Event Study M&a Targets

1 Untitled
Target
Target Primary
Datastream Date SIC
3 Code Announced Target Name Code
5 28581Q 12/23/2010 Crosby Asset Mgmt Inc 6799
6 25718M 12/22/2010 Mouchel Group PLC 8748
7 900801 12/22/2010 Northern Foods PLC 2038
8 51547M 12/17/2010 Alpha Prospects PLC 6799
9 68513R 12/17/2010 Gartmore Group Ltd 6282
10 507516 12/15/2010 Capital Shopping Centres Grp 6512
11 26236W 12/13/2010 Regal Petroleum PLC 1311
13 410552 12/09/2010 Velosi Ltd 8734
14 900487 12/08/2010 Smith & Nephew PLC 3841
15 288427 12/07/2010 Focus Solutions Group PLC 7372
16 901343 12/06/2010 De La Rue PLC 2754
17 30444D 12/01/2010 Clyde Process Solutions PLC 3535
18 882289 11/30/2010 Lavendon Group PLC 7353
19 28792T 11/29/2010 The Clarkson Hill Group PLC 6141
20 547146 11/29/2010 Centric Energy Corp 1311
21 910177 11/29/2010 Cattles PLC 6282
22 51868P 11/26/2010 Chrysalis Group PLC 2741
23 146231 11/24/2010 Chelverton Growth Trust PLC 6726
24 255226 11/23/2010 ILX Group PLC 7372
25 873076 11/22/2010 MGT Capital Investments Inc 6799
27 27214P 11/19/2010 Faroe Petroleum PLC 1311
28 135215 11/19/2010 Biocompatibles Intl PLC 2836
29 273654 11/18/2010 Abraxus Investments PLC 6799
31 274310 11/15/2010 Sportingbet PLC 7999
32 50899K 11/12/2010 Oracle Coalfields PLC 1221
33 914192 11/12/2010 Misys PLC 7372
34 278611 11/10/2010 Triple Plate Junction PLC 1041
35 28594T 11/10/2010 SpiriTel PLC 4813
36 32741C 11/09/2010 China Goldmines PLC 1041
37 35706V 11/08/2010 Baltic Oil Terminals PLC 8741
39 281393 11/08/2010 Caledon Resources PLC 1221
40 917557 10/29/2010 Blacks Leisure Group PLC 5699
41 290141 10/27/2010 Premier Management Holdings 7997
44 953659 10/20/2010 Jardine Lloyd Thompson Grp PLC 6411
45 283625 10/18/2010 Crew Gold Corp 1041
47 41389X 10/18/2010 BlueBay Asset Management PLC 6282
48 31683D 10/18/2010 IPSA Group PLC 4911
49 910123 10/18/2010 Redhall Group PLC 8711
50 29560Q 10/13/2010 D1 Oils PLC 2911
51 29560Q 10/13/2010 D1 Oils PLC 2911
52 900601 10/11/2010 Simon Group PLC 4491
53 136684 10/07/2010 Man Group PLC 6282
54 50450V 10/06/2010 Wellstream Holdings PLC 4613
55 29070U 10/05/2010 Kazakhmys PLC 1021
56 25764M 10/05/2010 MBL Group PLC 5065
57 27238X 10/04/2010 African Diamonds plc 1499
58 30275J 10/01/2010 1Spatial Holdings PLC 7372
59 411864 09/30/2010 Chromex Mining PLC 1061
60 50783T 09/27/2010 Mount Engineering PLC 3494
61 295610 09/24/2010 Intec Telecom Systems PLC 7372
62 50783T 09/22/2010 Mount Engineering PLC 3494
63 31139R 09/22/2010 Archial Group Plc 8712
65 31241F 09/20/2010 Clipper Windpower PLC 3511
66 32299U 09/17/2010 Davenham Group PLC 6141
67 27980R 09/17/2010 Clapham House Group PLC 5812
68 30266J 09/16/2010 NeutraHealth PLC 5122
69 283625 09/13/2010 Crew Gold Corp 1041
70 54209H 09/08/2010 Brinkley Mining PLC 1094
71 69006L 09/05/2010 Cable & Wireless Worldwide PLC 4812
72 32470E 09/02/2010 Carluccio's PLC 5812
73 882425 08/19/2010 DataCash Group PLC 6153
74 940938 08/17/2010 F&C Asset Management PLC 6282
75 296292 08/12/2010 Lok'n Store Group PLC 4225
76 14467X 08/11/2010 Nestor Healthcare Group PLC 7361
77 31778Q 08/10/2010 Pantheon Leisure PLC 7941
81 30437L 08/05/2010 Shed Media PLC 4833
82 29987X 08/05/2010 PetroLatina Energy PLC 1311
83 50643M 08/04/2010 China Food Company PLC 2033
84 690658 07/30/2010 Hartest Holdings PLC 3821
86 51680Q 07/29/2010 Optare PLC 3711
87 27223M 07/29/2010 Milestone Group PLC 2731
88 29788H 07/28/2010 Kryso Resources PLC 1041
90 29987X 07/28/2010 PetroLatina Energy PLC 1311
91 68159E 07/27/2010 Sumatra Copper & Gold Plc 1041
92 29384W 07/27/2010 Islamic Bank of Britain PLC 6000
93 283625 07/26/2010 Crew Gold Corp 1041
94 32972C 07/23/2010 Northbridge Industrial Svcs 3621
95 29654N 07/23/2010 Metals Exploration PLC 1081
96 926005 07/22/2010 Microgen PLC 8742
97 901278 07/22/2010 Chapelthorpe PLC 2211
98 901278 07/22/2010 Chapelthorpe PLC 2211
99 255749 07/21/2010 Kopane Diamond Developments 1499
100 914579 07/21/2010 SSL International PLC 3841
102 283625 07/19/2010 Crew Gold Corp 1041
104 911258 07/19/2010 Tomkins PLC 3568
105 29540L 07/16/2010 WIN PLC 4812
106 50719U 07/16/2010 SDI Group PLC 7372
108 28688T 07/12/2010 European Nickel PLC 1061
110 28696H 07/12/2010 Toledo Mining Corp PLC 1061
111 900995 07/09/2010 BP PLC 1382
112 960434 07/09/2010 Eastern European Trust PLC 6733
113 926002 07/07/2010 J Sainsbury PLC 5411
114 283625 07/06/2010 Crew Gold Corp 1041
115 30754D 07/06/2010 Leo Insurance Services PLC 6311
116 690266 07/05/2010 Connaught PLC 7349
117 900995 07/04/2010 BP PLC 1382
118 943973 07/02/2010 Dana Petroleum PLC 1311
119 30478K 06/30/2010 Charles Street Capital PLC 6799
120 32893D 06/29/2010 Scott Wilson Group PLC 8748
121 32893D 06/28/2010 Scott Wilson Group PLC 8748
122 290625 06/28/2010 Zoo Digital Group PLC 7372
124 36198N 06/23/2010 Cadogan Petroleum PLC 1311
125 68356C 06/22/2010 Phoenix Group Holdings 6311
127 13732H 06/18/2010 Innovision Research & Tech PLC 3674
128 29006H 06/18/2010 Songbird Estates PLC 6552
129 888276 06/18/2010 Centrica PLC 4931
130 901451 06/16/2010 Intelek PLC 3679
131 30895V 06/16/2010 Serabi Mining PLC 1041
132 135116 06/15/2010 British Sky Bdcstg Grp PLC 4841
133 29372Q 06/15/2010 Spice PLC 8744
134 31683D 06/14/2010 IPSA Group PLC 4911
135 926255 06/14/2010 Management Consulting Grp PLC 6719
136 960810 06/11/2010 Brit Insurance Holdings PLC 6411
137 135732 06/10/2010 Brewin Dolphin Holdings PLC 6282
138 897822 06/10/2010 Portrait Software PLC 7372
139 50916J 06/09/2010 Energybuild Group PLC 1221
141 28944E 06/08/2010 Braemar Group PLC 6531
142 900930 06/08/2010 Chloride Group PLC 3612
143 53444V 06/07/2010 Share PLC 6211
144 413482 06/05/2010 Japaninvest Group PLC 6282
145 905717 06/04/2010 Throgmorton Trust PLC 6282
146 28850K 06/02/2010 Dealogic(Holdings)Plc 7374
147 362534 06/02/2010 Preston North End PLC 7941
148 30874F 06/02/2010 RDF Media Group PLC 7812
149 29279N 06/02/2010 TEG Group PLC 2875
150 30492C 06/02/2010 Castle Support Services PLC 6719
151 135522 06/02/2010 Trafficmaster PLC 3669
152 29821P 06/01/2010 Telephonetics PLC 7372
153 900578 05/28/2010 BSS Group PLC 5074
154 888468 05/27/2010 Petards Group PLC 7381
155 69093H 05/26/2010 BWA Group PLC 6799
156 870446 05/26/2010 Astaire Group PLC 6211
157 29560Q 05/25/2010 D1 Oils PLC 2911
159 901940 05/21/2010 Logica PLC 7372
160 547872 05/21/2010 Turbo Power Systems Inc 3621
161 69093H 05/21/2010 BWA Group PLC 6799
162 51135J 05/19/2010 Melorio PLC 8331
163 911888 05/14/2010 Liberty PLC 2386
164 29423X 05/14/2010 Vyke Communications PLC 7375
165 298851 05/13/2010 FuturaGene PLC 8731
166 943550 05/13/2010 Total Systems PLC 7372
167 911888 05/07/2010 Liberty PLC 2386
168 36056E 05/04/2010 Inspired Gaming Group PLC 7372
169 29540L 04/30/2010 WIN PLC 4812
170 53530M 04/30/2010 Climate Exchange PLC 6231
171 290018 04/28/2010 Fulcrum Pharma PLC 8731
172 29898J 04/28/2010 Raymarine PLC 3669
174 35740C 04/26/2010 Turbotec Products 3585
175 695989 04/26/2010 Morse PLC 7376
176 51575K 04/26/2010 Cascal NV 4941
178 51575K 04/26/2010 Cascal NV 4941
179 955358 04/23/2010 Standard Life UK Smaller Co Tr 6733
180 29805E 04/23/2010 Indian Restaurants Group PLC 6799
181 679297 04/22/2010 ARM Holdings PLC 3674
182 69027J 04/15/2010 African Barrick Gold PLC 1041
183 888765 04/15/2010 Handmade PLC 7812
184 901271 04/13/2010 Dawson International PLC 5611
187 901199 04/11/2010 Home Retail Group PLC 5399
188 291675 03/31/2010 Stockcube PLC 6282
189 905314 03/30/2010 Alexon Group PLC 5137
190 943537 03/30/2010 Rensburg Sheppards PLC 6719
191 32972F 03/30/2010 Western & Oriental PLC 4724
192 28843C 03/29/2010 Sovereign Reversions PLC 6726
193 901145 03/29/2010 Millwall Holdings PLC 6719
195 272952 03/25/2010 Katanga Mining Ltd 1021
196 32972H 03/25/2010 Kalahari Minerals PLC 1094
197 53661L 03/23/2010 Sagentia Group PLC 6719
198 32300R 03/23/2010 Healthcare Locums PLC 7361
199 914151 03/22/2010 Arriva PLC 4141
200 53661L 03/22/2010 Sagentia Group PLC 6719
201 882217 03/21/2010 St. James's Place PLC 6726
202 914151 03/18/2010 Arriva PLC 4141
203 30710U 03/18/2010 Gulfsands Petroleum PLC 1311
204 901155 03/17/2010 Manganese Bronze Holdings PLC 3711
205 13396J 03/11/2010 Xploite PLC 7376
206 690266 03/11/2010 Connaught PLC 7349
207 906309 03/10/2010 Barratt Developments PLC 6552
208 50710F 03/10/2010 Leaf Clean Energy Co 6799
209 319714 03/09/2010 UK Coal PLC 1221
210 319714 03/09/2010 UK Coal PLC 1221
211 928787 03/05/2010 Forth Ports PLC 4491
212 892158 03/05/2010 Gladstone PLC 7372
213 901150 03/04/2010 Delta PLC 3325
214 261978 03/03/2010 Daniel Stewart & Co PLC 6211
216 892158 03/02/2010 Gladstone PLC 7372
218 892158 03/02/2010 Gladstone PLC 7372
219 901521 03/01/2010 Prudential PLC 6726
221 135127 02/26/2010 Advanced Medical Solutions 3841
222 283625 02/25/2010 Crew Gold Corp 1041
223 283625 02/25/2010 Crew Gold Corp 1041
224 29633J 02/24/2010 Jelf Group PLC 8748
225 870954 02/23/2010 Luminar Group Holdings PLC 5813
227 911448 02/21/2010 TUI Travel PLC 4724
228 32331M 02/18/2010 BNS Telecom Group PLC 4813
229 135205 02/18/2010 Beale PLC 5311
230 943559 02/15/2010 VT Group PLC 3731
231 50386T 02/15/2010 ORA Capital Partners Plc 6799
232 50540W 02/14/2010 Rugby Estates Invest Trust PLC 6798
233 283625 02/11/2010 Crew Gold Corp 1041
234 25696M 02/10/2010 Glisten PLC 2064
236 264752 02/10/2010 Serviced Office Group PLC 6519
238 295273 02/01/2010 Catalyst Media Group PLC 7812
240 917184 02/01/2010 OpSec Security Group PLC 2759
243 914395 01/27/2010 Sportech PLC 7999
245 943470 01/18/2010 Troy Income & Growth Trust PLC 6733
246 53508N 01/18/2010 Renewable Power & Light PLC 4931
247 137542 01/04/2010 Minster Pharmaceuticals PLC 2834
248 35607F 12/29/2009 Pantheon Resources PLC 1311
249 257880 12/23/2009 MAMA Group PLC 7922
250 53622D 12/21/2009 Metroelectric PLC 3711
251 53622D 12/21/2009 Metroelectric PLC 3711
252 51159P 12/21/2009 Seajacks International Ltd 4412
253 289563 12/18/2009 Genetix Group PLC 3826
254 29540L 12/18/2009 WIN PLC 4812
255 255175 12/18/2009 Supporta PLC 7361
256 29960N 12/18/2009 Interbulk Group PLC 4212
257 30817U 12/17/2009 Trading Emissions PLC 6726
258 50916J 12/17/2009 Energybuild Group PLC 1221
259 256067 12/16/2009 Cobra BioManufacturing PLC 2834
262 291816 12/15/2009 OneClickHR PLC 7372
263 25718M 12/14/2009 Mouchel Group PLC 8748
264 30437L 12/13/2009 Shed Media PLC 4833
265 14750W 12/11/2009 coffeeheaven intl PLC 5812
266 928901 12/11/2009 International Power PLC 4911
267 257880 12/10/2009 MAMA Group PLC 7922
270 926384 12/09/2009 White Young Green PLC 8711
272 257880 12/07/2009 MAMA Group PLC 7922
273 981250 12/07/2009 Shanks Group PLC 4953
274 30398L 12/02/2009 Accuma Group PLC 6282
275 32622P 12/01/2009 imJack PLC 7372
276 900229 12/01/2009 Alphameric PLC 7372
277 278612 12/01/2009 Domino's Pizza UK & IRL PLC 5812
278 906124 11/30/2009 Pittards PLC 3111
279 29689K 11/30/2009 Maxima Holdings PLC 7371
280 901295 11/23/2009 British American Tobacco PLC 2111
281 25517M 11/23/2009 St Helen's Capital PLC 6289
282 684952 11/23/2009 Kiwara PLC 1061
283 298534 11/23/2009 Equator Exploration Ltd 1311
284 362188 11/20/2009 Environmental Property Service 7349
285 688552 11/20/2009 Telecom Plus PLC 4812
287 882602 11/17/2009 Minerva PLC 6798
288 26935W 11/16/2009 Pentagon Protection PLC 3231
289 900286 11/16/2009 Cadbury PLC 2064
290 295141 11/11/2009 Aero Inventory Plc 8744
291 257880 11/11/2009 MAMA Group PLC 7922
292 30152Q 11/09/2009 Fusion IP PLC 2836
293 28915T 11/05/2009 LitComp PLC 6311
294 900856 11/03/2009 Lloyds Banking Group PLC 6000
295 35793C 10/29/2009 Debenhams PLC 5311
296 30967E 10/25/2009 Powerleague Group PLC 7941
297 31411U 10/23/2009 Research Now PLC 7375
298 13396J 10/21/2009 Xploite PLC 7376
299 28571L 10/20/2009 Centaur Media PLC 7375
300 255531 10/20/2009 Hidefield Gold PLC 1041
301 301917 10/19/2009 National Express Group PLC 4131
302 50540W 10/13/2009 Rugby Estates Invest Trust PLC 6798
304 31683D 10/12/2009 IPSA Group PLC 4911
307 30980Q 10/07/2009 Novera Energy Ltd 4911
308 14403F 10/07/2009 Woolworths Group PLC 5399
309 257601 10/06/2009 Colliers CRE PLC 6531
310 290355 10/06/2009 Innovation Group PLC 7371
313 906415 10/01/2009 Heywood Williams Group PLC 3353
315 757474 10/01/2009 Albemarle & Bond Holdings PLC 5944
316 29074C 10/01/2009 Real Estate Investors PLC 6531
317 926537 09/29/2009 Care UK PLC 8051
318 901143 09/28/2009 Partridge Fine Arts PLC 8412
319 30483P 09/28/2009 Churchill Mining PLC 1221
320 319608 09/28/2009 AstraZeneca PLC 2834
321 135362 09/24/2009 Universe Group PLC 3578
322 298912 09/24/2009 Medical House PLC 3842
323 269281 09/24/2009 Autonomy Corp PLC 7372
324 778853 09/23/2009 Manchester City Football Club 7941
326 681307 09/21/2009 Goldshield Group PLC 2834
327 900286 09/17/2009 Cadbury PLC 2064
328 25507J 09/16/2009 Central African Mining & Expl 1021
329 26411L 09/16/2009 Vero Software PLC 7372
331 295265 09/15/2009 Weatherly International PLC 1021
332 53600C 09/15/2009 Plus Investor PLC 6799
333 53600C 09/15/2009 Plus Investor PLC 6799
335 30059W 09/10/2009 Thomas Cook Group PLC 4724
337 676579 09/09/2009 Pennant International Group 7372
338 902232 09/08/2009 Lonmin PLC 1099
339 900286 09/07/2009 Cadbury PLC 2064
340 257470 09/07/2009 NetPlay TV PLC 7372
341 960338 09/01/2009 3i Group PLC 6799
346 30710U 08/30/2009 Gulfsands Petroleum PLC 1311
349 362188 08/27/2009 Lupus Capital PLC 6719
350 257555 08/26/2009 GW Pharmaceuticals PLC 2835
351 914346 08/24/2009 Westcity PLC 6552
352 30476E 08/24/2009 GoIndustry-Dovebid PLC 7389
354 29235D 08/21/2009 IDS PLC 2835
356 15243P 08/18/2009 ARC International PLC 3674
357 283625 08/17/2009 Crew Gold Corp 1041
358 905839 08/14/2009 Warner Estate Holdings PLC 6282
359 776297 08/12/2009 Emerald Energy PLC 1311
360 888420 08/12/2009 Birmingham City PLC 7941
361 914244 08/11/2009 Spring Group PLC 7361
362 50861K 08/10/2009 SNR 9511
363 32669E 08/07/2009 Claimar Care Group PLC 8082
364 50861K 08/07/2009 SNR 9511
365 507526 08/06/2009 Vernalis PLC 2834
366 684980 08/05/2009 Premium Bars & Restaurants PLC 5813
367 319938 08/03/2009 Celsis International PLC 3841
368 868658 07/31/2009 Alizyme PLC 2836
369 26662P 07/29/2009 Judges Scientific PLC 3823
370 13913W 07/28/2009 Capcon Holdings PLC 8721
371 32141D 07/28/2009 Wogen PLC 5052
373 28570Q 07/17/2009 Vision Media Grp Intl PLC 7319
374 888093 07/15/2009 fountains PLC 0783
375 51399W 07/14/2009 LonZim PLC 6722
376 257581 07/13/2009 Friends Provident PLC 6311
377 257906 07/10/2009 Venture Production PLC 1311
380 51858D 07/09/2009 Genesis Petroleum Corp PLC 1311
381 870000 07/08/2009 Coffee Republic PLC 5812
382 135264 07/07/2009 The Character Group PLC 3942
383 899865 07/06/2009 Sterling Energy PLC 1311
384 684952 07/06/2009 Kiwara PLC 1061
385 30399D 07/03/2009 Braemore Resources PLC 1061
388 28176U 07/01/2009 Vedanta Resources PLC 1021
389 28915W 06/30/2009 Lapp Plats PLC 1099
390 50651N 06/30/2009 Monitise PLC 7372
391 54467L 06/30/2009 GSH Group PLC 8744
392 27237R 06/30/2009 Yell Group PLC 2741
395 32086D 06/26/2009 Principle Capital Investment 6726
396 295004 06/26/2009 Pan African Resources PLC 1041
399 690387 06/26/2009 Artisan(UK)PLC 6552
401 413887 06/26/2009 Just Retirement(Holdings)PLC 6282
402 257621 06/26/2009 All IPO PLC 7375
403 955892 06/25/2009 Chaucer Holdings PLC 6411
405 940420 06/22/2009 Thomson Reuters PLC 7375
407 257540 06/22/2009 Dowgate Capital PLC 6282
408 903076 06/21/2009 Anglo American PLC 1041
409 135869 06/18/2009 Imagination Tech Grp PLC 3674
410 30082Q 06/16/2009 Rift Oil PLC 1311
411 32141D 06/11/2009 Wogen PLC 5052
412 29724R 06/09/2009 Keydata Aim VCT PLC 6799
413 50795K 06/09/2009 Bramdean Alternatives Ltd 6726
414 50843K 06/09/2009 CapRegen PLC 6799
415 30895W 06/06/2009 EBTM PLC 5961
416 296433 06/05/2009 Progressive Digital Media Grp 8742
417 698114 06/05/2009 Robotic Technology Systems PLC 3559
418 698114 06/05/2009 Robotic Technology Systems PLC 3559
419 30412J 06/05/2009 F&C Commercial Property Trust 6282
420 30717H 06/05/2009 Concateno PLC 8071
421 32009M 06/05/2009 Gemfields PLC 1099
422 30718N 06/04/2009 FDM Group PLC 7376
423 35793C 06/04/2009 Debenhams PLC 5311
425 28424E 06/01/2009 Minerva Resources PLC 1041
426 41518D 06/01/2009 Timan Oil & Gas PLC 1311
427 50356H 05/29/2009 eXpansys PLC 7375
428 30248H 05/29/2009 The Advantage Ppty Income Tr 6552
430 888732 05/26/2009 Sibir Energy PLC 1311
431 26245M 05/26/2009 Surface Transforms PLC 3714
432 13691T 05/25/2009 Caffe Nero Group PLC 5812
433 257600 05/24/2009 Formation Group PLC 8741
434 888732 05/22/2009 Sibir Energy PLC 1311
435 901588 05/22/2009 Brixton PLC 6552
436 29548C 05/21/2009 BlackRock Greater Europe 6722
437 870904 05/21/2009 Panmure Gordon & Co PLC 6211
438 135549 05/20/2009 Southampton Leisure Hldgs PLC 7941
440 940860 05/19/2009 Porvair PLC 3589
441 901450 05/19/2009 Royal Bank of Scotland Group 6000
442 889541 05/18/2009 Propalms Inc 7373
443 32470E 05/17/2009 Carluccio's PLC 5812
444 888330 05/15/2009 OPD Group PLC 7361
447 882602 05/14/2009 Minerva PLC 6798
448 904708 05/12/2009 Candover Investments PLC 6799
449 278766 05/11/2009 Next Fifteen Commun Grp PLC 8743
450 31753C 05/11/2009 Syndicate Asset Management PLC 6282
453 255749 05/07/2009 Kopane Diamond Developments 1499
457 298857 05/01/2009 WH Ireland Group PLC 6211
459 30462U 04/30/2009 Mecom Group PLC 2731
460 882049 04/30/2009 PSG Solutions PLC 6531
461 41328U 04/30/2009 Styles & Wood Group PLC 8712
462 914363 04/29/2009 BPP Holdings PLC 8299
463 29192T 04/29/2009 ClearSpeed Technology PLC 3674
464 507526 04/29/2009 Vernalis PLC 2834
465 135084 04/28/2009 JJB Sports PLC 5941
466 670232 04/24/2009 Traxxec Inc 1041
467 32312D 04/24/2009 Condor Resources PLC 1041
468 68470P 04/24/2009 Worldlink Group PLC 7373
469 51399W 04/24/2009 LonZim PLC 6722
470 888732 04/23/2009 Sibir Energy PLC 1311
471 31683D 04/22/2009 IPSA Group PLC 4911
472 29727K 04/16/2009 African Copper PLC 1021
473 870794 04/16/2009 Flying Brands Ltd 5961
474 51847M 04/15/2009 African Aura Resources(UK)Ltd 1041
476 51096C 04/15/2009 Frontier IP Group Plc 8742
478 888732 04/13/2009 Sibir Energy PLC 1311
479 28959F 04/09/2009 Local Radio Co PLC 4832
480 29724R 04/09/2009 Keydata Aim VCT PLC 6799
481 26908C 04/09/2009 Vatukoula Gold Mines PLC 1499
482 900345 04/07/2009 Taylor Wimpey PLC 1522
483 257470 04/07/2009 NetPlay TV PLC 7372
484 684952 04/06/2009 Kiwara PLC 1061
485 28837F 04/06/2009 York Pharma PLC 2834
486 29832L 04/03/2009 ATI Oil PLC 1311
487 914539 04/01/2009 BlackRock Latin American 6726
488 135084 04/01/2009 JJB Sports PLC 5941
490 32001X 03/30/2009 ThirdForce PLC 7372
492 264623 03/25/2009 Apace Media PLC 4832
494 290355 03/24/2009 Innovation Group PLC 7371
496 870969 03/19/2009 Mulberry Group PLC 3172
497 911389 03/19/2009 Electronic Data Processing PLC 7374
499 681961 03/18/2009 Torotrak PLC 3714
500 29727K 03/16/2009 African Copper PLC 1021
501 974734 03/13/2009 GNE Group PLC 5541
502 31171E 03/13/2009 Centrom Group PLC 7373
503 257881 03/11/2009 Pilat Media Global PLC 7372
506 900764 03/06/2009 Wolseley PLC 5074
507 28961T 03/05/2009 Premier Foods PLC 2066
508 28961T 03/05/2009 Premier Foods PLC 2066
510 29274X 03/03/2009 Smallbone PLC 2514
511 257649 02/28/2009 Sport Entertainment & Media Gp 7941
512 257794 02/27/2009 Alliance Pharma PLC 2834
514 264623 02/27/2009 Apace Media PLC 4832
515 507916 02/26/2009 Redrow PLC 1521
518 902756 02/26/2009 Henderson Far East Income Ltd 6282
519 30968E 02/23/2009 Intercytex Group PLC 2836
520 882089 02/23/2009 Eidos PLC 7372
521 41370N 02/18/2009 Tullett Prebon PLC 6211
522 50070J 02/17/2009 Hexagon Human Capital PLC 8742
523 28226L 02/17/2009 Raven Mount Group PLC 6552
524 684941 02/13/2009 Liontrust Asset Management PLC 6282
525 51589X 02/12/2009 Lambolle Partners PLC 6799
526 961447 02/12/2009 SVG Capital PLC 6726
527 291656 02/12/2009 Ridge Mining PLC 1099
528 901714 02/12/2009 Rio Tinto PLC 1041
529 882089 02/12/2009 Eidos PLC 7372
530 29637X 02/11/2009 ADDleisure PLC 3949
531 29952J 02/11/2009 Bulgarian Property Development 6552
533 27434X 02/10/2009 Infonic PLC 7372
534 943610 02/08/2009 Johnston Press PLC 2711
535 50146X 02/05/2009 Broca PLC 4813
536 51847M 02/04/2009 African Aura Resources(UK)Ltd 1041
537 29787W 02/04/2009 Creon Corp PLC 6159
538 28745T 01/30/2009 New Star Asset Mgmt Grp PLC 6282
539 506293 01/30/2009 Tepnel Life Sciences PLC 8731
540 51218T 01/29/2009 Nyrstar NV 3356
543 31248E 01/23/2009 Promethean PLC 6799
545 914161 01/23/2009 Real Hotel Group PLC 7011
546 28947N 01/23/2009 Oakdene Homes PLC 1521
547 29799P 01/22/2009 Andor Technology PLC 3826
549 900670 01/11/2009 Entertainment Rights PLC 7812
550 28222T 01/09/2009 Aricom PLC 1099
551 27570U 01/09/2009 Curidium Medica PLC 2836
553 35706M 12/31/2008 Bioganix PLC 9511
554 30437L 12/30/2008 Shed Media PLC 4833
556 278611 12/24/2008 Triple Plate Junction PLC 1041
557 27338J 12/24/2008 Cambrian Mining PLC 1221
558 875879 12/23/2008 Whittard of Chelsea PLC 5499
559 901164 12/22/2008 Hays PLC 7361
560 888005 12/21/2008 Sunderland Ltd 7941
562 414946 12/19/2008 Fabian Romania Ltd 6552
563 870446 12/19/2008 Blue Oar PLC 6211
564 135869 12/18/2008 Imagination Tech Grp PLC 3674
565 29918J 12/17/2008 Ascribe PLC 7372
566 32837T 12/12/2008 Rightmove PLC 7375
567 28743W 12/12/2008 Omega International Group PLC 2514
569 27352K 12/10/2008 Fayrewood PLC 5045
570 870446 12/08/2008 Blue Oar PLC 6211
572 32480C 12/03/2008 Britvic PLC 2086
574 28688Q 12/03/2008 Titan Europe PLC 3714
575 917134 12/01/2008 London Scottish Bank PLC 6282
576 51780X 12/01/2008 Land of Leather Holdings Ltd 5712
577 906480 11/30/2008 Rentokil Initial PLC 7349
578 135084 11/29/2008 JJB Sports PLC 5941
579 917597 11/28/2008 Aegis Group PLC 7319
580 940956 11/28/2008 Parallel Media Group PLC 8742
581 32495H 11/27/2008 NextGen Group PLC 7372
582 135590 11/27/2008 CLS Holdings PLC 6798
583 882602 11/27/2008 Minerva PLC 6798
584 901343 11/25/2008 De La Rue PLC 2754
585 135084 11/25/2008 JJB Sports PLC 5941
586 50184M 11/25/2008 Disenco Energy PLC 3433
587 963185 11/21/2008 Private Equity Investor PLC 6799
588 512021 11/20/2008 Primeline Energy Holdings Inc 1311
589 30895W 11/19/2008 EBTM PLC 5961
592 280641 11/13/2008 easyJet PLC 4512
593 255660 11/12/2008 Hardy Amies PLC 2311
594 901209 11/12/2008 Moss Bros Group PLC 5611
595 897376 11/11/2008 HBOS PLC 6000
596 907481 11/11/2008 UTV Media PLC 4832
599 507916 11/09/2008 Redrow PLC 1521
600 900345 11/09/2008 Taylor Wimpey PLC 1522
601 32802P 11/05/2008 Arthro Kinetics PLC 3842
602 910532 11/04/2008 Game Group PLC 5945
603 901443 10/31/2008 Barclays PLC 6000
604 901443 10/31/2008 Barclays PLC 6000
605 898597 10/30/2008 Northern Recruitment Group PLC 7361
606 900906 10/30/2008 DSG International PLC 5722
607 287951 10/28/2008 Mirada PLC 4833
610 931261 10/24/2008 Grainger PLC 6512
611 54032E 10/22/2008 EBT Mobile China PLC 4812
612 914447 10/22/2008 British Airways PLC 4512
614 264454 10/21/2008 Latitude Resources PLC 1021
615 264454 10/20/2008 Latitude Resources PLC 1021
616 135084 10/20/2008 JJB Sports PLC 5941
617 882089 10/17/2008 SCI Entertainment Group PLC 7372
618 29100E 10/16/2008 Evolutec Group PLC 6799
619 29229W 10/14/2008 Nipson Digital Printing 3555
620 926005 10/14/2008 Microgen PLC 8742
621 29229W 10/14/2008 Nipson Digital Printing 3555
622 901453 10/13/2008 Macro 4 PLC 7372
623 899910 10/13/2008 Landround PLC 4724
624 882217 10/13/2008 St. James's Place PLC 6726
625 911448 10/13/2008 TUI Travel PLC 4724
626 892158 10/13/2008 Gladstone PLC 7372
627 900493 10/13/2008 Spirent Commun PLC 7372
628 888469 10/10/2008 Charlton Athletic PLC 7941
629 50963L 10/10/2008 Real Office Group PLC 6799
630 312697 10/10/2008 Abacus Group PLC 5065
631 15341L 10/09/2008 Prezzo PLC 5812
632 30158X 10/09/2008 Zenith Hygiene Group PLC 2841
633 26923T 10/08/2008 Mitchells & Butlers PLC 5812
634 900856 10/08/2008 Lloyds TSB Group PLC 6000
635 897376 10/08/2008 HBOS PLC 6000
636 931524 10/08/2008 ITV PLC 4833
637 926002 10/08/2008 J Sainsbury PLC 5411
638 901450 10/08/2008 RBS 6000
639 900574 10/06/2008 SPG Media Group PLC 7375
640 29787W 10/06/2008 Creon Corp PLC 6159
641 26236W 10/03/2008 Regal Petroleum PLC 1311
642 506391 10/02/2008 Aberdeen Asset Management PLC 6282
643 31240V 10/02/2008 CDS Oil & Gas Group PLC 1311
645 888732 10/01/2008 Sibir Energy PLC 1311
646 902232 10/01/2008 Lonmin PLC 1099
647 953154 09/30/2008 Chieftain Group PLC 1742
648 41083M 09/29/2008 Aurelian Oil & Gas PLC 1311
649 926119 09/29/2008 WPP Group PLC 7311
650 873016 09/29/2008 Serica Energy PLC 1311
651 901596 09/26/2008 Hammerson PLC 6798
652 695614 09/26/2008 Axon Group PLC 7373
654 32802R 09/26/2008 Mobile Streams PLC 4812
655 953686 09/25/2008 SkyePharma PLC 2834
656 29905D 09/25/2008 British Energy Group PLC 4911
658 910177 09/23/2008 Cattles PLC 6282
659 910473 09/19/2008 Ennstone PLC 2952
660 914555 09/18/2008 Protherics PLC 2834
661 897376 09/17/2008 HBOS PLC 6000
662 897376 09/17/2008 HBOS PLC 6000
663 910131 09/16/2008 Vebnet(Holdings)PLC 7372
664 29794L 09/11/2008 Synchronica PLC 3669
665 507530 09/07/2008 Galiform PLC 5712
666 931524 09/06/2008 ITV PLC 4833
668 911488 09/05/2008 BG Group PLC 1311
669 926002 09/03/2008 J Sainsbury PLC 5411
670 953844 09/02/2008 VTR PLC 7812
671 29805E 09/02/2008 Indian Restaurants Group PLC 6799
672 911434 09/02/2008 Stonemartin PLC 8744
675 27126H 08/31/2008 Benfield Group Ltd 6311
676 135590 08/29/2008 CLS Holdings PLC 6798
677 901514 08/28/2008 RSA Insurance Group PLC 6311
678 135169 08/28/2008 Highway Insurance Holdings PLC 6331
680 902232 08/26/2008 Lonmin PLC 1099
681 28744Q 08/26/2008 Imperial Energy Corp PLC 1311
682 29321F 08/26/2008 Augean PLC 4953
683 695614 08/25/2008 Axon Group PLC 7373
684 688806 08/25/2008 Cains Beer Co PLC 2082
686 267630 08/24/2008 Collins Stewart PLC 6282
687 911160 08/22/2008 Xpertise Group PLC 8243
689 31406N 08/18/2008 Forum Energy PLC 1311
690 870449 08/15/2008 Oxford BioMedica PLC 2834
691 882285 08/15/2008 Eurasia Mining PLC 1041
693 50488T 08/13/2008 DDSREAM 6552
694 291212 08/12/2008 Netstore PLC 7373
695 757368 08/08/2008 Endeavours PLC 7372
697 901295 08/08/2008 British American Tobacco PLC 2111
698 882285 08/08/2008 Eurasia Mining PLC 1041
699 28745D 08/07/2008 PKL Holdings PLC 7352
701 902232 08/06/2008 Lonmin PLC 1099
702 902232 08/06/2008 Lonmin PLC 1099
703 255364 08/05/2008 Michael Page International PLC 7361
704 900493 08/05/2008 Spirent Commun PLC 7372
705 870798 08/04/2008 SiRViS IT PLC 7376
707 29821P 08/01/2008 Telephonetics PLC 7372
708 135205 08/01/2008 Beale PLC 5311
709 690387 08/01/2008 Artisan(UK)PLC 6552
710 29076J 08/01/2008 Playgolf(Holdings)PLC 7997
711 32864J 08/01/2008 Work Group Plc 7361
712 29375T 07/30/2008 Business Direct Group PLC 4212
713 31240U 07/29/2008 AT Communications Group PLC 7373
714 31115H 07/29/2008 Advent Capital(Holdings)PLC 6411
715 27886E 07/29/2008 Wolfson Microelectronics PLC 3674
716 289794 07/28/2008 Bradford & Bingley PLC 6141
718 27237R 07/28/2008 Yell Group PLC 2741
719 870192 07/28/2008 Wilmington Group PLC 7375
720 257957 07/28/2008 Detica Group PLC 7371
721 870189 07/25/2008 Acambis PLC 2836
722 29938Q 07/24/2008 Maghreb Minerals PLC 1031
723 953133 07/23/2008 Vodafone Group PLC 4812
724 960639 07/23/2008 Finsbury Worldwide Pharm Trust 6799
725 41212D 07/23/2008 SSP Holdings PLC 8748
726 962155 07/23/2008 Biotech Growth Trust PLC 2836
728 910045 07/22/2008 Paragon Group of Cos PLC 6162
729 907481 07/21/2008 UTV Media PLC 4832
730 41370N 07/18/2008 Tullett Prebon PLC 6211
731 883727 07/17/2008 Meldex International PLC 2834
732 414296 07/16/2008 Salamander Energy PLC 1311
733 907481 07/15/2008 UTV Media PLC 4832
734 928738 07/15/2008 Scottish & Southern Energy PLC 4911
735 29070U 07/14/2008 Kazakhmys PLC 1021
736 961449 07/14/2008 Fidelity Asian Values PLC 6282
737 888811 07/14/2008 Alliance & Leicester PLC 6000
738 257842 07/11/2008 Dipford Group PLC 7389
739 267471 07/11/2008 nCipher PLC 7372
741 910707 07/09/2008 Taylor Nelson Sofres PLC 8732
742 296870 07/09/2008 Alterian PLC 7372
743 911389 07/07/2008 Electronic Data Processing PLC 7374
744 30877H 07/07/2008 Inmarsat PLC 4813
746 14743M 07/04/2008 Laxey Investment Trust PLC 6733
748 888438 07/04/2008 Nord Anglia Education PLC 8351
749 135084 07/04/2008 JJB Sports PLC 5941
750 690410 07/03/2008 Financial Objects PLC 7372
751 917570 07/03/2008 Instore PLC 5311
752 50963R 07/03/2008 Hollywood Media Services PLC 7819
753 50840L 07/03/2008 Mobile Doctors Group PLC 8011
756 30252Q 07/01/2008 Alternative Networks PLC 4813
757 278216 06/30/2008 THUS Group PLC 4813
758 29088D 06/30/2008 QinetiQ Group PLC 8731
759 412630 06/27/2008 Hogg Robinson Group PLC 4724
760 28003L 06/27/2008 NDS Group PLC 7372
761 50828U 06/27/2008 Shieldtech PLC 3489
762 50321T 06/26/2008 Inland PLC 6552
763 906315 06/26/2008 William Ransom & Son PLC 2834
764 882559 06/25/2008 GoshawK Insurance Holdings PLC 6311
765 901443 06/25/2008 Barclays PLC 6000
766 29229T 06/24/2008 Booker Group PLC 5141
767 50651N 06/24/2008 Monitise PLC 7372
768 882559 06/23/2008 GoshawK Insurance Holdings PLC 6311
769 679154 06/19/2008 Informa PLC 2721
770 36088M 06/17/2008 Corsie Group 2329
771 35715K 06/17/2008 Silverjet PLC 4512
773 255175 06/13/2008 Supporta PLC 7361
774 260335 06/12/2008 Just Car Clinics Group PLC 7532
775 288428 06/12/2008 Parkmead Group PLC 6211
777 255133 06/11/2008 Sagentia Group AG 8748
778 882602 06/11/2008 Minerva PLC 6798
779 27671X 06/10/2008 Beowulf Mining PLC 1041
780 51385N 06/10/2008 Eurasian Natural Resources 3313
781 35715K 06/09/2008 Silverjet PLC 4512
782 679154 06/09/2008 Informa PLC 2721
784 931120 06/06/2008 Mallett PLC 5932
785 51894N 06/06/2008 Flomerics Group PLC 7371
786 30710X 06/05/2008 IBS OPENSystems PLC 7372
787 289794 06/02/2008 Bradford & Bingley PLC 6141
788 31335M 06/02/2008 Screen Technology Group PLC 3993
789 136904 05/30/2008 Filtronic PLC 3663
790 910401 05/30/2008 Sheffield United PLC 7941
791 298724 05/29/2008 Europe Steel PLC 5051
792 914199 05/29/2008 Galliford Try PLC 1522
793 278216 05/28/2008 THUS Group PLC 4813
794 897852 05/27/2008 Griffin Mining Ltd 1041
795 257783 05/26/2008 Vanco PLC 7375
797 28696H 05/23/2008 Toledo Mining Corp PLC 1061
799 888492 05/21/2008 Dobbies Garden Centres PLC 5261
800 28846N 05/19/2008 GCM Resources PLC 1221
802 29898J 05/18/2008 Raymarine PLC 3669
803 27324X 05/16/2008 Springdoo PLC 6513
804 29372U 05/16/2008 Mediasurface PLC 7372
805 27324X 05/16/2008 Springdoo PLC 6513
807 362536 05/16/2008 Metrodome Group PLC 7822
808 362536 05/16/2008 Metrodome Group PLC 7822
809 288427 05/15/2008 Focus Solutions Group PLC 7372
810 264509 05/15/2008 Media Square PLC 8742
812 255049 05/14/2008 Compass Group PLC 5812
815 282560 05/09/2008 Tinopolis PLC 7812
816 676564 05/09/2008 TDG PLC 4213
818 900767 05/08/2008 Enodis PLC 3589
819 953844 05/08/2008 VTR PLC 7812
820 914200 05/07/2008 Gibbs & Dandy PLC 5072
821 507916 05/05/2008 Redrow PLC 1521
822 36213C 05/04/2008 Arden Partners PLC 6211
823 910707 05/04/2008 Taylor Nelson Sofres PLC 8732
826 547146 05/02/2008 Centric Energy Corp 1311
827 30158V 05/02/2008 Black Raven Properties PLC 6552
828 30476H 05/01/2008 Zest Group PLC 3652
829 31241E 04/30/2008 Thor Mining PLC 1061
830 31241E 04/30/2008 Thor Mining PLC 1061
832 29918L 04/25/2008 Maintel Holdings PLC 4899
833 50963R 04/25/2008 Hollywood Media Services PLC 7819
836 41057U 04/24/2008 Probability PLC 7999
839 135206 04/18/2008 Expro International Group PLC 1382
840 677300 04/18/2008 Lero Gold Corp 1041
841 905717 04/17/2008 Throgmorton Trust PLC 6282
842 946630 04/17/2008 Templeton Emerging Markets 6726
843 14853N 04/17/2008 TripleArc PLC 2759
844 135206 04/17/2008 Expro International Group PLC 1382
845 41328U 04/16/2008 Styles & Wood Group PLC 8712
846 25608N 04/14/2008 Nautical Petroleum PLC 1382
847 28688Q 04/12/2008 Titan Europe PLC 3714
848 892921 04/11/2008 SciSys PLC 7376
849 888439 04/10/2008 CeNeS Pharmaceuticals PLC 2834
850 901250 04/10/2008 Scapa Group PLC 2891
851 28611E 04/09/2008 Angle PLC 6799
853 900767 04/09/2008 Enodis PLC 3589
854 263871 04/09/2008 Arlington Group PLC 6799
856 28583F 04/04/2008 2ergo Group PLC 4812
857 902089 04/04/2008 Zetex PLC 3674
858 30817V 04/04/2008 Coal International PLC 1221
859 257616 04/04/2008 Virotec International PLC 4953
860 900918 04/03/2008 The Rank Group PLC 7999
861 892921 04/03/2008 SciSys PLC 7376
862 36283M 04/02/2008 Heritage Underwriting Agency 6331
863 51429X 04/02/2008 Flarepilot PLC 6799
864 953189 04/02/2008 Safeland PLC 6552
865 906045 04/01/2008 Ashtead Group PLC 7353
866 30754D 04/01/2008 Libra Retail Plc 6799
867 278054 04/01/2008 Conchango PLC 7373
869 28533R 03/28/2008 Civica PLC 7372
870 900750 03/28/2008 Hawtin PLC 6552
871 53508N 03/27/2008 Renewable Power & Light PLC 4931
872 30852R 03/26/2008 Hichens Harrison & Co PLC 6211
873 27200C 03/26/2008 African Eagle Resources PLC 1021
874 29821M 03/20/2008 ArmorGroup International PLC 7382
875 30273X 03/20/2008 MediaZest PLC 8742
876 507916 03/20/2008 Redrow PLC 1521
877 30229V 03/20/2008 Carter & Carter Group PLC 8744
878 953810 03/18/2008 HR Owen PLC 5511
879 31171J 03/18/2008 Granby Oil & Gas PLC 1311
885 870593 03/14/2008 Shire PLC 2834
889 29070U 03/13/2008 Kazakhmys PLC 1021
890 26908C 03/13/2008 River Diamonds PLC 1499
891 14848L 03/12/2008 Tissue Science Laboratories 3842
892 30226D 03/11/2008 Sumus PLC 6282
894 892896 03/11/2008 ComputerLand UK PLC 7376
895 29548C 03/11/2008 Merrill Lynch Grt Europe IT 6722
897 30851H 03/10/2008 Foseco PLC 2819
898 29837W 03/10/2008 BowLeven PLC 1311
899 290333 03/06/2008 Chelford Group PLC 7372
900 257514 03/06/2008 Imprint PLC 7361
901 31335J 03/05/2008 Ariana Resources PLC 1041
902 50591W 03/05/2008 Pressure Technologies PLC 3491
904 28570P 03/03/2008 Oriel Resources PLC 1061
906 28238H 03/02/2008 Vista Group PLC 3089
907 255976 02/29/2008 Tanfield Group PLC 3711
908 41699N 02/28/2008 Dev Property Development PLC 6552
909 676564 02/27/2008 TDG PLC 4213
910 31183F 02/27/2008 Mapeley Ltd 6512
911 319714 02/25/2008 UK Coal PLC 1221
912 900917 02/25/2008 Photo-Me International PLC 7384
914 900261 02/25/2008 Scottish & Newcastle PLC 2082
915 274310 02/25/2008 Sportingbet PLC 7999
916 901598 02/24/2008 Land Securities Group PLC 6798
918 30452X 02/19/2008 Ardana PLC 8071
919 36134D 02/18/2008 ClinPhone Group Ltd 7372
920 30059W 02/18/2008 Thomas Cook Group PLC 4724
925 911567 02/14/2008 Burns-Anderson PLC 6282
927 36085P 02/08/2008 Hydrogen Group PLC 7361
928 910928 02/07/2008 Corporate Services Group PLC 7361
929 900789 02/07/2008 Unilever PLC 2099
931 906362 02/04/2008 Whatman PLC 3564
932 911384 02/04/2008 FKI PLC 3535
933 901714 02/01/2008 Rio Tinto PLC 1041
934 28846N 02/01/2008 GCM Resources PLC 1221
935 278763 01/31/2008 Eckoh PLC 7375
936 258077 01/30/2008 Punch Taverns PLC 5813
937 29633J 01/29/2008 Jelf Group PLC 8748
939 27980R 01/26/2008 Clapham House Group PLC 5812
940 901521 01/25/2008 Prudential PLC 6726
941 135547 01/23/2008 Superscape Group PLC 7372
942 900670 01/23/2008 Entertainment Rights PLC 7812
944 413032 01/21/2008 Fiberweb PLC 2297
946 51480J 01/18/2008 designcapital PLC 6799
947 507526 01/15/2008 Vernalis PLC 2834
948 507482 01/15/2008 Regent Inns PLC 5812
949 32380M 01/15/2008 Alpha Pyrenees Trust Ltd 6726
950 928787 01/14/2008 Forth Ports PLC 4491
951 36223C 01/14/2008 CODA PLC 8748
952 29788F 01/14/2008 Ceres Power Holdings PLC 1382
953 27338J 01/11/2008 Cambrian Mining PLC 1221
954 926002 01/11/2008 J Sainsbury PLC 5411
955 943865 01/10/2008 Orbis PLC 7382
956 30418F 01/10/2008 Eleksen Group PLC 6799
957 911448 01/10/2008 TUI Travel PLC 4724
958 28196E 01/09/2008 Burren Energy PLC 1311
959 905313 01/07/2008 Close Brothers Group PLC 6211
960 991547 01/07/2008 GCap Media PLC 4832
961 897709 01/07/2008 Evolution Group PLC 6211
962 29235F 01/05/2008 Victoria Oil & Gas PLC 1311
963 296785 01/04/2008 Carphone Warehouse Group PLC 5999
964 900515 01/04/2008 Eleco PLC 7372
965 51218T 01/02/2008 Nyrstar NV 3356
967 910283 12/21/2007 Emap PLC 2721
968 135503 12/21/2007 Northgate Info Solutions PLC 7372
969 361361 12/20/2007 ContentFilm PLC 7812
970 27336M 12/20/2007 Tellings Golden Miller Grp PLC 4111
971 882773 12/19/2007 Impax Group PLC 6282
972 943535 12/19/2007 MTL Instruments Group PLC 3823
973 917574 12/19/2007 Abbot Group PLC 1381
974 901102 12/19/2007 Trinity Mirror PLC 2711
975 264246 12/18/2007 Tradus PLC 5961
976 27352K 12/17/2007 Fayrewood PLC 5045
977 865221 12/17/2007 NSB Retail Systems PLC 7372
978 30855T 12/14/2007 Inspicio PLC 8734
979 291655 12/14/2007 Internet Business Group PLC 7371
982 28837J 12/11/2007 BBI Holdings PLC 2835
983 901209 12/10/2007 Moss Bros Group PLC 5611
984 14064W 12/10/2007 Oxus Gold PLC 1041
985 30934D 12/10/2007 Inspace PLC 1522
986 36283M 12/06/2007 Heritage Underwriting Agency 6331
987 917130 12/06/2007 Bionostics PLC 3829
988 27214P 12/06/2007 Faroe Petroleum PLC 1311
989 901527 12/04/2007 Edinburgh US Tracker Trust PLC 6722
990 901714 12/04/2007 Rio Tinto PLC 1041
991 26089E 12/03/2007 Teesland PLC 6282
992 139998 12/01/2007 JKX Oil & Gas PLC 1311
995 507494 11/29/2007 VEGA Group PLC 7373
996 963446 11/28/2007 Ethical AIM VCT PLC 6733
998 278951 11/28/2007 Microcap Equities PLC 6799
999 257514 11/27/2007 Imprint PLC 7361
1000 28752L 11/27/2007 Broker Network Holdings PLC 6411
1002 35658W 11/23/2007 Biffa PLC 4953
1003 146231 11/23/2007 Chelverton Growth Trust PLC 6726
1004 904486 11/22/2007 Kelda Group PLC 4941
1005 901459 11/20/2007 Standard Chartered PLC 6000
1006 898616 11/19/2007 Gyrus Group PLC 3842
1008 28745F 11/14/2007 Star Energy Group PLC 1311
1013 51400K 11/09/2007 Portland Gas PLC 4922
1014 264246 11/09/2007 QXL Ricardo PLC 5961
1015 901714 11/08/2007 Rio Tinto PLC 1041
1016 905313 11/08/2007 Close Brothers Group PLC 6211
1017 32182T 11/07/2007 Synexus Clinical Research PLC 8733
1018 507494 11/06/2007 VEGA Group PLC 7373
1019 257514 11/06/2007 Imprint PLC 7361
1020 901207 11/06/2007 Marks & Spencer Group PLC 5311
1021 288001 11/05/2007 Eicom PLC 4833
1024 943561 11/01/2007 Holders Technology PLC 3677
1025 257514 10/31/2007 Imprint PLC 7361
1026 28900P 10/30/2007 Umbro PLC 3949
1027 901516 10/26/2007 Resolution PLC 6282
1029 135549 10/25/2007 Southampton Leisure Hldgs PLC 7941
1030 36099F 10/24/2007 Brulines Ltd 7372
1031 51203D 10/24/2007 Ninety PLC 6799
1032 28900P 10/23/2007 Umbro PLC 3949
1035 28900P 10/19/2007 Umbro PLC 3949
1036 36072J 10/18/2007 Cineworld Group PLC 7832
1037 897709 10/17/2007 Evolution Group PLC 6211
1038 900261 10/17/2007 Scottish & Newcastle PLC 2082
1039 900336 10/16/2007 Alfred McAlpine PLC 1542
1041 901516 10/15/2007 Resolution PLC 6282
1042 257661 10/12/2007 Global Marine Energy PLC 8742
1044 901516 10/10/2007 Resolution PLC 6282
1045 931524 10/03/2007 ITV PLC 4833
1046 674070 10/03/2007 Old Mutual PLC 6282
1047 931825 10/02/2007 Christian Salvesen PLC 4213
1048 30851H 10/02/2007 Foseco PLC 2819
1049 672046 09/28/2007 Celtic Resources Holdings PLC 1041
1051 676024 09/28/2007 Monsoon PLC 5137
1052 26958F 09/25/2007 Telent Ltd 8711
1053 28900U 09/25/2007 Red Squared PLC 7376
1054 32652H 09/25/2007 Greenhouse Fund Ltd 6799
1056 30968K 09/24/2007 Borders & Southern Petroleum 1311
1057 905576 09/21/2007 Wm Morrison Supermarkets PLC 5411
1058 32740W 09/21/2007 Chariot(UK)PLC 7999
1059 899865 09/20/2007 Sterling Energy PLC 1311
1063 904649 09/19/2007 Sage Group PLC 7372
1064 290347 09/14/2007 eq group PLC 8732
1065 897585 09/11/2007 Highland Timber PLC 0811
1066 29918K 09/10/2007 Intellego Holdings PLC 5045
1067 29979F 09/07/2007 Medoil Plc 1311
1068 931835 09/07/2007 Domestic & General Insurance 6399
1071 30730W 09/07/2007 Plectrum Petroleum PLC 1311
1072 671341 09/07/2007 Comland Commercial PLC 6552
1074 29229U 09/05/2007 Cozart PLC 2835
1075 29070U 09/04/2007 Kazakhmys PLC 1021
1076 30248H 09/04/2007 The Advantage Ppty Income Tr 6552
1077 27099E 09/03/2007 Sondex PLC 3533
1078 904315 09/01/2007 Gresham House PLC 6722
1080 28487N 08/29/2007 Torex Retail PLC 7379
1081 29810Q 08/29/2007 Premier Research Group PLC 8731
1082 953810 08/28/2007 HR Owen PLC 5511
1083 255080 08/28/2007 Noble Investments(UK)PLC 6799
1084 255004 08/24/2007 Surface Technology Systems PLC 3674
1085 31682P 08/23/2007 WHAM Energy PLC 1311
1086 917597 08/22/2007 Aegis Group PLC 7319
1087 51868P 08/21/2007 Chrysalis Group PLC 2741
1090 26609F 08/17/2007 Debt Free Direct Group PLC 8748
1091 888086 08/17/2007 Netcall PLC 7376
1093 257514 08/09/2007 Imprint PLC 7361
1095 31139R 08/08/2007 SMC Group PLC 8712
1096 900455 08/01/2007 ICI PLC 2851
1097 280641 08/01/2007 easyJet PLC 4512
1098 135255 07/31/2007 Lorien PLC 7361
1099 14467X 07/31/2007 Nestor Healthcare Group PLC 7361
1100 29732W 07/31/2007 Cambridge Display Technology 3671
1101 30483N 07/31/2007 Proximagen Neuroscience 2834
1102 953193 07/31/2007 Amstrad PLC 3571
1103 870806 07/30/2007 Xansa PLC 7376
1105 135177 07/30/2007 Revenue Assurances Services 8721
1106 32144N 07/27/2007 Abcam Ltd 2836
1107 29507X 07/26/2007 smartFOCUS Group PLC 8742
1109 871674 07/26/2007 Group 4 Securicor PLC 7382
1110 28134V 07/25/2007 Erinaceous Group PLC 6531
1111 953815 07/25/2007 Poole Investments Plc 3253
1112 681096 07/23/2007 Quantica PLC 7361
1114 901443 07/23/2007 Barclays PLC 6000
1115 901443 07/23/2007 Barclays PLC 6000
1116 901443 07/23/2007 Barclays PLC 6000
1117 296872 07/20/2007 iSOFT Group PLC 7372
1118 882339 07/20/2007 Atrium Underwriting PLC 6411
1119 29321H 07/19/2007 Homebuy Group PLC 5063
1121 28575L 07/18/2007 Offshore Hydrocarbon Mapping 8713
1122 926002 07/18/2007 J Sainsbury PLC 5411
1123 882171 07/17/2007 Premier Asset Management PLC 6282
1124 882025 07/16/2007 Quintain Estates & Dvlp PLC 6552
1125 904154 07/16/2007 Ben Bailey PLC 1522
1126 50795K 07/13/2007 Bramdean Alternatives Ltd 6726
1129 35793C 07/02/2007 Debenhams PLC 5311
1130 926690 06/30/2007 Arena Leisure PLC 7948
1131 29560Q 06/29/2007 D1 Oils PLC 2911
1132 926002 06/28/2007 J Sainsbury PLC 5411
1133 268215 06/28/2007 IXEurope PLC 7374
1134 888420 06/27/2007 Birmingham City PLC 7941
1135 943876 06/27/2007 Lincat Group PLC 3556
1136 698259 06/26/2007 Glotel PLC 4813
1137 32494R 06/26/2007 Advanced Smartcard 7372
1138 29637X 06/22/2007 ADDleisure PLC 3949
1139 31319E 06/22/2007 Mosaic Fashions Ltd 2331
1141 911106 06/21/2007 McKay Securities PLC 6798
1142 991547 06/21/2007 GCap Media PLC 4832
1144 278216 06/20/2007 THUS Group PLC 4813
1147 298845 06/20/2007 Oasis Healthcare PLC 8021
1148 29643E 06/19/2007 Jessops PLC 5946
1149 35930U 06/19/2007 Intl Nuclear Solutions PLC 8711
1150 28040Q 06/19/2007 MonsterMob Group PLC 7373
1151 900455 06/18/2007 ICI PLC 2851
1152 899014 06/18/2007 Hitachi Capital(UK)PLC 6159
1153 911053 06/18/2007 Sanctuary Group PLC 6794
1154 888276 06/17/2007 Centrica PLC 4931
1155 319752 06/15/2007 Carpetright PLC 5713
1156 255049 06/15/2007 Compass Group PLC 5812
1158 926002 06/15/2007 J Sainsbury PLC 5411
1160 51245V 06/14/2007 Invesco PLC 6722
1162 904335 06/14/2007 Reliance Security Group PLC 7381
1164 298845 06/13/2007 Oasis Healthcare PLC 8021
1165 361085 06/12/2007 Alpha Airports Group PLC 4581
1166 257880 06/12/2007 MAMA Group PLC 7922
1167 135084 06/11/2007 JJB Sports PLC 5941
1169 291564 06/11/2007 Sigma Capital Group PLC 6282
1170 32837T 06/08/2007 Rightmove PLC 7375
1173 940985 06/07/2007 Tottenham Hotspur 7941
1174 940985 06/07/2007 Tottenham Hotspur 7941
1175 296872 06/06/2007 iSOFT Group PLC 7372
1178 32013W 06/04/2007 Accsys Technologies PLC 2899
1182 901940 05/30/2007 LogicaCMG PLC 7372
1183 289496 05/30/2007 Kensington Group PLC 6162
1185 50522U 05/27/2007 Hilton Food Group PLC 2011
1186 685618 05/26/2007 London Asia Capital PLC 6000
1187 917570 05/25/2007 Instore PLC 5311
1188 931524 05/25/2007 ITV PLC 4833
1190 30458E 05/24/2007 Plethora Solutions Hldg PLC 2834
1191 904391 05/24/2007 Pennon Group PLC 4941
1193 27352K 05/23/2007 Fayrewood PLC 5045
1194 888591 05/23/2007 Newcastle United PLC 7941
1197 914023 05/22/2007 AG Barr PLC 2086
1198 671467 05/22/2007 Kingston Communications(Hull) 4813
1199 882026 05/22/2007 DA Group PLC 7372
1200 900559 05/21/2007 EMI Group PLC 7819
1201 904694 05/21/2007 Baggeridge Brick PLC 3251
1203 931835 05/21/2007 Domestic & General Insurance 6399
1204 900559 05/20/2007 EMI Group PLC 7819
1206 900995 05/17/2007 BP PLC 1382
1207 36167E 05/17/2007 Bridgewell Group PLC 6211
1208 298692 05/17/2007 Asterand PLC 2836
1209 289567 05/14/2007 Datamonitor PLC 7375
1210 32480C 05/13/2007 Britvic PLC 2086
1211 905576 05/13/2007 Wm Morrison Supermarkets PLC 5411
1212 953870 05/11/2007 Trace Group PLC 7376
1213 960338 05/10/2007 3i Group PLC 6799
1214 910437 05/10/2007 Ladbrokes PLC 7993
1216 681899 05/08/2007 Sirius Financial Solutions PLC 7372
1217 940420 05/07/2007 Reuters Group PLC 7383
1218 31319E 05/05/2007 Mosaic Fashions Ltd 2331
1221 900559 05/04/2007 EMI Group PLC 7819
1222 686655 05/04/2007 Inter Link Foods PLC 2051
1223 901932 05/03/2007 Hanson PLC 3271
1224 507534 05/01/2007 HSBC 6000
1225 30476P 04/30/2007 Xtract Energy PLC 6799
1226 296872 04/30/2007 iSOFT Group PLC 7372
1227 888780 04/30/2007 Samedaybooks.co.uk PLC 5942
1228 926002 04/26/2007 J Sainsbury PLC 5411
1229 14736X 04/26/2007 SurfControl PLC 7372
1230 28162P 04/26/2007 Pixology PLC 7372
1231 29796D 04/24/2007 Cornwell Mgmt Consultants PLC 7376
1232 904313 04/23/2007 Cobham PLC 3812
1233 28241W 04/22/2007 Henderson Group PLC 6282
1234 953870 04/20/2007 Trace Group PLC 7376
1235 901192 04/20/2007 Alliance Boots PLC 5912
1236 899014 04/18/2007 Hitachi Capital(UK)PLC 6159
1238 30498K 04/16/2007 Telit Communications PLC 4812
1239 926037 04/12/2007 Northern Racing PLC 7948
1240 14814R 04/11/2007 BDI Mining Corp 1499
1241 926002 04/07/2007 J Sainsbury PLC 5411
1243 135380 04/05/2007 Universal Salvage PLC 7699
1246 898071 03/30/2007 Delcam PLC 7372
1247 31340J 03/30/2007 International Molybdenum PLC 1061
1248 28267F 03/29/2007 Avesco PLC 4899
1249 30240H 03/29/2007 La Tasca Group PLC 5812
1251 29054N 03/28/2007 Pavilion Insurance Network PLC 6311
1252 30240H 03/28/2007 La Tasca Group PLC 5812
1253 507916 03/27/2007 Redrow PLC 1521
1254 29960N 03/27/2007 Interbulk Investments PLC 4212
1255 319868 03/27/2007 Theratase PLC 2836
1256 900350 03/26/2007 George Wimpey PLC 1522
1257 910304 03/23/2007 Romag Holdings PLC 3211
1259 953982 03/22/2007 E Wood Holdings PLC 2851
1260 695353 03/21/2007 Ambrian Capital PLC 6211
1261 914380 03/20/2007 Nichols PLC 2086
1263 926002 03/19/2007 J Sainsbury PLC 5411
1264 298908 03/16/2007 Computer Software Group PLC 7373
1265 679949 03/16/2007 ICM Computer Group PLC 7379
1266 361361 03/15/2007 ContentFilm PLC 7812
1268 926246 03/09/2007 Gartmore European Investment 6282
1269 257981 03/08/2007 PM Group PLC 4785
1270 274310 03/07/2007 Sportingbet PLC 7999
1271 914395 03/07/2007 Sportech PLC 7999
1272 136631 03/06/2007 Compel Group PLC 7379
1273 888928 03/06/2007 Petra Diamonds Ltd 1499
1274 29736W 03/05/2007 Careforce Group PLC 8051
1275 914363 03/02/2007 BPP Holdings PLC 8299
1276 910119 03/02/2007 Bodycote International PLC 8999
1277 888543 03/01/2007 Prestbury Holdings PLC 6282
1278 28993X 02/21/2007 Countrywide PLC 6531
1279 32837T 02/21/2007 Rightmove PLC 7375
1280 900559 02/20/2007 EMI Group PLC 7819
1281 28696E 02/20/2007 Polaron PLC 3821
1282 506921 02/19/2007 Enterprise PLC 8744
1284 50146X 02/16/2007 Broca PLC 4813
1285 135866 02/15/2007 UCM Group PLC 3297
1287 257600 02/14/2007 Formation Group PLC 8741
1288 258103 02/14/2007 African Platinum PLC 6799
1289 282041 02/13/2007 Blooms of Bressingham Holdings 0181
1290 28984R 02/12/2007 Cambrian Oil & Gas PLC 1311
1292 26067L 02/11/2007 Insignia Solutions PLC 7372
1293 29152T 02/10/2007 Gold Oil PLC 1311
1296 905314 02/06/2007 Alexon Group PLC 5137
1297 926002 02/06/2007 J Sainsbury PLC 5411
1298 255532 02/06/2007 Halladale Group PLC 6531
1299 25698R 02/05/2007 Monterrico Metals PLC 1021
1300 906468 02/05/2007 Wilson Bowden PLC 6552
1301 25698R 02/05/2007 Monterrico Metals PLC 1021
1303 953706 01/26/2007 JS Real Estate PLC 6552
1306 914021 01/18/2007 Pearson PLC 2731
1307 278763 01/16/2007 Eckoh PLC 7375
1308 30934H 01/12/2007 Ubiquity Software Corp Ltd 7372
1309 28223P 01/12/2007 City Lofts Group PLC 1521
1310 29812N 01/12/2007 FGML 1041
1311 319802 01/07/2007 Devro PLC 3089
1312 26531T 01/05/2007 XL Leisure Group 4512
1313 900764 01/05/2007 Wolseley PLC 5074
1314 29796C 01/04/2007 Berkeley Scott Group PLC 7361
1315 135255 01/03/2007 Lorien PLC 7361
1316 914433 12/28/2006 African Lakes Corp PLC 7375
1317 30941K 12/27/2006 Punch Graphix PLC 3577
1318 289769 12/26/2006 GeneMedix PLC 2834
1320 26089E 12/21/2006 Teesland PLC 6282
1321 30303R 12/20/2006 All New Video PLC 4813
1322 32480C 12/19/2006 Britvic PLC 2086
1323 897328 12/15/2006 Gallaher Group PLC 2111
1324 28920J 12/15/2006 Heritage Petroleum PLC 1311
1325 911054 12/15/2006 European Motor Holdings PLC 5511
1326 25539L 12/15/2006 Kuju Plc 7372
1327 257633 12/15/2006 365 Media Group PLC 7999
1329 898687 12/14/2006 CRC Group PLC 7378
1332 28742K 12/13/2006 Floors 2 Go PLC 2426
1333 290141 12/12/2006 Premier Management Holdings 7997
1334 902402 12/11/2006 SMG PLC 4833
1335 870798 12/11/2006 SiRViS IT PLC 7376
1336 911941 12/08/2006 Huntleigh Technology PLC 3823
1337 901443 12/07/2006 Barclays PLC 6000
1338 13691T 12/07/2006 Caffe Nero Group PLC 5812
1339 914579 12/06/2006 SSL International PLC 3841
1340 31314R 12/04/2006 RHM PLC 2041
1343 35977Q 12/01/2006 Scarborough Minerals PLC 1041
1344 14064W 11/30/2006 Oxus Gold PLC 1041
1345 262289 11/30/2006 IDN Telecom PLC 4813
1349 13585M 11/28/2006 Blavod Extreme Spirits PLC 2084
1350 928741 11/28/2006 Scottish Power PLC 4911
1351 882314 11/23/2006 Victory Corp PLC 5136
1353 28934C 11/22/2006 Aquilo PLC 6411
1354 30709W 11/22/2006 Talarius PLC 7999
1355 25507H 11/20/2006 WH Brakspear & Sons PLC 2082
1357 931524 11/17/2006 ITV PLC 4833
1358 507414 11/17/2006 Homestyle Group PLC 5021
1359 953842 11/17/2006 Innovata PLC 8071
1360 953191 11/17/2006 Corus Group PLC 3312
1362 904315 11/16/2006 Gresham House PLC 6722
1363 870593 11/16/2006 Shire PLC 2834
1364 901514 11/16/2006 Royal & Sun Alliance Ins Grp 6311
1365 870181 11/16/2006 National Grid PLC 4911
1366 29167K 11/16/2006 Plusnet PLC 7375
1367 280804 11/15/2006 FirstAfrica Oil PLC 1311
1368 901554 11/14/2006 London Merchant Securities PLC 6798
1369 901554 11/14/2006 London Merchant Securities PLC 6798
1370 896457 11/13/2006 Xaar PLC 3555
1371 901788 11/13/2006 AMEC PLC 8711
1372 910238 11/10/2006 Crest Nicholson PLC 1521
1374 931524 11/09/2006 ITV PLC 4833
1376 32740W 11/09/2006 Chariot(UK)PLC 7999
1378 28207W 11/07/2006 Eureka Mining PLC 1041
1379 31241C 11/02/2006 Radicle Projects PLC 0851
1381 905582 10/30/2006 LPA Group PLC 3678
1382 298685 10/30/2006 Empire Interactive PLC 7372
1383 36228U 10/30/2006 Standard Life PLC 6311
1384 901259 10/27/2006 John Laing PLC 6799
1385 900875 10/26/2006 Isotron PLC 4959
1386 882171 10/26/2006 Premier Asset Management PLC 6282
1387 135092 10/24/2006 Wellington Underwriting PLC 6411
1388 900997 10/23/2006 Premier Oil PLC 1311
1389 32740W 10/23/2006 Chariot(UK)PLC 7999
1390 32916D 10/20/2006 Ovum PLC 8748
1391 676775 10/20/2006 Arla Foods UK PLC 2026
1392 679154 10/19/2006 Informa PLC 2721
1393 258098 10/18/2006 John Wood Group PLC 1389
1394 917026 10/17/2006 WW Group Ltd 5136
1395 931202 10/17/2006 St Ives PLC 2759
1396 953191 10/17/2006 Corus Group PLC 3312
1397 926373 10/17/2006 Derwent Valley Holdings PLC 6798
1399 904373 10/15/2006 Severn Trent PLC 4941
1400 135503 10/13/2006 Northgate Info Solutions PLC 7372
1401 900767 10/12/2006 Enodis PLC 3589
1402 910036 10/12/2006 Albion PLC 2311
1403 955358 10/12/2006 Edinburgh Small Co Trust PLC 6733
1404 319743 10/06/2006 Viridian Group PLC 4911
1407 312763 10/04/2006 Biotrace International PLC 2899
1408 27223M 10/03/2006 Milestone Group PLC 2731
1409 931261 10/03/2006 Grainger Trust PLC 6552
1411 904327 10/02/2006 AWG PLC 4941
1412 931202 10/02/2006 St Ives PLC 2759
1414 291656 10/02/2006 Ridge Mining PLC 1099
1415 928787 10/02/2006 Forth Ports PLC 4491
1416 914447 09/30/2006 British Airways PLC 4512
1417 283265 09/29/2006 Retail Decisions PLC 7389
1418 29054N 09/29/2006 Pavilion Insurance Network PLC 6311
1419 962797 09/29/2006 Acorn Income Fund Ltd 6726
1420 870899 09/29/2006 MSB International PLC 7361
1421 940986 09/28/2006 Planit Holdings PLC 7372
1422 30730V 09/28/2006 Platinum Mining Corp of India 1099
1423 888447 09/28/2006 Howle Holding PLC 3423
1424 686655 09/22/2006 Inter Link Foods PLC 2051
1425 256706 09/21/2006 Incisive Media PLC 7375
1426 136684 09/20/2006 Man Group PLC 6282
1427 901259 09/19/2006 John Laing PLC 6799
1429 901443 09/18/2006 Barclays PLC 6000
1430 361388 09/18/2006 Radstone Technology PLC 5045
1431 907481 09/15/2006 Ulster Television 4833
1432 888700 09/14/2006 NMT Group PLC 3841
1434 914324 09/13/2006 Windsor PLC 6411
1435 865235 09/13/2006 SHL Group PLC 8742
1436 888577 09/13/2006 Whitehead Mann Group PLC 7361
1437 28993X 09/13/2006 Countrywide PLC 6531
1438 901521 09/12/2006 Prudential PLC 6726
1439 900638 09/11/2006 Stanley Leisure PLC 7999
1440 900638 09/11/2006 Stanley Leisure PLC 7999
1441 928738 09/11/2006 Scottish & Southern Energy PLC 4911
1442 135178 09/11/2006 Get Group PLC 3599
1443 32288C 09/10/2006 Gondola Holdings PLC 5812
1444 905536 09/08/2006 Austin Reed Group PLC 5611
1445 911488 09/07/2006 BG Group PLC 1311
1446 13912U 09/07/2006 World Gaming PLC 7999
1448 896638 09/04/2006 Holmes Place PLC 7991
1449 28745D 09/04/2006 PKL Holdings PLC 7352
1452 931120 08/31/2006 Mallett PLC 5932
1453 135730 08/31/2006 London Clubs International PLC 7999
1454 910777 08/30/2006 Hemscott PLC 7389
1455 874786 08/25/2006 Fibernet Group PLC 4813
1456 27371K 08/25/2006 Tarquin Resources Plc 3663
1458 902402 08/18/2006 SMG PLC 4833
1460 26685D 08/16/2006 NTL Europe Inc 7375
1461 36198L 08/16/2006 Greatland Gold PLC 1041
1462 36198L 08/16/2006 Greatland Gold PLC 1041
1464 888700 08/16/2006 NMT Group PLC 3841
1465 882212 08/14/2006 Aston Villa PLC 7941
1466 135209 08/11/2006 Amco Corp PLC 1622
1468 900408 08/07/2006 Morgan Crucible Co PLC 3297
1469 30476P 08/07/2006 Xtract Energy PLC 6799
1470 900227 08/06/2006 Jaguar PLC 3711
1471 41068X 08/04/2006 Hightex Group PLC 8711
1472 870899 08/04/2006 MSB International PLC 7361
1473 263302 08/03/2006 Lipoxen PLC 2836
1474 911355 08/03/2006 IFX Group PLC 6282
1475 54060C 08/03/2006 Signet Group PLC 5944
1476 255661 08/02/2006 Nexus Management PLC 7376
1477 361388 08/01/2006 Radstone Technology PLC 5045
1478 926317 07/28/2006 McCarthy & Stone PLC 1522
1479 679666 07/27/2006 Matalan PLC 5611
1480 681134 07/21/2006 James R Knowles(Holdings)PLC 8711
1482 882275 07/19/2006 Ultra Electronics Holdings PLC 3812
1483 910229 07/18/2006 European Colour PLC 2865
1484 901422 07/17/2006 Metal Bulletin PLC 7375
1489 26554C 07/13/2006 Scott Tod PLC 3581
1490 26095F 07/12/2006 Techmarine International PLC 7389
1492 29505H 07/06/2006 DX Services PLC 4215
1493 29837W 07/04/2006 BowLeven PLC 1311
1494 888005 07/03/2006 Sunderland Ltd 7941
1495 953191 06/28/2006 Corus Group PLC 3312
1496 296443 06/27/2006 UBC Media Group PLC 4832
1497 870192 06/26/2006 Wilmington Group PLC 7375
1498 900872 06/26/2006 Birse Group PLC 1611
1499 900248 06/26/2006 De Vere Group PLC 7011
1501 900248 06/24/2006 De Vere Group PLC 7011
1502 31649P 06/22/2006 Symphony Telecom Holdings PLC 4813
1503 910229 06/21/2006 European Colour PLC 2865
1504 35707H 06/19/2006 Leo Capital PLC 6798
1505 906137 06/18/2006 Mayborn Group PLC 3944
1506 688806 06/16/2006 Honeycombe Leisure PLC 5812
1507 901503 06/16/2006 Aviva PLC 6311
1508 900601 06/15/2006 Simon Group PLC 4491
1509 900601 06/15/2006 Simon Group PLC 4491
1510 906032 06/15/2006 Hardys & Hansons PLC 2082
1511 901891 06/14/2006 Assoc British Ports Hldgs PLC 4491
1512 900559 06/14/2006 EMI Group PLC 7819
1514 896466 06/12/2006 Ultraframe PLC 1761
1515 777573 06/11/2006 GUS PLC 5961
1516 507886 06/09/2006 House of Fraser PLC 5311
1517 914192 06/09/2006 Misys PLC 7372
1518 13858H 06/09/2006 Active Capital Trust PLC 6726
1519 900767 06/08/2006 Enodis PLC 3589
1520 296429 06/08/2006 BizSpace PLC 7375
1521 257880 06/07/2006 MAMA Group PLC 7922
1522 257876 06/07/2006 NeuTec Pharma Plc 2834
1523 29560Q 06/05/2006 D1 Oils PLC 2911
1524 896466 06/02/2006 Ultraframe PLC 1761
1525 265988 06/01/2006 TTP Communications PLC 7372
1526 14662Q 06/01/2006 New Medium Enterprises Inc 3651
1527 953191 06/01/2006 Corus Group PLC 3312
1528 26958F 05/25/2006 Telent Ltd 8711
1529 906137 05/25/2006 Mayborn Group PLC 3944
1530 903605 05/24/2006 DCS Group PLC 7372
1531 962285 05/23/2006 JZ Equity Partners PLC 6799
1532 926591 05/23/2006 Young & Co's Brewery PLC 2082
1534 29087X 05/19/2006 Independent Media Support 7319
1535 26787V 05/18/2006 Ashford International Hotel 7011
1536 29192U 05/18/2006 TRL Electronics PLC 3812
1537 283265 05/18/2006 Retail Decisions PLC 7389
1538 888572 05/15/2006 Cambridge Antibody Tech Grp 2834
1539 900767 05/12/2006 Enodis PLC 3589
1542 896434 05/09/2006 Solitaire Group PLC 6798
1543 914539 05/08/2006 Merrill Lynch Latin American 6799
1545 943607 05/05/2006 QA PLC 7376
1548 904322 05/02/2006 MacLellan Group PLC 8741
1549 255532 05/01/2006 Halladale Group PLC 6531
1550 516816 04/28/2006 Adastra Minerals Inc 1041
1551 278620 04/27/2006 Systems Union Group PLC 7372
1552 931093 04/25/2006 Lookers PLC 5511
1553 273548 04/25/2006 WILink PLC 7389
1554 926296 04/21/2006 Wyevale Garden Centres PLC 0181
1556 953553 04/18/2006 BAA PLC 4581
1557 51818X 04/16/2006 Top Ten Holdings PLC 7999
1558 914539 04/12/2006 F&C Latin American Investment 6799
1563 870785 04/04/2006 Fulmar PLC 2752
1565 931524 03/31/2006 ITV PLC 4833
1566 28943F 03/31/2006 Urban Dining PLC 5812
1567 953553 03/30/2006 BAA PLC 4581
1568 901135 03/28/2006 Brandon Hire PLC 7359
1569 901891 03/27/2006 Assoc British Ports Hldgs PLC 4491
1570 901459 03/27/2006 Standard Chartered PLC 6000
1571 906469 03/24/2006 Wyndeham Press Group PLC 2752
1572 888700 03/24/2006 NMT Group PLC 3841
1573 900248 03/23/2006 De Vere Group PLC 7011
1574 900552 03/23/2006 Babcock International Group 8711
1576 27199M 03/22/2006 Kesa Electricals PLC 5722
1577 931524 03/22/2006 ITV PLC 4833
1578 953844 03/22/2006 VTR PLC 7812
1579 901526 03/20/2006 Alliance Trust PLC 6282
1580 901565 03/20/2006 Second Alliance Trust 6726
1581 928744 03/20/2006 Holidaybreak PLC 4725
1582 25579Q 03/17/2006 Parkdean Holidays PLC 7999
1583 870954 03/17/2006 Luminar PLC 5812
1584 974653 03/17/2006 Body Shop International PLC 2844
1585 901521 03/16/2006 Prudential PLC 6726
1586 29810N 03/15/2006 Healthstar Group plc 3845
1587 870910 03/14/2006 Maiden Group PLC 7312
1588 257516 03/13/2006 Cytomyx Ltd 8731
1591 28177L 03/09/2006 Center Parcs(UK)Group PLC 7011
1592 931093 03/09/2006 Lookers PLC 5511
1593 15425K 03/09/2006 BioScience VCT Plc 6733
1594 29813E 03/08/2006 Dunn-Line PLC 4141
1595 686109 03/08/2006 Springboard PLC 6799
1596 686109 03/07/2006 Springboard PLC 6799
1597 26606E 03/06/2006 Dickinson Legg Group PLC 3559
1598 900888 03/04/2006 BT Group PLC 4813
1599 135197 03/03/2006 NHP PLC 8051
1600 901574 03/03/2006 JPMorgan Fleming Overseas 8742
1601 29960N 03/01/2006 Interbulk Investments PLC 4212
1602 137553 02/28/2006 Chorion PLC 7996
1606 28888H 02/27/2006 Aurum Mining Plc 6799
1608 507886 02/26/2006 House of Fraser PLC 5311
1609 137553 02/23/2006 Chorion PLC 7996
1611 135867 02/17/2006 Crown Sports PLC 7991
1613 267471 02/08/2006 nCipher PLC 7372
1614 953553 02/08/2006 BAA PLC 4581
1616 258045 02/07/2006 HMV Group PLC 5735
1617 30405N 02/06/2006 Gasol PLC 1311
1618 888276 02/02/2006 Centrica PLC 4931
1619 28414Q 02/01/2006 Legend Communications PLC 4813
1620 910476 02/01/2006 Smart Approach Group PLC 7372
1621 901822 01/31/2006 William Jacks PLC 5511
1622 681444 01/28/2006 Gourmet Holdings PLC 5812
1623 898684 01/26/2006 Savoy Asset Management PLC 6282
1624 900451 01/25/2006 BOC Group PLC 2813
1625 904391 01/23/2006 Pennon Group PLC 4941
1626 926679 01/20/2006 First Technology PLC 3714
1627 29209V 01/19/2006 Insight Foundation Ppty Trust 6798
1628 266365 01/19/2006 Raft International PLC 7372
1629 516816 01/18/2006 Adastra Minerals Inc 1041
1630 911054 01/16/2006 European Motor Holdings PLC 5511
1631 290422 01/13/2006 Tenon Group PLC 8721
1632 901127 01/10/2006 Peninsular & Oriental Steam 4412
1633 914560 01/05/2006 Dartmoor Investment Trust PLC 6726
1634 910270 12/22/2005 Dowding & Mills PLC 8711
1635 26068P 12/22/2005 Lloyds British Testing PLC 3534
1636 312740 12/21/2005 Towry Law PLC 6282
1640 295107 12/19/2005 Inventive Leisure PLC 5813
1641 926679 12/19/2005 First Technology PLC 3714
1642 882065 12/19/2005 Dairy Crest Group PLC 2026
1644 29183J 12/15/2005 United Clearing Plc 6282
1645 875879 12/14/2005 Whittard of Chelsea PLC 5499
1646 914363 12/14/2005 BPP Holdings PLC 8299
1647 32480C 12/13/2005 Britvic PLC 2086
1648 904118 12/13/2005 Scottish Investment Trust PLC 6726
1649 28745P 12/13/2005 Halfords Group PLC 5941
1650 900327 12/12/2005 MJ Gleeson Group PLC 1521
1651 900339 12/12/2005 Mowlem PLC 1521
1652 901822 12/12/2005 William Jacks PLC 5511
1653 29166W 12/09/2005 PD Ports PLC 4499
1654 686445 12/09/2005 ClearDebt Ltd 6282
1655 888732 12/08/2005 Sibir Energy PLC 1311
1657 888830 12/07/2005 Comino Group PLC 7372
1658 900339 12/07/2005 Mowlem PLC 1521
1659 28744V 12/05/2005 Virgin Mobile Holdings(UK)PLC 4812
1660 290357 12/01/2005 Egg PLC 6000
1661 29166W 11/30/2005 PD Ports PLC 4499
1662 904335 11/30/2005 Reliance Security Group PLC 7381
1663 257589 11/29/2005 Brambles Industries PLC 7359
1664 257589 11/29/2005 Brambles Industries PLC 7359
1665 901127 11/29/2005 Peninsular & Oriental Steam 4412
1666 905917 11/28/2005 Walker Greenbank PLC 2679
1667 679580 11/25/2005 Investment Management Holdings 6282
1669 901143 11/18/2005 Partridge Fine Arts PLC 8412
1670 679947 11/18/2005 Computacenter PLC 7373
1671 901159 11/16/2005 Reg Vardy PLC 5511
1672 901159 11/16/2005 Reg Vardy PLC 5511
1673 903500 11/14/2005 Westbury PLC 1521
1674 688806 11/11/2005 Honeycombe Leisure PLC 5812
1676 953107 11/10/2005 Television Corp PLC 7822
1679 257556 11/08/2005 Reed Health Group PLC 7361
1680 31925M 11/05/2005 Datong Electronics Plc 3569
1681 31171F 11/03/2005 Empire Online Ltd 8742
1682 911925 11/02/2005 Lambert Howarth Group PLC 3149
1683 953527 11/02/2005 Redbus Interhouse PLC 7371
1684 257686 10/31/2005 O2 PLC 4812
1685 25579Q 10/31/2005 Parkdean Holidays PLC 7999
1686 917163 10/31/2005 Pilkington PLC 3231
1687 299123 10/31/2005 Venturia PLC 2741
1688 278697 10/31/2005 Peacock Group PLC 5651
1689 901019 10/28/2005 Sygen International PLC 0751
1690 882267 10/26/2005 Deltron Electronics PLC 3679
1691 888812 10/21/2005 Heart of Midlothian PLC 7941
1692 946023 10/21/2005 Faupel PLC 5023
1693 135585 10/20/2005 Paladin Resources PLC 1311
1694 30476P 10/19/2005 Resmex PLC 6799
1695 41370N 10/17/2005 Collins Stewart Tullett PLC 6211
1696 28923T 10/17/2005 Guinor Gold Corp 1041
1697 547473 10/17/2005 PetroKazakhstan Inc 1311
1698 991547 10/16/2005 GCap Media PLC 4832
1699 15359N 10/16/2005 easynet Group PLC 7375
1700 28835R 10/10/2005 Evolution Voice & Data PLC 4813
1704 295692 10/07/2005 Basepoint PLC 6531
1706 329642 10/05/2005 Nelson Resources Ltd 1041
1708 917597 10/04/2005 Aegis Group PLC 7319
1710 928889 10/03/2005 Alliance UniChem PLC 5122
1711 974087 09/30/2005 French Connection Group PLC 2325
1712 329642 09/30/2005 Nelson Resources Ltd 1041
1713 255340 09/29/2005 Real Affinity PLC 8742
1714 28976K 09/28/2005 Greenfield Construction Group 1799
1715 903060 09/27/2005 Linton Park PLC 0174
1716 904679 09/23/2005 East Surrey Holdings PLC 4941
1717 135083 09/23/2005 Protec PLC 3669
1718 917597 09/23/2005 Aegis Group PLC 7319
1719 882312 09/22/2005 Fitness First PLC 7991
1720 261053 09/21/2005 BioFocus PLC 2836
1722 901373 09/19/2005 Exel PLC 4731
1723 911434 09/14/2005 Stonemartin PLC 8744
1724 910540 09/12/2005 Northgate PLC 7513
1725 29138W 09/09/2005 Ashcourt Holdings PLC 6282
1726 679184 09/08/2005 Ottakar's PLC 5942
1727 899013 09/07/2005 Cap Management & Investment 6799
1728 928741 09/05/2005 Scottish Power PLC 4911
1729 30730W 09/02/2005 Plectrum Petroleum PLC 1311
1730 698472 09/01/2005 hotgroup PLC 7361
1731 135511 08/26/2005 Domnick Hunter Group PLC 3714
1732 32360R 08/26/2005 City Merchants High Yield 6733
1733 679184 08/26/2005 Ottakar's PLC 5942
1736 876181 08/22/2005 Belhaven Group PLC 2082
1737 14453C 08/21/2005 CP Ships Ltd 4412
1739 29805V 08/18/2005 INCAT International PLC 7376
1742 870958 08/12/2005 Epic Group PLC 8299
1743 25506W 08/12/2005 Avionic Services PLC 4581
1744 258071 08/12/2005 Urbium PLC 5813
1745 26958F 08/08/2005 Marconi Corp PLC 3661
1746 917597 08/04/2005 Aegis Group PLC 7319
1747 135511 08/02/2005 Domnick Hunter Group PLC 3714
1748 870958 07/28/2005 Epic Group PLC 8299
1749 905515 07/26/2005 Broadcastle PLC 6282
1750 30901M 07/25/2005 Motive Television PLC 4833
1751 900358 07/22/2005 BPB PLC 3275
1752 295115 07/18/2005 TeleCity PLC 7375
1754 28603K 07/14/2005 Moneybox PLC 7389
1755 506293 07/14/2005 Tepnel Life Sciences PLC 8731
1756 258071 07/12/2005 Urbium PLC 5813
1757 257565 07/07/2005 PHS Group PLC 7349
1759 299638 06/30/2005 Anker PLC 7379
1760 911956 06/28/2005 James Beattie PLC 5311
1761 910676 06/28/2005 Shiloh PLC 3842
1762 14476H 06/24/2005 Xenova Group PLC 2836
1764 991304 06/21/2005 Scottish Radio Holdings PLC 4832
1765 28232K 06/20/2005 Napier Brown Foods PLC 2062
1767 29070T 06/10/2005 XN Checkout Holdings PLC 5045
1769 910731 06/02/2005 London & Associated Ppty PLC 6798
1770 278409 06/02/2005 Channelfly Group 7375
1772 740722 05/26/2005 Southern Vectis PLC 4111
1773 910911 05/26/2005 Infast Group PLC 5072
1774 25968K 05/25/2005 Burberry Group PLC 2329
1775 28947N 05/24/2005 Oakdene Homes PLC 1521
1776 904923 05/24/2005 FairBriar PLC 6552
1777 911474 05/24/2005 Merchant Retail Group PLC 5311
1778 136511 05/23/2005 Pillar Property PLC 6798
1781 749140 05/20/2005 Yates Group PLC 5813
1782 257794 05/17/2005 Alliance Pharma PLC 2834
1783 28752K 05/17/2005 4Less Group PLC 6282
1784 952540 05/12/2005 Manchester United PLC 7941
1786 288853 05/12/2005 Lastminute.com PLC 4724
1787 952540 05/12/2005 Manchester United PLC 7941
1788 882323 05/11/2005 John David Group PLC 5941
1789 295023 05/09/2005 Wireless Group PLC 4832
1790 926000 05/06/2005 Tops Estates PLC 6552
1791 275609 05/06/2005 LA Fitness PLC 7997
1792 910046 05/05/2005 London Security PLC 3999
1795 14708L 05/03/2005 Numerica Group PLC 8721
1796 952560 04/29/2005 Edinburgh Oil & Gas PLC 1311
1797 943891 04/29/2005 Heritage PLC 5023
1798 952560 04/28/2005 Edinburgh Oil & Gas PLC 1311
1799 28738T 04/28/2005 AttentiV Systems Group plc 7372
1800 298870 04/28/2005 iTouch PLC 4812
1801 911944 04/28/2005 Singer & Friedlander Group PLC 6211
1802 900232 04/27/2005 Allied Domecq PLC 2084
1805 257823 04/22/2005 Enneurope PLC 6799
1808 674070 04/19/2005 Old Mutual PLC 6282
1809 135506 04/19/2005 Wellington Holdings PLC 3053
1810 917569 04/15/2005 International Energy Group 4924
1811 257823 04/15/2005 Enneurope PLC 6799
1812 904923 04/13/2005 FairBriar PLC 6552
1813 952536 04/11/2005 Jennings Brothers PLC 2082
1814 904679 04/08/2005 East Surrey Holdings PLC 4941
1815 295123 04/08/2005 Mean Fiddler Music Group PLC 7922
1816 30489C 04/07/2005 Petsome PLC 6799
1817 319714 04/07/2005 UK Coal PLC 1221
1818 28738T 04/05/2005 AttentiV Systems Group plc 7372
1819 900232 04/05/2005 Allied Domecq PLC 2084
1820 911518 04/04/2005 Gaskell PLC 2273
1821 914558 04/01/2005 Paramount PLC 5812
1822 953860 04/01/2005 Universal Direct Group PLC 5064
1824 290351 04/01/2005 Wealth Management Software PLC 7372
1825 897708 03/31/2005 Ashtenne Holdings PLC 6798
1826 910676 03/31/2005 Shiloh PLC 3842
1827 278882 03/24/2005 Country & Metropolitan PLC 6552
1828 291564 03/23/2005 Sigma Technology Group PLC 6799
1829 679953 03/22/2005 City North Group 6798
1830 928895 03/22/2005 Eidos PLC 7372
1831 928895 03/21/2005 Eidos PLC 7372
1832 882047 03/21/2005 HIT Entertainment PLC 7812
1833 135208 03/18/2005 Highway Capital PLC 2542
1834 870195 03/16/2005 Cox Insurance Holdings Plc 6331
1835 275608 03/16/2005 EasyScreen plc 7372
1837 301947 03/11/2005 Trio Holdings PLC 6211
1838 295123 03/11/2005 Mean Fiddler Music Group PLC 7922
1839 870888 03/11/2005 Sira Business Services PLC 7349
1840 911540 03/09/2005 Jarvis PLC 4789
1841 900959 03/09/2005 RAC Plc 7521
1842 13755T 03/08/2005 Marlborough Stirling PLC 7372
1843 901095 03/04/2005 4imprint Group PLC 2752
1844 31284M 03/03/2005 Securities Trust of Scotland 6726
1845 901349 02/24/2005 Malcolm Group PLC 3949
1846 696618 02/24/2005 Auto Data Network Inc 7375
1847 776294 02/21/2005 Incepta Group PLC 8743
1848 931661 02/16/2005 Merrydown PLC 2086
1849 30204X 02/16/2005 Ionian Estates PLC 6799
1850 295023 02/15/2005 Wireless Group PLC 4832
1851 928673 02/14/2005 Highbury House Communications 2731
1853 882048 02/09/2005 Somerfield PLC 5411
1855 900909 02/08/2005 Wembley PLC 7948
1856 902630 02/02/2005 British Vita PLC 2821
1857 506163 02/02/2005 Mersey Docks & Harbour Co 4491
1859 137492 02/01/2005 Teather & Greenwood Holdings 6513
1860 146096 01/28/2005 Chrysalis C VCT PLC 6733
1861 285948 01/28/2005 Bristol & West Investments PLC 6153
1862 51691T 01/28/2005 Timestrip PLC 2759
1867 299123 01/18/2005 Venturia PLC 2741
1868 943537 01/14/2005 Rensburg PLC 6211
1869 264246 01/13/2005 QXL Ricardo PLC 5961
1870 926597 01/13/2005 Batleys 5311
1871 257686 01/12/2005 mmO2 PLC 4812
1872 903357 01/12/2005 Aggregate Industries PLC 1442
1874 135169 01/04/2005 Highway Insurance Holdings PLC 6331
%
Owned
After Value of Equity Value
Target % Trans- Transaction at Announcement
Nation sought Status action ($mil) ($mil)
United Kingdom 89.35 Completed 89.35 - -
United Kingdom 100.00 Pending - 182.02 182.02
United Kingdom 100.00 Unconditional - 547.36 547.36
United Kingdom 100.00 Completed 100.00 523.05 522.83
United Kingdom 94.89 Withdrawn 5.11 4,397.07 4,633.96
United Kingdom 100.00 Rumor - - -
United Kingdom 100.00 Withdrawn - 1,444.39 1,444.39
United Kingdom 100.00 Withdrawn - 284.10 284.10
United Kingdom 100.00 Withdrawn - - -
United Kingdom - Completed - - -
United Kingdom - Withdrawn - - -
United Kingdom 44.90 Pending - 1,239.34 2,760.23
United Kingdom 100.00 S Buyer W - - -
United Kingdom - Pending - - -
United Kingdom 100.00 S Buyer - - -
United Kingdom 100.00 Completed 100.00 1,531.68 1,531.68
United Kingdom 14.95 Pending - - -
United Kingdom 13.73 Intended - 29.02 240.41
United Kingdom 11.00 Completed 11.00 133.11 1,210.11
United Kingdom 46.89 Unconditional 53.11 5.70 12.15
United Kingdom 100.00 Unconditional - 3,812.56 3,812.56
United Kingdom - Completed 4.52 5.05 111.58
United Kingdom - Rumor - - -
United Kingdom 86.88 Withdrawn 13.12 236.56 272.28
United Kingdom 60.90 Intended - 11,068.26 18,174.49
United Kingdom 39.63 Withdrawn 12.06 - -
United Kingdom - Intended - 27.00 -
United Kingdom - Completed - 21.20 -
United Kingdom 29.00 Intended - - -
United Kingdom 100.00 Dis Rumor - - -
United Kingdom 100.00 Completed 100.00 0.32 -
United Kingdom - Completed - 1,456.17 -
United Kingdom 100.00 Completed - 30.38 30.38
United Kingdom 5.51 Pending - 121.49 2,205.06
United Kingdom - Pending - 5.86 -
United Kingdom 100.00 Withdrawn - 30,500.33 -
United Kingdom 100.00 Completed - - -
United Kingdom - S Buyer - - -
United Kingdom 100.00 Completed 100.00 2,253.94 -
United Kingdom - Pending - 13.49 61.39
United Kingdom - Completed 100.00 - -
United Kingdom 100.00 Withdrawn - 0.07 -
United Kingdom 12.00 Withdrawn 65.00 22,315.80 -
United Kingdom - Completed - 41,878.65 -
United Kingdom - Pending - 13,138.40 -
United Kingdom 100.00 Part Comp 97.39 81.03 81.11
United Kingdom - Withdrawn - 4,535.00 -
United Kingdom - Dis Rumor - - -
United Kingdom 100.00 Completed 100.00 10,056.73 -
United Kingdom 7.89 Withdrawn - 97.45 1,235.14
United Kingdom - Intended - 1,991.40 -
United Kingdom - S Buyer W - - -
United Kingdom 46.87 Withdrawn 53.13 519.22 1,107.70
United Kingdom - Withdrawn - 7.50 -
United Kingdom 3.54 Completed - 7.26 204.90
United Kingdom 100.00 Intent W - - -
United Kingdom 100.00 Completed - 572.97 -
United Kingdom - Completed - 3.47 34.73
United Kingdom 22.60 Completed - 67.25 -
United Kingdom 100.00 Unconditional - 189.11 -
United Kingdom 74.90 Unconditional 25.10 847.62 1,131.67
United Kingdom 100.00 Intent W - 106.65 106.65
United Kingdom - Withdrawn - 67.28 -
United Kingdom 52.98 Unconditional 47.02 93.37 -
United Kingdom 100.00 Pending - 49.98 -
United Kingdom 100.00 Part Comp - - -
United Kingdom - Completed 100.00 64.55 -
United Kingdom - Intended - 17.29 204.51
United Kingdom 9.99 Intended - 455.90 4,565.61
United Kingdom - Pending - 6.95 6.95
United Kingdom 80.50 Unconditional 19.50 840.64 1,044.27
United Kingdom 5.21 Intended - 122.58 2,353.87
United Kingdom 100.00 Completed 100.00 1,031.18 835.19
Acquiror Name
ECK Partners Holdings Ltd
Costain Group PLC
BH Acquisitions Ltd
Hill Street Investments PLC
Henderson Global Investors Ltd
Simon Property Grp Inc
Energees Management Ltd
Azul Holding 2 Sarl
Johnson & Johnson
Standard Life PLC
Francois-Charles Oberthur
S-Process Equipment Intl Sarl
TVH Services NV
Moneygate Group Ltd
Africa Oil Corp
Bovess Ltd
Forte Bidco 1 Ltd
Merchant Securities Group PLC
Octopus Capital Ltd
Laddcap Value Partners III LP
Scottish & Southern Energy PLC
BTG PLC
Astamenco Ltd
Greencore Group PLC
Unibet Group PLC
Regency Mines PLC
Misys PLC
Newmont Ventures Ltd
Daisy Group PLC
Ambrian Capital PLC
Shelton Petroleum AB
Guangdong Rising(Australia)Pty
Seeking Buyer
Investor Group
Seeking Buyer
Severstal Gold NV
Royal Bank of Canada
Sterling Trust Ltd
Prudential PLC
Harrier Capital AG
Harrier Capital AG
Montauban SA
Seeking Buyer
General Electric Austria GmbH
Samruk-Kazyna
Seeking Buyer
Lucara Diamond Corp
IQ Holdings PLC
Synergy Africa Ltd
Cooper Safety Ltd
CSG Systems International Inc
Redhall Group PLC
Seeking Buyer
United Technologies Corp
Hargreaves Lansdown Plc
Nandos Group Holdings Ltd
Elder International FCZO
Severstal Gold NV
Eurogold Ltd
SingTel
C1 Acquisitions Ltd
MasterCard/Europay UK Ltd
Sherborne Investors(Guernsey)A
Laxey Partners Ltd
Saga Group Ltd
Pantheon Leisure PLC
WB Bidco plc
Macquarie Group Ltd
Hermesholdings Co Ltd
Elektron PLC
Elektron PLC
Ashok Leyland Ltd
HBS 049 Ltd
CNMIM
Tribeca Oil & Gas Inc
Newcrest Mining Ltd
Qatar Intl Islamic Bank QSC
Severstal Gold NV
HBG Small Cap SPV 1 Ltd
Solomon Capital Ltd
Microgen PLC
Forvaltnings AB Bronsstadet
Forvaltnings AB Bronsstadet
Firestone Diamonds PLC
Reckitt Benckiser Group PLC
Severstal Gold NV
Pinafore Acquisitions Ltd
Investor Group
FSU Investments Ltd
Constantia Resources Ltd
Constantia Resources Ltd
Jinchuan Group Ltd
Exxon Mobil Corp
Eastern European Trust PLC
Qatar Investment Authority
Severstal Gold NV
Investor Group
Breeden European Ventures LLC
Seeking Buyer
KNOC
Investor Group
CH2M HILL Star Holdings Ltd
Universe Bidco Ltd
John Henry Holdings Inc
Polo Resources Ltd
Shon Invest SA
Phoenix Group Holdings
Broadcom International Ltd
Qatar Investment Authority
Gazprom
Teledyne Technologies Inc
Eldorado Gold Corp
News Corp
Cilantro Acquisitions Ltd
Sterling Trust Ltd
BlueGem Capital Partners LLP
Achilles Netherlands Hldgs BV
Hinduja Group
Pitney Bowes MapInfo UK Ltd
Western Coal Corp
Natasa Mining Ltd
Brooks Macdonald Group PLC
ABB Ltd
Share PLC
Societe Generale SA
Throgmorton Trust PLC
Dealogic(Holdings)Plc
Deepdale PNE Holdings Ltd
Zodiak Entertainment
Bridges Ventures Ltd
Sulzer(UK)Holdings Ltd
Vector Capital Ltd
Netcall PLC
Travis Perkins PLC
Water Hall Group PLC
Webb Capital PLC
Seeking Buyer
Mission NewEnergy Ltd
Infosys Technologies Ltd
Tao Sustainable Power Solution
Peter Webb
Pearson PLC
Pyrrho Investments Ltd
Brainspark PLC
Suzano Trading Ltd
Total Systems PLC
Gaming Acquisitions Ltd
IMImobile Pvt Ltd
Aether Ios Ltd
Gold Medal Acquisitions UK Ltd
Garmin Ltd
Polo Resources Ltd
Investor Group
2e2 Ltd
SembCorp Utilities Pte Ltd
Rutherfurd Acquisitions Ltd
SembCorp Utilities Pte Ltd
Standard Life UK Smaller Co Tr
Brainspark PLC
Apple Inc
Shareholders
Almorah Services Ltd
Salt SS
ASDA Stores Ltd
Stockcube PLC
Bandera Partners LLC
Investec PLC
Options Cassoulides PLC
Grainger PLC
Millwall Holdings PLC
Glencore International AG
Nippon Uranium Resources
Martyn Ratcliffe
Equinox Partners LP
SNCF
Martyn Ratcliffe
Seeking Buyer
Deutsche Bahn AG
Investor Group
Geely Automobile Holdings Ltd
Avisen PLC
3i Group PLC
Persimmon PLC
Leaf Clean Energy Co
Peel Holdings Ltd
Hargreaves Services PLC
Investor Group
The Active Network Inc
Valmont Group Pty Ltd
Brainspark PLC
Brainspark PLC
Constellation Software Inc
Sports Direct Intl PLC
AIG
Consort Medical PLC
Bluecone Ltd
Bluecone Ltd
Capital Z Partners Ltd
HMV Group PLC
Seeking Buyer
Daisy Group PLC
Panther Securities PLC
Babcock International Group
ORA Capital Partners Plc
ING Real Estate Income Trust
Bluecone Ltd
Raisio UK Ltd
Bourne Financial Ltd
Seeking Buyer
Eurogold Ltd
Orca Holdings Ltd
Playtech Ltd
Regent Pacific Group Ltd
Troy Income & Growth Trust PLC
Investor Group
Proximagen Neuroscience
Argo Exploration Ltd
HMV Group PLC
China Wonder Ltd
China Wonder Ltd
R/C Europe Offshore Investment
Launchchange Ltd
Oxygen8 Communications Ltd
Mears Group PLC
Hoyer GmbH
Leaf Clean Energy Co
Western Coal Corp
Recipharm AB
Recipharm AB
Recipharm AB
ADP Network Services Ltd
VT Group PLC
Investor Group
Whitbread PLC
GDF Suez SA
HMV Group PLC
Creditors
SMS Finance SA
Seeking Buyer
HH Bidco Ltd
Hawk Investment Holdings Ltd
Mayfair Capital Investment
Domino's Pizza UK & IRL PLC
Forvaltnings AB Browallia
Vidacos Nominees Ltd
Chris White
Bluehone Holdings PLC
First Quantum Minerals Ltd
Oando PLC
MITIE Group PLC
npower
Kifin Ltd
Westminster Group PLC
Ferrero SpA
Creditors
SMS Finance SA
IP Group PLC
Torridon Capital Ltd
Creditors
Och-Ziff Cap Mgmt Grp LLC
JD Sports Fashion PLC
e-Rewards Inc
Brewin Dolphin Holdings PLC
Critical Information Group PLC
Minera IRL Ltd
Stagecoach Group PLC
Terra Investments Ltd
RAM Investment Group PLC
Independent Power Corp PLC
Delta Controls Ltd
Breton Global Ltd
Infinis Energy Ltd
Poundland Ltd
FirstService Real Estate
ExlService Holdings Inc
Infinis Energy Ltd
Patron Sports Leisure Sarl
Creditors
H&T Group PLC
Paul Bassi
Bridgepoint Capital Ltd
Sir Richard Sykes
Seeking Buyer
Seeking Buyer
Brulines Group PLC
Consort Medical PLC
Microsoft Corp
HH Sheikh Mansour Bin Zayed Al
Midas Bidco Ltd
Hershey Co
Eurasian Natural Resources
BV Acquisitions SARL
East China Mineral Expln
Jack Wilson
Jack Wilson
Altus Resources Capital Ltd
BayernLB
Prime Holding
Pennant International Group
Xstrata PLC
Kraft Foods Inc
Channel 5 Broadcasting Ltd
Aqua eSolutions
China Investment Corp{CIC}
Sinochem Group
Investor Group
Greg Hutchings
Great Point Partners LLC
Berkshire Bidco Ltd
Creditors
Eurogold Ltd
Forum Venture Capital GmbH
Abigail(UK)Ltd
Bondholders
Hansteen Holdings PLC
Sinochem Resources UK Ltd
Grandtop Intl Hldg Ltd
Adecco UK Holdco Ltd
Atlantic Coal PLC
Housing 21
Atlantic Coal PLC
GlaxoSmithKline PLC
Seeking Buyer
Nastor Investments Ltd
Seeking Buyer
Judges Scientific PLC
Investor Group
Sanctuary Partners Ltd
Investor Group
Seeking Buyer
Connaught PLC
LonZim PLC
Resolution Ltd
Centrica Resources (UK) Ltd
Bayerngas Norge AS
Arab Investments Ltd
The Character Group PLC
Bridas SA Petrolera Industrial
IFC
Jubilee Platinum PLC
Elektron PLC
Vedanta Resources PLC
Quantic Ltd
Investor Group
Ian Scarr-Hall
Yell Group PLC
FirstGroup PLC
Pointer Investments Ltd
Coronation Fund Managers Ltd
Allan Gray Ltd
Shanduka Gold Ltd
Aspen Finance Ltd
JP Morgan Securities Ltd
Avalon Acquisitions Ltd
ADVFN PLC
Pamplona PE Hold Co 9 Sarl
AIT Investments Ltd
Thomson Reuters Corp
Brit Insurance Holdings PLC
Astaire Securities PLC
Xstrata PLC
Intel Corp
Talisman Energy Holdings Ltd
Investor Group
Seeking Buyer
Petersfield Asset Management
Tarsus Group PLC
TKC Direct Limited
TMN Group PLC
Industrial Acquisition Vehicle
Industrial Acquisition Vehicle
F&C Commercial Property Trust
Inverness Med Innovations Inc
Rox Conduit Ltd
Astra 5.0 Ltd
Creditors
Creditors
Dwyka Resources Ltd
Alexander Lebedev
Virtual Phone Shop Ltd
The Conygar Investment Co PLC
Shareholders
OAO Gazprom Neft
C Gledhill Ltd
Seeking Buyer
Investor Group
OAO Gazprom Neft
Segro PLC
BlackRock Greater Europe
QInvest LLC
Seeking Buyer
Seeking Buyer
GGG SpA
Seeking Buyer
OptiCon Systems Inc
Hutton Collins Partners LLP
Offerco Ltd
Vertex Mining Intl Ltd
Pamplona Capital Management
Investor Group
Seeking Buyer
Seeking Buyer
CYGNET Capital LLC
Saad Group
PG Holdings SA
Friends Provident PLC
Evolve Capital PLC
Creditors
Investor Group
Creditors
Apollo Global Inc
ClearSpeed Technology PLC
INVESCO Asset Management Ltd
Crystal Amber Fund Ltd
Stem Cell Assurance
Classdrive PLC
ParOS PLC
AMB Capital(Ireland)Ltd
OAO Gazprom Neft
Emma Earl
Zambia Copper Investments Ltd
Silenus Investments Ltd
Mano River Resources Inc
Blue Oar PLC
ARH Leisure Investments PLC
TNK-BP Holding
Hallwood Financial Ltd
Keydata Aim VCT PLC
Canadian Zinc Corp
Bondholders
Virgin Media Television
Geiger Counter Ltd
ULURU Inc
Northern Petroleum PLC
BlackRock Latin American
LearnVantage Ltd
UKRD Group Ltd
Investor Group
Davenham Group PLC
CETP II Participations Sarl
Kaupthing Bank Luxembourg
Electronic Data Processing PLC
Allison Transmission Inc
Natasa Mining Ltd
Norcliffe Investments Ltd
Maymask(15)Ltd
Sintec Media Ltd
HM Treasury
HM Treasury
Creditors
Warburg Pincus LLC
Warburg Pincus LLC
Canburg Ltd
Kentaro AG
MVM Life Science Partners LLP
Elder Pharmaceuticals Ltd
Investor Group
Investor Group
HM Treasury
HM Treasury
F&C Managed Portfolio TR PLC
Seeking Buyer
Square Enix Holdings Co Ltd
Macquarie Group Ltd
Savile Group PLC
Raven Russia Ltd
Investor Group
Daily Internet PLC
Coller Capital Ltd
Aquarius Platinum Ltd
Chinalco
SQEX Ltd
Pantheon Leisure PLC
Windsorville Investments Ltd
LHC
Seeking Buyer
2ergo Group PLC
Northern Financial Corp
Loxdale Ltd
Henderson Group PLC
Gen-Probe Inc
Seeking Buyer
Novae Group PLC
Promethean PLC
Seeking Buyer
Seeking Buyer
PHOTONIS Holding SAS
HM Treasury
Seeking Buyer
Peter Hambro Mining PLC
Avacta Group PLC
Seeking Buyer
Investor Group
Newmont Ventures Ltd
Western Coal Corp
Seeking Buyer
Chainpoint Ltd
Ellis Short
Ariel Holdings Lltd
Black Sea Global Properties
WH Ireland Group PLC
Apple Inc
Scroll Bidco Ltd
Seeking Buyer
Omega Bidco Ltd
Blue Planet Finl No1 PLC
Letchworth Investments Ltd
Evolve Capital PLC
Ambrian Capital PLC
Seeking Buyer
Robin Geffen
mefro wheels GmbH
Seeking Buyer
Seeking Buyer
Rentokil Initial PLC
Havas SA
Investor Group
Family Trust Select-FIS-
CLS Holdings PLC
Kifin Ltd
JPMorgan Cazenove Ltd
Hunter Group
Private Equity Investor PLC
Victor Hwang
ISIS Equity Partners LLP
UTV Radio(GB)Ltd
Stelios Haji-Ioannou
Fung Capital Europe
Warbeck Holding Co Ltd
Bank of China Ltd
TVC Holdings PLC
Seeking Buyer
TDR Capital LLP
Seeking Buyer
HMV Group PLC
HH Sheikh Mansour Bin Zayed Al
Qatar Holding LLC
Northern Recruitment Group PLC
Investor Group
Investor Group
Daniel Stewart & Co PLC
Bondholders
Panmure Gordon & Co PLC
Cathay Pacific Airways Ltd
Clos du Mesnil Ltd
Clos du Mesnil Ltd
Time Warner Inc
GAM International Management
Creacorp NV
Microgen PLC
Creacorp NV
UNICOM Systems Inc
Seeking Buyer
Trevor Matthews
TUI AG
Spirent Commun PLC
Zabeel Investments LLC
Leander Group Ltd
Electron House(Oversees)Ltd
Kaye Family
Pinnacle Bidco Holdings PLC
Joe Lewis
HM Treasury
HM Treasury
Radio Television Luxembourg
Seeking Buyer
HM Treasury
Progressive Capital Ltd
Kaupthing Singer & Friedlander
Royal Dutch Shell PLC
Mitsubishi UFJ Trust & Banking
PetroSaudi International Ltd
Mitsubishi UFJ Trust & Banking
Xstrata PLC
Redhall Group PLC
Kulczyk Investment SA
WPP Group PLC
Salamander Energy PLC
OTPP
HCL EAS Ltd
Citigroup Global Markets UK
Rhys C Davies
Bondholders
Lake Acquisitions Ltd
Lake Acquisitions Ltd
AKO Capital LLP
Marwyn Materials Ltd
BTG PLC
HSBC
Lloyds TSB Group PLC
Standard Life PLC
Lanstead Partners Ltd
Homeform Group Ltd
Mediaset SpA
Metro AG
Seeking Buyer
Marks & Spencer Group PLC
Diana Margeurite Dixon
Vikas Nath
Seeking Buyer
ADUG
Carraig Capital Ltd
Marsh & McLennan Cos Inc
CLS Holdings PLC
Seeking Buyer
Liverpool Victoria Insurance
Investor Group
Jarpeno Ltd
One Fifty One PLC
Infosys Technologies Ltd
Seeking Buyer
Corsair Capital LLC
QA-IQ Investments (UK) Ltd
Aon Corp
Wellington Asset
GeneThera Inc
Luncroft Holdings Limited
Thorndale Trading Ltd
Principle Capital Partners Ltd
2e2 Group Ltd
Acresail Ltd
Nomura Holdings Inc
Shareholders
Loeb Aron & Co Ltd
Bison Projects Ltd
Seeking Buyer
Xstrata PLC
Xstrata PLC
Adecco SA
Spirent Commun PLC
SiRVis IT Holdings Ltd
Sinopec Group
Octopus Investments Ltd
Wenhedge Ltd
Aspen Finance Ltd
Seeking Buyer
Investor Group
Fairfax Financial Holdings Ltd
Wolfson Microelectronics PLC
Barclays Bank PLC
Deutsche Bank AG
HgCapital LLP
BAE Systems(Holdings)Ltd
Sanofi Pasteur SA
Barclays PLC
Vodafone Group PLC
Finsbury Worldwide Pharm Trust
H&F Sensor Bidco Ltd
Biotech Growth Trust PLC
Seeking Buyer
Seeking Buyer
Organo Investments Ltd
GFI Group Inc
Investor Group
3IQPE
TVC Holdings PLC
Vattenfall AB
UK Metalloinvest
Fidelity Asian Values PLC
Banco Santander SA
BBTA Ltd
Thales UK Ltd
Ameriprise Financial Inc
GfK SE
Artemis Invest Mgmt Ltd
Investor Group
SkyTerra Communications Inc
LIT PLC
Premier Education (UK) BidCo
Investor Group
Temenos UK Ltd
Seaham Investments Ltd
Prop Trding & Inv
Mobile Doctor Holdings PLC
Philex Petroleum Corp
Philex Petroleum Corp
Alternative Networks PLC
Cable & Wireless PLC
Seeking Buyer
Dnata Airport Services
Permira Advisers LLP
Brookwell Ltd
Brookwell Ltd
Seeking Buyer
Brevan Howard
Qatar Holding LLC
Kaupthing Capital Partners
Standard Chartered Bank PLC
Enstar Acquisitions Ltd
Informa PLC SPV
Investor Group
ArabJet FZCO
Bridgepoint Capital Ltd
Ginkgo Investments Ltd
Rapid Realisations Fund Ltd
Shoaibi Group
Violet Capital Trust
Sagentia Group PLC
Limitless LLC
Glenn Whiddon
Kazakhmys PLC
Kingplace Ltd
United Business Media PLC
Toscafund Asset Management LLP
Church House Trust PLC
Autodesk Inc
The Capita Group PLC
TPG Capital LP
Daniel Marc Phelps Esq
Carlyle Group LLC
Scarborough Group Holdings Ltd
Ferrous Metal Co
Bilfinger Berger AG
BidCo Ltd
Griffin Mining Ltd
Reliance Globalcom Ltd
Seeking Buyer
European Nickel PLC
Leeds Group PLC
Tesco Holdings Ltd
Polo Resources Ltd
Garmin Ltd
Investor Group
Alterian PLC
Investor Group
Moore Macro Fund Lp
MediaPro Management SA
MediaPro Management SA
Investor Group
Prime Active Capital PLC
Gromwell Ltd
Compass Group PLC
Gromwell Ltd
Emerson Electric Co
Red Dragon Acquisitions Ltd
Wincanton PLC
Mentor Graphics Corp
FNI Ltd
Mark Hollingsworth Dixon
Saint-Gobain Building
Bellway PLC
Cenkos Securities PLC
WPP Group PLC
Arax Energy Inc
Mossel Bay Ltd
Eurovestech PLC
Western Desert Resources Ltd
Western Desert Resources Ltd
Infogrames Entertainment SA
Maintel Holdings PLC
Prop Trding & Inv
Blue Oar PLC
ABN AMRO Bank NV
Parts Bidco Ltd
Seeking Buyer
Halliburton Co
European Minerals Corp
Gartmore Growth Opportunities
Templeton Emerging Markets
Olive 1 Ltd
Umbrellastream Ltd
Investor Group
Shin Cheon Co Ltd
Titan International Inc
Microgen PLC
PAION AG
ARCH Financial Products LLP
Braveheart Invest Grp PLC
One Equity Partners LLC
MTW County Ltd
Evolution Securities Ltd
Niger Uranium Ltd
2ergo Group PLC
Diodes Holdings UK Ltd
Cambrian Mining PLC
HydroDec Group PLC
Genting International PLC
Microgen PLC
Argo Acquisition Ltd
Hitchens Group PLC
Charbrae Team Corp
Ashtead Group PLC
Karayaka Investments Corp
EMC Computer Systems(UK)Ltd
Investor Group
Cornwall Bidco Ltd
Esther Sarah Drizen
Lehman Brothers Holdings Inc
Hichens Harrison & Co PLC SPV
TWP Finance (Pty) Ltd
G4S(March 2008)Ltd
Lance O'Neill
Tosca Asset Management LLP
Newcastle College
Bentley Motors Ltd
Silverstone Energy Ltd
Infinis Plc
Seeking Buyer
Patron Capital Ltd
Pfizer Inc
Eurasian Natural Resources
Templar Minerals Ltd
Covidien UK Holding Ltd
Lighthouse Group PLC
The Capita Group PLC
Merrill Lynch Grt Europe IT
Deutsche Bank AG
Deutsche Bank AG
Deutsche Bank AG
Solarsoft Acquisition Ltd
RAB Capital PLC
STARVEST plc
Brewin Dolphin Ltd
Deutsche Bank AG
Mechel
Purple Spot Ltd
Deutsche Bank AG
Indiabulls Real Estate Ltd
LIT PLC
Fortress Investment Group LLC
Ameriprise Financial Inc
Deutsche Bank AG
Lloyds TSB Group PLC
Anheuser-Busch Cos Inc
bwin Interactive Entertainment
Macquarie Bank Ltd
Seeking Buyer
PAREXEL International Holding
Thomas Cook Group PLC
Harrier Acquisitions Ltd
Cubana Investments Ltd
The Money Portal Ltd
Hydrogen Group PLC
Impellam Group PLC
Unilever PLC
Punch Taverns PLC
GE Healthcare Life Sciences
Melrose PLC
Shining Prospect Pte Ltd
Polo Resources Ltd
Telephonetics PLC
Deutsche Bank AG
3IQPE
Investor Group
Capricorn Ventures Intl Ltd
Ping An Insurance(Group)Co
Glu Mobile Inc
Och-Ziff Cap Mgmt Grp LLC
Early Equity PLC
Avgol Ltd
JC Flowers & Co LLC
LA Finances
BVF Partners LP
Seeking Buyer
Alpha Pyrenees Trust Ltd
Babcock & Brown European
Unit 4 Agresso NV
Centrica PLC
Merim Pty Ltd
Qatar Holding LLC
Insite Service Management Ltd
Peratech Ltd
Deutsche Bank AG
Investor Group
Blackstone Group LP
Global Radio Acquisitions Ltd
ESSI Sociedade Gestora de
Investor Group
Vodafone Group PLC
Delta Lloyd Asset Mgmt NV
Greenlight Capital LLC
Eden Bidco Ltd
NIS Acquisitions Ltd
Peace Arch Entertainment Group
Arriva PLC
BNPP IP SA
Cooper Controls(UK)Ltd
Turbo Alpha Ltd
Trinity Mirror PLC
MIH Internet BV
North Atlantic Value LLP
Epicor Retail Solutions Inc
Angus Newco Ltd
TMN Group PLC
Northern Foods PLC
Inverness Med Innovations Inc
Baugur Group hf
Zeromax
Willmott Dixon Ltd
Ironshore Inc
NAV Bidco Ltd
Parkmead Group PLC
Edinburgh US Tracker Trust PLC
Baosteel Group Corp
Valad Property Group
PrivatBank
Eni UK Holding PLC
Palomino Ltd
Finmeccanica SpA
Pennine Downing AIM VCT2 PLC
Astinway Ltd
Premier UK Ltd
Towergate Partnership Ltd
Peter Gyllenhammar
WasteAcquisition Co Ltd
Chelverton Growth Trust PLC
Saltaire Water Ltd
Seeking Buyer
Olympus UK Acquisitions Ltd
Petronas International
Investec Property Group Ltd
Shareholders
eBay Inc
BHP Billiton Ltd
Investor Group
Sigma Acquisitions Ltd
Barclays Global Investors Ltd
Hydrogen Group PLC
Marks & Spencer Group PLC
Allianz SE
Gazprom
Seeking Buyer
Holders Technology PLC
OPD Group PLC
Impala Holdings Ltd
ACP Capital Ltd
Sisu Capital Ltd
Brulines Ltd
Albany Capital PLC
Nike Vapor Ltd
KNOC
JJB Sports PLC
BlackRock Invest Mgmt(Au)Ltd
Stefan Allesch-Taylor
Sunrise Acquisitions Ltd
Carillion PLC
Standard Life PLC
Emer International Group Ltd
Impala Holdings Ltd
Seeking Buyer
Old Mutual PLC
Groupe Norbert Dentressangle
Cookson Group PLC
Centroferve
Goldman Sachs & Co
Drillgreat
Co-Investment No 5 LP Inc
Xploite PLC
Elsina Ltd
Bluecone Ltd
Petroleum Geo-Services A/S
Seeking Buyer
Kirly Ltd
Denis O'Brien
Best Buy Co Inc
Seeking Buyer
Optimisa PLC
European Forest Resources
Charles Denton
Capricorn Petroleum Ltd
AIDG Jersey Acquisitions Ltd
FL Group
Capricorn Gas & Oil Ltd
MCF Commercial Ltd
Seeking Buyer
Concateno PLC
Kazakhmys PLC
Trefick Ltd
Drilling & Wireline Solutions
Parkwood Property Investments
General Atlantic LLC
Pegasus Bidco Ltd
Undisclosed Acquiror
Elsin
Sumitomo Precision Products Co
Venture Production PLC
Vincent Bollore
Seeking Buyer
Hanover Investors Ltd
Netcall PLC
Bluecone Ltd
Investor Group
National Australia Bank Ltd
Aukett Fitzroy Robinson Group
The Dow Chemical Co
BlackRock Inc
Contracting Solutions Group
Seeking Buyer
Sumitomo Chemical Co Ltd
Seeking Buyer
Sky Digital Supplies Ltd
Steria SA
Spice PLC
Seeking Buyer
Forum Venture Capital GmbH
Elder Pharmaceuticals Ltd
HBOS PLC
Inland PLC
Berkeley Scott Group PLC
Resolution PLC
China Development Bank Corp
China Development Bank Corp
Barclays PLC
CompuGROUP UK Ltd
Ariel Holdings Lltd
Investor Group
Investor Group
CGGVeritas
Delta(Two)Ltd
Harvard Bidco
HBOS PLC
Gladedale Holdings Ltd
Vita Life Sciences Ltd
Finmeccanica SpA
Central African Mining & Expl
Seeking Buyer
Reuben Brothers Ltd
BP International Ltd
Robert Tchenguiz
Equinix UK Ltd
Grandtop Intl Hldg Ltd
Lincat Group PLC
Spring(Corporate)Ltd
Trainline Holdings Ltd
BUPA Finance PLC
Tessera Holding
UK Sports Investments
Pengana Capital(UK)Ltd
Emap PLC
West Coast Capital
Seeking Buyer
DSG International PLC
ADP Healthcare Acquisitions
Merchant Equity Partners LLP
Zed Worldwide SA
Akzo Nobel NV
Hitachi Capital Corp
Crosby Capital Partners Inc
Seeking Buyer
Investor Group
Investor Group
Centenary Music Holdings Ltd
Delta(Two)Ltd
Goldman Sachs International
Invesco PLC
West Coast Capital
Reliance Executive Ltd
Cyrus Capital Partners LP
Duke Street Capital
Credit Suisse Securities
Schroders PLC
Investor Group
Investor Group
West Coast Capital
Rightmove PLC
Tesco Holdings Ltd
Tesco Holdings Ltd
ENIC PLC
ENIC PLC
Computer Sciences Corp
Autogrill SpA
Saad Investments Co Ltd
Autogrill SpA
Autogrill SpA
Autogrill SpA
Investec PLC
Autogrill SpA
Larry Goodman
Seeking Buyer
Abdul Aziz Tayub
Sciele Pharma Inc
Seeking Buyer
AT&T Inc
Fayrewood PLC
St James Holdings Ltd
St James Holdings Ltd
Coca-Cola Co
Seeking Buyer
Seeking Buyer
Maltby Capital Ltd
Michelmersh Brick Holdings PLC
AXA SA
Homeserve PLC
Corvus Capital Inc
Seeking Buyer
Landsbanki Islands hf
Investor Group
Informa Acquisitions Ltd
CVC Capital Partners Ltd
Microgen PLC
3i Group PLC
Apax Partners Worldwide LLP
SSP Holdings PLC
Thomson Corp
Baugur Group hf
One Equity Partners LLC
McCambridge Limited
Lehigh UK Ltd
DIC Asset Management
Cambrian Mining PLC
IBA Health Group Ltd
Charles Denton
Delta(Two)Ltd
Websense SC Operations Ltd
PhotoChannel Networks Inc
Serco Group PLC
Finmeccanica SpA
Hellman & Friedman LLC
Tulip Holdings Ltd
Investor Group
Hitachi Capital Corp
Michelmersh Brick Holdings PLC
Boostt BV
NR Acquisitions Ltd
Gem Diamonds Ltd
Investor Group
Copart (UK) Ltd
Celesio AG
Renishaw PLC
Quadra Mining Ltd
InvestinMedia PLC
Investor Group
Celanese Corp
JLT Corporate Risks Ltd
Tragus Bidco Ltd
Persimmon PLC
Norbert Dentressangle
BBI Holdings PLC
Taylor Woodrow PLC
Atorka Group hf
3M United Kingdom PLC
Sun Hung Kai & Co Ltd
Seeking Buyer
Reliance Industries Ltd
Guildford AcquisitionCo Ltd
Fawkes Group Ltd
Seeking Buyer
AB Acquisitions Ltd
Gartmore European Investment
VIEC Ltd
bwin Interactive Entertainment
Seeking Buyer
2e2 Group Ltd
Saad Investments
Mears Group PLC
Schroder Investment Mgmt Ltd
Sulzer AG
Seeking Buyer
Castle Holdco 4 Ltd
Apollo Management LP
Warner Music Group Corp
Cooper Controls(UK)Ltd
Kirk Newco
Aberdeen Asset Management PLC
Shareholders
Imerys UK Ltd
Linktone Ltd
Seeking Buyer
Impala Platinum Holdings Ltd
West Coast Capital(Floris) Ltd
Xtract Energy PLC
Smith Micro Software Inc
MinMet PLC
Rajhi Holding
Dawnay Day Carpathian PLC
Investor Group
Stockland UK Development Ltd
Xiamen Zijin Tongguan Invest
Barratt Developments PLC
Xiamen Zijin Tongguan Invest
Warner Estate Holdings PLC
Phoenix IT Group PLC
Kohlberg Kravis Roberts & Co
Eckoh PLC
Avaya International
Lara JV Luxembourg Sarl
RAV Special Situations(Master)
Viscofan SA
Jointrace Ltd
Seeking Buyer
Investor Group
Southwind Ltd
Africa Telecoms Co Ltd
Punch International NV
Reliance Life Sciences{RLS}
Zed Worldwide SA
Scamp Holdings Ltd
iPoint-Media PLC
JTI(UK)Management Ltd
European Gas Ltd
Inchcape PLC
Catalis Development Services
Sky Holdings Ltd
Warner Brothers Inc
Fonebak PLC
2FG Ltd
Seeking Buyer
Ulster Television
K3 Business Tech Group PLC
Getinge Extended Care UK Ltd
BBVA
Rome Bidco Ltd
Seeking Buyer
Premier Foods PLC
William Hill PLC
Minsec(BVI)Ltd
Zeromax
Redstone PLC
West Coast Capital
Seeking Buyer
Seeking Buyer
Iberdrola SA
Victory Acquisitions Ltd
Investor Group
Seeking Buyer
European Gaming Ltd
J T Davies & Sons Ltd
Cattles PLC
British Sky Bdcstg Grp PLC
Steinhoff Europe AG
Vectura Group Plc
CSN
Xtract Energy PLC
Parkwood Property Investments
AstraZeneca PLC
Sampo Oyj
National Grid PLC
British Telecommunications PLC
BowLeven PLC
Derwent Valley Holdings PLC
Great Portland Estates PLC
Danaher Corp
Investor Group
Castle Bidco Ltd
Netstore PLC
NTL Inc
Castle Bidco Ltd
Seeking Buyer
Celtic Resources Holdings PLC
Wheddon Ltd
Andrew Perlof
Silverstar Acquisitons PLC
AXA SA
Allianz Infrastructure Holding
Synergy Healthcare PLC
Catlin Group Ltd
Seeking Buyer
Astinway Ltd
Datamonitor PLC
Arla Foods UK Holding Ltd
Springer Science+Business
Seeking Buyer
Investor Group
Tangent Communications PLC
Tata Steel UK Ltd
Derwent Valley Holdings PLC
PPF Investments Ltd
Seeking Buyer
Seeking Buyer
AGA Foodservice Group PLC
Pentakan Group Ltd
Edinburgh Small Co Trust PLC
ElectricInvest Acquisitions
Bulldog Financial Ltd
3M United Kingdom PLC
Landfinance Ltd
Investor Group
Osprey Acquisitions Ltd
Investor Group
Gold Mountains(HK)Intl Mining
Investor Group
Seeking Buyer
RD Card Ltd
Hiscox Ltd
Acorn Income Fund Ltd
Networkers International PLC
Velocity Acquisitions Ltd
SPI Partners LP
Elektron PLC
Investor Group
Apax Summer (Bidco) Ltd
Goldman Sachs Group Inc
Henderson Infrastructure
Bank of America Corp
GE Fanuc Embedded Systems Inc
Seeking Buyer
Volvere PLC
Seeking Buyer
Ostrakon Capital Ltd
Surrey 4 Ltd
Palladian Investments Ltd
Charlie Holdco 4
Swiss Reinsurance Co Ltd
Genting Intl Investment(UK)Ltd
Genting Intl Investment(UK)Ltd
Scottish Power PLC
Schneider Electric UK Ltd
Paternoster Acquisitions Ltd
Darius Capital Ltd
Sportingbet PLC
Baugur Group hf
Virgin Active Ltd
Investor Group
Morgan Stanley Securities Ltd
Xtract Energy PLC
Mallett PLC
Dagger Holdings Ltd
Centerpoint Acquisition LLC
GC Acquisitions
Investika Ltd
Belgravia Telecom Ltd
Ulster Television
Wienerberger Finance Service
Seeking Buyer
Sunvest Corp Ltd
Sunvest Corp Ltd
ASDA Stores Ltd
Volvere PLC
Reform Acquisitions Ltd
Investor Group
Seeking Buyer
Cambrian Mining PLC
Seeking Buyer
West 175 Media Group Inc
Keyman Personnel Ltd
Serum Institute of India Ltd
City Index(Holdings)Ltd
Investor Group
PD Financial Corp
E-Tech UK Ltd
Mother Bidco Ltd
Missouri Bidco
Hill International Ltd
RHM PLC
Finmeccanica SpA
Landers Segal Color Inc
Euromoney Institutional Invest
Mars Bidco Ltd
Mother Bidco Ltd
BP Alternative Energy Ltd
MAMA Group PLC
Notemachine Ltd
GC Rieber Shipping ASA
Mail Acquisitions Ltd
Suntera Resources Ltd
Drumaville Ltd
OAO SeverStal
Seeking Buyer
Metal Bulletin PLC
Balfour Beatty PLC
Stanley Leisure PLC
AHG Venice Ltd
Redstone PLC
Pochteca(TCI)Ltd
Leo Capital PLC
Trafalgar Asset Managers Ltd
Seeking Buyer
Assicurazioni Generali SpA
Montauban SA
Montauban SA
Greene King Acquisitions(No 3)
Investor Group
Warner Music Group Corp
GHCL Ltd
Investor Group
Seeking Buyer
Baugur Group hf
Investor Group
Active Capital Trust PLC
The Manitowoc Co Inc
Highcross(Burgatti)Ltd
Schroder Investment Mgmt Ltd
Novartis Pharma AG
Seeking Buyer
Latium Holdings Ltd
DP Acquisition 2006 LLC
New Medium Enterprises Inc
Roman Abramovich
Holmar Holdings Ltd
Jake Acquisitions
Reynolds & Reynolds UK
Chalfords Ltd
Charles Wells Ltd
Credit Agricole SA
Sylvia Sheridan
QHotels Group Ltd
L-3 Communications Group PLC
FleetCor Technologies Inc
AstraZeneca PLC
The Middleby Corp
Solitaire Real Estate Holdings
Merrill Lynch Latin American
InterQuad Group Ltd
Santander Central Hispano SA
Interserve PLC
Moscow Narodny Bank Ltd
Mwana Africa PLC
Sugar Acquisiton Ltd
Tony Bramall
Waterfall Acquisition Inc
West Coast Capital (Hortis)
GE
Seeking Buyer
F&C Latin American Investment
Promethean Investments Fund
Investor Group
Cameron CPI UK Ltd
R20 Ltd
Clapham House Group PLC
Investor Group
Wolseley Bristol Ltd
Admiral Acquisitions UK Ltd
Temasek Holdings(Pte)Ltd
Daybreak Acquisitions Ltd
Wood Hall Securities Ltd
NH Hoteles SA
Investor Group
Seeking Buyer
Investor Group
Investor Group
Prime Focus Ltd
Alliance Trust PLC
Alliance Trust PLC
Seeking Buyer
PD Parks Ltd
Investor Group
L'Oreal SA
Aviva PLC
Ultrasis PLC
Titan Outdoor Ltd
Serological UK Holdings Co Ltd
Forest Bidco Ltd
Pendragon PLC
Octopus Asset Management Ltd
Veolia Transport UK Ltd
Nova Capital (GP) Scotland Ltd
Nova Capital (GP) Scotland Ltd
European Tobacco Development
Investor Group
Seeking Buyer
JPMorgan Fleming Overseas
Atorka Group hf
HIT Entertainment Ltd
West Coast Capital
West Coast Capital
Halcyon Enterprises Plc
Apax Partners LP
Planet Acquisitions Ltd
MOP Acquisitions(CS)Ltd
SafeNet Inc
Airport Dvlp & Invest Ltd
Synergy Gas Capital Partners
Seeking Buyer
THUS Group PLC
Investor Group
Sytner Group Ltd
Barons Patisserie Ltd
Syndicate Asset Management PLC
Linde AG
Pennon Group PLC
Stampede Acquisition Ltd
CM Investment Group Ltd
Financial Objects PLC
First Quantum Minerals Ltd
Radcliffe Road Garage Co Ltd
Investor Group
PSA Venture(UK)Ltd
NICHOLAS HOWARD LEWIS
Rydenor Investments Ltd
GW 83137 Ltd
JS&P Holdings Ltd
Third Advance Value
Caspian Bidco Ltd
Honeywell International Inc
Groupe Lactalis SA
Billing Services Group Ltd
Java Acquisitions Ltd
BPP Holdings PLC
Seeking Buyer
Scottish Investment Trust PLC
Autobacs Seven Co Ltd
Castle Acquisitions PLC
Balfour Beatty PLC
Sytner Group Ltd
BBI Port Acquisitions(UK)Ltd
Carrwood PLC
Bennfield Ltd
Civica PLC
Carillion PLC
NTL Inc
Prudential PLC
Endeavour Ports Ltd
Reliance Security Group PLC
Brambles Industries Ltd
Brambles Industries PLC
Thunder FZE
Promethean PLC
Ashcourt Holdings PLC
Amor Holdings Ltd
Investor Group
Pendragon PLC
Lookers PLC
Persimmon PLC
Sandy Anderson
Carlyle Group LLC
Tinopolis PLC
James Reed & Partners PLC
Investec Bank(UK)Ltd
PartyGaming PLC
Lambert Howarth Group PLC
TeleCity PLC
Telefonica SA
Grainger Trust PLC
Nippon Sheet Glass Co Ltd
Vitaltech Global Ltd
Henson No 1 Ltd
Genus PLC
Abacus Group PLC
Heart of Midlothian 2005 Ltd
Max Money Resources Ltd
Talisman Energy Resources Ltd
Cambrian Mining PLC
Seeking Buyer
Crew Gold Corp
NK KazMunaiGaz
Cinven Ltd
Sky Broadband Services Ltd
Clive Buckley
Altima Global Special
ACG Rented Properties Plc
Gnome Acquisitions Ltd
ONGC Videsh Ltd
Firestone Diamonds PLC
Investor Group
Boots Group PLC
Baugur Group hf
Lukoil Overseas Holding Ltd
Langbar International Ltd
Hoodless Brennan PLC
Camellia PLC
Babcock & Brown Pty Ltd
Quadnetics Group PLC
Publicis SA
BC Partners Ltd
Galapagos NV
Domino's Pizza UK & IRL PLC
Deutsche Post AG
Rovells Ltd
Seeking Buyer
Syndicate Asset Management PLC
HMV Group PLC
Investor Group
Seeking Buyer
Table Mountain Minerals PLC
Trinity Mirror Acquisitions
Eaton Industries Ltd
Exeter Selective Assets Invest
Book Store Acquisitions Ltd
Raphoe Management Ltd
CNPC International Ltd
Greene King PLC
TUI AG
Tata Technologies Inc
FutureMedia PLC
Seeking Buyer
Lightflower Acquisition Ltd
Huawei Technologies Co Ltd
Bollore Investissement SA
Parker Hannifin Corp
Huveaux PLC
Siemens AG
Civilian Content PLC
Cie de Saint-Gobain SA
Inhoco 3236 PLC
Cardpoint PLC
Seeking Buyer
Regent Inns PLC
Norfolk Acquisition Ltd
Torex Retail PLC
House of Fraser PLC
Synergy Healthcare PLC
Celtic Pharma Dvlp PLC
UBS Investment Bank
Emap PLC
Real Good Food Co PLC
Torex Retail PLC
Amlin PLC
London & Associated Ppty PLC
Campus Media PLC
Go-Ahead Group PLC
Eagerport Ltd
Shareholders
Mr. Nigel Wray
BidFair Ltd
AS Watson & Co Ltd
The British Land Co PLC
Laurel Pub Co Ltd
RAB Capital PLC
Ekwienox Ltd
Red Football Ltd
Steinhoff Europe AG
Travelocity Europe Ltd
Red Football Ltd
Manchester Square Enterprises
Ulster Television
Retail Ppty Hldg Trust Ltd
MOP Acquisitions(LAF)Ltd
London Security PLC
Vantis PLC
Dyon UK Ltd
Parsimony Ltd
Dyon UK Ltd
Microgen PLC
For-side.com Co Ltd
Kaupthing Holdings UK Ltd
Investor Group
PetroKazakhstan Inc
Ennstone PLC
Genting Bhd
Investor Group
Fenner PLC
Prime Infrastructure Group
Ennstone PLC
Investor Group
Wolverhampton & Dudley
Kellen Acquisitions Ltd
Hamsard 2786 Ltd
Addworth PLC
Seeking Buyer
TietoEnator Oyj
Goal Acquisitions Ltd
Investor Group
Craftbutton Ltd
Investor Group
Financial Objects PLC
Industrial Funds Ltd
Bright Futures Group Plc
Gladedale Holdings Ltd
IP2IPO Group Plc
Grainger Trust PLC
SCI Entertainment Group PLC
EM Holding Corp
Sunshine Acquisition Ltd
TPS Visual Communications Ltd
Fieldstreet(Acquisition)Ltd
Refco Trading Services(UK)Ltd
Heron PLC
RP Martin Group Ltd
Hamsard 2786 Ltd
Securiplan PLC
Creditors
Aviva PLC
Vertex Data Science Ltd
4imprint Group PLC
Perpetual Income & Growth Inv
Malcolm of Brookfield(Hldgs)
Auto Data Network Inc
Huntsworth PLC
SHS Group Ltd
Euro Capital Projects PLC
Investor Group
Future PLC
Violet Acquisitions Ltd
Apax Partners Worldwide LLP
Wembley PLC
TPG Spring(UK)Ltd
Peel Ports Investments Ltd
Landsbanki Holdings(UK)plc
Chrysalis VCT PLC
Bridgewater Investments Overse
Internet Media & Music Group
Seeking Buyer
Venturia PLC
Rathbone Brothers PLC
Beleggingsmaatschappij
Bestway Group Ltd
mmO2 PLC
Holcim Ltd
Seeking Buyer
Seeking Buyer
# name -30
1 Name 10/4/2002
2 GASKELL SUSP - 16/03/05 - TOT RETURN IND 3950.1
3 Name 4/21/2002
4 KIDDE DEAD - 03/05/05 - TOT RETURN IND 129.81
5 Name 10/8/2002
6 MEAN FIDDLER MSC.GP. DEAD - DELIST 22/07/05 - TOT RETURN IND 6.3
7 Name 3/29/2002
8 GWR GROUP DEAD - MERGED 991547 - TOT RETURN IND 1168.75
9 Name 3/27/2002
10 RMC GROUP DEAD - DELIST 01/03/05 - TOT RETURN IND 7840.65
11 Name 7/12/2002
12 AGGREGATE INDUSTRIES DEAD - T/O BY 14630H - TOT RETURN IND 1874.78
13 Name 8/21/2002
14 INCEPTA GROUP DEAD - T/O BY 901156 - TOT RETURN IND 162.72
15 Name 4/20/2002
16 GLENMORANGIE 'A' DEAD - DELIST 01/02/05 - TOT RETURN IND 10399.59
17 Name 4/8/2002
18 BODYCOTE - TOT RETURN IND 8078.65
19 Name 10/19/2002
20 WELLINGTON HOLDINGS DEAD - T/O BY 900575 - TOT RETURN IND 65.24
21 Name 9/30/2002
22 SHILOH DEAD - T/O BY 14408R - TOT RETURN IND 21850.54
23 Name 5/23/2002
24 UA GROUP DEAD - DELIST 28/02/05 - TOT RETURN IND 447.51
25 Name 11/11/2002
26 JD SPORTS FASHION - TOT RETURN IND 110.92
27 Name 9/8/2002
28 MARLBOROUGH STIRLING DEAD - DELIST 12/05/05 - TOT RETURN IND 16.9
29 Name 10/11/2002
30 JENNINGS BROTHERS DEAD - T/O BY 900274 - TOT RETURN IND 99.07
31 Name 11/26/2002
32 INFAST GROUP DEAD - T/O BY 912130 - TOT RETURN IND 45.68
33 Name 9/16/2002
34 CREST NICHOLSON DEAD - 08/05/07 - TOT RETURN IND 9906.82
35 Name 3/23/2002
36 PHOTO-SCAN DEAD - DELIST 30/11/04 - TOT RETURN IND 96.67
37 Name 9/9/2002
38 JARVIS SUSP - 25/03/10 - TOT RETURN IND 27116.98
39 Name 8/24/2002
40 MALCOLM GROUP DEAD - 25/05/05 - TOT RETURN IND 6050.52
41 Name 2/25/2002
42 SPRING GROVE PROP DEAD - DELIST 21/10/04 - TOT RETURN IND 102.44
43 Name 2/6/2002
44 GAMING INTL. DEAD - DEAD 06/10/04 - TOT RETURN IND 5160.05
45 Name 8/2/2002
46 BRITISH VITA DEAD - DELIST 14/06/05 - TOT RETURN IND 26488.6
47 Name 1/29/2002
48 JOHNSTON GROUP DEAD - T/O BY 910473 - TOT RETURN IND 10929.02
49 Name 8/8/2002
50 WOOLWORTHS GROUP DEAD - 03/3/09 - TOT RETURN IND 111.08
51 Name 4/5/2002
52 LINX PRINT.TECH. DEAD - DEAD 02/02/05 - TOT RETURN IND 297.91
53 Name 2/13/2002
54 AFA SYSTEMS DEAD - T/0 BY 926005 - TOT RETURN IND 82.08
55 Name 9/21/2002
56 HIT ENTERTAINMENT DEAD - 25/05/05 - TOT RETURN IND 841.16
57 Name 8/15/2002
58 WIRELESS GROUP DEAD - T/O BY 907481 - TOT RETURN IND 35.53
59 Name 12/28/2002
60 BEATTIE (JAMES) DEAD - T/O BY 507886 - TOT RETURN IND 8718.73
61 Name 9/11/2002
62 SIRA BUS.SERVICES DEAD - 17/05/05 - TOT RETURN IND 11.03
63 Name 3/10/2002
64 COUTTS HLDGS DEAD - DELIST 12/11/04 - TOT RETURN IND 60.92
65 Name 6/2/2002
66 EBOOKERS DEAD - DELIST 01/03/05 - TOT RETURN IND 275.9
67 Name 3/24/2002
68 PROPERTY FUND MANAGEMENT DEAD - T/O BY 26089E - TOT RETURN IND
69 Name 12/21/2002
70 SCOTTISH RADIO HOLDINGS DEAD - T/O BY 910283 - TOT RETURN IND 5838.19
71 Name 6/17/2002
72 BERTAM HOLDINGS DEAD - MERGED 991575 - TOT RETURN IND 26526.35
73 Name 3/17/2002
74 BIG FOOD GROUP DEAD - DELIST 11/02/05 - TOT RETURN IND 547.43
75 Name 11/26/2002
76 SOUTHERN VECTIS DEAD - T/O BY 135565 - TOT RETURN IND 397.41
77 Name 3/16/2002
78 ELDRIDGE POPE DEAD - DELIST 16/11/04 - TOT RETURN IND 93.26
79 Name 5/10/2001
80 NUMERICA GROUP DEAD - T/O BY 257967 - TOT RETURN IND
81 Name 6/17/2002
82 LENDU HOLDINGS DEAD - MERGED 991575 - TOT RETURN IND 15261.16
83 Name 11/25/2002
84 BURBERRY GROUP - TOT RETURN IND 110.87
85 Name 2/9/2002
86 SYNSTAR T/0 BY 905277 - TOT RETURN IND 43.88
87 Name 10/28/2002
88 ITOUCH DEAD - DELIST 01/08/05 - TOT RETURN IND 21.03
89 Name 12/8/2001
90 YATES GROUP DEAD - DELIST 13/10/04 - TOT RETURN IND 168.13
91 Name 12/7/2001
92 DIAGONAL DEAD - DELIST 27/09/04 - TOT RETURN IND 171.24
93 Name 10/10/2000
94 WEST BROMWICH ALBION DEAD - DELIST 11/01/05 - TOT RETURN IND 26.79
95 Name 6/21/2002
96 GEEST DEAD - 16/05/05 - TOT RETURN IND 1022.05
97 Name 11/12/2002
98 LASTMINUTE.COM DEAD - DELIST 20/07/05 - TOT RETURN IND 27.11
99 Name 9/21/2002
100 EIDOS DEAD - T/O BY 882089 - TOT RETURN IND 671.53
101 Name 10/17/2000
102 SOMERFIELD DEAD - DELIST 21/12/05 - TOT RETURN IND 64.19
103 Name 6/16/2002
104 ITNET DEAD - T/O BY 943663 - TOT RETURN IND 61.27
105 Name 11/6/2002
106 LA FITNESS DEAD - DELIST 02/08/05 - TOT RETURN IND 76.8
107 Name 2/2/2002
108 QUEENS MOAT HSE. DEAD - DELIST 26/10/04 - TOT RETURN IND 1508.27
109 Name 11/12/2003
110 ENODIS DEAD - 27/10/08 - TOT RETURN IND 4715.7
111 Name 4/3/2003
112 ALLIANCE UNICHEM DEAD - EX.INTO 901192 - TOT RETURN IND 701.79
113 Name 6/7/2003
114 MOWLEM DEAD - EX.INTO 684990 - TOT RETURN IND 3421.97
115 Name 4/30/2003
116 PILKINGTON DEAD - 16/06/06 - TOT RETURN IND 1207.94
117 Name 5/14/2003
118 WESTBURY DEAD - T/O BY 910133 - TOT RETURN IND 567.9
119 Name 6/22/2003
120 DOWDING & MILLS DEAD - 16/02/06 - TOT RETURN IND 2426.09
121 Name 7/25/2003
122 BOC GROUP DEAD - 05/09/06 - TOT RETURN IND 15356.44
123 Name 5/18/2003
124 PARTRIDGE FINE DEAD - 06/02/06 - TOT RETURN IND 90.4
125 Name 1/22/2003
126 BPB DEAD - T/O BY 741689 - TOT RETURN IND 12720.86
127 Name 9/14/2003
128 MAIDEN GROUP DEAD - 30/05/06 - TOT RETURN IND 149.87
129 Name 4/26/2003
130 DELTRON ELECTRONICS DEAD - EX.INTO 312697 - TOT RETURN IND 53.96
131 Name 5/8/2003
132 REED HEALTH GROUP DEAD - 16/01/06 - TOT RETURN IND 113.47
133 Name 9/23/2003
134 BABCOCK INTL. - TOT RETURN IND 72.21
135 Name 9/9/2003
136 CENTER PARCS (UK) GROUP DEAD - 15/05/06 - TOT RETURN IND
137 Name 2/2/2003
138 DOMNICK HUNTER DEAD - T/O BY 905150 - TOT RETURN IND 166.68
139 Name 12/21/2003
140 EUROPEAN COLOUR DEAD - 13/11/06 - TOT RETURN IND 2537.37
141 Name 11/2/2003
142 MACLELLAN GROUP DEAD - T/O 900346 - TOT RETURN IND 22.64
143 Name 11/18/2003
144 RETAIL DECISIONS DEAD - 18/12/06 - TOT RETURN IND 19.76
145 Name 12/15/2003
146 SIMON GROUP DEAD - 22/08/07 - TOT RETURN IND 607.76
147 Name 1/7/2003
148 PHS GROUP DEAD - DELIST 16/09/05 - TOT RETURN IND 99.55
149 Name 11/15/2003
150 CAMBRIDGE ATBY.TECH.GP. DEAD - T/O BY 319608 - TOT RETURN IND 104.15
151 Name 6/19/2003
152 FIRST TECHNOLOGY DEAD - T/O BY 906191 - TOT RETURN IND 685.7
153 Name 8/7/2003
154 HMV GROUP DEAD - 17/01/13 - TOT RETURN IND 87.05
155 Name 12/26/2003
156 BIRSE GROUP DEAD - T/O BY 900494 - TOT RETURN IND 24.07
157 Name 9/9/2003
158 LOOKERS - TOT RETURN IND 31122.18
159 Name 11/25/2003
160 MAYBORN GROUP DEAD - 21/07/06 - TOT RETURN IND 486.01
161 Name 3/29/2003
162 REAL AFFINITY DEAD - 18/08/08 - TOT RETURN IND 4.69
163 Name 8/18/2001
164 O2 DEAD - T/O BY 14424J - TOT RETURN IND
165 Name 3/27/2003
166 LINTON PARK DEAD - T/O BY 911421 - TOT RETURN IND 8489.55
167 Name 9/17/2003
168 BODY SHOP INTL. DEAD - T/O BY 923386 - TOT RETURN IND 6870.66
169 Name 5/2/2003
170 REDBUS INTERHOUSE DEAD - 08/02/06 - TOT RETURN IND 0.39
171 Name 12/1/2003
172 TTP COMMUNICATIONS DEAD - 30/08/06 - TOT RETURN IND 32.04
173 Name 4/28/2003
174 SYGEN INTERNATIONAL DEAD - T/O BY 296734 - TOT RETURN IND 1084.16
175 Name 9/28/2003
176 BRANDON HIRE DEAD - T/O BY 900764 - TOT RETURN IND 208.51
177 Name 9/6/2003
178 DICKINSON LEGG GROUP DEAD - 02/05/06 - TOT RETURN IND 104.88
179 Name 12/2/2003
180 ULTRAFRAME DEAD - 09/08/06 - TOT RETURN IND 176.96
181 Name 4/7/2003
182 WYEVALE GDN.CENTRES DEAD - 19/06/06 - TOT RETURN IND 986.57
183 Name 5/10/2003
184 TELEVISION DEAD - T/O BY 282560 - TOT RETURN IND 232.28
185 Name 1/14/2003
186 MONEYBOX DEAD - T/O BY 25608P - TOT RETURN IND
187 Name 11/5/2003
188 QA DEAD - 17/07/06 - TOT RETURN IND 6.89
189 Name 9/24/2003
190 WYNDEHAM PRESS GP. DEAD - 08/06/06 - TOT RETURN IND 1051.85
191 Name 5/29/2003
192 BRAMBLES INDUSTRIES DEAD - EX.INTO 414108 - TOT RETURN IND 45.95
193 Name 2/26/2003
194 OTTAKARS DEAD - T/O BY 258045 - TOT RETURN IND 132.65
195 Name 12/24/2003
196 DE VERE GROUP DEAD - 07/09/06 - TOT RETURN IND 10723.72
197 Name 5/16/2003
198 VARDY (REG) DEAD - T/O BY 904302 - TOT RETURN IND 748.79
199 Name 8/23/2003
200 CHORION DEAD - 18/05/06 - TOT RETURN IND 36.94
201 Name 12/26/2003
202 WILMINGTON GROUP - TOT RETURN IND 223.27
203 Name 10/4/2003
204 FULMAR DEAD - 26/06/06 - TOT RETURN IND 86.54
205 Name 10/27/2003
206 SYSTEMS UNION DEAD - 31/07/06 - TOT RETURN IND 86.92
207 Name 12/9/2003
208 HOUSE OF FRASER DEAD - 09/11/06 - TOT RETURN IND 100.3
209 Name 6/22/2003
210 LLOYDS BRITISH DEAD - 15/02/06 - TOT RETURN IND 95.12
211 Name 11/23/2003
212 YOUNG & CO.BREW.NV. - TOT RETURN IND 4390.71
213 Name 8/8/2003
214 BAA DEAD - 15/08/06 - TOT RETURN IND 656.78
215 Name 6/14/2003
216 WHITTARD OF CHELSEA DEAD - 24/02/06 - TOT RETURN IND 77.75
217 Name 3/23/2003
218 PROTEC DEAD - T/O BY 974847 - TOT RETURN IND 2.15
219 Name 11/19/2003
220 INDE.MEDIA SUPPORT GP. DEAD - 16/12/08 - TOT RETURN IND
221 Name 5/18/2003
222 COMPUTACENTER - TOT RETURN IND 51.29
223 Name 10/25/2003
224 WILINK DEAD - 26/06/06 - TOT RETURN IND 388
225 Name 12/15/2003
226 HARDYS & HANSONS DEAD - 05/09/06 - TOT RETURN IND 29034.1
227 Name 9/13/2003
228 CYTOMYX HOLDINGS DEAD - 25/02/08 - TOT RETURN IND 18.75
229 Name 8/8/2003
230 NCIPHER DEAD - 10/10/08 - TOT RETURN IND 49.85
231 Name 2/22/2003
232 BELHAVEN GROUP DEAD - 31/10/05 - TOT RETURN IND 252.38
233 Name 4/30/2003
234 PEACOCK GROUP DEAD - 17/01/06 - TOT RETURN IND 79.27
235 Name 6/7/2003
236 COMINO GROUP DEAD - T/O BY 28533R - TOT RETURN IND 153.66
237 Name 1/28/2003
238 EPIC GROUP DEAD - T/O BY 257820 - TOT RETURN IND 73.81
239 Name 9/17/2003
240 LUMINAR GROUP HOLDINGS DEAD - 04/11/11 - TOT RETURN IND 268.61
241 Name 7/28/2003
242 RICHOUX GROUP - TOT RETURN IND 5
243 Name 1/18/2003
244 TELECITY DEAD - DELIST 18/10/05 - TOT RETURN IND 0.4
245 Name 1/12/2003
246 URBIUM DEAD - DELIST 16/11/05 - TOT RETURN IND 45
247 Name 9/27/2003
248 ASSD.BRIT.PORTS HDG. DEAD - 16/08/06 - TOT RETURN IND 6326.02
249 Name 9/22/2003
250 PRIME FOCUS LONDON - TOT RETURN IND 219.47
251 Name 6/19/2003
252 INVENTIVE LEISURE DEAD - 10/02/06 - TOT RETURN IND 109.96
253 Name 12/8/2003
254 BIZSPACE DEAD - 28/07/06 - TOT RETURN IND 46.92
255 Name 12/26/2003
256 LONDON CLUBS INTL. DEAD - 04/12/06 - TOT RETURN IND 109.51
257 Name 12/18/2004
258 IMPERIAL CHM.INDS. DEAD - 03/01/08 - TOT RETURN IND 2747.78
259 Name 11/12/2003
261 Name 1/17/2004
262 METAL BULLETIN DEAD - T/O BY 728803 - TOT RETURN IND 6245.59
263 Name 8/19/2004
264 ENTERPRISE DEAD - 25/06/07 - TOT RETURN IND 652.58
265 Name 6/15/2004
266 GALLAHER GROUP DEAD - 18/04/07 - TOT RETURN IND 351.51
267 Name 2/18/2004
268 STV GROUP - TOT RETURN IND 17698.79
269 Name 9/26/2004
270 WIMPEY (GEORGE) DEAD - EX.INTO 900345 - TOT RETURN IND 9414.09
271 Name 9/16/2002
272 CREST NICHOLSON DEAD - 08/05/07 - TOT RETURN IND 9906.82
273 Name 2/2/2004
274 ENABLES IT GROUP - TOT RETURN IND 36.24
275 Name 12/26/2004
276 GLOTEL DEAD - 23/08/07 - TOT RETURN IND 73.44
277 Name 12/8/2004
278 DOBBIES GARDEN CENTRES DEAD - 03/07/08 - TOT RETURN IND 290.7
279 Name 3/13/2004
280 WHITEHEAD MANN GP. DEAD - 23/11/06 - TOT RETURN IND 315.72
281 Name 9/22/2004
282 E WOOD HOLDINGS DEAD - 22/05/07 - TOT RETURN IND 69.57
283 Name 9/22/2003
284 ITV - TOT RETURN IND 10840.01
285 Name 3/21/2004
286 INCISIVE MEDIA DEAD - 08/12/06 - TOT RETURN IND 95.8
287 Name 10/7/2004
288 SAINSBURY (J) - TOT RETURN IND 7528.83
289 Name 3/11/2004
290 GET GROUP DEAD - 23/11/06 - TOT RETURN IND 277.78
291 Name 7/3/2004
292 LORIEN DEAD - 06/09/07 - TOT RETURN IND 100.97
293 Name 3/22/2004
294 INTER LINK FOODS DEAD - 21/08/07 - TOT RETURN IND 449.01
295 Name 2/1/2004
296 RADSTONE TECHNOLOGY DEAD - 29/12/06 - TOT RETURN IND 330.82
297 Name 2/4/2004
298 MSB INTERNATIONAL DEAD - T/O BY 295005 - TOT RETURN IND 72.27
299 Name 11/18/2003
300 RETAIL DECISIONS DEAD - 18/12/06 - TOT RETURN IND 19.76
301 Name 7/12/2004
302 UBIQUITY SOFTWARE CORP. DEAD - 16/03/07 - TOT RETURN IND
303 Name 4/17/2004
304 CORUS GROUP DEAD - 05/04/07 - TOT RETURN IND 91.38
305 Name 12/14/2004
306 RELIANCE SCTY.GROUP DEAD - 26/09/07 - TOT RETURN IND 1283.7
307 Name 10/24/2004
308 CORNWELL MAN.CNSLS. DEAD - 18/06/07 - TOT RETURN IND
309 Name 4/20/2004
310 ARLA FOODS DEAD - 05/04/07 - TOT RETURN IND 55.71
311 Name 6/13/2004
312 FLOORS 2 GO DEAD - 05/02/07 - TOT RETURN IND 138.54
313 Name 1/21/2004
314 JAMES R KNOWLES HDG. DEAD - 02/10/06 - TOT RETURN IND 79.13
315 Name 8/13/2004
316 BLOOMS OF BRESS.HDG. DEAD - 05/04/07 - TOT RETURN IND 33.6
317 Name 9/2/2004
318 BPP HOLDINGS DEAD - 20/08/09 - TOT RETURN IND 1627.68
319 Name 3/28/2004
320 HOWLE HOLDINGS DEAD - T/O BY 900509 - TOT RETURN IND 21.98
321 Name 9/8/2004
322 PM GROUP DEAD - 30/05/07 - TOT RETURN IND 203.61
323 Name 10/5/2004
324 UNIVERSAL SALVAGE DEAD - EX.INTO 130591 - TOT RETURN IND 67.42
325 Name 2/17/2004
326 BAGGERIDGE BRICK DEAD - 31/08/07 - TOT RETURN IND 69646.06
327 Name 6/8/2004
328 HUNTLEIGH TECH. DEAD - 01/02/07 - TOT RETURN IND 2875.69
329 Name 12/15/2004
330 COMPASS GROUP - TOT RETURN IND 53.21
331 Name 6/27/2004
332 PUNCH GRAPHIX DEAD - 31/10/07 - TOT RETURN IND
333 Name 8/20/2004
334 POLARON DEAD - 12/04/07 - TOT RETURN IND 119.33
335 Name 10/12/2004
336 NORTHERN RACING DEAD - 02/08/07 - TOT RETURN IND 16312.05
337 Name 12/1/2004
338 ALPHA AIRPORTS DEAD - T/O BY 892360 - TOT RETURN IND 128.53
339 Name 11/14/2004
340 DATAMONITOR DEAD - T/O BY 679154 - TOT RETURN IND 72.14
341 Name 4/5/2004
342 NORD ANGLIA EDUCATION DEAD - 16/09/08 - TOT RETURN IND 219.06
343 Name 3/28/2004
344 PLANIT HOLDINGS DEAD - 01/12/06 - TOT RETURN IND 0.21
345 Name 6/15/2004
346 KUJU DEAD - 21/03/07 - TOT RETURN IND 19.27
347 Name 7/4/2004
348 KELLAN GROUP (THE) - TOT RETURN IND
349 Name 5/17/2004
350 INNOVATA DEAD - EX.INTO 29100H - TOT RETURN IND 126.76
351 Name 11/8/2004
352 SIRIUS FINL.SLTN. DEAD - EX.INTO 41212D - TOT RETURN IND 61.33
353 Name 2/14/2004
354 ASTON VILLA DEAD - 17/10/06 - TOT RETURN IND 18.33
355 Name 4/17/2004
356 ST.IVES - TOT RETURN IND 1202.63
357 Name 9/16/2004
358 COMPUTER SOFTWARE GP. DEAD - 25/02/07 - TOT RETURN IND 63.5
359 Name 6/15/2004
360 365 MEDIA GROUP DEAD - T/O BY 135116 - TOT RETURN IND 209
361 Name 6/22/2004
362 MONSTERMOB GROUP DEAD - 30/07/07 - TOT RETURN IND 47.41
363 Name 12/15/2004
364 CARPETRIGHT - TOT RETURN IND 1401.37
365 Name 5/30/2004
366 IDN TELECOM DEAD - T/O BY 275734 - TOT RETURN IND 56.5
367 Name 2/21/2004
368 NEWCASTLE UNITED DEAD - 18/07/07 - TOT RETURN IND 44.07
369 Name 8/15/2004
370 UCM GROUP DEAD - 24/04/07 - TOT RETURN IND 167.2
371 Name 3/13/2004
372 SHL GROUP DEAD - 16/11/06 - TOT RETURN IND 46.26
373 Name 1/27/2004
374 MATALAN DEAD - 22/12/06 - TOT RETURN IND 414.71
375 Name 5/16/2004
376 PLUSNET DEAD - T/O BY 900888 - TOT RETURN IND
377 Name 10/26/2004
378 PIXOLOGY DEAD - T/O BY 891042 - TOT RETURN IND 90
379 Name 5/10/2004
380 ICM COMPUTER DEAD - T/O BY 28745Q - TOT RETURN IND 165.07
381 Name 12/26/2003
382 LONDON CLUBS INTL. DEAD - 04/12/06 - TOT RETURN IND 109.51
383 Name 9/28/2004
384 LA TASCA GROUP DEAD - 18/06/07 - TOT RETURN IND
385 Name 10/30/2004
386 ISOFT GROUP DEAD - EX.INTO 280332 - TOT RETURN IND 380.86
387 Name 10/20/2004
388 TRACE GROUP DEAD - 06/09/07 - TOT RETURN IND 87.66
389 Name 3/11/2004
390 STANLEY LEISURE DEAD - 17/11/06 - TOT RETURN IND 2867.13
391 Name 9/6/2004
392 COMPEL GROUP DEAD - 30/04/07 - TOT RETURN IND 82.55
393 Name 6/11/2004
394 SIRVIS IT DEAD - 16/10/08 - TOT RETURN IND 6.3
395 Name 1/13/2004
396 SCOTT TOD DEAD - 20/09/06 - TOT RETURN IND 162.5
397 Name 2/25/2004
398 FIBERNET GROUP DEAD - 27/11/06 - TOT RETURN IND 165.66
399 Name 6/7/2004
400 CAFFE NERO GROUP DEAD - 16/02/07 - TOT RETURN IND 188
401 Name 7/23/2005
402 SUPERSCAPE GROUP DEAD - 07/04/08 - TOT RETURN IND 16
403 Name 10/28/2005
404 EIDOS DEAD - 23/04/09 - TOT RETURN IND 420.02
405 Name 6/14/2005
406 INSPICIO DEAD - 25/03/08 - TOT RETURN IND 91.11
407 Name 3/25/2005
408 RED SQUARED DEAD - T/O BY 13396J - TOT RETURN IND 20.31
409 Name 3/5/2005
410 COZART DEAD - T/O 30717H - TOT RETURN IND 145
411 Name 11/9/2005
412 TINOPOLIS DEAD - 10/07/08 - TOT RETURN IND 153.65
413 Name 4/12/2005
414 GLOBAL MARINE ENERGY DEAD - 01/05/08 - TOT RETURN IND 20
415 Name 10/30/2004
416 ISOFT GROUP DEAD - EX.INTO 280332 - TOT RETURN IND 380.86
417 Name 9/11/2005
418 COMPUTERLAND UK DEAD - 13/05/08 - TOT RETURN IND 169.9
419 Name 3/11/2005
420 HIGHLAND TIMBER DEAD - 06/12/07 - TOT RETURN IND 38.04
421 Name 6/20/2005
422 CONTENT MEDIA CORP. DEAD - 13/07/12 - TOT RETURN IND 2.86
423 Name 7/3/2004
424 LORIEN DEAD - 06/09/07 - TOT RETURN IND 100.97
425 Name 1/16/2005
426 BEN BAILEY DEAD - 11/09/07 - TOT RETURN IND 61984.79
427 Name 11/12/2005
428 CHLORIDE GROUP DEAD - 03/09/10 - TOT RETURN IND 966.46
429 Name 1/23/2005
430 QUANTICA DEAD - T/O BY 29796C - TOT RETURN IND 52.08
431 Name 11/16/2005
432 MEDIASURFACE DEAD - T/O 296870 - TOT RETURN IND 93.75
433 Name 6/11/2005
434 BBI HOLDINGS DEAD - EX.INTO 14719X - TOT RETURN IND 198.94
435 Name 8/4/2005
436 FKI DEAD - EX.INTO 27922U - TOT RETURN IND 4319.79
437 Name 10/12/2005
438 TITAN EUROPE DEAD - 12/11/12 - TOT RETURN IND 168.14
439 Name 2/28/2005
440 PREMIER RESEARCH GROUP DEAD - 06/06/08 - TOT RETURN IND 185
441 Name 3/4/2005
442 KAZAKHMYS - TOT RETURN IND
443 Name 12/8/2004
444 DOBBIES GARDEN CENTRES DEAD - 03/07/08 - TOT RETURN IND 290.7
445 Name 5/29/2005
446 VEGA GROUP DEAD - 14/02/08 - TOT RETURN IND 185.41
447 Name 10/4/2005
448 ZETEX DEAD - 09/06/08 - TOT RETURN IND 79.36
449 Name 10/11/2005
450 SCISYS - TOT RETURN IND 323.72
451 Name 12/18/2004
452 IMPERIAL CHM.INDS. DEAD - 03/01/08 - TOT RETURN IND 2747.78
453 Name 11/30/2005
454 SHEFFIELD UNITED DEAD - 07/01/09 - TOT RETURN IND 158.75
455 Name 9/12/2005
456 TISSUE SCIENCE LABS. DEAD - 01/05/08 - TOT RETURN IND 121.78
457 Name 6/19/2005
458 MTL INSTRUMENTS GP. DEAD - 11/03/08 - TOT RETURN IND 745.39
459 Name 3/3/2005
460 SONDEX DEAD - 26/10/07 - TOT RETURN IND 247.53
461 Name 7/31/2005
462 ECKOH - TOT RETURN IND 5.7
463 Name 6/14/2005
464 INTERNET BUSINESS GP. DEAD - EX.INTO 296433 - TOT RETURN IND 32.91
465 Name 9/20/2005
466 ARMORGROUP INTERNATIONAL DEAD - 06/06/08 - TOT RETURN IND 133.2
467 Name 11/7/2005
468 GIBBS & DANDY DEAD - 01/08/08 - TOT RETURN IND 54797.74
469 Name 1/30/2005
470 XANSA DEAD - EX.INTO 672558 - TOT RETURN IND 279.28
471 Name 10/24/2005
472 RDF MEDIA GROUP DEAD - 02/02/09 - TOT RETURN IND 103.34
473 Name 5/19/2005
474 GYRUS GROUP DEAD - 01/02/08 - TOT RETURN IND 198.09
475 Name 11/12/2003
477 Name 4/25/2005
478 SOUTHAMPTON LEISURE HDG. DEAD - 02/10/09 - TOT RETURN IND 75.07
479 Name 1/30/2005
480 REVENUE ASSURANCE SVS. DEAD - T/O BY 29372Q - TOT RETURN IND 84.44
481 Name 2/9/2005
482 IMPRINT DEAD - 27/05/08 - TOT RETURN IND 240.62
483 Name 11/18/2005
484 RAYMARINE DEAD - 18/05/10 - TOT RETURN IND 153.88
485 Name 11/26/2005
486 VANCO DEAD - 30/05/08 - TOT RETURN IND 500
487 Name 6/17/2005
488 NSB RETAIL SYSTEMS DEAD - EX.INTO 326932 - TOT RETURN IND 264.17
489 Name 12/13/2005
490 SUPPORTA DEAD - 12/03/10 - TOT RETURN IND 41.25
491 Name 3/28/2005
492 MONSOON DEAD - 13/12/07 - TOT RETURN IND 223.29
493 Name 1/26/2005
494 G4S - TOT RETURN IND 260.89
495 Name 12/5/2005
496 IBS OPENSYSTEMS DEAD - 28/07/08 - TOT RETURN IND 115.36
497 Name 6/6/2005
498 BIONOSTICS DEAD - 31/01/08 - TOT RETURN IND 182.19
499 Name 8/4/2005
500 WHATMAN DEAD - 25/04/08 - TOT RETURN IND 105211.3
501 Name 6/21/2005
502 EMAP DEAD - 20/03/08 - TOT RETURN IND 120320.3
503 Name 6/20/2005
504 TELLINGS GLDN.MILLER GP. DEAD - 12/02/08 - TOT RETURN IND 139.4
505 Name 10/17/2005
506 TRIPLEARC DEAD - 17/06/08 - TOT RETURN IND 11.4
507 Name 2/8/2005
508 ARCHIAL GROUP DEAD - 25/10/10 - TOT RETURN IND
509 Name 10/7/2004
511 Name 2/24/2005
512 SURFACE TECH.SYS. DEAD - T/O BY 932048 - TOT RETURN IND 12.89
513 Name 6/10/2005
514 INSPACE DEAD - 18/02/08 - TOT RETURN IND 129.17
515 Name 4/13/2004
516 NORTHGATE INFO.SLTN. DEAD - 07/03/08 - TOT RETURN IND 28.95
517 Name 8/18/2005
518 CLINPHONE DEAD - T/O 132966 - TOT RETURN IND
519 Name 4/19/2004
520 INFORMA - TOT RETURN IND 154.68
521 Name 9/6/2005
522 CHELFORD GROUP DEAD - 06/05/08 - TOT RETURN IND 132.5
523 Name 11/30/2005
524 FILTRONIC - TOT RETURN IND 290.43
525 Name 5/8/2005
526 RIO TINTO - TOT RETURN IND 39216.22
527 Name 5/14/2005
528 STAR ENERGY GROUP DEAD - 07/03/08 - TOT RETURN IND 109.43
529 Name 9/2/2005
530 VISTA GROUP DEAD - 29/04/08 - TOT RETURN IND 69.65
531 Name 12/1/2006
532 TIMAN OIL & GAS DEAD - 15/12/09 - TOT RETURN IND
533 Name 10/29/2006
534 CLEARSPEED TECHNOLOGY DEAD - 29/06/09 - TOT RETURN IND 174.63
535 Name 2/26/2006
536 IMPERIAL ENERGY DEAD - 09/03/09 - TOT RETURN IND 2326
537 Name 1/25/2006
538 ACAMBIS DEAD - 25/09/08 - TOT RETURN IND 117.03
539 Name 1/2/2006
540 FORUM ENERGY - TOT RETURN IND 106.7
541 Name 3/16/2006
542 VEBNET HOLDINGS DEAD - 10/11/08 - TOT RETURN IND 10.51
543 Name 9/27/2006
544 LOCAL RADIO COMPANY DEAD - 30/09/09 - TOT RETURN IND 14.74
545 Name 8/10/2006
546 INFONIC DEAD - DEAD 01/05/09 - TOT RETURN IND 33
547 Name 2/22/2006
548 XPERTISE GROUP DEAD - 01/10/08 - TOT RETURN IND 1.98
549 Name 3/30/2006
550 CHIEFTAIN GROUP DEAD - 01/12/08 - TOT RETURN IND 545.15
551 Name 3/18/2006
552 PROTHERICS DEAD - EX.INTO 139996 - TOT RETURN IND 146.3
553 Name 12/5/2006
554 HEPHAESTUS HOLDINGS DEAD - 19/04/11 - TOT RETURN IND 14.28
555 Name 1/11/2006
556 DIPFORD GROUP DEAD - 23/09/08 - TOT RETURN IND 128.57
557 Name 4/13/2006
558 GLADSTONE DEAD - 20/05/10 - TOT RETURN IND 10.7
559 Name 12/24/2006
560 GOLDSHIELD GROUP DEAD - 21/12/09 - TOT RETURN IND 163.56
561 Name 12/11/2006
562 WOGEN DEAD - 05/10/09 - TOT RETURN IND 58.79
563 Name 12/5/2006
564 PROGRESSIVE DIG.MDA.GP. - TOT RETURN IND 49.49
565 Name 9/13/2006
566 CENTROM GROUP DEAD - DEAD 29/05/09 - TOT RETURN IND 40
567 Name 12/4/2006
568 FDM GROUP DEAD - 19/02/10 - TOT RETURN IND 109.5
569 Name 7/30/2006
570 TEPNEL LIFE SCI. DEAD - 08/04/09 - TOT RETURN IND 7.45
571 Name 1/7/2006
572 ELECTRONIC DATA PROC. - TOT RETURN IND 535.84
573 Name 1/23/2006
574 SSP HOLDINGS DEAD - 24/09/08 - TOT RETURN IND
575 Name 8/27/2006
576 APACE MEDIA DEAD - 16/03/10 - TOT RETURN IND 0.48
577 Name 6/30/2006
578 SHED MEDIA DEAD - 13/10/10 - TOT RETURN IND 109.87
579 Name 11/24/2006
580 FORMATION GROUP - TOT RETURN IND 73.99
581 Name 2/13/2006
582 ANDOR TECHNOLOGY - TOT RETURN IND 125
583 Name 2/12/2006
584 NETSTORE DEAD - 03/10/08 - TOT RETURN IND 26.85
585 Name 1/3/2006
586 FINANCIAL OBJECTS DEAD - 11/09/08 - TOT RETURN IND 18.73
587 Name 6/17/2006
588 ASCRIBE DEAD - 18/02/09 - TOT RETURN IND 150.41
589 Name 4/13/2006
590 MACRO 4 DEAD - 04/02/09 - TOT RETURN IND 588.29
591 Name 2/8/2006
592 ENDEAVORS DEAD - 11/08/08 - TOT RETURN IND 5.58
593 Name 2/25/2006
594 AXON GROUP DEAD - 15/12/08 - TOT RETURN IND 213.11
595 Name 4/10/2006
596 ABACUS GROUP DEAD - 18/02/09 - TOT RETURN IND 170.33
597 Name 9/2/2004
598 BPP HOLDINGS DEAD - 20/08/09 - TOT RETURN IND 1627.68
599 Name 10/7/2004
601 Name 6/12/2006
602 OMEGA INTERNATIONAL DEAD - 10/03/09 - TOT RETURN IND 211.78
603 Name 2/6/2006
604 LONMIN - TOT RETURN IND 330761.6
605 Name 9/24/2006
606 INNOVATION GROUP - TOT RETURN IND 15.47
607 Name 2/5/2006
608 MICHAEL PAGE INTL. - TOT RETURN IND 172.08
609 Name 12/21/2006
610 ANGLO AMERICAN - TOT RETURN IND 1130.42
611 Name 9/11/2006
612 PILAT MEDIA GLOBAL - TOT RETURN IND 285
613 Name 11/29/2006
614 EXPANSYS - TOT RETURN IND
615 Name 11/15/2006
616 OPD GROUP DEAD - 12/07/10 - TOT RETURN IND 257.24
617 Name 10/28/2005
618 EIDOS DEAD - 23/04/09 - TOT RETURN IND 420.02
619 Name 10/27/2007
620 CALEDON RESOURCES DEAD - 30/08/11 - TOT RETURN IND 32.63
621 Name 12/18/2007
622 INNOVISION RESH.& TECH. DEAD - 13/08/10 - TOT RETURN IND 24.75
623 Name 3/15/2007
624 WEATHERLY INTERNATIONAL - TOT RETURN IND 0.49
625 Name 6/16/2007
626 COBRA BIO-MANUFACTURING DEAD - 05/03/10 - TOT RETURN IND 43.34
627 Name 10/15/2007
628 HANDMADE DEAD - 29/06/10 - TOT RETURN IND 77.19
629 Name 6/7/2007
630 MAMA GROUP DEAD - 12/03/10 - TOT RETURN IND 10
631 Name 6/15/2007
632 ONECLICKHR DEAD - 11/02/10 - TOT RETURN IND 15.63
633 Name 3/24/2007
634 MEDICAL HOUSE DEAD - 18/12/09 - TOT RETURN IND 58.5
635 Name 6/18/2007
636 GENETIX GROUP DEAD - 09/02/10 - TOT RETURN IND 38.76
637 Name 8/26/2007
638 ADVANCED MED.SLTN.GP. - TOT RETURN IND 24.77
639 Name 9/4/2007
640 DELTA DEAD - 01/06/10 - TOT RETURN IND 2969.02
641 Name 4/13/2006
642 GLADSTONE DEAD - 20/05/10 - TOT RETURN IND 10.7
643 Name 12/24/2006
644 GOLDSHIELD GROUP DEAD - 21/12/09 - TOT RETURN IND 163.56
645 Name 12/2/2007
646 PRESTON NORTH END DEAD - 28/09/10 - TOT RETURN IND 35.25
647 Name 6/30/2006
648 SHED MEDIA DEAD - 13/10/10 - TOT RETURN IND 109.87
649 Name 2/12/2007
650 EMERALD ENERGY DEAD - 13/10/09 - TOT RETURN IND 282.99
651 Name 12/10/2007
652 PORTRAIT SOFTWARE DEAD - 10/08/10 - TOT RETURN IND 0.39
653 Name 2/12/2007
654 BIRMINGHAM CITY DEAD - 11/11/09 - TOT RETURN IND 53
655 Name 10/24/2005
656 RDF MEDIA GROUP DEAD - 02/02/09 - TOT RETURN IND 103.34
657 Name 2/3/2007
658 CELSIS INTL. DEAD - 08/10/09 - TOT RETURN IND 47.48
659 Name 12/2/2007
660 TRAFFICMASTER DEAD - 29/07/10 - TOT RETURN IND 146.92
661 Name 9/11/2007
662 XPLOITE DEAD - T/O BY 31135W - TOT RETURN IND 72.17
663 Name 11/12/2005
664 CHLORIDE GROUP DEAD - 03/09/10 - TOT RETURN IND 966.46
665 Name 9/18/2007
666 GULFSANDS PETROLEUM - TOT RETURN IND 87.69
667 Name 6/17/2007
668 ENERGYBUILD GROUP DEAD - T/O BY 694998 - TOT RETURN IND
669 Name 8/18/2005
670 THOMAS COOK GROUP - TOT RETURN IND 107.5
671 Name 9/24/2006
672 INNOVATION GROUP - TOT RETURN IND 15.47
673 Name 12/11/2006
674 WOGEN DEAD - 05/10/09 - TOT RETURN IND 58.79
675 Name 1/15/2007
676 FOUNTAINS DEAD - EX.INTO 690266 - TOT RETURN IND 189.05
677 Name 6/14/2007
678 MOUCHEL GROUP DEAD - 28/08/12 - TOT RETURN IND 343
679 Name 8/15/2007
680 VT GROUP DEAD - 09/07/10 - TOT RETURN IND 3562.12
681 Name 3/29/2007
682 CARE UK DEAD - 27/04/10 - TOT RETURN IND 155.67
683 Name 3/24/2007
684 UNIVERSE GROUP - TOT RETURN IND 97.69
685 Name 12/13/2005
686 SUPPORTA DEAD - 12/03/10 - TOT RETURN IND 41.25
687 Name 12/16/2007
688 INTELEK DEAD - 23/08/10 - TOT RETURN IND 223.82
689 Name 10/30/2007
690 WIN DEAD - DELIST.25/09/10 - TOT RETURN IND 95.68
691 Name 1/1/2007
692 HARTEST HOLDINGS DEAD - 14/10/10 - TOT RETURN IND 13.2
693 Name 4/20/2007
694 CENTAUR MEDIA - TOT RETURN IND 152.14
695 Name 9/2/2007
696 BLACKS LEISURE DEAD - 11/01/12 - TOT RETURN IND 1374.43
697 Name 9/18/2007
698 ARRIVA DEAD - 31/08/10 - TOT RETURN IND 320286.1
699 Name 12/15/2007
700 SPICE DEAD - 03/12/10 - TOT RETURN IND 462.5
701 Name 10/26/2007
702 MORSE DEAD - 21/06/10 - TOT RETURN IND 57.32
703 Name 9/5/2007
704 FORTH PORTS DEAD - 03/06/11 - TOT RETURN IND 2901.56
705 Name 12/28/2007
706 SCOTT WILSON GROUP DEAD - 10/09/10 - TOT RETURN IND 162.76
707 Name 8/10/2007
708 GLISTEN DEAD - 09/04/10 - TOT RETURN IND 513.55
709 Name 3/16/2007
710 CTL.AFRICAN MNG.& EXP. DEAD - 08/12/09 - TOT RETURN IND 1227.78
711 Name 1/21/2008
712 KOPANE DIA.DEVELOPMENTS DEAD - T/O BY 686597 - TOT RETURN IND 21.79
713 Name 5/19/2008
714 BIOCOMPATIBLES DEAD - 28/01/11 - TOT RETURN IND 127.22
715 Name 1/1/2007
716 HARTEST HOLDINGS DEAD - 14/10/10 - TOT RETURN IND 13.2
717 Name 10/30/2007
718 WIN DEAD - DELIST.25/09/10 - TOT RETURN IND 95.68
719 Name 1/19/2008
720 TOMKINS DEAD - 28/09/10 - TOT RETURN IND 86918.13
721 Name 6/9/2008
722 VELOSI DEAD - 23/02/11 - TOT RETURN IND 134.91
723 Name 3/22/2008
724 MOUNT ENGINEERING DEAD - 03/12/10 - TOT RETURN IND 102.01
725 Name 3/30/2008
726 CHROMEX MINING DEAD - 11/01/11 - TOT RETURN IND 106.25
727 Name 6/14/2007
728 MOUCHEL GROUP DEAD - 28/08/12 - TOT RETURN IND 343
729 Name 6/1/2008
730 CLYDE PROCESS SOLUTIONS DEAD - 23/02/11 - TOT RETURN IND 32
731 Name 3/2/2008
732 CARLUCCIO'S DEAD - 05/11/10 - TOT RETURN IND 143.69
733 Name 3/17/2008
734 CLAPHAM HOUSE GP.(THE) DEAD - 17/11/10 - TOT RETURN IND 179
735 Name 3/24/2008
736 INTEC TELECOM SYS. DEAD - 30/11/10 - TOT RETURN IND 20.7
737 Name 4/6/2008
738 WELLSTREAM HOLDINGS DEAD - 08/03/11 - TOT RETURN IND 406.25
739 Name 5/17/2008
740 NORTHERN FOODS DEAD - 13/05/11 - TOT RETURN IND 12410.44
741 Name 10/27/2007
742 CALEDON RESOURCES DEAD - 30/08/11 - TOT RETURN IND 32.63
743 Name 1/28/2008
744 PETROLATINA ENERGY DEAD - 16/03/12 - TOT RETURN IND 17.14
745 Name 6/13/2008
746 REGAL PETROLEUM - TOT RETURN IND 496.67
-29 -28 -27 -26 -25 -24 -23 -22
11/4/2002 12/4/2002 1/4/2003 2/4/2003 3/4/2003 4/4/2003 5/4/2003 6/4/2003
4012.8 4012.8 3135 3009.6 3636.6 2696.1 2633.4 3260.4
5/21/2002 6/21/2002 7/21/2002 8/21/2002 9/21/2002 10/21/2002 11/21/2002 12/21/2002
150.37 132.96 112.38 102.88 107.24 101.27 122.57 112.52
11/8/2002 12/8/2002 1/8/2003 2/8/2003 3/8/2003 4/8/2003 5/8/2003 6/8/2003
6.04 5.14 3.99 3.34 3.21 2.89 2.96 3.02
4/29/2002 5/29/2002 6/29/2002 7/29/2002 8/29/2002 9/29/2002 10/29/2002 11/29/2002
1141.25 1310.84 1196.25 922.21 838.37 740.56 577.54 745.22
4/27/2002 5/27/2002 6/27/2002 7/27/2002 8/27/2002 9/27/2002 10/27/2002 11/27/2002
7486.94 9024.73 8265.52 6092 6887.94 5222.59 5063.4 5064
8/12/2002 9/12/2002 10/12/2002 11/12/2002 12/12/2002 1/12/2003 2/12/2003 3/12/2003
1770.16 1822.57 1612.94 1775.98 1678.94 1844.47 1678.94 1738.06
9/21/2002 10/21/2002 11/21/2002 12/21/2002 1/21/2003 2/21/2003 3/21/2003 4/21/2003
116.49 103.55 107.24 120.19 109.09 92.45 79.51 77.66
5/20/2002 6/20/2002 7/20/2002 8/20/2002 9/20/2002 10/20/2002 11/20/2002 12/20/2002
11098.07 11447.3 10900.97 10306.37 10028.89 9473.93 11138.81 11847.04
5/8/2002 6/8/2002 7/8/2002 8/8/2002 9/8/2002 10/8/2002 11/8/2002 12/8/2002
8339.25 7586.23 6841.79 4697.08 4945.23 3899.46 3810.84 3737.43
11/19/2002 12/19/2002 1/19/2003 2/19/2003 3/19/2003 4/19/2003 5/19/2003 6/19/2003
65.24 65.24 69.13 69.99 64.81 67.35 67.82 76.58
10/31/2002 11/29/2002 12/31/2002 1/31/2003 2/28/2003 3/31/2003 4/30/2003 5/30/2003
18521.96 20344.94 20616.2 18012.05 16655.72 13563.29 18880.1 18530.47
6/23/2002 7/23/2002 8/23/2002 9/23/2002 10/23/2002 11/23/2002 12/23/2002 1/23/2003
447.51 447.51 450.38 375.79 389.82 398.48 398.48 372.49
12/11/2002 1/11/2003 2/11/2003 3/11/2003 4/11/2003 5/11/2003 6/11/2003 7/11/2003
109.3 111.15 71.58 67.11 63.81 74.17 76.52 86.65
10/8/2002 11/8/2002 12/8/2002 1/8/2003 2/8/2003 3/8/2003 4/8/2003 5/8/2003
18.34 24.46 32.37 26.61 19.42 18.7 16.9 23.02
11/11/2002 12/11/2002 1/11/2003 2/11/2003 3/11/2003 4/11/2003 5/11/2003 6/11/2003
111.4 112.7 112.7 108.8 98.41 92.56 108.15 127.43
12/26/2002 1/26/2003 2/26/2003 3/26/2003 4/26/2003 5/26/2003 6/26/2003 7/26/2003
46.45 43.35 45.68 39.87 46.06 48.38 57.48 59.08
10/16/2002 11/16/2002 12/16/2002 1/16/2003 2/16/2003 3/16/2003 4/16/2003 5/16/2003
8803.71 8124.87 7573.31 8337 9185.56 9198.68 9484.09 10142.7
4/23/2002 5/23/2002 6/23/2002 7/23/2002 8/23/2002 9/23/2002 10/23/2002 11/23/2002
92.99 101.06 96.07 86.84 86.08 78.19 76.62 73.49
10/9/2002 11/9/2002 12/9/2002 1/9/2003 2/9/2003 3/9/2003 4/9/2003 5/9/2003
20789.69 27223.33 31224.34 35012.39 29492.66 27328.07 30304.39 35986.46
9/24/2002 10/24/2002 11/24/2002 12/24/2002 1/24/2003 2/24/2003 3/24/2003 4/24/2003
5458.16 6008.2 6249.41 6075.81 6466.4 5251.24 5511.63 5989.02
3/25/2002 4/25/2002 5/25/2002 6/25/2002 7/25/2002 8/25/2002 9/25/2002 10/25/2002
102.44 128.05 126.83 157.32 162.2 153.66 141.46 145.12
3/6/2002 4/6/2002 5/6/2002 6/6/2002 7/6/2002 8/6/2002 9/6/2002 10/6/2002
4582.13 3715.24 5407.73 5407.73 5118.77 4953.65 4623.41 3591.4
9/2/2002 10/2/2002 11/2/2002 12/2/2002 1/2/2003 2/2/2003 3/2/2003 4/2/2003
29276.88 29308.08 29245.99 31357.16 29929.02 26824.35 27072.71 28810.04
2/28/2002 3/29/2002 4/29/2002 5/29/2002 6/29/2002 7/29/2002 8/29/2002 9/29/2002
11353.44 9655.73 11883.97 13687.79 15406.11 14750.54 14750.54 14532.01
9/8/2002 10/8/2002 11/8/2002 12/8/2002 1/8/2003 2/8/2003 3/8/2003 4/8/2003
115.05 129.56 143.62 160.7 128.56 121.53 110.48 140.22
5/5/2002 6/5/2002 7/5/2002 8/5/2002 9/5/2002 10/5/2002 11/5/2002 12/5/2002
297.91 301.52 283.48 264.41 262.35 227.81 225.47 249.34
3/13/2002 4/13/2002 5/13/2002 6/13/2002 7/13/2002 8/13/2002 9/13/2002 10/13/2002
64.17 64.58 56.25 51.25 39.58 30.42 18.75 15.83
10/21/2002 11/21/2002 12/21/2002 1/21/2003 2/21/2003 3/21/2003 4/21/2003 5/21/2003
786.16 793.21 689.61 658.85 621.62 639.42 673.03 781.69
9/15/2002 10/15/2002 11/15/2002 12/15/2002 1/15/2003 2/15/2003 3/15/2003 4/15/2003
32.89 27.63 28.16 34.74 34.21 32.89 31.84 31.32
1/28/2003 2/28/2003 3/28/2003 4/28/2003 5/28/2003 6/28/2003 7/28/2003 8/28/2003
10211.12 10132.58 9779.11 11664.24 11753.65 10875.26 11377.2 12464.72
10/11/2002 11/11/2002 12/11/2002 1/11/2003 2/11/2003 3/11/2003 4/11/2003 5/11/2003
11.03 11.03 12.03 12.03 12.03 14.03 14.03 14.03
4/10/2002 5/10/2002 6/10/2002 7/10/2002 8/10/2002 9/10/2002 10/10/2002 11/10/2002
59.95 67.61 66.59 63.54 61 62.52 52.77 53.81
7/2/2002 8/2/2002 9/2/2002 10/2/2002 11/2/2002 12/2/2002 1/2/2003 2/2/2003
235.9 228.21 297.44 235.9 336.92 387.18 412.82 315.38
4/24/2002 5/24/2002 6/24/2002 7/24/2002 8/24/2002 9/24/2002 10/24/2002 11/24/2002
132.67 125.67 122.67 121 124.44 120.41 114.35
1/21/2003 2/21/2003 3/21/2003 4/21/2003 5/21/2003 6/21/2003 7/21/2003 8/21/2003
6234.89 5707.68 5272.15 5478.45 6143.2 7867.92 7173.69 7173.69
7/17/2002 8/17/2002 9/17/2002 10/17/2002 11/17/2002 12/17/2002 1/17/2003 2/17/2003
25854.8 25183.25 25183.25 24847.47 24847.47 26526.35 31898.79 31898.79
4/17/2002 5/17/2002 6/17/2002 7/17/2002 8/17/2002 9/17/2002 10/17/2002 11/17/2002
560.17 413.76 570.35 517.56 248.43 209.61 129.39 295.01
12/26/2002 1/26/2003 2/26/2003 3/26/2003 4/26/2003 5/26/2003 6/26/2003 7/26/2003
432.73 441.56 441.56 432.73 476.89 485.72 529.88 538.71
4/16/2002 5/16/2002 6/16/2002 7/16/2002 8/16/2002 9/16/2002 10/16/2002 11/16/2002
93.79 93.61 87.43 75.72 71.07 73.57 60.33 60.33
6/10/2001 7/10/2001 8/10/2001 9/10/2001 10/10/2001 11/10/2001 12/10/2001 1/10/2002
110 113.5 113.5
7/17/2002 8/17/2002 9/17/2002 10/17/2002 11/17/2002 12/17/2002 1/17/2003 2/17/2003
15261.16 16180.5 17467.59 19398.32 16488.57 15712.64 15712.64 15712.64
12/25/2002 1/25/2003 2/25/2003 3/25/2003 4/25/2003 5/25/2003 6/25/2003 7/25/2003
101.74 96.12 98.75 106.17 112.29 104.21 107.92 131.21
3/9/2002 4/9/2002 5/9/2002 6/9/2002 7/9/2002 8/9/2002 9/9/2002 10/9/2002
39.4 34.93 37.91 32.24 30.45 30.15 27.91 28.66
11/28/2002 12/28/2002 1/28/2003 2/28/2003 3/28/2003 4/28/2003 5/28/2003 6/28/2003
25.86 22.42 22.77 20.71 24.51 27.96 30.72 36.59
1/8/2002 2/8/2002 3/8/2002 4/8/2002 5/8/2002 6/8/2002 7/8/2002 8/8/2002
200.01 178.73 173.26 179.34 178.73 193.93 191.5 167.69
1/7/2002 2/7/2002 3/7/2002 4/7/2002 5/7/2002 6/7/2002 7/7/2002 8/7/2002
154.12 135.5 149.41 160.73 137.34 104.14 100.36 88.29
11/10/2000 12/10/2000 1/10/2001 2/10/2001 3/10/2001 4/10/2001 5/10/2001 6/10/2001
26.79 27.47 27.47 27.47 27.47 27.47 29.02 28.08
7/21/2002 8/21/2002 9/21/2002 10/21/2002 11/21/2002 12/21/2002 1/21/2003 2/21/2003
640.79 660.18 739.11 739.11 747.81 594.61 522.66 544.38
12/12/2002 1/12/2003 2/12/2003 3/12/2003 4/12/2003 5/12/2003 6/12/2003 7/12/2003
29.21 26.71 25.07 20.26 24.34 32.3 46.84 47.37
10/21/2002 11/21/2002 12/21/2002 1/21/2003 2/21/2003 3/21/2003 4/21/2003 5/21/2003
575.18 813.13 697.81 668.61 643.79 788.32 823.35 932.84
11/17/2000 12/17/2000 1/17/2001 2/17/2001 3/17/2001 4/17/2001 5/17/2001 6/17/2001
63.56 71.32 79.5 84.32 78.66 79.29 88.31 114.53
7/16/2002 8/16/2002 9/16/2002 10/16/2002 11/16/2002 12/16/2002 1/16/2003 2/16/2003
45.21 43.13 50.12 48.42 56.96 58.16 58.46 52.16
12/6/2002 1/6/2003 2/6/2003 3/6/2003 4/6/2003 5/6/2003 6/6/2003 7/6/2003
66.56 69.97 57.69 46.08 38.57 51.2 46.39 58.76
3/2/2002 4/2/2002 5/2/2002 6/2/2002 7/2/2002 8/2/2002 9/2/2002 10/2/2002
1555.4 3157.94 2969.41 2780.87 2592.34 2592.34 2073.87 2545.21
12/12/2003 1/12/2004 2/12/2004 3/12/2004 4/12/2004 5/12/2004 6/12/2004 7/12/2004
5093.57 5229.59 5531.88 5652.8 5562.11 5138.91 5350.51 5652.8
5/3/2003 6/3/2003 7/3/2003 8/3/2003 9/3/2003 10/3/2003 11/3/2003 12/3/2003
736.59 781.55 760.04 755.35 837.19 853.03 852.24 807.09
7/7/2003 8/7/2003 9/7/2003 10/7/2003 11/7/2003 12/7/2003 1/7/2004 2/7/2004
3196.45 4069.1 3980.85 3990.66 3894.17 4153.11 4242.75 4441.94
5/30/2003 6/30/2003 7/31/2003 8/29/2003 9/30/2003 10/31/2003 11/28/2003 12/31/2003
1460.42 1378.39 1711.29 1841.33 1737.3 1810.12 1862.13 2034.16
6/14/2003 7/14/2003 8/14/2003 9/14/2003 10/14/2003 11/14/2003 12/14/2003 1/14/2004
672.86 655.26 759.05 785.44 788.96 661.86 645.21 733.44
7/22/2003 8/22/2003 9/22/2003 10/22/2003 11/22/2003 12/22/2003 1/22/2004 2/22/2004
1900.44 3275.22 3234.79 3396.52 3234.79 3234.79 2870.87 4164.79
8/25/2003 9/25/2003 10/25/2003 11/25/2003 12/25/2003 1/25/2004 2/25/2004 3/25/2004
15957.42 15159.1 15760.09 14692.67 15239.83 15949.98 17185.35 16471.59
6/18/2003 7/18/2003 8/18/2003 9/18/2003 10/18/2003 11/18/2003 12/18/2003 1/18/2004
101.25 103.42 102.7 103.42 97.64 107.76 100.53 100.53
2/22/2003 3/22/2003 4/22/2003 5/22/2003 6/22/2003 7/22/2003 8/22/2003 9/22/2003
14146.01 15426.02 15571.18 16877.57 16996.33 16310.14 17998.84 18802.73
10/14/2003 11/14/2003 12/14/2003 1/14/2004 2/14/2004 3/14/2004 4/14/2004 5/14/2004
136.84 124.87 144.58 137.22 135.38 141.95 138.01 124.22
5/26/2003 6/26/2003 7/26/2003 8/26/2003 9/26/2003 10/26/2003 11/26/2003 12/26/2003
54.75 55.26 55.66 54.46 54.46 48.9 48.99 50.58
6/8/2003 7/8/2003 8/8/2003 9/8/2003 10/8/2003 11/8/2003 12/8/2003 1/8/2004
115.65 110.74 103.65 93.28 104.74 126.05 109.39 114.94
10/23/2003 11/23/2003 12/23/2003 1/23/2004 2/23/2004 3/23/2004 4/23/2004 5/23/2004
70.54 83.19 80.74 86.13 84.78 83.44 72.84 74.69
10/9/2003 11/9/2003 12/9/2003 1/9/2004 2/9/2004 3/9/2004 4/9/2004 5/9/2004
102.87 101.91 90.91 88.52 89
3/2/2003 4/2/2003 5/2/2003 6/2/2003 7/2/2003 8/2/2003 9/2/2003 10/2/2003
175.3 177.42 200.94 208.13 217.93 235.25 256.15 261.11
1/21/2004 2/21/2004 3/21/2004 4/21/2004 5/21/2004 6/21/2004 7/21/2004 8/21/2004
2476.96 2416.55 2537.37 2144.69 2235.31 2054.06 2325.93 2295.72
12/2/2003 1/2/2004 2/2/2004 3/2/2004 4/2/2004 5/2/2004 6/2/2004 7/2/2004
22.18 21.95 22.79 21.57 21.42 20.66 20.43 23.2
12/18/2003 1/18/2004 2/18/2004 3/18/2004 4/18/2004 5/18/2004 6/18/2004 7/18/2004
23.31 35.47 47.63 40.03 34.45 33.44 34.96 36.48
1/15/2004 2/15/2004 3/15/2004 4/15/2004 5/15/2004 6/15/2004 7/15/2004 8/15/2004
620.97 587.94 594.55 630.88 594.55 640.79 607.76 614.37
2/7/2003 3/7/2003 4/7/2003 5/7/2003 6/7/2003 7/7/2003 8/7/2003 9/7/2003
90.16 80.14 77.01 82.02 95.17 91.41 103.24 101.98
12/15/2003 1/15/2004 2/15/2004 3/15/2004 4/15/2004 5/15/2004 6/15/2004 7/15/2004
93.26 100.2 101.93 102.2 109.52 115.81 105.62 110.61
7/19/2003 8/19/2003 9/19/2003 10/19/2003 11/19/2003 12/19/2003 1/19/2004 2/19/2004
775.74 910.11 889.04 924.32 822.72 927.15 958.19 942.27
9/7/2003 10/7/2003 11/7/2003 12/7/2003 1/7/2004 2/7/2004 3/7/2004 4/7/2004
83.76 94 90.91 92.52 91.98 109.47 118.81 110.14
1/26/2004 2/26/2004 3/26/2004 4/26/2004 5/26/2004 6/26/2004 7/26/2004 8/26/2004
22.44 26.11 24.48 25.19 24.77 21.83 24.35 23.51
10/9/2003 11/9/2003 12/9/2003 1/9/2004 2/9/2004 3/9/2004 4/9/2004 5/9/2004
30010.67 26339.71 29772.98 28592.8 32455.24 33259.91 31543.27 30845.89
12/25/2003 1/25/2004 2/25/2004 3/25/2004 4/25/2004 5/25/2004 6/25/2004 7/25/2004
545.07 606.59 631.2 714.86 709.94 641.19 648.69 693.69
4/29/2003 5/29/2003 6/29/2003 7/29/2003 8/29/2003 9/29/2003 10/29/2003 11/29/2003
9.37 9.37 12.5 12.5 18.75 20.31 20.31 20.31
9/18/2001 10/18/2001 11/18/2001 12/18/2001 1/18/2002 2/18/2002 3/18/2002 4/18/2002
102.56 111.22 109.62 84.62 84.29 72.76
4/27/2003 5/27/2003 6/27/2003 7/27/2003 8/27/2003 9/27/2003 10/27/2003 11/27/2003
8824.67 9271.49 9746.45 9596.15 9711.76 8555.6 8714.34 9449.28
10/17/2003 11/17/2003 12/17/2003 1/17/2004 2/17/2004 3/17/2004 4/17/2004 5/17/2004
7095.01 7179.14 7076.14 7047.61 7190.27 7532.66 7703.86 8217.45
6/2/2003 7/2/2003 8/2/2003 9/2/2003 10/2/2003 11/2/2003 12/2/2003 1/2/2004
0.57 0.72 0.69 0.83 0.95 0.83 0.99 0.95
1/1/2004 2/1/2004 3/1/2004 4/1/2004 5/1/2004 6/1/2004 7/1/2004 8/1/2004
35.51 38.57 37.55 32.24 33.27 28.16 27.35 23.06
5/28/2003 6/28/2003 7/28/2003 8/28/2003 9/28/2003 10/28/2003 11/28/2003 12/28/2003
1071.7 1152.7 1158.93 1389.47 1289.78 1296.01 1235.59 1141.03
10/28/2003 11/28/2003 12/28/2003 1/28/2004 2/28/2004 3/28/2004 4/28/2004 5/28/2004
221.31 209.79 212.35 231.54 259.68 259.68 319.74 334.22
10/6/2003 11/6/2003 12/6/2003 1/6/2004 2/6/2004 3/6/2004 4/6/2004 5/6/2004
87.87 77.84 75.57 76.19 69.43 73.11 65.74 65.74
1/2/2004 2/2/2004 3/2/2004 4/2/2004 5/2/2004 6/2/2004 7/2/2004 8/2/2004
200.96 185.38 183.74 133.09 122.63 100.2 108.2 104.41
5/7/2003 6/7/2003 7/7/2003 8/7/2003 9/7/2003 10/7/2003 11/7/2003 12/7/2003
1002.37 1117.25 1084.22 1049.76 1065.55 986.84 982.42 1019.24
6/10/2003 7/10/2003 8/10/2003 9/10/2003 10/10/2003 11/10/2003 12/10/2003 1/10/2004
242.8 163.67 148.38 148.38 155.57 132.19 108.81 125
2/14/2003 3/14/2003 4/14/2003 5/14/2003 6/14/2003 7/14/2003 8/14/2003 9/14/2003
12/5/2003 1/5/2004 2/5/2004 3/5/2004 4/5/2004 5/5/2004 6/5/2004 7/5/2004

4.94 4.68 7.8 10.94 8.86 7.17 6.6 5.66
10/24/2003 11/24/2003 12/24/2003 1/24/2004 2/24/2004 3/24/2004 4/24/2004 5/24/2004
1107.21 771.09 739.46 782.95 950.93 918.84 886.74 838.59
6/29/2003 7/29/2003 8/29/2003 9/29/2003 10/29/2003 11/29/2003 12/29/2003 1/29/2004
44.24 49.11 51.17 49.18 50.44 49.11 56.92 58.39
3/26/2003 4/26/2003 5/26/2003 6/26/2003 7/26/2003 8/26/2003 9/26/2003 10/26/2003
139.88 159.44 174.1 180.33 211.49 232.74 238.61 238.13
1/24/2004 2/24/2004 3/24/2004 4/24/2004 5/24/2004 6/24/2004 7/24/2004 8/24/2004
11220.19 11190.07 11500.91 11710.39 11804.99 11874.45 11724.31 11594.64
6/16/2003 7/16/2003 8/16/2003 9/16/2003 10/16/2003 11/16/2003 12/16/2003 1/16/2004
784.03 883.11 964.09 1014.85 1007.06 922.41 930.19 1045.01
9/23/2003 10/23/2003 11/23/2003 12/23/2003 1/23/2004 2/23/2004 3/23/2004 4/23/2004
35.09 38.48 38.79 41.76 42.38 42.89 40.84 42.38
1/26/2004 2/26/2004 3/26/2004 4/26/2004 5/26/2004 6/26/2004 7/26/2004 8/26/2004
276.59 294.36 265.51 262.15 240.86 234.14 228.54 238.62
11/4/2003 12/4/2003 1/4/2004 2/4/2004 3/4/2004 4/4/2004 5/4/2004 6/4/2004
92.44 87.49 78.14 84.74 89.14 89.69 86.91 85.75
11/27/2003 12/27/2003 1/27/2004 2/27/2004 3/27/2004 4/27/2004 5/27/2004 6/27/2004
82.69 78.46 97.31 94.23 90.77 91.92 86.88 86.49
1/9/2004 2/9/2004 3/9/2004 4/9/2004 5/9/2004 6/9/2004 7/9/2004 8/9/2004
102.9 104.2 107.32 106.8 121.79 125.29 121.79 118.28
7/22/2003 8/22/2003 9/22/2003 10/22/2003 11/22/2003 12/22/2003 1/22/2004 2/22/2004
94 95.24 106.37 94.81 97.3 92.31 62.37 58.63
12/23/2003 1/23/2004 2/23/2004 3/23/2004 4/23/2004 5/23/2004 6/23/2004 7/23/2004
4881.98 5219.72 5096.91 5511.41 5680.29 5511.41 5444.58 5849.04
9/8/2003 10/8/2003 11/8/2003 12/8/2003 1/8/2004 2/8/2004 3/8/2004 4/8/2004
642.7 641.33 654.03 646.74 689.26 736.65 761.39 734.56
7/14/2003 8/14/2003 9/14/2003 10/14/2003 11/14/2003 12/14/2003 1/14/2004 2/14/2004
82.63 89.26 94.49 105.09 108.28 113.23 115.71 138
4/23/2003 5/23/2003 6/23/2003 7/23/2003 8/23/2003 9/23/2003 10/23/2003 11/23/2003
2.15 3.18 3.72 5.43 5.25 5.56 5.65 4.39
12/19/2003 1/19/2004 2/19/2004 3/19/2004 4/19/2004 5/19/2004 6/19/2004 7/19/2004
106.09
6/18/2003 7/18/2003 8/18/2003 9/18/2003 10/18/2003 11/18/2003 12/18/2003 1/18/2004
58.1 59.75 64.99 73.57 70.03 72.86 76.44 73.65
11/25/2003 12/25/2003 1/25/2004 2/25/2004 3/25/2004 4/25/2004 5/25/2004 6/25/2004
388 384 394 441 401 394 388 378.12
1/15/2004 2/15/2004 3/15/2004 4/15/2004 5/15/2004 6/15/2004 7/15/2004 8/15/2004
29759.95 31120.11 31120.11 31606.37 30633.86 31930.53 34504.43 33682.89
10/13/2003 11/13/2003 12/13/2003 1/13/2004 2/13/2004 3/13/2004 4/13/2004 5/13/2004
45 37.5 35 33 29.5 23.5 22.5 22
9/8/2003 10/8/2003 11/8/2003 12/8/2003 1/8/2004 2/8/2004 3/8/2004 4/8/2004
53.99 55.18 55.92 50.15 44.53 44.23 49.41 47.93
3/22/2003 4/22/2003 5/22/2003 6/22/2003 7/22/2003 8/22/2003 9/22/2003 10/22/2003
236.38 237.8 264.11 264.79 281.95 314.3 334.52 317.97
5/30/2003 6/30/2003 7/31/2003 8/29/2003 9/30/2003 10/31/2003 11/28/2003 12/31/2003
91.09 96.73 120.46 119.74 147.43 171.52 153.16 139.69
7/7/2003 8/7/2003 9/7/2003 10/7/2003 11/7/2003 12/7/2003 1/7/2004 2/7/2004
191.96 187.66 209.14 164.05 194.11 177.79 186.9 179.51
2/28/2003 3/28/2003 4/28/2003 5/28/2003 6/28/2003 7/28/2003 8/28/2003 9/28/2003
85.71 89 95.7 108.61 101.44 116.27 123.45 122.01
10/17/2003 11/17/2003 12/17/2003 1/17/2004 2/17/2004 3/17/2004 4/17/2004 5/17/2004
273.3 242.54 245.55 267.88 279.27 282.53 273.95 255.31
8/28/2003 9/28/2003 10/28/2003 11/28/2003 12/28/2003 1/28/2004 2/28/2004 3/28/2004
5.5 5.75 5.12 5.25 4.87 5.62 6.75 8.5
2/18/2003 3/18/2003 4/18/2003 5/18/2003 6/18/2003 7/18/2003 8/18/2003 9/18/2003
0.4 0.44 0.58 0.63 1.08 1 1.06 1.55
2/12/2003 3/12/2003 4/12/2003 5/12/2003 6/12/2003 7/12/2003 8/12/2003 9/12/2003
36.67 31.67 32.5 35.83 43 42 60 62.67
10/27/2003 11/27/2003 12/27/2003 1/27/2004 2/27/2004 3/27/2004 4/27/2004 5/27/2004
6311.2 6344.54 6511.2 6570.46 7044.55 7254.8 6676.68 6620
10/22/2003 11/22/2003 12/22/2003 1/22/2004 2/22/2004 3/22/2004 4/22/2004 5/22/2004
222.34 248.16 229.52 245.29 249.6 255.34 232.38 233.82
7/19/2003 8/19/2003 9/19/2003 10/19/2003 11/19/2003 12/19/2003 1/19/2004 2/19/2004
117.09 117.6 128.29 143.06 89.09 72.77 71.73 73.29
1/8/2004 2/8/2004 3/8/2004 4/8/2004 5/8/2004 6/8/2004 7/8/2004 8/8/2004
47.67 52.14 52.14 54.37 62.57 58.1 52.88 56.8
1/26/2004 2/26/2004 3/26/2004 4/26/2004 5/26/2004 6/26/2004 7/26/2004 8/26/2004
129.74 151.9 157.68 197.45 185.83 198.57 184.34 164.85
1/18/2005 2/18/2005 3/18/2005 4/18/2005 5/18/2005 6/18/2005 7/18/2005 8/18/2005
2782.97 3249.24 3202.96 3075.08 3003.71 3259.47 3086.98 3479.54
12/12/2003 1/12/2004 2/12/2004 3/12/2004 4/12/2004 5/12/2004 6/12/2004 7/12/2004
5093.57 5229.59 5531.88 5652.8 5562.11 5138.91 5350.51 5652.8
2/17/2004 3/17/2004 4/17/2004 5/17/2004 6/17/2004 7/17/2004 8/17/2004 9/17/2004
6245.59 7103.77 6593.02 6609.22 6836 7402.97 7208.58 6869.77
9/19/2004 10/19/2004 11/19/2004 12/19/2004 1/19/2005 2/19/2005 3/19/2005 4/19/2005
696.82 686.64 736.88 850.76 857.46 850.76 828.43 848.44
7/15/2004 8/15/2004 9/15/2004 10/15/2004 11/15/2004 12/15/2004 1/15/2005 2/15/2005
344.78 336.23 326.39 353.73 377.68 401.1 405.58 442.69
3/18/2004 4/18/2004 5/18/2004 6/18/2004 7/18/2004 8/18/2004 9/18/2004 10/18/2004
15983.79 16120.98 14817.59 15091.99 13925.79 13224.13 15475.03 15404.69
10/26/2004 11/26/2004 12/26/2004 1/26/2005 2/26/2005 3/26/2005 4/26/2005 5/26/2005
8318.61 8359.61 9460.95 9373.08 11066.09 10840.93 9713.66 10181.36
10/16/2002 11/16/2002 12/16/2002 1/16/2003 2/16/2003 3/16/2003 4/16/2003 5/16/2003
8803.71 8124.87 7573.31 8337 9185.56 9198.68 9484.09 10142.7
3/2/2004 4/2/2004 5/2/2004 6/2/2004 7/2/2004 8/2/2004 9/2/2004 10/2/2004
36.24 56.95 56.95 55.23 56.95 65.58 55.23 56.95
1/26/2005 2/26/2005 3/26/2005 4/26/2005 5/26/2005 6/26/2005 7/26/2005 8/26/2005
74.52 75.24 70.92 66.24 63.36 57.6 75.96 65.88
1/8/2005 2/8/2005 3/8/2005 4/8/2005 5/8/2005 6/8/2005 7/8/2005 8/8/2005
295 317.91 320.2 311.22 317.01 322.8 314.11 322.8
4/13/2004 5/13/2004 6/13/2004 7/13/2004 8/13/2004 9/13/2004 10/13/2004 11/13/2004
313.22 270.62 277.13 242.05 239.51 223.71 128.93 160.52
10/22/2004 11/22/2004 12/22/2004 1/22/2005 2/22/2005 3/22/2005 4/22/2005 5/22/2005
72.99 76.83 86.22 91.77 90.06 89.63 90.06 93.47
10/22/2003 11/22/2003 12/22/2003 1/22/2004 2/22/2004 3/22/2004 4/22/2004 5/22/2004
12470.08 12551.59 13187.04 14749.74 16349.08 14175 14755.1 13765.61
4/21/2004 5/21/2004 6/21/2004 7/21/2004 8/21/2004 9/21/2004 10/21/2004 11/21/2004
100.69 97.73 97.36 95.5 85.88 98.84 95.3 95.68
11/7/2004 12/7/2004 1/7/2005 2/7/2005 3/7/2005 4/7/2005 5/7/2005 6/7/2005
7941.68 7817.35 8241.14 8770.87 8733.03 8876.82 8672.49 8807.04
4/11/2004 5/11/2004 6/11/2004 7/11/2004 8/11/2004 9/11/2004 10/11/2004 11/11/2004
301.14 275.33 247.46 256.19 244.97 249.33 275.51 305.43
8/3/2004 9/3/2004 10/3/2004 11/3/2004 12/3/2004 1/3/2005 2/3/2005 3/3/2005
86.96 83.46 78.79 70.04 62.45 61.28 63.03 78.21
4/22/2004 5/22/2004 6/22/2004 7/22/2004 8/22/2004 9/22/2004 10/22/2004 11/22/2004
476 441.65 456.37 450.49 474.73 526.65 516.76 573.63
3/1/2004 4/1/2004 5/1/2004 6/1/2004 7/1/2004 8/1/2004 9/1/2004 10/1/2004
332.13 334.75 334.31 292.8 281 245.16 268.76 278.15
3/4/2004 4/4/2004 5/4/2004 6/4/2004 7/4/2004 8/4/2004 9/4/2004 10/4/2004
75.75 65.7 59.91 55.91 54.34 54.53 51.19 57.09
12/18/2003 1/18/2004 2/18/2004 3/18/2004 4/18/2004 5/18/2004 6/18/2004 7/18/2004
23.31 35.47 47.63 40.03 34.45 33.44 34.96 36.48
8/12/2004 9/12/2004 10/12/2004 11/12/2004 12/12/2004 1/12/2005 2/12/2005 3/12/2005
5/17/2004 6/17/2004 7/17/2004 8/17/2004 9/17/2004 10/17/2004 11/17/2004 12/17/2004

65.75 78.01 91.38 96.4 118.13 110.33 121.47 113.67
1/14/2005 2/14/2005 3/14/2005 4/14/2005 5/14/2005 6/14/2005 7/14/2005 8/14/2005
1232.35 1467.43 1538.66 1517.29 1353.45 1403.31 1631.26 1495.92
11/24/2004 12/24/2004 1/24/2005 2/24/2005 3/24/2005 4/24/2005 5/24/2005 6/24/2005
110.33 113.22 127.27 124.79 122.73 116.44 121.41
5/20/2004 6/20/2004 7/20/2004 8/20/2004 9/20/2004 10/20/2004 11/20/2004 12/20/2004
58.4 63.52 59.28 57.1 53.29 50.3 56.28 61.45
7/13/2004 8/13/2004 9/13/2004 10/13/2004 11/13/2004 12/13/2004 1/13/2005 2/13/2005
128.13 123.96 132.29 128.13 117.71 165.63 189.58 195.83
2/21/2004 3/21/2004 4/21/2004 5/21/2004 6/21/2004 7/21/2004 8/21/2004 9/21/2004
94.45 89.34 91.04 82.94 82.08 82.08 90.72 64.8
9/13/2004 10/13/2004 11/13/2004 12/13/2004 1/13/2005 2/13/2005 3/13/2005 4/13/2005
30 30 30.8 30 31.6 36.4 40.4 44
10/2/2004 11/2/2004 12/2/2004 1/2/2005 2/2/2005 3/2/2005 4/2/2005 5/2/2005
1674.03 1692.78 1802.6 1901.7 1995.45 1874.92 1874.92 1903.57
4/28/2004 5/28/2004 6/28/2004 7/28/2004 8/28/2004 9/28/2004 10/28/2004 11/28/2004
21.98 21.98 21.98 21.98 21.98 21.98 27.22 26.69
10/8/2004 11/8/2004 12/8/2004 1/8/2005 2/8/2005 3/8/2005 4/8/2005 5/8/2005
248.19 256.29 268.84 249.96 249.96 174.46 184.67 206.56
11/5/2004 12/5/2004 1/5/2005 2/5/2005 3/5/2005 4/5/2005 5/5/2005 6/5/2005
71.77 66.12 64.81 76.99 80.91 74.82 66.12 67.42
3/17/2004 4/17/2004 5/17/2004 6/17/2004 7/17/2004 8/17/2004 9/17/2004 10/17/2004
71344.75 72194.06 64762.36 66248.69 70812.31 65250.03 65250.03 67389.38
7/8/2004 8/8/2004 9/8/2004 10/8/2004 11/8/2004 12/8/2004 1/8/2005 2/8/2005
2955.91 2767.4 2947.88 3156.44 3240.67 3368.33 3457.29 3699.9
1/15/2005 2/15/2005 3/15/2005 4/15/2005 5/15/2005 6/15/2005 7/15/2005 8/15/2005
54.38 58.96 59.25 54.44 53.93 50.1 56.81 57.05
7/27/2004 8/27/2004 9/27/2004 10/27/2004 11/27/2004 12/27/2004 1/27/2005 2/27/2005
9/20/2004 10/20/2004 11/20/2004 12/20/2004 1/20/2005 2/20/2005 3/20/2005 4/20/2005

125.67 127.33 121.5 100.47 121.83 133.51 119.16 70.21
11/12/2004 12/12/2004 1/12/2005 2/12/2005 3/12/2005 4/12/2005 5/12/2005 6/12/2005
16312.05 16228.39 16102.91 16019.27 16019.27 14764.49 14120.6 13277.59
1/1/2005 2/1/2005 3/1/2005 4/1/2005 5/1/2005 6/1/2005 7/1/2005 8/1/2005
123 122.31 141.66 131.3 133.37 136.93 141.21 136.58
12/14/2004 1/14/2005 2/14/2005 3/14/2005 4/14/2005 5/14/2005 6/14/2005 7/14/2005
72.76 84.53 100.63 103.1 105.27 102.13 105.27 109.51
5/5/2004 6/5/2004 7/5/2004 8/5/2004 9/5/2004 10/5/2004 11/5/2004 12/5/2004
206.17 196.27 204.99 172.28 191.91 194.09 201.94 209.36
4/28/2004 5/28/2004 6/28/2004 7/28/2004 8/28/2004 9/28/2004 10/28/2004 11/28/2004
0.23 0.2 0.21 0.18 0.2 0.19 0.2 0.19
7/15/2004 8/15/2004 9/15/2004 10/15/2004 11/15/2004 12/15/2004 1/15/2005 2/15/2005
19.79 18.23 18.23 18.23 17.19 17.71 18.23 17.19
8/4/2004 9/4/2004 10/4/2004 11/4/2004 12/4/2004 1/4/2005 2/4/2005 3/4/2005
98.64 99.32 104.76 114.97
6/17/2004 7/17/2004 8/17/2004 9/17/2004 10/17/2004 11/17/2004 12/17/2004 1/17/2005
128.66 136.22 130.55 132.44 141.9 141.9 128.66 132.44
12/8/2004 1/8/2005 2/8/2005 3/8/2005 4/8/2005 5/8/2005 6/8/2005 7/8/2005
62.06 61.33 65 65 65 77.52 69.74 68.99
3/14/2004 4/14/2004 5/14/2004 6/14/2004 7/14/2004 8/14/2004 9/14/2004 10/14/2004
23.75 31.19 30.7 30.81 30.92 32.56 34.2 35.29
5/17/2004 6/17/2004 7/17/2004 8/17/2004 9/17/2004 10/17/2004 11/17/2004 12/17/2004
1154.03 1251.54 1190.29 1112.12 1224.94 1104.06 1295.87 1295.87
10/16/2004 11/16/2004 12/16/2004 1/16/2005 2/16/2005 3/16/2005 4/16/2005 5/16/2005
62.5 58.5 60.5 62.5 63.5 61.5 55.5 51.5
7/15/2004 8/15/2004 9/15/2004 10/15/2004 11/15/2004 12/15/2004 1/15/2005 2/15/2005
236 200 200 192 192 160 158 192
7/22/2004 8/22/2004 9/22/2004 10/22/2004 11/22/2004 12/22/2004 1/22/2005 2/22/2005
50 51.85 61.11 81.11 127.04 155.93 170 198.52
1/15/2005 2/15/2005 3/15/2005 4/15/2005 5/15/2005 6/15/2005 7/15/2005 8/15/2005
1396.5 1373.2 1329.82 1147.64 1022.47 1059.65 1150.12 1146.4
6/30/2004 7/30/2004 8/30/2004 9/30/2004 10/30/2004 11/30/2004 12/30/2004 1/30/2005
54 44 44.5 49 54 67 59 63
3/21/2004 4/21/2004 5/21/2004 6/21/2004 7/21/2004 8/21/2004 9/21/2004 10/21/2004
47.6 50.75 44.11 49.54 49.54 47.73 48.94 49.47
9/15/2004 10/15/2004 11/15/2004 12/15/2004 1/15/2005 2/15/2005 3/15/2005 4/15/2005
166.02 200.6 200.6 177.64 180.05 192.14 187.31 192.14
4/13/2004 5/13/2004 6/13/2004 7/13/2004 8/13/2004 9/13/2004 10/13/2004 11/13/2004
55.05 63.24 64.56 63.5 63.24 63.5 59.53 57.13
2/27/2004 3/27/2004 4/27/2004 5/27/2004 6/27/2004 7/27/2004 8/27/2004 9/27/2004
370.86 373.23 414.71 437.22 504.84 505.44 486.57 531.02
6/16/2004 7/16/2004 8/16/2004 9/16/2004 10/16/2004 11/16/2004 12/16/2004 1/16/2005
104.44 117.78 116.67 132.22 153.89 182.78 204.44
11/26/2004 12/26/2004 1/26/2005 2/26/2005 3/26/2005 4/26/2005 5/26/2005 6/26/2005
100 120.71 120.71 125 107.14 92.14 76.43 77.5
6/10/2004 7/10/2004 8/10/2004 9/10/2004 10/10/2004 11/10/2004 12/10/2004 1/10/2005
175.67 175.67 175.67 180.21 184.75 233.3 233.3 247.03
1/26/2004 2/26/2004 3/26/2004 4/26/2004 5/26/2004 6/26/2004 7/26/2004 8/26/2004
129.74 151.9 157.68 197.45 185.83 198.57 184.34 164.85
10/28/2004 11/28/2004 12/28/2004 1/28/2005 2/28/2005 3/28/2005 4/28/2005 5/28/2005
120.45 133.18 117.73 113.18
11/30/2004 12/30/2004 1/30/2005 2/28/2005 3/30/2005 4/30/2005 5/30/2005 6/30/2005
394.17 351.96 373.51 362.47 358.88 360.17 405.32 432.32
11/20/2004 12/20/2004 1/20/2005 2/20/2005 3/20/2005 4/20/2005 5/20/2005 6/20/2005
87.66 87.12 87.12 87.12 86.58 88.2 88.2 88.2
4/11/2004 5/11/2004 6/11/2004 7/11/2004 8/11/2004 9/11/2004 10/11/2004 11/11/2004
3096.82 2981.19 3019.2 2597.84 2669.13 2840.21 2689.03 2663.3
10/6/2004 11/6/2004 12/6/2004 1/6/2005 2/6/2005 3/6/2005 4/6/2005 5/6/2005
105.46 102.71 101.61 100.51 99.41 108.81 104.39 98.86
7/11/2004 8/11/2004 9/11/2004 10/11/2004 11/11/2004 12/11/2004 1/11/2005 2/11/2005
6.52 6.09 5.65 5.87 5.65 5.33 5.43 7.61
2/13/2004 3/13/2004 4/13/2004 5/13/2004 6/13/2004 7/13/2004 8/13/2004 9/13/2004
335 282.5 312.5 315 262.5 225 257.5 352.5
3/25/2004 4/25/2004 5/25/2004 6/25/2004 7/25/2004 8/25/2004 9/25/2004 10/25/2004
155.13 151.81 111.92 134.63 106.93 97.51 104.72 92.53
7/7/2004 8/7/2004 9/7/2004 10/7/2004 11/7/2004 12/7/2004 1/7/2005 2/7/2005
176 178 185 198 200 208 254 310
8/23/2005 9/23/2005 10/23/2005 11/23/2005 12/23/2005 1/23/2006 2/23/2006 3/23/2006
15.06 13.98 12.1 13.44 12.64 9.14 7.93 6.45
11/28/2005 12/28/2005 1/28/2006 2/28/2006 3/28/2006 4/28/2006 5/28/2006 6/28/2006
420.41 468.42 409.09 386.06 394.25 400.89 416.5 399.72
7/14/2005 8/14/2005 9/14/2005 10/14/2005 11/14/2005 12/14/2005 1/14/2006 2/14/2006
91.11 91.11 91.11 101.78 94.67 93.33 96 106.22
4/25/2005 5/25/2005 6/25/2005 7/25/2005 8/25/2005 9/25/2005 10/25/2005 11/25/2005
12.5 13.02 13.54 11.98 13.54 14.32 14.32 13.02
4/5/2005 5/5/2005 6/5/2005 7/5/2005 8/5/2005 9/5/2005 10/5/2005 11/5/2005
150 113.33 130 123.33 119.17 118.33 116.67 106.67
12/9/2005 1/9/2006 2/9/2006 3/9/2006 4/9/2006 5/9/2006 6/9/2006 7/9/2006
149.09 103.45 85.19 114.1 97.36 108.01 89 100.41
5/12/2005 6/12/2005 7/12/2005 8/12/2005 9/12/2005 10/12/2005 11/12/2005 12/12/2005
16.25 15 11.62 11.12 13 9.75 7.75 6.25
11/30/2004 12/30/2004 1/30/2005 2/28/2005 3/30/2005 4/30/2005 5/30/2005 6/30/2005
394.17 351.96 373.51 362.47 358.88 360.17 405.32 432.32
10/11/2005 11/11/2005 12/11/2005 1/11/2006 2/11/2006 3/11/2006 4/11/2006 5/11/2006
139.62 178.54 168.04 172.98 164.62 182.15 209.69 219.71
4/11/2005 5/11/2005 6/11/2005 7/11/2005 8/11/2005 9/11/2005 10/11/2005 11/11/2005
36.47 34.12 42.75 41.96 48.24 44.31 42.35 41.96
7/20/2005 8/20/2005 9/20/2005 10/20/2005 11/20/2005 12/20/2005 1/20/2006 2/20/2006
2.52 2.94 3.08 2.8 3.08 3.08 3.78 4.34
8/3/2004 9/3/2004 10/3/2004 11/3/2004 12/3/2004 1/3/2005 2/3/2005 3/3/2005
86.96 83.46 78.79 70.04 62.45 61.28 63.03 78.21
2/16/2005 3/16/2005 4/16/2005 5/16/2005 6/16/2005 7/16/2005 8/16/2005 9/16/2005
67000.88 70798.81 68926.56 63146.14 67024.19 66219.25 55235.95 55829.09
12/12/2005 1/12/2006 2/12/2006 3/12/2006 4/12/2006 5/12/2006 6/12/2006 7/12/2006
1135.72 1135.72 1232.25 1300.39 1249.29 1195.34 1078.93 1190.16
2/23/2005 3/23/2005 4/23/2005 5/23/2005 6/23/2005 7/23/2005 8/23/2005 9/23/2005
67.76 70.17 66.18 58.76 64.46 66.18 69.6 66.18
12/16/2005 1/16/2006 2/16/2006 3/16/2006 4/16/2006 5/16/2006 6/16/2006 7/16/2006
93.75 116.67 100 114.58 106.25 114.58 110.42 110.42
7/11/2005 8/11/2005 9/11/2005 10/11/2005 11/11/2005 12/11/2005 1/11/2006 2/11/2006
194.68 204.26 194.68 204.26 203.19 201.06 211.7 204.26
9/4/2005 10/4/2005 11/4/2005 12/4/2005 1/4/2006 2/4/2006 3/4/2006 4/4/2006
4340.22 4683.58 4400.04 4515.56 4935.61 5333.91 5291.42 5248.91
11/12/2005 12/12/2005 1/12/2006 2/12/2006 3/12/2006 4/12/2006 5/12/2006 6/12/2006
162.78 177.34 177.34 188.06 189.98 190.17 194.83 161.39
3/31/2005 4/29/2005 5/31/2005 6/30/2005 7/29/2005 8/31/2005 9/30/2005 10/31/2005
176.25 210 211.25 213.75 243.75 243.75 235 263.75
4/4/2005 5/4/2005 6/4/2005 7/4/2005 8/4/2005 9/4/2005 10/4/2005 11/4/2005
106.48
1/8/2005 2/8/2005 3/8/2005 4/8/2005 5/8/2005 6/8/2005 7/8/2005 8/8/2005
295 317.91 320.2 311.22 317.01 322.8 314.11 322.8
6/29/2005 7/29/2005 8/29/2005 9/29/2005 10/29/2005 11/29/2005 12/29/2005 1/29/2006
200.82 213.34 209.49 209.49 176.51 184.76 197.85 197.37
11/4/2005 12/4/2005 1/4/2006 2/4/2006 3/4/2006 4/4/2006 5/4/2006 6/4/2006
76.15 60.09 57.57 60.09 72.71 76.15 77.94 64.4
11/11/2005 12/11/2005 1/11/2006 2/11/2006 3/11/2006 4/11/2006 5/11/2006 6/11/2006
327.6 323.72 329.15 380.33 378 407.95 427.92 389.75
1/18/2005 2/18/2005 3/18/2005 4/18/2005 5/18/2005 6/18/2005 7/18/2005 8/18/2005
2782.97 3249.24 3202.96 3075.08 3003.71 3259.47 3086.98 3479.54
12/30/2005 1/31/2006 2/28/2006 3/31/2006 4/28/2006 5/31/2006 6/30/2006 7/31/2006
206.37 201.08 224.28 215.43 215.43 177.07 168.21 159.36
10/12/2005 11/12/2005 12/12/2005 1/12/2006 2/12/2006 3/12/2006 4/12/2006 5/12/2006
128.54 117.04 117.38 114.67 109.94 107.91 115.01 108.92
7/19/2005 8/19/2005 9/19/2005 10/19/2005 11/19/2005 12/19/2005 1/19/2006 2/19/2006
794.72 805.68 805.68 849.64 855.16 844.12 904.81 1048.26
4/3/2005 5/3/2005 6/3/2005 7/3/2005 8/3/2005 9/3/2005 10/3/2005 11/3/2005
229.08 238.82 204.99 214.53 258.37 261.72 240.58 216.08
8/31/2005 9/30/2005 10/31/2005 11/30/2005 12/30/2005 1/31/2006 2/28/2006 3/31/2006
6.33 4.45 4.84 4.92 6.02 5.78 6.95 6.56
7/14/2005 8/14/2005 9/14/2005 10/14/2005 11/14/2005 12/14/2005 1/14/2006 2/14/2006
31.01 28.48 31.01 31.01 48.1 54.43 53.8 74.68
10/20/2005 11/20/2005 12/20/2005 1/20/2006 2/20/2006 3/20/2006 4/20/2006 5/20/2006
126.36 71.74 57.64 78.19 79.6 78.19 87.06 56.63
12/7/2005 1/7/2006 2/7/2006 3/7/2006 4/7/2006 5/7/2006 6/7/2006 7/7/2006
53023.2 54158.91 54655.77 53236.15 55189.2 55334.81 52131.22 53004.92
2/28/2005 3/30/2005 4/30/2005 5/30/2005 6/30/2005 7/30/2005 8/30/2005 9/30/2005
295.53 289.34 275.41 285.47 283.15 283.48 275.56 288.23
11/24/2005 12/24/2005 1/24/2006 2/24/2006 3/24/2006 4/24/2006 5/24/2006 6/24/2006
98.66 106.02 124.08 146.15 150.17 152.84 134.11 122.59
6/19/2005 7/19/2005 8/19/2005 9/19/2005 10/19/2005 11/19/2005 12/19/2005 1/19/2006
217.23 202.78 239.36 229.99 236.55 249.87 280.63 301.83
12/12/2003 1/12/2004 2/12/2004 3/12/2004 4/12/2004 5/12/2004 6/12/2004 7/12/2004
5093.57 5229.59 5531.88 5652.8 5562.11 5138.91 5350.51 5652.8
5/25/2005 6/25/2005 7/25/2005 8/25/2005 9/25/2005 10/25/2005 11/25/2005 12/25/2005
77.85 80.63 86.19 100.1 98.71 95.99 94.58 100.22
2/28/2005 3/30/2005 4/30/2005 5/30/2005 6/30/2005 7/30/2005 8/30/2005 9/30/2005
82.41 80.37 78.85 75.79 92.07 88.37 99.16 110.97
3/9/2005 4/9/2005 5/9/2005 6/9/2005 7/9/2005 8/9/2005 9/9/2005 10/9/2005
255 365.62 351.25 346.87 356.25 371.87 386.87 358.75
12/18/2005 1/18/2006 2/18/2006 3/18/2006 4/18/2006 5/18/2006 6/18/2006 7/18/2006
145.4 163.93 196.59 198.47 217.63 220.34 222.73 231.64
12/26/2005 1/26/2006 2/26/2006 3/26/2006 4/26/2006 5/26/2006 6/26/2006 7/26/2006
494.17 514.56 545.63 583.01 566.02 487.86 445.39 466.99
7/17/2005 8/17/2005 9/17/2005 10/17/2005 11/17/2005 12/17/2005 1/17/2006 2/17/2006
278.84 295.97 315.53 293.52 303.3 332.66 298.41 330.21
1/13/2006 2/13/2006 3/13/2006 4/13/2006 5/13/2006 6/13/2006 7/13/2006 8/13/2006
44 45.75 46.5 43.75 43.5 42.5 43 40
4/28/2005 5/28/2005 6/28/2005 7/28/2005 8/28/2005 9/28/2005 10/28/2005 11/28/2005
225.48 228.77 236.06 296.26 303.56 304.29 302.1 299.18
2/26/2005 3/26/2005 4/26/2005 5/26/2005 6/26/2005 7/26/2005 8/26/2005 9/26/2005
254.39 248.82 250.21 259.5 269.84 294.29 289.59 288.18
1/5/2006 2/5/2006 3/5/2006 4/5/2006 5/5/2006 6/5/2006 7/5/2006 8/5/2006
114.29 121.07 119.29 121.07 127.86 125.34 122.45 124.62
7/6/2005 8/6/2005 9/6/2005 10/6/2005 11/6/2005 12/6/2005 1/6/2006 2/6/2006
183.69 181.64 219.61 203.19 216.53 184.72 197.04 193.1
9/4/2005 10/4/2005 11/4/2005 12/4/2005 1/4/2006 2/4/2006 3/4/2006 4/4/2006
102336.6 108421.3 108035.4 112279.7 115752.3 108421.3 105334.6 124626.6
7/21/2005 8/21/2005 9/21/2005 10/21/2005 11/21/2005 12/21/2005 1/21/2006 2/21/2006
127893.4 125289.6 124830.1 121920 131569.4 129717.6 128944.1 142712.6
7/20/2005 8/20/2005 9/20/2005 10/20/2005 11/20/2005 12/20/2005 1/20/2006 2/20/2006
124.55 153.03 119.76 110.45 87.83 91.82 86.49 79.84
11/17/2005 12/17/2005 1/17/2006 2/17/2006 3/17/2006 4/17/2006 5/17/2006 6/17/2006
11.4 11.76 9.93 12.5 9.93 13.6 17.28 10.66
3/8/2005 4/8/2005 5/8/2005 6/8/2005 7/8/2005 8/8/2005 9/8/2005 10/8/2005
104.21 89.47 125.26 146.32
11/7/2004 12/7/2004 1/7/2005 2/7/2005 3/7/2005 4/7/2005 5/7/2005 6/7/2005
7941.68 7817.35 8241.14 8770.87 8733.03 8876.82 8672.49 8807.04
3/24/2005 4/24/2005 5/24/2005 6/24/2005 7/24/2005 8/24/2005 9/24/2005 10/24/2005
15.47 11.42 9.58 9.58 14.36 15.47 13.63 11.42
7/10/2005 8/10/2005 9/10/2005 10/10/2005 11/10/2005 12/10/2005 1/10/2006 2/10/2006
131.02 136.11 151.85 153.39 142.73 149.68 151.07 169.15
5/13/2004 6/13/2004 7/13/2004 8/13/2004 9/13/2004 10/13/2004 11/13/2004 12/13/2004
30.44 29.3 27.7 24.4 26.9 26.9 28.95 29.18
9/18/2005 10/18/2005 11/18/2005 12/18/2005 1/18/2006 2/18/2006 3/18/2006 4/18/2006
5/19/2004 6/19/2004 7/19/2004 8/19/2004 9/19/2004 10/19/2004 11/19/2004 12/19/2004

146.01 153.85 152.2 141.27 158.8 159.12 165.04 150.81
10/6/2005 11/6/2005 12/6/2005 1/6/2006 2/6/2006 3/6/2006 4/6/2006 5/6/2006
140.5 131.5 112.5 117 135 143.75 139.25 146.75
12/30/2005 1/31/2006 2/28/2006 3/31/2006 4/28/2006 5/31/2006 6/30/2006 7/31/2006
284.43 171.42 187.11 185.46 189.85 215.09 246.92 200.28
6/8/2005 7/8/2005 8/8/2005 9/8/2005 10/8/2005 11/8/2005 12/8/2005 1/8/2006
39026.77 42484.22 47836.21 46337.69 53470.29 54068.65 59453.98 63977.65
6/14/2005 7/14/2005 8/14/2005 9/14/2005 10/14/2005 11/14/2005 12/14/2005 1/14/2006
112.86 111.14 146.57 151.14 146.86 149.14 165.14 182.57
10/2/2005 11/2/2005 12/2/2005 1/2/2006 2/2/2006 3/2/2006 4/2/2006 5/2/2006
67.16 69.65 69.65 23.88 29.35 28.86 27.36 25.37
1/1/2007 2/1/2007 3/1/2007 4/1/2007 5/1/2007 6/1/2007 7/1/2007 8/1/2007
111.84 90.13 70.39 79.61 88.82 103.95 102.3 86.84
11/29/2006 12/29/2006 1/29/2007 2/28/2007 3/29/2007 4/29/2007 5/29/2007 6/29/2007
156.1 157.07 156.1 148.78 126.83 100 101.95 98.54
3/26/2006 4/26/2006 5/26/2006 6/26/2006 7/26/2006 8/26/2006 9/26/2006 10/26/2006
2422 3892 3600 3168 3496 3320 2800 2788
2/25/2006 3/25/2006 4/25/2006 5/25/2006 6/25/2006 7/25/2006 8/25/2006 9/25/2006
126.61 115.55 110.84 94.33 94.33 104.35 80.18 86.81
2/2/2006 3/2/2006 4/2/2006 5/2/2006 6/2/2006 7/2/2006 8/2/2006 9/2/2006
101.34 100 88.39 94.64 83.48 68.3 66.07 62.05
4/16/2006 5/16/2006 6/16/2006 7/16/2006 8/16/2006 9/16/2006 10/16/2006 11/16/2006
10.21 9.61 9.01 9.31 9.07 9.13 7.36 7.45
10/27/2006 11/27/2006 12/27/2006 1/27/2007 2/27/2007 3/27/2007 4/27/2007 5/27/2007
24.74 26.32 26.05 24.74 23.16 20.53 20.26 18.95
9/10/2006 10/10/2006 11/10/2006 12/10/2006 1/10/2007 2/10/2007 3/10/2007 4/10/2007
31 27 21 23.5 18.5 28.5 24.5 19.5
3/22/2006 4/22/2006 5/22/2006 6/22/2006 7/22/2006 8/22/2006 9/22/2006 10/22/2006
2.1 1.54 1.68 1.54 1.47 1.33 1.21 1.2
4/30/2006 5/30/2006 6/30/2006 7/30/2006 8/30/2006 9/30/2006 10/30/2006 11/30/2006
606.25 533.4 554.55 531.05 679.09 681.61 724.51 745.96
4/18/2006 5/18/2006 6/18/2006 7/18/2006 8/18/2006 9/18/2006 10/18/2006 11/18/2006
147.97 141.29 137.94 130.42 133.76 138.36 152.15 125.4
1/5/2007 2/5/2007 3/5/2007 4/5/2007 5/5/2007 6/5/2007 7/5/2007 8/5/2007
13.5 15.45 15.26 13.89 13.3 12.71 12.52 10.17
2/11/2006 3/11/2006 4/11/2006 5/11/2006 6/11/2006 7/11/2006 8/11/2006 9/11/2006
128.57 128.57 127.55 131.63 127.55 135.71 113.27 109.18
5/13/2006 6/13/2006 7/13/2006 8/13/2006 9/13/2006 10/13/2006 11/13/2006 12/13/2006
10.36 9.15 10.47 10.03 9.92 11.36 11.91 11.25
1/24/2007 2/24/2007 3/24/2007 4/24/2007 5/24/2007 6/24/2007 7/24/2007 8/24/2007
172.51 145.97 120.2 154.3 123.59 134.55 144.42 130.27
1/11/2007 2/11/2007 3/11/2007 4/11/2007 5/11/2007 6/11/2007 7/11/2007 8/11/2007
58.37 77.69 73.91 70.62 71.51 71.51 80.23 75.67
1/5/2007 2/5/2007 3/5/2007 4/5/2007 5/5/2007 6/5/2007 7/5/2007 8/5/2007
56.32 57.32 58.32 53.49 53.82 54.32 52.16 53.65
10/13/2006 11/13/2006 12/13/2006 1/13/2007 2/13/2007 3/13/2007 4/13/2007 5/13/2007
32.5 35 30 30 30 20 12.5 15
1/4/2007 2/4/2007 3/4/2007 4/4/2007 5/4/2007 6/4/2007 7/4/2007 8/4/2007
118.21 118.83 135.01 160.52 149.32 162.27 173.59 181.14
8/30/2006 9/30/2006 10/30/2006 11/30/2006 12/30/2006 1/30/2007 2/28/2007 3/30/2007
6.83 6.7 6.46 6.58 7.82 7.95 8.07 7.82
2/7/2006 3/7/2006 4/7/2006 5/7/2006 6/7/2006 7/7/2006 8/7/2006 9/7/2006
507.42 519.6 528.94 520.61 499.78 472.41 523.02 510.37
2/23/2006 3/23/2006 4/23/2006 5/23/2006 6/23/2006 7/23/2006 8/23/2006 9/23/2006
9/27/2006 10/27/2006 11/27/2006 12/27/2006 1/27/2007 2/27/2007 3/27/2007 4/27/2007

0.52 0.49 0.47 0.46 0.48 0.45 0.51 0.46
7/31/2006 8/31/2006 9/29/2006 10/31/2006 11/30/2006 12/29/2006 1/31/2007 2/28/2007
108.08 123.77 104.94 96.42 103.15 103.15 99.98 85.96
12/24/2006 1/24/2007 2/24/2007 3/24/2007 4/24/2007 5/24/2007 6/24/2007 7/24/2007
69.82 82.32 114.63 114.63 114.63 114.63 86.49 93.79
3/13/2006 4/13/2006 5/13/2006 6/13/2006 7/13/2006 8/13/2006 9/13/2006 10/13/2006
113.89 108.33 119.44 104.44 97.22 90.56 93.33 95.56
3/12/2006 4/12/2006 5/12/2006 6/12/2006 7/12/2006 8/12/2006 9/12/2006 10/12/2006
27.61 25.25 27.11 23.07 23.4 24.24 23.91 20.54
2/3/2006 3/3/2006 4/3/2006 5/3/2006 6/3/2006 7/3/2006 8/3/2006 9/3/2006
20.39 20.15 19.92 21.34 21.34 20.15 19.21 19.44
7/17/2006 8/17/2006 9/17/2006 10/17/2006 11/17/2006 12/17/2006 1/17/2007 2/17/2007
183.83 167.12 200.54 208.9 212.42 229.19 257.13 234.78
5/13/2006 6/13/2006 7/13/2006 8/13/2006 9/13/2006 10/13/2006 11/13/2006 12/13/2006
564.67 493.79 499.69 529.23 535.13 496.01 494.8 512.94
3/8/2006 4/8/2006 5/8/2006 6/8/2006 7/8/2006 8/8/2006 9/8/2006 10/8/2006
5.58 4.82 4.57 4.06 4.16 3.55 3.3 4.57
3/25/2006 4/25/2006 5/25/2006 6/25/2006 7/25/2006 8/25/2006 9/25/2006 10/25/2006
209.35 209.51 196.32 206.57 210.04 255.45 286.2 333.7
5/10/2006 6/10/2006 7/10/2006 8/10/2006 9/10/2006 10/10/2006 11/10/2006 12/10/2006
194.58 197.16 174.45 194.47 191.18 201.94 224.04 220.46
10/2/2004 11/2/2004 12/2/2004 1/2/2005 2/2/2005 3/2/2005 4/2/2005 5/2/2005
1674.03 1692.78 1802.6 1901.7 1995.45 1874.92 1874.92 1903.57
11/7/2004 12/7/2004 1/7/2005 2/7/2005 3/7/2005 4/7/2005 5/7/2005 6/7/2005
7941.68 7817.35 8241.14 8770.87 8733.03 8876.82 8672.49 8807.04
7/12/2006 8/12/2006 9/12/2006 10/12/2006 11/12/2006 12/12/2006 1/12/2007 2/12/2007
211.78 196.91 223.05 282.02 258.9 264.17 278.08 280.86
3/6/2006 4/6/2006 5/6/2006 6/6/2006 7/6/2006 8/6/2006 9/6/2006 10/6/2006
366983.3 445622.6 475013.1 383346.6 452297.8 439796.3 449252.7 397483.5
10/24/2006 11/24/2006 12/24/2006 1/24/2007 2/24/2007 3/24/2007 4/24/2007 5/24/2007
16.37 15.89 17.75 20.76 20.33 18.75 18.04 21.18
3/5/2006 4/5/2006 5/5/2006 6/5/2006 7/5/2006 8/5/2006 9/5/2006 10/5/2006
193.71 224.81 252.84 241.05 223.04 211.25 224.16 246.11
1/21/2007 2/21/2007 3/21/2007 4/21/2007 5/21/2007 6/21/2007 7/21/2007 8/21/2007
1085.39 1177.31 1231.15 1287.31 1402.92 1443.5 1455.21 1193.12
10/11/2006 11/11/2006 12/11/2006 1/11/2007 2/11/2007 3/11/2007 4/11/2007 5/11/2007
327.5 357.5 390 427.5 407.5 385 385 395
12/29/2006 1/29/2007 2/28/2007 3/29/2007 4/29/2007 5/29/2007 6/29/2007 7/29/2007
124.14 118.97 118.97 106.9
12/15/2006 1/15/2007 2/15/2007 3/15/2007 4/15/2007 5/15/2007 6/15/2007 7/15/2007
276.82 288.78 284.29 273.68 250.51 293.35 296.22 287.75
11/28/2005 12/28/2005 1/28/2006 2/28/2006 3/28/2006 4/28/2006 5/28/2006 6/28/2006
420.41 468.42 409.09 386.06 394.25 400.89 416.5 399.72
11/27/2007 12/27/2007 1/27/2008 2/27/2008 3/27/2008 4/27/2008 5/27/2008 6/27/2008
26.91 26.36 21.38 33 38.16 45.72 60.28 89.22
1/18/2008 2/18/2008 3/18/2008 4/18/2008 5/18/2008 6/18/2008 7/18/2008 8/18/2008
21.29 20.79 23.76 22.77 20.54 17.33 11.14 11.88
4/15/2007 5/15/2007 6/15/2007 7/15/2007 8/15/2007 9/15/2007 10/15/2007 11/15/2007
0.45 0.47 0.43 0.46 0.38 0.37 0.4 0.4
7/16/2007 8/16/2007 9/16/2007 10/16/2007 11/16/2007 12/16/2007 1/16/2008 2/16/2008
41.23 38.32 37.53 28.54 29.07 28.54 28.54 23.79
11/15/2007 12/15/2007 1/15/2008 2/15/2008 3/15/2008 4/15/2008 5/15/2008 6/15/2008
77.19 77.19 73.68 73.68 70.18 69.3 71.05 71.05
7/7/2007 8/7/2007 9/7/2007 10/7/2007 11/7/2007 12/7/2007 1/7/2008 2/7/2008
10 9.04 9.04 8.85 8.85 8.85 7.69 8.46
7/15/2007 8/15/2007 9/15/2007 10/15/2007 11/15/2007 12/15/2007 1/15/2008 2/15/2008
15 13.13 11.88 11.56 10.31 9.37 9.06 9.37
4/24/2007 5/24/2007 6/24/2007 7/24/2007 8/24/2007 9/24/2007 10/24/2007 11/24/2007
58 52.5 50 49.5 46.5 44 41 45
7/18/2007 8/18/2007 9/18/2007 10/18/2007 11/18/2007 12/18/2007 1/18/2008 2/18/2008
44.63 38.11 38.44 38.11 36.16 33.55 32.57 30.62
9/26/2007 10/26/2007 11/26/2007 12/26/2007 1/26/2008 2/26/2008 3/26/2008 4/26/2008
29.78 27.83 25.32 27.55 26.72 31.17 31.45 37.57
10/4/2007 11/4/2007 12/4/2007 1/4/2008 2/4/2008 3/4/2008 4/4/2008 5/4/2008
3190.85 3277.09 2722.7 2771.98 2562.54 2599.5 2463.98 3257
5/13/2006 6/13/2006 7/13/2006 8/13/2006 9/13/2006 10/13/2006 11/13/2006 12/13/2006
10.36 9.15 10.47 10.03 9.92 11.36 11.91 11.25
1/24/2007 2/24/2007 3/24/2007 4/24/2007 5/24/2007 6/24/2007 7/24/2007 8/24/2007
172.51 145.97 120.2 154.3 123.59 134.55 144.42 130.27
1/2/2008 2/2/2008 3/2/2008 4/2/2008 5/2/2008 6/2/2008 7/2/2008 8/2/2008
34.75 34.38 34.25 34.25 34.25 33.5 32.12 30.87
7/31/2006 8/31/2006 9/29/2006 10/31/2006 11/30/2006 12/29/2006 1/31/2007 2/28/2007
108.08 123.77 104.94 96.42 103.15 103.15 99.98 85.96
3/12/2007 4/12/2007 5/12/2007 6/12/2007 7/12/2007 8/12/2007 9/12/2007 10/12/2007
213.77 221.8 266.16 282.61 333.47 289.11 316.26 315.11
1/10/2008 2/10/2008 3/10/2008 4/10/2008 5/10/2008 6/10/2008 7/10/2008 8/10/2008
0.36 0.29 0.3 0.28 0.29 0.31 0.29 0.29
3/12/2007 4/12/2007 5/12/2007 6/12/2007 7/12/2007 8/12/2007 9/12/2007 10/12/2007
63 51 59 86 80 84 83 87
11/24/2005 12/24/2005 1/24/2006 2/24/2006 3/24/2006 4/24/2006 5/24/2006 6/24/2006
98.66 106.02 124.08 146.15 150.17 152.84 134.11 122.59
3/3/2007 4/3/2007 5/3/2007 6/3/2007 7/3/2007 8/3/2007 9/3/2007 10/3/2007
42.98 46.12 48.94 48.84 48.31 44.03 41.41 43.5
1/2/2008 2/2/2008 3/2/2008 4/2/2008 5/2/2008 6/2/2008 7/2/2008 8/2/2008
124.93 132.78 131.21 121.78 123.35 117.85 99 87.21
10/11/2007 11/11/2007 12/11/2007 1/11/2008 2/11/2008 3/11/2008 4/11/2008 5/11/2008
77.46 74.82 104.74 99.46 90.22 93.3 72.17 90.66
12/12/2005 1/12/2006 2/12/2006 3/12/2006 4/12/2006 5/12/2006 6/12/2006 7/12/2006
1135.72 1135.72 1232.25 1300.39 1249.29 1195.34 1078.93 1190.16
10/18/2007 11/18/2007 12/18/2007 1/18/2008 2/18/2008 3/18/2008 4/18/2008 5/18/2008
106.54 96.15 93.85 103.85 128.46 124.23 130.77 143.46
7/17/2007 8/17/2007 9/17/2007 10/17/2007 11/17/2007 12/17/2007 1/17/2008 2/17/2008
82.98 86.17 82.98 76.6 63.83 63.83 75.53
9/18/2005 10/18/2005 11/18/2005 12/18/2005 1/18/2006 2/18/2006 3/18/2006 4/18/2006
114.72 100 98.33 115.97 121.94 133.75 127.08 127.08
10/24/2006 11/24/2006 12/24/2006 1/24/2007 2/24/2007 3/24/2007 4/24/2007 5/24/2007
16.37 15.89 17.75 20.76 20.33 18.75 18.04 21.18
1/11/2007 2/11/2007 3/11/2007 4/11/2007 5/11/2007 6/11/2007 7/11/2007 8/11/2007
58.37 77.69 73.91 70.62 71.51 71.51 80.23 75.67
2/15/2007 3/15/2007 4/15/2007 5/15/2007 6/15/2007 7/15/2007 8/15/2007 9/15/2007
198.3 187.37 164.69 216.78 205.86 209.23 199.06 197.37
7/14/2007 8/14/2007 9/14/2007 10/14/2007 11/14/2007 12/14/2007 1/14/2008 2/14/2008
338.37 337.31 331.41 348.06 385.52 385.31 378.51 349.22
9/15/2007 10/15/2007 11/15/2007 12/15/2007 1/15/2008 2/15/2008 3/15/2008 4/15/2008
3685.17 3759.65 4112.63 4273.79 4234.7 4257.5 4140.24 4208.64
4/29/2007 5/29/2007 6/29/2007 7/29/2007 8/29/2007 9/29/2007 10/29/2007 11/29/2007
179.15 185.68 177.13 172.42 148.68 114.09 124.93 96.36
4/24/2007 5/24/2007 6/24/2007 7/24/2007 8/24/2007 9/24/2007 10/24/2007 11/24/2007
86.84 75.98 77.34 85.48 93.62 88.2 84.12 73.27
1/13/2006 2/13/2006 3/13/2006 4/13/2006 5/13/2006 6/13/2006 7/13/2006 8/13/2006
44 45.75 46.5 43.75 43.5 42.5 43 40
1/16/2008 2/16/2008 3/16/2008 4/16/2008 5/16/2008 6/16/2008 7/16/2008 8/16/2008
222.66 201.59 192.57 180.53 213.63 216.64 177.52 183.54
11/30/2007 12/30/2007 1/30/2008 2/29/2008 3/30/2008 4/30/2008 5/30/2008 6/30/2008
78.78 72.32 68.35 74.56 70.83 66.36 69.7 70.95
2/1/2007 3/1/2007 4/1/2007 5/1/2007 6/1/2007 7/1/2007 8/1/2007 9/1/2007
12.89 13.03 12.82 12.72 14.36 14.05 13.85 12.31
5/20/2007 6/20/2007 7/20/2007 8/20/2007 9/20/2007 10/20/2007 11/20/2007 12/20/2007
146.84 147.37 140.74 141.01 135.71 123.25 98.55 95.84
10/2/2007 11/2/2007 12/2/2007 1/2/2008 2/2/2008 3/2/2008 4/2/2008 5/2/2008
1246.52 1196.03 1018.76 808.36 554.04 785.65 685.74 756.13
10/18/2007 11/18/2007 12/18/2007 1/18/2008 2/18/2008 3/18/2008 4/18/2008 5/18/2008
339570.3 333910.8 318189.9 283394.4 284023.3 284442.6 293073.9 292643.9
1/15/2008 2/15/2008 3/15/2008 4/15/2008 5/15/2008 6/15/2008 7/15/2008 8/15/2008
377.68 416.68 403.46 432.14 498.22 526.9 476.72 501.81
11/26/2007 12/26/2007 1/26/2008 2/26/2008 3/26/2008 4/26/2008 5/26/2008 6/26/2008
34.91 34.91 31.19 30.35 31.92 30.08 25.49 26.27
10/5/2007 11/5/2007 12/5/2007 1/5/2008 2/5/2008 3/5/2008 4/5/2008 5/5/2008
2806.74 2914.25 2809.03 3057.73 3272.96 3194.84 3314.41 3514.78
1/28/2008 2/28/2008 3/28/2008 4/28/2008 5/28/2008 6/28/2008 7/28/2008 8/28/2008
138.86 154.29 152.68 140.46 141.43 141.27 124.39 117.32
9/10/2007 10/10/2007 11/10/2007 12/10/2007 1/10/2008 2/10/2008 3/10/2008 4/10/2008
484.42 475.05 518.24 506.81 478.23 476.96 462.35 432.63
4/16/2007 5/16/2007 6/16/2007 7/16/2007 8/16/2007 9/16/2007 10/16/2007 11/16/2007
1333.33 1066.67 1233.33 1522.22 966.67 522.22 538.89 866.67
2/21/2008 3/21/2008 4/21/2008 5/21/2008 6/21/2008 7/21/2008 8/21/2008 9/21/2008
19.29 15.36 16.07 13.75 17.14 10.54 10.18 5.89
6/19/2008 7/19/2008 8/19/2008 9/19/2008 10/19/2008 11/19/2008 12/19/2008 1/19/2009
118.23 94.03 116.67 108.89 79.34 84 73.29 90.57
2/1/2007 3/1/2007 4/1/2007 5/1/2007 6/1/2007 7/1/2007 8/1/2007 9/1/2007
12.89 13.03 12.82 12.72 14.36 14.05 13.85 12.31
11/30/2007 12/30/2007 1/30/2008 2/29/2008 3/30/2008 4/30/2008 5/30/2008 6/30/2008
78.78 72.32 68.35 74.56 70.83 66.36 69.7 70.95
2/19/2008 3/19/2008 4/19/2008 5/19/2008 6/19/2008 7/19/2008 8/19/2008 9/19/2008
100227.5 90177.63 106469.7 110882.2 92947.38 79994.5 77574.69 98071.56
7/9/2008 8/9/2008 9/9/2008 10/9/2008 11/9/2008 12/9/2008 1/9/2009 2/9/2009
109.19 104.15 109.19 77.27 66.07 53.19 48.71 43.68
4/22/2008 5/22/2008 6/22/2008 7/22/2008 8/22/2008 9/22/2008 10/22/2008 11/22/2008
106.16 106.16 103.43 89.82 91.19 87.78 91.87 77.38
4/30/2008 5/30/2008 6/30/2008 7/30/2008 8/30/2008 9/30/2008 10/30/2008 11/30/2008
172.5 210 192.5 230 195 165 167.5 127.5
7/14/2007 8/14/2007 9/14/2007 10/14/2007 11/14/2007 12/14/2007 1/14/2008 2/14/2008
338.37 337.31 331.41 348.06 385.52 385.31 378.51 349.22
7/1/2008 8/1/2008 9/1/2008 10/1/2008 11/1/2008 12/1/2008 1/1/2009 2/1/2009
30.54 25.29 29.11 32.21 18.37 18.61 18.73 9.73
4/2/2008 5/2/2008 6/2/2008 7/2/2008 8/2/2008 9/2/2008 10/2/2008 11/2/2008
133.33 137.1 135.84 106.97 110.76 111.7 79.99 68.16
4/17/2008 5/17/2008 6/17/2008 7/17/2008 8/17/2008 9/17/2008 10/17/2008 11/17/2008
178.5 163.5 129 92 97.5 86.5 80.5 60
4/24/2008 5/24/2008 6/24/2008 7/24/2008 8/24/2008 9/24/2008 10/24/2008 11/24/2008
22.8 25.75 23.54 18.61 20.21 20.46 13.31 13.8
5/6/2008 6/6/2008 7/6/2008 8/6/2008 9/6/2008 10/6/2008 11/6/2008 12/6/2008
431.25 414.69 404.06 321.87 358.79 258.74 161.52 102.24
6/17/2008 7/17/2008 8/17/2008 9/17/2008 10/17/2008 11/17/2008 12/17/2008 1/17/2009
9684.45 8177.98 9882.7 9844.84 7459.36 7497.22 9314.73 9330.4
11/27/2007 12/27/2007 1/27/2008 2/27/2008 3/27/2008 4/27/2008 5/27/2008 6/27/2008
26.91 26.36 21.38 33 38.16 45.72 60.28 89.22
2/28/2008 3/28/2008 4/28/2008 5/28/2008 6/28/2008 7/28/2008 8/28/2008 9/28/2008
12.86 9.64 12.14 13.86 15 9.86 10.43 5
7/13/2008 8/13/2008 9/13/2008 10/13/2008 11/13/2008 12/13/2008 1/13/2009 2/13/2009
343.75 241.67 225.83 141.67 88.33 71.67 65 59.17
-21 -20 -19 -18 -17 -16 -15 -14
7/4/2003 8/4/2003 9/4/2003 10/4/2003 11/4/2003 12/4/2003 1/4/2004 2/4/2004
3260.4 3135 3511.2 5141.41 6019.2 5643 4765.2 4263.6
1/21/2003 2/21/2003 3/21/2003 4/21/2003 5/21/2003 6/21/2003 7/21/2003 8/21/2003
110.11 96.04 107.7 106.89 120.01 138.98 146.4 154.65
7/8/2003 8/8/2003 9/8/2003 10/8/2003 11/8/2003 12/8/2003 1/8/2004 2/8/2004
3.86 3.92 4.69 6.04 5.46 8.81 9.26 10.93
12/29/2002 1/29/2003 2/28/2003 3/29/2003 4/29/2003 5/29/2003 6/29/2003 7/29/2003
780.98 634.25 674.48 669.75 778.61 885.11 1034.2 1011.66
12/27/2002 1/27/2003 2/27/2003 3/27/2003 4/27/2003 5/27/2003 6/27/2003 7/27/2003
4624.2 4712.16 4511.11 4649.33 5100.19 6064.63 6188.54 6972.15
4/12/2003 5/12/2003 6/12/2003 7/12/2003 8/12/2003 9/12/2003 10/12/2003 11/12/2003
1773.53 1862.2 2014.34 1990.22 2171.15 2195.27 2044.5 2086.72
5/21/2003 6/21/2003 7/21/2003 8/21/2003 9/21/2003 10/21/2003 11/21/2003 12/21/2003
105.19 123.97 139 147.98 168.89 181.52 170.47 172.05
1/20/2003 2/20/2003 3/20/2003 4/20/2003 5/20/2003 6/20/2003 7/20/2003 8/20/2003
11886.93 11328.48 11009.37 11408.26 12365.6 13482.49 14115.73 14156.41
1/8/2003 2/8/2003 3/8/2003 4/8/2003 5/8/2003 6/8/2003 7/8/2003 8/8/2003
3211.29 2884.72 2467.43 2721.43 3773.72 4286.53 5019.75 5696.58
7/19/2003 8/19/2003 9/19/2003 10/19/2003 11/19/2003 12/19/2003 1/19/2004 2/19/2004
83.5 88.58 96.88 98.75 100.17 101.59 103.48 95.92
6/30/2003 7/31/2003 8/29/2003 9/30/2003 10/31/2003 11/28/2003 12/31/2003 1/30/2004
17974 23928.23 25263.76 22926.58 19476.47 16291.34 18538.41 18819.3
2/23/2003 3/23/2003 4/23/2003 5/23/2003 6/23/2003 7/23/2003 8/23/2003 9/23/2003
375.38 369.6 375.19 375.19 417.2 501.8 530.98 589.33
8/11/2003 9/11/2003 10/11/2003 11/11/2003 12/11/2003 1/11/2004 2/11/2004 3/11/2004
72.22 75.35 80.64 94.36 81 84.68 85.91 92.78
6/8/2003 7/8/2003 8/8/2003 9/8/2003 10/8/2003 11/8/2003 12/8/2003 1/8/2004
21.94 24.82 32.01 33.09 32.01 35.25 33.27 32.01
7/11/2003 8/11/2003 9/11/2003 10/11/2003 11/11/2003 12/11/2003 1/11/2004 2/11/2004
126.1 132.44 131.44 143.44 154.72 153.03 151.34 152.69
8/26/2003 9/26/2003 10/26/2003 11/26/2003 12/26/2003 1/26/2004 2/26/2004 3/26/2004
67.93 65.11 63.38 40.75 45.27 46.92 42.81 41.98
6/16/2003 7/16/2003 8/16/2003 9/16/2003 10/16/2003 11/16/2003 12/16/2003 1/16/2004
10537.87 10911.09 13750.08 14239.57 13861.33 12804.48 13338.47 14217.32
12/23/2002 1/23/2003 2/23/2003 3/23/2003 4/23/2003 5/23/2003 6/23/2003 7/23/2003
73.49 71.93 71.93 71.93 72.21 85.33 83.28 86.98
6/9/2003 7/9/2003 8/9/2003 9/9/2003 10/9/2003 11/9/2003 12/9/2003 1/9/2004
36689.96 39395.71 35932.35 37960.74 34181.34 26678.12 21675.97 23027.54
5/24/2003 6/24/2003 7/24/2003 8/24/2003 9/24/2003 10/24/2003 11/24/2003 12/24/2003
6987.18 7203.4 6659.75 7248.7 7837.66 8381.31 7404.29 8005.89
11/25/2002 12/25/2002 1/25/2003 2/25/2003 3/25/2003 4/25/2003 5/25/2003 6/25/2003
134.15 150 128.05 120.73 119.51 119.51 131.71 109.76
11/6/2002 12/6/2002 1/6/2003 2/6/2003 3/6/2003 4/6/2003 5/6/2003 6/6/2003
2765.79 2518.1 2476.82 2476.82 1857.62 1940.18 1857.62 2765.79
5/2/2003 6/2/2003 7/2/2003 8/2/2003 9/2/2003 10/2/2003 11/2/2003 12/2/2003
32004.05 33664.95 32195.7 34814.8 36092.41 35690.46 34644.59 33990.92
10/29/2002 11/29/2002 12/29/2002 1/29/2003 2/28/2003 3/29/2003 4/29/2003 5/29/2003
14094.95 14465.19 16579.33 14353.92 14576.46 14576.46 14131.38 13797.56
5/8/2003 6/8/2003 7/8/2003 8/8/2003 9/8/2003 10/8/2003 11/8/2003 12/8/2003
144.38 150.61 163.07 161 159.96 201.21 189.68 185.49
1/5/2003 2/5/2003 3/5/2003 4/5/2003 5/5/2003 6/5/2003 7/5/2003 8/5/2003
246.69 254.64 261.01 255.35 261.27 273.09 309.11 312.87
11/13/2002 12/13/2002 1/13/2003 2/13/2003 3/13/2003 4/13/2003 5/13/2003 6/13/2003
18.75 14.58 15.21 11.88 9.79 11.88 12.71 15.21
6/21/2003 7/21/2003 8/21/2003 9/21/2003 10/21/2003 11/21/2003 12/21/2003 1/21/2004
815.75 818.99 853.05 799.53 851.43 883.36 897.97 1024.63
5/15/2003 6/15/2003 7/15/2003 8/15/2003 9/15/2003 10/15/2003 11/15/2003 12/15/2003
31.84 32.89 33.68 34.74 43.42 42.11 41.32 49.21
9/28/2003 10/28/2003 11/28/2003 12/28/2003 1/28/2004 2/28/2004 3/28/2004 4/28/2004
11502.68 11834.04 11188.54 11317.64 10672.14 10801.24 11489.77 11532.8
6/11/2003 7/11/2003 8/11/2003 9/11/2003 10/11/2003 11/11/2003 12/11/2003 1/11/2004
14.03 13.53 13.53 13.53 22.05 22.55 29.07 32.07
12/10/2002 1/10/2003 2/10/2003 3/10/2003 4/10/2003 5/10/2003 6/10/2003 7/10/2003
71.57 79.93 94.04 79.93 82.02 92.98 91.89 90.25
3/2/2003 4/2/2003 5/2/2003 6/2/2003 7/2/2003 8/2/2003 9/2/2003 10/2/2003
274.36 202.56 251.28 405.13 470.26 564.1 588.21 523.08
12/24/2002 1/24/2003 2/24/2003 3/24/2003 4/24/2003 5/24/2003 6/24/2003 7/24/2003
107.63 105.27 105.95 82.4 90.71 97.9 104.41 104.41
9/21/2003 10/21/2003 11/21/2003 12/21/2003 1/21/2004 2/21/2004 3/21/2004 4/21/2004
8284.46 7914.2 7747.59 7770.73 8869.27 8803.36 8859.85 8728.04
3/17/2003 4/17/2003 5/17/2003 6/17/2003 7/17/2003 8/17/2003 9/17/2003 10/17/2003
31227.23 31227.23 32702.65 33391.12 34768.08 34423.84 32702.65 37521.98
12/17/2002 1/17/2003 2/17/2003 3/17/2003 4/17/2003 5/17/2003 6/17/2003 7/17/2003
313.75 296.61 284.75 275.52 342.75 421.85 479.85 510.38
8/26/2003 9/26/2003 10/26/2003 11/26/2003 12/26/2003 1/26/2004 2/26/2004 3/26/2004
556.37 605.42 624.05 540.22 540.22 540.22 726.5 707.87
12/16/2002 1/16/2003 2/16/2003 3/16/2003 4/16/2003 5/16/2003 6/16/2003 7/16/2003
51.38 52.18 51.81 42.3 53.48 71.19 54.6 51.14
2/10/2002 3/10/2002 4/10/2002 5/10/2002 6/10/2002 7/10/2002 8/10/2002 9/10/2002
115.5 118.5 119 119.5 119.5 115 111 112.5
3/17/2003 4/17/2003 5/17/2003 6/17/2003 7/17/2003 8/17/2003 9/17/2003 10/17/2003
17652.47 17264.5 18428.4 18428.4 18816.37 16682.55 16876.54 19326.97
8/25/2003 9/25/2003 10/25/2003 11/25/2003 12/25/2003 1/25/2004 2/25/2004 3/25/2004
141.78 145.3 166.65 161.59 156.31 159.67 151.81 152.7
11/9/2002 12/9/2002 1/9/2003 2/9/2003 3/9/2003 4/9/2003 5/9/2003 6/9/2003
33.13 36.72 34.03 35.82 36.12 34.33 36.42 35.82
7/28/2003 8/28/2003 9/28/2003 10/28/2003 11/28/2003 12/28/2003 1/28/2004 2/28/2004
36.93 43.49 40.73 42.8 37.62 43.49 37.97 46.25
9/8/2002 10/8/2002 11/8/2002 12/8/2002 1/8/2003 2/8/2003 3/8/2003 4/8/2003
167.69 138.39 119.06 105.97 82.15 78.33 85.97 64.95
9/7/2002 10/7/2002 11/7/2002 12/7/2002 1/7/2003 2/7/2003 3/7/2003 4/7/2003
81.66 52.66 83.19 78.61 80.9 81.66 78.36 79.14
7/10/2001 8/10/2001 9/10/2001 10/10/2001 11/10/2001 12/10/2001 1/10/2002 2/10/2002
27.15 28.08 28.08 29.02 29.02 29.02 29.02 29.02
3/21/2003 4/21/2003 5/21/2003 6/21/2003 7/21/2003 8/21/2003 9/21/2003 10/21/2003
473.78 564.06 655.7 650.38 658.05 678.99 648.98 661.54
8/12/2003 9/12/2003 10/12/2003 11/12/2003 12/12/2003 1/12/2004 2/12/2004 3/12/2004
68.16 66.97 76.32 81.58 62.63 55.79 61.58 55.26
6/21/2003 7/21/2003 8/21/2003 9/21/2003 10/21/2003 11/21/2003 12/21/2003 1/21/2004
908.02 687.59 759.12 905.59 866.99 819.55 814.45 868.06
7/17/2001 8/17/2001 9/17/2001 10/17/2001 11/17/2001 12/17/2001 1/17/2002 2/17/2002
120.19 100.89 98.59 78.03 77.19 66.28 85.58 92.71
3/16/2003 4/16/2003 5/16/2003 6/16/2003 7/16/2003 8/16/2003 9/16/2003 10/16/2003
55.76 59.72 65.2 82.26 74.95 94.9 93.07 100.11
8/6/2003 9/6/2003 10/6/2003 11/6/2003 12/6/2003 1/6/2004 2/6/2004 3/6/2004
77.31 78.69 79.37 104.52 103.83 115.94 126.32 120.44
11/2/2002 12/2/2002 1/2/2003 2/2/2003 3/2/2003 4/2/2003 5/2/2003 6/2/2003
2592.34 3016.54 2922.27 2733.74 2262.41 1885.34 1838.2 1885.34
8/12/2004 9/12/2004 10/12/2004 11/12/2004 12/12/2004 1/12/2005 2/12/2005 3/12/2005
5622.57 5637.68 5048.22 5290.05 6408.52 7043.33 6967.75 6892.18
1/3/2004 2/3/2004 3/3/2004 4/3/2004 5/3/2004 6/3/2004 7/3/2004 8/3/2004
817.39 773.04 871.6 947.75 966.38 1017.41 1068.44 1084.64
3/7/2004 4/7/2004 5/7/2004 6/7/2004 7/7/2004 8/7/2004 9/7/2004 10/7/2004
4088.38 4310.58 4279.86 3885.66 3486.35 3711.6 3389.08 3778.16
1/30/2004 2/27/2004 3/31/2004 4/30/2004 5/31/2004 6/30/2004 7/30/2004 8/31/2004
2129.76 2066.03 1901.38 1763.29 1922.63 2143.53 2110.55 1951.16
2/14/2004 3/14/2004 4/14/2004 5/14/2004 6/14/2004 7/14/2004 8/14/2004 9/14/2004
796.71 819.88 856.42 736.11 765.61 749.2 723.68 805.71
3/22/2004 4/22/2004 5/22/2004 6/22/2004 7/22/2004 8/22/2004 9/22/2004 10/22/2004
4124.35 3477.39 3598.7 3558.26 3396.52 3477.39 3477.39 3477.39
4/25/2004 5/25/2004 6/25/2004 7/25/2004 8/25/2004 9/25/2004 10/25/2004 11/25/2004
16910.83 16297.72 17084.69 16833.65 16758.5 16410.93 16551.84 17735.46
2/18/2004 3/18/2004 4/18/2004 5/18/2004 6/18/2004 7/18/2004 8/18/2004 9/18/2004
99.81 101.25 94.77 91.12 91.12 89.66 89.66 89.66
10/22/2003 11/22/2003 12/22/2003 1/22/2004 2/22/2004 3/22/2004 4/22/2004 5/22/2004
18189.59 17985.21 18988.04 19749.22 20621.12 19846.1 20884.07 20261.29
6/14/2004 7/14/2004 8/14/2004 9/14/2004 10/14/2004 11/14/2004 12/14/2004 1/14/2005
116.74 118.08 118.08 120.22 118.35 122.64 122.64 115.36
1/26/2004 2/26/2004 3/26/2004 4/26/2004 5/26/2004 6/26/2004 7/26/2004 8/26/2004
58.15 64.86 62.02 57.97 53.92 56.75 52.35 54.39
2/8/2004 3/8/2004 4/8/2004 5/8/2004 6/8/2004 7/8/2004 8/8/2004 9/8/2004
114.94 89.4 79.65 79.09 77.97 70.11 67.87 61.14
6/23/2004 7/23/2004 8/23/2004 9/23/2004 10/23/2004 11/23/2004 12/23/2004 1/23/2005
83.77 79.09 75.32 80.8 79.09 82.51 91.33 95.83
6/9/2004 7/9/2004 8/9/2004 9/9/2004 10/9/2004 11/9/2004 12/9/2004 1/9/2005
80.86 86.12 78.95 77.03 77.03 84.21 83.73 83.04
11/2/2003 12/2/2003 1/2/2004 2/2/2004 3/2/2004 4/2/2004 5/2/2004 6/2/2004
262.1 282.59 277.63 270.69 270.69 253.67 255.69 233.51
9/21/2004 10/21/2004 11/21/2004 12/21/2004 1/21/2005 2/21/2005 3/21/2005 4/21/2005
2295.72 2295.72 2295.72 2205.1 2054.06 2084.27 1842.62 1872.82
8/2/2004 9/2/2004 10/2/2004 11/2/2004 12/2/2004 1/2/2005 2/2/2005 3/2/2005
22.74 22.59 19.97 20.43 20.28 19.97 19.21 25.2
8/18/2004 9/18/2004 10/18/2004 11/18/2004 12/18/2004 1/18/2005 2/18/2005 3/18/2005
29.89 30.4 27.36 39.52 57.25 65.87 68.91 64.35
9/15/2004 10/15/2004 11/15/2004 12/15/2004 1/15/2005 2/15/2005 3/15/2005 4/15/2005
640.79 594.55 594.55 587.94 607.76 587.94 594.55 594.55
10/7/2003 11/7/2003 12/7/2003 1/7/2004 2/7/2004 3/7/2004 4/7/2004 5/7/2004
106.39 106.39 101.35 112.38 111.43 109.22 104.49 105.43
8/15/2004 9/15/2004 10/15/2004 11/15/2004 12/15/2004 1/15/2005 2/15/2005 3/15/2005
101.06 108.44 135.55 123.62 137.82 155.61 148.13 153.33
3/19/2004 4/19/2004 5/19/2004 6/19/2004 7/19/2004 8/19/2004 9/19/2004 10/19/2004
885.16 882.31 899.44 849.47 880.88 839.48 929.75 977.92
5/7/2004 6/7/2004 7/7/2004 8/7/2004 9/7/2004 10/7/2004 11/7/2004 12/7/2004
127.35 135.75 123.56 117.32 118.68 130.05 139.46 134.62
9/26/2004 10/26/2004 11/26/2004 12/26/2004 1/26/2005 2/26/2005 3/26/2005 4/26/2005
26.86 24.5 25.38 24.94 23.19 23.19 23.19 22.1
6/9/2004 7/9/2004 8/9/2004 9/9/2004 10/9/2004 11/9/2004 12/9/2004 1/9/2005
33110.07 31730.48 31289 33606.71 32681.83 32457.98 33409.34 36319.37
8/25/2004 9/25/2004 10/25/2004 11/25/2004 12/25/2004 1/25/2005 2/25/2005 3/25/2005
641.19 656.19 671.73 688.15 662.9 662.9 741.18 915.43
12/29/2003 1/29/2004 2/29/2004 3/29/2004 4/29/2004 5/29/2004 6/29/2004 7/29/2004
18.75 17.19 17.19 14.06 15.63 15.63 12.5 9.69
5/18/2002 6/18/2002 7/18/2002 8/18/2002 9/18/2002 10/18/2002 11/18/2002 12/18/2002
58.65 49.36 62.82 56.41 53.85 62.82 66.35 57.37
12/27/2003 1/27/2004 2/27/2004 3/27/2004 4/27/2004 5/27/2004 6/27/2004 7/27/2004
9799.26 9915.91 10032.57 10090.9 9880.92 9589.27 9505.29 9445.5
6/17/2004 7/17/2004 8/17/2004 9/17/2004 10/17/2004 11/17/2004 12/17/2004 1/17/2005
9461.88 9008.54 8686.8 9549.63 9271.77 10602.58 9860.27 9815.93
2/2/2004 3/2/2004 4/2/2004 5/2/2004 6/2/2004 7/2/2004 8/2/2004 9/2/2004
1.24 1.22 1.1 1.14 1 1.27 1.34 1.79
9/1/2004 10/1/2004 11/1/2004 12/1/2004 1/1/2005 2/1/2005 3/1/2005 4/1/2005
21.84 22.04 23.88 23.06 21.84 19.8 20.41 18.16
1/28/2004 2/28/2004 3/28/2004 4/28/2004 5/28/2004 6/28/2004 7/28/2004 8/28/2004
1153.64 1185.16 1178.86 1172.55 1178.86 951.91 813.22 907.78
6/28/2004 7/28/2004 8/28/2004 9/28/2004 10/28/2004 11/28/2004 12/28/2004 1/28/2005
328.95 339.48 334.22 372.46 383.1 403.06 403.06 401.73
6/6/2004 7/6/2004 8/6/2004 9/6/2004 10/6/2004 11/6/2004 12/6/2004 1/6/2005
62.47 57.82 64.46 63.8 51.84 45.85 46.52 41.05
9/2/2004 10/2/2004 11/2/2004 12/2/2004 1/2/2005 2/2/2005 3/2/2005 4/2/2005
60.42 59.78 76.41 70.1 60.75 42.78 59.33 52.47
1/7/2004 2/7/2004 3/7/2004 4/7/2004 5/7/2004 6/7/2004 7/7/2004 8/7/2004
1038.39 1075.21 1104.67 1093.49 1105.47 1111.46 1059.03 1056.04
2/10/2004 3/10/2004 4/10/2004 5/10/2004 6/10/2004 7/10/2004 8/10/2004 9/10/2004
146.58 183.45 153.31 146.88 160.65 153.31 151.47 151.47
10/14/2003 11/14/2003 12/14/2003 1/14/2004 2/14/2004 3/14/2004 4/14/2004 5/14/2004
107.45 101.06
8/5/2004 9/5/2004 10/5/2004 11/5/2004 12/5/2004 1/5/2005 2/5/2005 3/5/2005
4.9 6.41 4.9 4.34 4.34 5.09 4.9 5.28
6/24/2004 7/24/2004 8/24/2004 9/24/2004 10/24/2004 11/24/2004 12/24/2004 1/24/2005
1023.16 991.06 939.8 943.91 1075.23 1038.3 1112.17 1145
2/29/2004 3/29/2004 4/29/2004 5/29/2004 6/29/2004 7/29/2004 8/29/2004 9/29/2004
58.96 61.47 60.96 60.96 60.96 60.82 62.98 74.63
11/26/2003 12/26/2003 1/26/2004 2/26/2004 3/26/2004 4/26/2004 5/26/2004 6/26/2004
261.02 290.56 268.41 280.96 281.7 291.33 304.37 298.78
9/24/2004 10/24/2004 11/24/2004 12/24/2004 1/24/2005 2/24/2005 3/24/2005 4/24/2005
11929.04 11662.89 12147.42 12693.38 13102.84 15140.67 15241.52 15661.79
2/16/2004 3/16/2004 4/16/2004 5/16/2004 6/16/2004 7/16/2004 8/16/2004 9/16/2004
1202.64 1158.36 1132.26 1089.02 1044.79 943.55 856.08 875.22
5/23/2004 6/23/2004 7/23/2004 8/23/2004 9/23/2004 10/23/2004 11/23/2004 12/23/2004
41.04 42.38 42.07 44.33 47.71 47.51 51.82 53.05
9/26/2004 10/26/2004 11/26/2004 12/26/2004 1/26/2005 2/26/2005 3/26/2005 4/26/2005
263.27 292.77 312.14 331.5 375.93 356.57 351.22 343.19
7/4/2004 8/4/2004 9/4/2004 10/4/2004 11/4/2004 12/4/2004 1/4/2005 2/4/2005
83.45 83.45 81.15 84.6 90.74 96.64 97.23 106.07
7/27/2004 8/27/2004 9/27/2004 10/27/2004 11/27/2004 12/27/2004 1/27/2005 2/27/2005
67.1 67.1 71.78 82.31 85.82 90.11 85.82 83.09
9/9/2004 10/9/2004 11/9/2004 12/9/2004 1/9/2005 2/9/2005 3/9/2005 4/9/2005
139.57 134.41 133.87 116.93 121.03 132.23 124.58 119.11
3/22/2004 4/22/2004 5/22/2004 6/22/2004 7/22/2004 8/22/2004 9/22/2004 10/22/2004
56.14 59.88 77.34 56.14 84.16 77.79 66.31 62.48
8/23/2004 9/23/2004 10/23/2004 11/23/2004 12/23/2004 1/23/2005 2/23/2005 3/23/2005
5755.7 6020.15 6066.82 6066.82 6263.66 7239.4 7743.01 7711.54
5/8/2004 6/8/2004 7/8/2004 8/8/2004 9/8/2004 10/8/2004 11/8/2004 12/8/2004
729.68 778.46 793.98 803.26 803.98 808.97 836.11 843.82
3/14/2004 4/14/2004 5/14/2004 6/14/2004 7/14/2004 8/14/2004 9/14/2004 10/14/2004
135.58 129.18 137.72 144.83 145.19 137 140.92 144.87
12/23/2003 1/23/2004 2/23/2004 3/23/2004 4/23/2004 5/23/2004 6/23/2004 7/23/2004
4.48 5.2 4.66 4.13 3.41 3.05 3.14 3.23
8/19/2004 9/19/2004 10/19/2004 11/19/2004 12/19/2004 1/19/2005 2/19/2005 3/19/2005
102.61 115.65 112.17 110.43 94.78 86.96 84.35 84.35
2/18/2004 3/18/2004 4/18/2004 5/18/2004 6/18/2004 7/18/2004 8/18/2004 9/18/2004
70.85 67.51 66.49 60.11 62.46 53.62 47.53 56.42
7/25/2004 8/25/2004 9/25/2004 10/25/2004 11/25/2004 12/25/2004 1/25/2005 2/25/2005
371.87 346.87 331.25 328.13 340.62 321.87 321.87 340.62
9/15/2004 10/15/2004 11/15/2004 12/15/2004 1/15/2005 2/15/2005 3/15/2005 4/15/2005
32861.36 33617.17 35161.65 36213.21 37626.26 40671.68 45198.2 46941.75
6/13/2004 7/13/2004 8/13/2004 9/13/2004 10/13/2004 11/13/2004 12/13/2004 1/13/2005
22 18.5 15.5 16 16 17.25 15.5 14.5
5/8/2004 6/8/2004 7/8/2004 8/8/2004 9/8/2004 10/8/2004 11/8/2004 12/8/2004
48.67 47.34 48.82 48.52 52.51 56.36 63.31 64.2
11/22/2003 12/22/2003 1/22/2004 2/22/2004 3/22/2004 4/22/2004 5/22/2004 6/22/2004
303.27 316.06 319.4 330.91 316.06 333.51 317.54 348
1/30/2004 2/27/2004 3/31/2004 4/30/2004 5/31/2004 6/30/2004 7/30/2004 8/31/2004
138.97 161.89 150.97 153.52 151.34 192.68 181.15 174.08
3/7/2004 4/7/2004 5/7/2004 6/7/2004 7/7/2004 8/7/2004 9/7/2004 10/7/2004
181.25 158.65 170.82 153.43 172.57 156.56 164.56 205.93
10/28/2003 11/28/2003 12/28/2003 1/28/2004 2/28/2004 3/28/2004 4/28/2004 5/28/2004
94.77 91.87 92.84 101.54 93.8 84.04 88.93 94.3
6/17/2004 7/17/2004 8/17/2004 9/17/2004 10/17/2004 11/17/2004 12/17/2004 1/17/2005
277.24 253.68 243.42 260.93 277.24 294.76 329.7 363.16
4/28/2004 5/28/2004 6/28/2004 7/28/2004 8/28/2004 9/28/2004 10/28/2004 11/28/2004
10.75 9.25 14.5 13 11.5 11 11.5 13.25
10/18/2003 11/18/2003 12/18/2003 1/18/2004 2/18/2004 3/18/2004 4/18/2004 5/18/2004
1.84 1.9 1.81 2.19 2 1.84 1.71 1.45
10/12/2003 11/12/2003 12/12/2003 1/12/2004 2/12/2004 3/12/2004 4/12/2004 5/12/2004
58.67 58.2 50.67 59.13 64.67 79.53 75.92 74.42
6/27/2004 7/27/2004 8/27/2004 9/27/2004 10/27/2004 11/27/2004 12/27/2004 1/27/2005
6174.13 6087.23 6465.08 6725.32 7139.89 7170.61 7216.67 7143.73
6/22/2004 7/22/2004 8/22/2004 9/22/2004 10/22/2004 11/22/2004 12/22/2004 1/22/2005
205.13 205.13 193.65 225.21 212.3 259.64 259.64 266.81
3/19/2004 4/19/2004 5/19/2004 6/19/2004 7/19/2004 8/19/2004 9/19/2004 10/19/2004
69.13 50.94 52.21 53.8 68.56 65.4 67.51 64.87
9/8/2004 10/8/2004 11/8/2004 12/8/2004 1/8/2005 2/8/2005 3/8/2005 4/8/2005
58.33 63.71 64.47 65.24 68.69 79.06 74.45 75.22
9/26/2004 10/26/2004 11/26/2004 12/26/2004 1/26/2005 2/26/2005 3/26/2005 4/26/2005
176.84 171.6 202.32 190.33 187.33 170.47 163.73 191.83
9/18/2005 10/18/2005 11/18/2005 12/18/2005 1/18/2006 2/18/2006 3/18/2006 4/18/2006
3672.14 3473.32 3880 4021.58 4145.09 4154.13 4233.3 4339.97
8/12/2004 9/12/2004 10/12/2004 11/12/2004 12/12/2004 1/12/2005 2/12/2005 3/12/2005
5622.57 5637.68 5048.22 5290.05 6408.52 7043.33 6967.75 6892.18
10/17/2004 11/17/2004 12/17/2004 1/17/2005 2/17/2005 3/17/2005 4/17/2005 5/17/2005
7327.76 7115.13 7556.75 7654.89 7654.89 8669 8555.38 7857.66
5/19/2005 6/19/2005 7/19/2005 8/19/2005 9/19/2005 10/19/2005 11/19/2005 12/19/2005
874.39 917.27 868.75 859.73 856.91 751.14 812.03 882.02
3/15/2005 4/15/2005 5/15/2005 6/15/2005 7/15/2005 8/15/2005 9/15/2005 10/15/2005
411.37 431.78 454.25 464.81 438.82 440.99 469.95 469.1
11/18/2004 12/18/2004 1/18/2005 2/18/2005 3/18/2005 4/18/2005 5/18/2005 6/18/2005
15932.25 14626.96 15372.51 15195 15230.5 14484.95 12780.84 14000.73
6/26/2005 7/26/2005 8/26/2005 9/26/2005 10/26/2005 11/26/2005 12/26/2005 1/26/2006
10541.12 10331.26 9917.53 9872.7 10018.6 10973.04 11848.45 12833.29
6/16/2003 7/16/2003 8/16/2003 9/16/2003 10/16/2003 11/16/2003 12/16/2003 1/16/2004
10537.87 10911.09 13750.08 14239.57 13861.33 12804.48 13338.47 14217.32
11/2/2004 12/2/2004 1/2/2005 2/2/2005 3/2/2005 4/2/2005 5/2/2005 6/2/2005
55.57 44.87 44.87 48.33 43.15 44.87 37.97 31.07
9/26/2005 10/26/2005 11/26/2005 12/26/2005 1/26/2006 2/26/2006 3/26/2006 4/26/2006
68.04 58.32 62.28 59.4 63 62.64 59.04 63.72
9/8/2005 10/8/2005 11/8/2005 12/8/2005 1/8/2006 2/8/2006 3/8/2006 4/8/2006
319.9 320.89 310.11 315.06 321.76 327 387.28 434.86
12/13/2004 1/13/2005 2/13/2005 3/13/2005 4/13/2005 5/13/2005 6/13/2005 7/13/2005
146.25 98.27 69.31 60.52 52.23 45.92 45.35 44.77
6/22/2005 7/22/2005 8/22/2005 9/22/2005 10/22/2005 11/22/2005 12/22/2005 1/22/2006
108.26 102.6 100.43 110.86 119.56 117.39 138.69 132.6
6/22/2004 7/22/2004 8/22/2004 9/22/2004 10/22/2004 11/22/2004 12/22/2004 1/22/2005
12805.21 12455.98 11815.71 12776.11 12194.05 12877.74 12201.51 13789.18
12/21/2004 1/21/2005 2/21/2005 3/21/2005 4/21/2005 5/21/2005 6/21/2005 7/21/2005
107.96 115.78 118.01 125.83 128.63 115.5 129 113.25
7/7/2005 8/7/2005 9/7/2005 10/7/2005 11/7/2005 12/7/2005 1/7/2006 2/7/2006
8575.48 8629.51 8814.76 8753.01 8768.45 8957.7 9945.23 9641.97
12/11/2004 1/11/2005 2/11/2005 3/11/2005 4/11/2005 5/11/2005 6/11/2005 7/11/2005
331.29 349.13 308.35 326.19 337.02 223.62 220.49 170.64
4/3/2005 5/3/2005 6/3/2005 7/3/2005 8/3/2005 9/3/2005 10/3/2005 11/3/2005
77.04 68.29 49.61 47.27 38.52 39.1 37.35 36.77
12/22/2004 1/22/2005 2/22/2005 3/22/2005 4/22/2005 5/22/2005 6/22/2005 7/22/2005
620.61 626.54 672.22 649.89 620.13 637.49 682.14 689.58
11/1/2004 12/1/2004 1/1/2005 2/1/2005 3/1/2005 4/1/2005 5/1/2005 6/1/2005
312.04 265.39 246.76 253.39 234.85 248.09 226.02 234.85
11/4/2004 12/4/2004 1/4/2005 2/4/2005 3/4/2005 4/4/2005 5/4/2005 6/4/2005
63.2 65.19 65.99 56.05 56.05 55.25 58.27 59.5
8/18/2004 9/18/2004 10/18/2004 11/18/2004 12/18/2004 1/18/2005 2/18/2005 3/18/2005
29.89 30.4 27.36 39.52 57.25 65.87 68.91 64.35
4/12/2005 5/12/2005 6/12/2005 7/12/2005 8/12/2005 9/12/2005 10/12/2005 11/12/2005
116.67 112.12 109.09 107.58 107.58 109.09
1/17/2005 2/17/2005 3/17/2005 4/17/2005 5/17/2005 6/17/2005 7/17/2005 8/17/2005
118.69 138.19 124.82 112.56 93.06 96.96 103.64 104.76
9/14/2005 10/14/2005 11/14/2005 12/14/2005 1/14/2006 2/14/2006 3/14/2006 4/14/2006
1581.77 1559.8 1384.05 1523.19 1537.65 1533.22 1573.1 1610.02
7/24/2005 8/24/2005 9/24/2005 10/24/2005 11/24/2005 12/24/2005 1/24/2006 2/24/2006
120.58 108.98 111.47 104.37 63.87 60.95 73.06 87.25
1/20/2005 2/20/2005 3/20/2005 4/20/2005 5/20/2005 6/20/2005 7/20/2005 8/20/2005
60.85 66.91 68.56 68.28 69.11 78.47 77.78 72.23
3/13/2005 4/13/2005 5/13/2005 6/13/2005 7/13/2005 8/13/2005 9/13/2005 10/13/2005
193.75 145.83 101.04 116.9 63.76 77.58 81.83 73.8
10/21/2004 11/21/2004 12/21/2004 1/21/2005 2/21/2005 3/21/2005 4/21/2005 5/21/2005
53.57 49.25 51.84 51.84 64.8 68.25 64.8 51.84
5/13/2005 6/13/2005 7/13/2005 8/13/2005 9/13/2005 10/13/2005 11/13/2005 12/13/2005
41.2 44.8 48 46 46 46 46 46
6/2/2005 7/2/2005 8/2/2005 9/2/2005 10/2/2005 11/2/2005 12/2/2005 1/2/2006
1903.57 1903.57 2063.59 2103.59 2107.73 2032.25 2040.64 2434.79
12/28/2004 1/28/2005 2/28/2005 3/28/2005 4/28/2005 5/28/2005 6/28/2005 7/28/2005
24.08 26.17 27.22 27.22 19.37 15.7 15.7 15.7
6/8/2005 7/8/2005 8/8/2005 9/8/2005 10/8/2005 11/8/2005 12/8/2005 1/8/2006
199.9 206.05 199.9 206.05 232.19 242.44 255.07 249.37
7/5/2005 8/5/2005 9/5/2005 10/5/2005 11/5/2005 12/5/2005 1/5/2006 2/5/2006
80.47 105.7 120.93 109.18 102.66 100.92 104.4 102.66
11/17/2004 12/17/2004 1/17/2005 2/17/2005 3/17/2005 4/17/2005 5/17/2005 6/17/2005
65677.88 63966.43 73807.38 82718.63 87533 80530.31 73746.5 78779.63
3/8/2005 4/8/2005 5/8/2005 6/8/2005 7/8/2005 8/8/2005 9/8/2005 10/8/2005
3566.46 3194.45 2931.62 2725.2 2717.03 3084.74 2778.31 2929.49
9/15/2005 10/15/2005 11/15/2005 12/15/2005 1/15/2006 2/15/2006 3/15/2006 4/15/2006
55.42 46.09 47.89 49.45 54.15 51.25 54.53 57.04
3/27/2005 4/27/2005 5/27/2005 6/27/2005 7/27/2005 8/27/2005 9/27/2005 10/27/2005
117.35 136.22 121.94 121.94 145.41 130.1
5/20/2005 6/20/2005 7/20/2005 8/20/2005 9/20/2005 10/20/2005 11/20/2005 12/20/2005
67.54 66.87 66.87 65.87 69.21 52.62 54.98 61.73
7/12/2005 8/12/2005 9/12/2005 10/12/2005 11/12/2005 12/12/2005 1/12/2006 2/12/2006
13277.59 13151.13 13024.68 12645.32 12139.5 11844.45 11675.84 12561.02
9/1/2005 10/1/2005 11/1/2005 12/1/2005 1/1/2006 2/1/2006 3/1/2006 4/1/2006
132.66 122.67 93.48 94.56 93.11 98.89 100.33 111.88
8/14/2005 9/14/2005 10/14/2005 11/14/2005 12/14/2005 1/14/2006 2/14/2006 3/14/2006
118.15 118.62 137.18 141.94 141.94 175.6 180.68 245.14
1/5/2005 2/5/2005 3/5/2005 4/5/2005 5/5/2005 6/5/2005 7/5/2005 8/5/2005
204.12 212.09 216.51 95 96.32 99.42 104.72 133.44
12/28/2004 1/28/2005 2/28/2005 3/28/2005 4/28/2005 5/28/2005 6/28/2005 7/28/2005
0.18 0.19 0.2 0.17 0.18 0.17 0.19 0.17
3/15/2005 4/15/2005 5/15/2005 6/15/2005 7/15/2005 8/15/2005 9/15/2005 10/15/2005
19.27 19.27 19.27 18.75 18.23 20.31 18.23 20.31
4/4/2005 5/4/2005 6/4/2005 7/4/2005 8/4/2005 9/4/2005 10/4/2005 11/4/2005
106.8 86.39 82.31 53.74 51.02 37.41 43.54 40.14
2/17/2005 3/17/2005 4/17/2005 5/17/2005 6/17/2005 7/17/2005 8/17/2005 9/17/2005
145.68 164.6 149.47 141.9 172.71 168.87 189.98 213.01
8/8/2005 9/8/2005 10/8/2005 11/8/2005 12/8/2005 1/8/2006 2/8/2006 3/8/2006
70.48 72.33 73.8 80.14 94.67 103.99 91.32 86.85
11/14/2004 12/14/2004 1/14/2005 2/14/2005 3/14/2005 4/14/2005 5/14/2005 6/14/2005
35.68 36.61 38.8 37.65 37.21 34.47 39.56 41.59
1/17/2005 2/17/2005 3/17/2005 4/17/2005 5/17/2005 6/17/2005 7/17/2005 8/17/2005
1403.03 1424.63 1212.8 1246.86 1138.31 1221.66 1163.57 1272.18
6/16/2005 7/16/2005 8/16/2005 9/16/2005 10/16/2005 11/16/2005 12/16/2005 1/16/2006
58 57.5 54.5 55 61.5 66 66.5 70.75
3/15/2005 4/15/2005 5/15/2005 6/15/2005 7/15/2005 8/15/2005 9/15/2005 10/15/2005
218 200 184 196 221 240 236 234
3/22/2005 4/22/2005 5/22/2005 6/22/2005 7/22/2005 8/22/2005 9/22/2005 10/22/2005
196.3 182.96 166.3 228.89 250.74 321.85 326.3 272.22
9/15/2005 10/15/2005 11/15/2005 12/15/2005 1/15/2006 2/15/2006 3/15/2006 4/15/2006
1196.69 1125.24 1182.01 1349.78 1288.54 1428.27 1567.85 1510.07
2/28/2005 3/30/2005 4/30/2005 5/30/2005 6/30/2005 7/30/2005 8/30/2005 9/30/2005
57 59 56 57.5 56.5 49.5 45 44
11/21/2004 12/21/2004 1/21/2005 2/21/2005 3/21/2005 4/21/2005 5/21/2005 6/21/2005
49.47 48.84 51.38 53.28 55.18 57.09 57.09 59.69
5/15/2005 6/15/2005 7/15/2005 8/15/2005 9/15/2005 10/15/2005 11/15/2005 12/15/2005
173.46 189.68 185.94 195.92 183.44 134.18 142 119.85
12/13/2004 1/13/2005 2/13/2005 3/13/2005 4/13/2005 5/13/2005 6/13/2005 7/13/2005
58.73 60.6 71.28 74.48 73.55 70 67.83 72.73
10/27/2004 11/27/2004 12/27/2004 1/27/2005 2/27/2005 3/27/2005 4/27/2005 5/27/2005
548.68 536.07 543.47 562.59 579.87 581.1 484.25 461.43
2/16/2005 3/16/2005 4/16/2005 5/16/2005 6/16/2005 7/16/2005 8/16/2005 9/16/2005
215.56 238.33 202.78 177.78 227.78 246.11 312.78 296.11
7/26/2005 8/26/2005 9/26/2005 10/26/2005 11/26/2005 12/26/2005 1/26/2006 2/26/2006
69.29 70.71 58.93 46.79 47.5 41.43 41.43 41.43
2/10/2005 3/10/2005 4/10/2005 5/10/2005 6/10/2005 7/10/2005 8/10/2005 9/10/2005
248.55 254.65 226.44 205.02 205.02 195.84 206.55 214.2
9/26/2004 10/26/2004 11/26/2004 12/26/2004 1/26/2005 2/26/2005 3/26/2005 4/26/2005
176.84 171.6 202.32 190.33 187.33 170.47 163.73 191.83
6/28/2005 7/28/2005 8/28/2005 9/28/2005 10/28/2005 11/28/2005 12/28/2005 1/28/2006
118.64 116.82 112.27 107.73 112.27 114.09 128.06 117.13
7/30/2005 8/30/2005 9/30/2005 10/30/2005 11/30/2005 12/30/2005 1/30/2006 2/28/2006
439.27 475.08 445.2 404.23 393.67 402.21 206.53 192.07
7/20/2005 8/20/2005 9/20/2005 10/20/2005 11/20/2005 12/20/2005 1/20/2006 2/20/2006
89.28 90.36 90.36 102.11 104.29 104.29 104.29 104.29
12/11/2004 1/11/2005 2/11/2005 3/11/2005 4/11/2005 5/11/2005 6/11/2005 7/11/2005
3132.91 2508.9 2863.13 2701.19 2979.73 3400.78 3562.72 3572.44
6/6/2005 7/6/2005 8/6/2005 9/6/2005 10/6/2005 11/6/2005 12/6/2005 1/6/2006
98.31 102.73 114.33 114.33 109.96 106.06 104.38 106.61
3/11/2005 4/11/2005 5/11/2005 6/11/2005 7/11/2005 8/11/2005 9/11/2005 10/11/2005
7.72 7.28 6.41 6.2 5.98 6.2 5.33 4.67
10/13/2004 11/13/2004 12/13/2004 1/13/2005 2/13/2005 3/13/2005 4/13/2005 5/13/2005
322.5 292.5 268.65 261.04 223.03 192.61 182.48 172.34
11/25/2004 12/25/2004 1/25/2005 2/25/2005 3/25/2005 4/25/2005 5/25/2005 6/25/2005
90.86 96.4 98.07 110.81 104.16 95.85 95.3 82.55
3/7/2005 4/7/2005 5/7/2005 6/7/2005 7/7/2005 8/7/2005 9/7/2005 10/7/2005
373 340 351 403 388 395.5 380 433
4/23/2006 5/23/2006 6/23/2006 7/23/2006 8/23/2006 9/23/2006 10/23/2006 11/23/2006
6.05 5.24 5.91 5.66 6.64 7.26 8.2 7.12
7/28/2006 8/28/2006 9/28/2006 10/28/2006 11/28/2006 12/28/2006 1/28/2007 2/28/2007
343.51 370.83 374.74 398.16 368.49 374.74 384.89 382.54
3/14/2006 4/14/2006 5/14/2006 6/14/2006 7/14/2006 8/14/2006 9/14/2006 10/14/2006
107.11 106.67 124.89 114.22 108.89 99.56 120 128.44
12/25/2005 1/25/2006 2/25/2006 3/25/2006 4/25/2006 5/25/2006 6/25/2006 7/25/2006
13.8 14.32 13.02 13.54 10.68 11.2 10.42 8.85
12/5/2005 1/5/2006 2/5/2006 3/5/2006 4/5/2006 5/5/2006 6/5/2006 7/5/2006
103.33 86.67 100.83 121.67 90 110 100 93.33
8/9/2006 9/9/2006 10/9/2006 11/9/2006 12/9/2006 1/9/2007 2/9/2007 3/9/2007
95.84 89.76 95.84 108.01 101.17 121.7 121.7 124.75
1/12/2006 2/12/2006 3/12/2006 4/12/2006 5/12/2006 6/12/2006 7/12/2006 8/12/2006
5 5.87 5.81 5.81 6.75 4.31 3.75 4.5
7/30/2005 8/30/2005 9/30/2005 10/30/2005 11/30/2005 12/30/2005 1/30/2006 2/28/2006
439.27 475.08 445.2 404.23 393.67 402.21 206.53 192.07
6/11/2006 7/11/2006 8/11/2006 9/11/2006 10/11/2006 11/11/2006 12/11/2006 1/11/2007
225.97 278.55 234.67 228.28 211.01 233.39 257.05 280.71
12/11/2005 1/11/2006 2/11/2006 3/11/2006 4/11/2006 5/11/2006 6/11/2006 7/11/2006
45.88 49.8 49.8 45.1 45.1 48.24 46.67 49.8
3/20/2006 4/20/2006 5/20/2006 6/20/2006 7/20/2006 8/20/2006 9/20/2006 10/20/2006
4.9 7.43 8.97 9.25 11.21 14.57 15.97 21.02
4/3/2005 5/3/2005 6/3/2005 7/3/2005 8/3/2005 9/3/2005 10/3/2005 11/3/2005
77.04 68.29 49.61 47.27 38.52 39.1 37.35 36.77
10/16/2005 11/16/2005 12/16/2005 1/16/2006 2/16/2006 3/16/2006 4/16/2006 5/16/2006
53753.12 60648.33 61389.76 67988.38 65615.81 64133.03 61868.06 59438.89
8/12/2006 9/12/2006 10/12/2006 11/12/2006 12/12/2006 1/12/2007 2/12/2007 3/12/2007
1247.65 1276.4 1517.88 1671.25 1798.91 1859.85 1949.79 1914.97
10/23/2005 11/23/2005 12/23/2005 1/23/2006 2/23/2006 3/23/2006 4/23/2006 5/23/2006
62.18 59.33 66.75 65.6 76.44 78.73 83.69 77.87
8/16/2006 9/16/2006 10/16/2006 11/16/2006 12/16/2006 1/16/2007 2/16/2007 3/16/2007
118.75 116.67 116.67 127.08 133.33 168.75 183.33 208.33
3/11/2006 4/11/2006 5/11/2006 6/11/2006 7/11/2006 8/11/2006 9/11/2006 10/11/2006
198.94 197.87 244.68 235.11 230.85 222.34 267.02 304.34
5/4/2006 6/4/2006 7/4/2006 8/4/2006 9/4/2006 10/4/2006 11/4/2006 12/4/2006
4908.9 4632.64 4452.01 4080.13 4260.76 4020.1 4085.83 4326.81
7/12/2006 8/12/2006 9/12/2006 10/12/2006 11/12/2006 12/12/2006 1/12/2007 2/12/2007
179.86 163.33 178.5 171.29 163.64 175.41 200.52 188.36
11/30/2005 12/30/2005 1/31/2006 2/28/2006 3/31/2006 4/28/2006 5/31/2006 6/30/2006
300 306.25 355 350 358.75 385 401.25 387.5
12/4/2005 1/4/2006 2/4/2006 3/4/2006 4/4/2006 5/4/2006 6/4/2006 7/4/2006
128.7 150.93 158.7 167.22 218.7 224.9 211.25 229.51
9/8/2005 10/8/2005 11/8/2005 12/8/2005 1/8/2006 2/8/2006 3/8/2006 4/8/2006
319.9 320.89 310.11 315.06 321.76 327 387.28 434.86
2/28/2006 3/29/2006 4/29/2006 5/29/2006 6/29/2006 7/29/2006 8/29/2006 9/29/2006
235.92 233.98 210.63 199.93 197.01 215.98 231.45 228.02
7/4/2006 8/4/2006 9/4/2006 10/4/2006 11/4/2006 12/4/2006 1/4/2007 2/4/2007
63 64.64 69.78 67.89 66.01 56.81 64.12 62.23
7/11/2006 8/11/2006 9/11/2006 10/11/2006 11/11/2006 12/11/2006 1/11/2007 2/11/2007
445.93 406.05 409.95 434.81 373.37 444.26 418.27 497.43
9/18/2005 10/18/2005 11/18/2005 12/18/2005 1/18/2006 2/18/2006 3/18/2006 4/18/2006
3672.14 3473.32 3880 4021.58 4145.09 4154.13 4233.3 4339.97
8/31/2006 9/29/2006 10/31/2006 11/30/2006 12/29/2006 1/31/2007 2/28/2007 3/30/2007
171.16 153.46 153.46 156.41 174.12 194.77 182.97 162.31
6/12/2006 7/12/2006 8/12/2006 9/12/2006 10/12/2006 11/12/2006 12/12/2006 1/12/2007
101.48 91.33 83.89 80.85 42.28 44.31 48.37 57.84
3/19/2006 4/19/2006 5/19/2006 6/19/2006 7/19/2006 8/19/2006 9/19/2006 10/19/2006
1064.81 1019.13 935.59 969.01 930.02 969.01 1003.37 997.76
12/3/2005 1/3/2006 2/3/2006 3/3/2006 4/3/2006 5/3/2006 6/3/2006 7/3/2006
217.63 229.73 291.3 305.53 320.8 323.9 306.75 281.28
4/28/2006 5/31/2006 6/30/2006 7/31/2006 8/31/2006 9/29/2006 10/31/2006 11/30/2006
7.34 6.72 7.97 6.41 7.97 7.5 7.97 7.66
3/14/2006 4/14/2006 5/14/2006 6/14/2006 7/14/2006 8/14/2006 9/14/2006 10/14/2006
75.32 62.66 69.62 73.42 86.71 77.22 76.58 72.15
6/20/2006 7/20/2006 8/20/2006 9/20/2006 10/20/2006 11/20/2006 12/20/2006 1/20/2007
51.09 60.15 48.61 46.76 46.4 45.97 51.88 59.89
8/7/2006 9/7/2006 10/7/2006 11/7/2006 12/7/2006 1/7/2007 2/7/2007 3/7/2007
52422.45 52349.65 54863.61 57673.34 57377.57 57895.16 59891.54 57673.34
10/30/2005 11/30/2005 12/30/2005 1/30/2006 2/28/2006 3/30/2006 4/30/2006 5/30/2006
258.14 262.89 285.07 307.53 320.34 303.52 297.92 249.87
7/24/2006 8/24/2006 9/24/2006 10/24/2006 11/24/2006 12/24/2006 1/24/2007 2/24/2007
115.83 137.45 138.46 161.76 163.11 162.44 158.38 158.38
2/19/2006 3/19/2006 4/19/2006 5/19/2006 6/19/2006 7/19/2006 8/19/2006 9/19/2006
315.15 295.83 294.89 250.62 254 254.93 276.88 269
8/12/2004 9/12/2004 10/12/2004 11/12/2004 12/12/2004 1/12/2005 2/12/2005 3/12/2005
5622.57 5637.68 5048.22 5290.05 6408.52 7043.33 6967.75 6892.18
1/25/2006 2/25/2006 3/25/2006 4/25/2006 5/25/2006 6/25/2006 7/25/2006 8/25/2006
99.52 138.34 125.63 145.4 146.81 149.63 127.75 122.81
10/30/2005 11/30/2005 12/30/2005 1/30/2006 2/28/2006 3/30/2006 4/30/2006 5/30/2006
106.86 105.84 103.78 113.31 126.19 124.13 116.4 103.01
11/9/2005 12/9/2005 1/9/2006 2/9/2006 3/9/2006 4/9/2006 5/9/2006 6/9/2006
321.87 357.5 372.19 407.5 392.5 369.38 370 329.04
8/18/2006 9/18/2006 10/18/2006 11/18/2006 12/18/2006 1/18/2007 2/18/2007 3/18/2007
230.69 230.55 257.98 271.46 288.14 279 299.69 293.92
8/26/2006 9/26/2006 10/26/2006 11/26/2006 12/26/2006 1/26/2007 2/26/2007 3/26/2007
427.18 429.37 455.83 395.63 413.11 463.59 452.18 451.94
3/17/2006 4/17/2006 5/17/2006 6/17/2006 7/17/2006 8/17/2006 9/17/2006 10/17/2006
342.44 322.87 298.41 278.84 273.95 269.06 269.06 261.72
9/13/2006 10/13/2006 11/13/2006 12/13/2006 1/13/2007 2/13/2007 3/13/2007 4/13/2007
38.25 35.5 40 35.75 33.75 31.25 31 29.5
12/28/2005 1/28/2006 2/28/2006 3/28/2006 4/28/2006 5/28/2006 6/28/2006 7/28/2006
294.44 302.83 292.62 276.56 280.03 277.29 279.3 280.76
10/26/2005 11/26/2005 12/26/2005 1/26/2006 2/26/2006 3/26/2006 4/26/2006 5/26/2006
279.25 300.44 306.13 318.45 338.36 363.95 364.42 340.25
9/5/2006 10/5/2006 11/5/2006 12/5/2006 1/5/2007 2/5/2007 3/5/2007 4/5/2007
135.67 139.29 137.84 136.76 129.88 129.88 135.67 140.74
3/6/2006 4/6/2006 5/6/2006 6/6/2006 7/6/2006 8/6/2006 9/6/2006 10/6/2006
194.16 188.83 157.89 74.14 76.28 83.75 82.68 78.41
5/4/2006 6/4/2006 7/4/2006 8/4/2006 9/4/2006 10/4/2006 11/4/2006 12/4/2006
125680.9 126655.3 120030.2 118276.5 123537.6 115862.2 112428.5 100655.9
3/21/2006 4/21/2006 5/21/2006 6/21/2006 7/21/2006 8/21/2006 9/21/2006 10/21/2006
142248.4 136215.1 128170.6 133817.2 111546.1 111784.1 114481.5 126610.4
3/20/2006 4/20/2006 5/20/2006 6/20/2006 7/20/2006 8/20/2006 9/20/2006 10/20/2006
71.86 82.5 86.49 63.87 58.55 59.88 58.55 70.53
7/17/2006 8/17/2006 9/17/2006 10/17/2006 11/17/2006 12/17/2006 1/17/2007 2/17/2007
10.66 8.82 13.6 11.4 10.66 9.19 10.66 10.29
11/8/2005 12/8/2005 1/8/2006 2/8/2006 3/8/2006 4/8/2006 5/8/2006 6/8/2006
186.32 217.89 236.84 227.37 286.32 358.95 365.26 280
7/7/2005 8/7/2005 9/7/2005 10/7/2005 11/7/2005 12/7/2005 1/7/2006 2/7/2006
8575.48 8629.51 8814.76 8753.01 8768.45 8957.7 9945.23 9641.97
11/24/2005 12/24/2005 1/24/2006 2/24/2006 3/24/2006 4/24/2006 5/24/2006 6/24/2006
15.47 13.99 19.52 27.25 30.2 30.2 16.2 16.94
3/10/2006 4/10/2006 5/10/2006 6/10/2006 7/10/2006 8/10/2006 9/10/2006 10/10/2006
158.49 158.02 166.27 142.38 138.64 97.42 101.17 114.03
1/13/2005 2/13/2005 3/13/2005 4/13/2005 5/13/2005 6/13/2005 7/13/2005 8/13/2005
29.98 28.95 30.32 31.46 30.78 33.51 34.2 36.02
5/18/2006 6/18/2006 7/18/2006 8/18/2006 9/18/2006 10/18/2006 11/18/2006 12/18/2006
107.94 111.47 130 129.41 122.94 116.47
1/19/2005 2/19/2005 3/19/2005 4/19/2005 5/19/2005 6/19/2005 7/19/2005 8/19/2005
164.11 176.05 179.06 168.57 172.1 186.62 181.78 184.14
6/6/2006 7/6/2006 8/6/2006 9/6/2006 10/6/2006 11/6/2006 12/6/2006 1/6/2007
124 110.75 91.5 91.25 91.5 115 100.5 78
8/31/2006 9/29/2006 10/31/2006 11/30/2006 12/29/2006 1/31/2007 2/28/2007 3/30/2007
209.61 237.93 202.52 199.75 204.45 193.39 163.51 147.46
2/8/2006 3/8/2006 4/8/2006 5/8/2006 6/8/2006 7/8/2006 8/8/2006 9/8/2006
66562.56 63779.71 75535.06 79059.19 63582.55 70482.94 67772.13 66368
2/14/2006 3/14/2006 4/14/2006 5/14/2006 6/14/2006 7/14/2006 8/14/2006 9/14/2006
182 190.29 186.86 195.43 154.43 177.71 181.43 180
6/2/2006 7/2/2006 8/2/2006 9/2/2006 10/2/2006 11/2/2006 12/2/2006 1/2/2007
24.38 24.38 22.39 18.41 13.43 11.94 11.94 11.94
9/1/2007 10/1/2007 11/1/2007 12/1/2007 1/1/2008 2/1/2008 3/1/2008 4/1/2008
79.61 93.42 94.74 79.61 73.68 51.32 46.71 38.82
7/29/2007 8/29/2007 9/29/2007 10/29/2007 11/29/2007 12/29/2007 1/29/2008 2/29/2008
90.24 80.24 77.56 76.59 66.83 63.9 50 45.37
11/26/2006 12/26/2006 1/26/2007 2/26/2007 3/26/2007 4/26/2007 5/26/2007 6/26/2007
2712 2500 2858 3740 5700 5292 4692 4680
10/25/2006 11/25/2006 12/25/2006 1/25/2007 2/25/2007 3/25/2007 4/25/2007 5/25/2007
88.58 63.08 61.9 62.64 78.41 81.95 83.72 75.9
10/2/2006 11/2/2006 12/2/2006 1/2/2007 2/2/2007 3/2/2007 4/2/2007 5/2/2007
97.77 76.79 66.52 68.75 65.18 51.34 52.23 49.55
12/16/2006 1/16/2007 2/16/2007 3/16/2007 4/16/2007 5/16/2007 6/16/2007 7/16/2007
7.51 7.36 6.82 6.7 6.13 6.07 5.71 5.83
6/27/2007 7/27/2007 8/27/2007 9/27/2007 10/27/2007 11/27/2007 12/27/2007 1/27/2008
20 21.58 22.11 26.32 26.84 24.21 24.21 23.16
5/10/2007 6/10/2007 7/10/2007 8/10/2007 9/10/2007 10/10/2007 11/10/2007 12/10/2007
30 22.5 19.5 21.5 21.5 29 29.5 22
11/22/2006 12/22/2006 1/22/2007 2/22/2007 3/22/2007 4/22/2007 5/22/2007 6/22/2007
1.28 1.25 1.36 2.05 2.36 3.44 2.92 3.55
12/30/2006 1/30/2007 2/28/2007 3/30/2007 4/30/2007 5/30/2007 6/30/2007 7/30/2007
798.39 826.99 769.79 1080.42 983.74 1032.08 964.4 945.07
12/18/2006 1/18/2007 2/18/2007 3/18/2007 4/18/2007 5/18/2007 6/18/2007 7/18/2007
124.95 129.58 124.53 117.8 109.39 111.49 97.61 95.08
9/5/2007 10/5/2007 11/5/2007 12/5/2007 1/5/2008 2/5/2008 3/5/2008 4/5/2008
9.39 10.6 10.6 9.22 8.52 7.72 7.03 8.18
10/11/2006 11/11/2006 12/11/2006 1/11/2007 2/11/2007 3/11/2007 4/11/2007 5/11/2007
84.69 84.69 84.69 84.69 82.65 79.59 76.53 74.49
1/13/2007 2/13/2007 3/13/2007 4/13/2007 5/13/2007 6/13/2007 7/13/2007 8/13/2007
11.25 10.58 9.92 10.7 12.02 10.36 10.47 9.92
9/24/2007 10/24/2007 11/24/2007 12/24/2007 1/24/2008 2/24/2008 3/24/2008 4/24/2008
148.88 157.4 157.71 178.44 178.44 172.07 189.59 181.63
9/11/2007 10/11/2007 11/11/2007 12/11/2007 1/11/2008 2/11/2008 3/11/2008 4/11/2008
69.74 81.14 76.12 72.48 76.12 76.58 79.77 80.46
9/5/2007 10/5/2007 11/5/2007 12/5/2007 1/5/2008 2/5/2008 3/5/2008 4/5/2008
47.99 45.99 42.66 34.33 26.99 24.66 25.33 34.33
6/13/2007 7/13/2007 8/13/2007 9/13/2007 10/13/2007 11/13/2007 12/13/2007 1/13/2008
15 17.5 17.5 15 30 25 25 25
9/4/2007 10/4/2007 11/4/2007 12/4/2007 1/4/2008 2/4/2008 3/4/2008 4/4/2008
157.24 165.78 151.23 139.21 156.29 140.47 137.94 129.72
4/30/2007 5/30/2007 6/30/2007 7/30/2007 8/30/2007 9/30/2007 10/30/2007 11/30/2007
9.06 9.93 9.68 10.43 9.19 8.82 8.69 7.7
10/7/2006 11/7/2006 12/7/2006 1/7/2007 2/7/2007 3/7/2007 4/7/2007 5/7/2007
569.42 535.67 535.67 531.46 594.72 564.36 581.72 625.13
10/23/2006 11/23/2006 12/23/2006 1/23/2007 2/23/2007 3/23/2007 4/23/2007 5/23/2007
114.8 128.06 122.96 125 132.14 122.96 145.41 145.41
5/27/2007 6/27/2007 7/27/2007 8/27/2007 9/27/2007 10/27/2007 11/27/2007 12/27/2007
0.44 0.47 0.41 0.34 0.28 0.26 0.25 0.27
3/30/2007 4/30/2007 5/31/2007 6/29/2007 7/31/2007 8/31/2007 9/28/2007 10/31/2007
78.72 93.2 92.29 89.34 85.26 84.36 83.45 82.99
8/24/2007 9/24/2007 10/24/2007 11/24/2007 12/24/2007 1/24/2008 2/24/2008 3/24/2008
101.08 73.99 82.32 85.45 69.2 72.34 78.63 78.63
11/13/2006 12/13/2006 1/13/2007 2/13/2007 3/13/2007 4/13/2007 5/13/2007 6/13/2007
95.56 129.44 126.67 132.78 130 123.89 129.44 111.67
11/12/2006 12/12/2006 1/12/2007 2/12/2007 3/12/2007 4/12/2007 5/12/2007 6/12/2007
21.55 20.4 22.95 25.16 24.31 21.69 21.51 21.17
10/3/2006 11/3/2006 12/3/2006 1/3/2007 2/3/2007 3/3/2007 4/3/2007 5/3/2007
22.29 24.42 23.71 25.85 28.45 32.48 31.06 31.96
3/17/2007 4/17/2007 5/17/2007 6/17/2007 7/17/2007 8/17/2007 9/17/2007 10/17/2007
321.42 318.62 324.21 352.16 282.29 218.01 223.6 230.12
1/13/2007 2/13/2007 3/13/2007 4/13/2007 5/13/2007 6/13/2007 7/13/2007 8/13/2007
512.94 574.64 564.96 518.61 519.83 492.92 485.58 490.47
11/8/2006 12/8/2006 1/8/2007 2/8/2007 3/8/2007 4/8/2007 5/8/2007 6/8/2007
4.82 2.28 3.05 3.35 6.09 9.9 9.9 8.38
11/25/2006 12/25/2006 1/25/2007 2/25/2007 3/25/2007 4/25/2007 5/25/2007 6/25/2007
327.21 385.75 424.04 446.51 402.53 430.06 509.03 498.88
1/10/2007 2/10/2007 3/10/2007 4/10/2007 5/10/2007 6/10/2007 7/10/2007 8/10/2007
224.09 237.79 225.91 170.5 169.59 128.48 116.83 97.62
6/2/2005 7/2/2005 8/2/2005 9/2/2005 10/2/2005 11/2/2005 12/2/2005 1/2/2006
1903.57 1903.57 2063.59 2103.59 2107.73 2032.25 2040.64 2434.79
7/7/2005 8/7/2005 9/7/2005 10/7/2005 11/7/2005 12/7/2005 1/7/2006 2/7/2006
8575.48 8629.51 8814.76 8753.01 8768.45 8957.7 9945.23 9641.97
3/12/2007 4/12/2007 5/12/2007 6/12/2007 7/12/2007 8/12/2007 9/12/2007 10/12/2007
315.15 308.2 322.1 324.22 317.23 270.18 280.9 285.56
11/6/2006 12/6/2006 1/6/2007 2/6/2007 3/6/2007 4/6/2007 5/6/2007 6/6/2007
485314.8 510477.9 448771.9 502141.6 488548.1 562502.1 611696.6 607327.5
6/24/2007 7/24/2007 8/24/2007 9/24/2007 10/24/2007 11/24/2007 12/24/2007 1/24/2008
19.18 20.61 18.32 16.89 18.18 17.32 19.32 17.46
11/5/2006 12/5/2006 1/5/2007 2/5/2007 3/5/2007 4/5/2007 5/5/2007 6/5/2007
258.76 267.08 287.58 313.68 296.55 358.68 377.25 359.35
9/21/2007 10/21/2007 11/21/2007 12/21/2007 1/21/2008 2/21/2008 3/21/2008 4/21/2008
1451.92 1476.37 1305.67 1390.1 1085.59 1502.67 1249.77 1602.77
6/11/2007 7/11/2007 8/11/2007 9/11/2007 10/11/2007 11/11/2007 12/11/2007 1/11/2008
347.5 310 270 215 227.5 215 205 202.5
8/29/2007 9/29/2007 10/29/2007 11/29/2007 12/29/2007 1/29/2008 2/29/2008 3/29/2008
106.03 106.03 102.59 87.93 80.6 40.52 15.09 23.28
8/15/2007 9/15/2007 10/15/2007 11/15/2007 12/15/2007 1/15/2008 2/15/2008 3/15/2008
235.16 206.45 168.24 159.24 141.54 114.39 115.92 105.55
7/28/2006 8/28/2006 9/28/2006 10/28/2006 11/28/2006 12/28/2006 1/28/2007 2/28/2007
343.51 370.83 374.74 398.16 368.49 374.74 384.89 382.54
7/27/2008 8/27/2008 9/27/2008 10/27/2008 11/27/2008 12/27/2008 1/27/2009 2/27/2009
57.52 54.94 54.57 10.51 11.8 5.81 16.78 12.54
9/18/2008 10/18/2008 11/18/2008 12/18/2008 1/18/2009 2/18/2009 3/18/2009 4/18/2009
11.88 8.42 7.92 9.41 8.91 17.57 16.09 23.02
12/15/2007 1/15/2008 2/15/2008 3/15/2008 4/15/2008 5/15/2008 6/15/2008 7/15/2008
0.37 0.37 0.49 0.49 0.47 0.4 0.31 0.24
3/16/2008 4/16/2008 5/16/2008 6/16/2008 7/16/2008 8/16/2008 9/16/2008 10/16/2008
23.52 20.09 11.63 7.93 5.29 5.29 4.49 3.44
7/15/2008 8/15/2008 9/15/2008 10/15/2008 11/15/2008 12/15/2008 1/15/2009 2/15/2009
71.05 71.05 71.05 47.37 42.11 38.6 38.6 36.84
3/7/2008 4/7/2008 5/7/2008 6/7/2008 7/7/2008 8/7/2008 9/7/2008 10/7/2008
8.08 8.46 7.88 7.31 7.12 8.08 8.27 7.69
3/15/2008 4/15/2008 5/15/2008 6/15/2008 7/15/2008 8/15/2008 9/15/2008 10/15/2008
9.06 8.75 8.13 10.62 8.75 9.06 9.06 8.75
12/24/2007 1/24/2008 2/24/2008 3/24/2008 4/24/2008 5/24/2008 6/24/2008 7/24/2008
39 41 37.5 40 60.5 52 50 39.5
3/18/2008 4/18/2008 5/18/2008 6/18/2008 7/18/2008 8/18/2008 9/18/2008 10/18/2008
32.57 32.57 39.74 41.05 37.11 32.97 33.3 26.38
5/26/2008 6/26/2008 7/26/2008 8/26/2008 9/26/2008 10/26/2008 11/26/2008 12/26/2008
36.46 37.29 36.18 33.39 38.13 33.67 35.62 37.29
6/4/2008 7/4/2008 8/4/2008 9/4/2008 10/4/2008 11/4/2008 12/4/2008 1/4/2009
3231.56 3002.55 2894.41 3002.55 2715.9 2302.05 1823.54 2140.39
1/13/2007 2/13/2007 3/13/2007 4/13/2007 5/13/2007 6/13/2007 7/13/2007 8/13/2007
11.25 10.58 9.92 10.7 12.02 10.36 10.47 9.92
9/24/2007 10/24/2007 11/24/2007 12/24/2007 1/24/2008 2/24/2008 3/24/2008 4/24/2008
148.88 157.4 157.71 178.44 178.44 172.07 189.59 181.63
9/2/2008 10/2/2008 11/2/2008 12/2/2008 1/2/2009 2/2/2009 3/2/2009 4/2/2009
30.87 31.25 29.37 27.5 27.5 31 31.87 30
3/30/2007 4/30/2007 5/31/2007 6/29/2007 7/31/2007 8/31/2007 9/28/2007 10/31/2007
78.72 93.2 92.29 89.34 85.26 84.36 83.45 82.99
11/12/2007 12/12/2007 1/12/2008 2/12/2008 3/12/2008 4/12/2008 5/12/2008 6/12/2008
321.23 301.35 325.44 325.82 413.01 461.96 542.66 555.66
9/10/2008 10/10/2008 11/10/2008 12/10/2008 1/10/2009 2/10/2009 3/10/2009 4/10/2009
0.33 0.28 0.11 0.15 0.15 0.16 0.16 0.14
11/12/2007 12/12/2007 1/12/2008 2/12/2008 3/12/2008 4/12/2008 5/12/2008 6/12/2008
87 78 71 63 77 71 55 49
7/24/2006 8/24/2006 9/24/2006 10/24/2006 11/24/2006 12/24/2006 1/24/2007 2/24/2007
115.83 137.45 138.46 161.76 163.11 162.44 158.38 158.38
11/3/2007 12/3/2007 1/3/2008 2/3/2008 3/3/2008 4/3/2008 5/3/2008 6/3/2008
43.4 40.89 36.91 36.81 38.69 36.29 32.73 30.12
9/2/2008 10/2/2008 11/2/2008 12/2/2008 1/2/2009 2/2/2009 3/2/2009 4/2/2009
83.28 61.28 34.57 40.86 61.28 48.71 62.86 66.78
6/11/2008 7/11/2008 8/11/2008 9/11/2008 10/11/2008 11/11/2008 12/11/2008 1/11/2009
84.5 63.81 73.06 69.53 48.41 66.01 52.81 63.37
8/12/2006 9/12/2006 10/12/2006 11/12/2006 12/12/2006 1/12/2007 2/12/2007 3/12/2007
1247.65 1276.4 1517.88 1671.25 1798.91 1859.85 1949.79 1914.97
6/18/2008 7/18/2008 8/18/2008 9/18/2008 10/18/2008 11/18/2008 12/18/2008 1/18/2009
170.77 150 129.23 115.38 85 107.31 103.08 112.31
3/17/2008 4/17/2008 5/17/2008 6/17/2008 7/17/2008 8/17/2008 9/17/2008 10/17/2008
82.98 110.64 114.89 124.47 97.87 101.06 82.98 69.15
5/18/2006 6/18/2006 7/18/2006 8/18/2006 9/18/2006 10/18/2006 11/18/2006 12/18/2006
124.44 123.89 124.72 113.89 103.61 103.75 110.56 122.5
6/24/2007 7/24/2007 8/24/2007 9/24/2007 10/24/2007 11/24/2007 12/24/2007 1/24/2008
19.18 20.61 18.32 16.89 18.18 17.32 19.32 17.46
9/11/2007 10/11/2007 11/11/2007 12/11/2007 1/11/2008 2/11/2008 3/11/2008 4/11/2008
69.74 81.14 76.12 72.48 76.12 76.58 79.77 80.46
10/15/2007 11/15/2007 12/15/2007 1/15/2008 2/15/2008 3/15/2008 4/15/2008 5/15/2008
200.76 221.93 213.46 227.02 229.55 238.11 247.11 226.98
3/14/2008 4/14/2008 5/14/2008 6/14/2008 7/14/2008 8/14/2008 9/14/2008 10/14/2008
365.78 371.08 394.53 375.99 320.36 334.64 306.93 279.22
5/15/2008 6/15/2008 7/15/2008 8/15/2008 9/15/2008 10/15/2008 11/15/2008 12/15/2008
4299.85 4286.82 3770.43 4282.62 3879.48 3026.92 3259.88 3551.23
12/29/2007 1/29/2008 2/29/2008 3/29/2008 4/29/2008 5/29/2008 6/29/2008 7/29/2008
86.61 98.67 100.52 93.71 111.44 102.49 99.08 78.05
12/24/2007 1/24/2008 2/24/2008 3/24/2008 4/24/2008 5/24/2008 6/24/2008 7/24/2008
69.2 63.77 62.42 55.63 65.13 65.13 58.34 44.78
9/13/2006 10/13/2006 11/13/2006 12/13/2006 1/13/2007 2/13/2007 3/13/2007 4/13/2007
38.25 35.5 40 35.75 33.75 31.25 31 29.5
9/16/2008 10/16/2008 11/16/2008 12/16/2008 1/16/2009 2/16/2009 3/16/2009 4/16/2009
202.37 162.51 174.77 174.77 210.91 198.51 198.51 173.69
7/30/2008 8/30/2008 9/30/2008 10/30/2008 11/30/2008 12/30/2008 1/30/2009 2/28/2009
53.15 61.43 59.42 53.1 44.75 48.55 48.04 43.49
10/1/2007 11/1/2007 12/1/2007 1/1/2008 2/1/2008 3/1/2008 4/1/2008 5/1/2008
11.59 12.51 12.41 12.31 11.39 11.33 10.5 9.87
1/20/2008 2/20/2008 3/20/2008 4/20/2008 5/20/2008 6/20/2008 7/20/2008 8/20/2008
97.46 89.88 81.19 93.26 82.29 74.88 69.67 75.71
6/2/2008 7/2/2008 8/2/2008 9/2/2008 10/2/2008 11/2/2008 12/2/2008 1/2/2009
681.2 581.29 483.65 448.4 410.56 146.79 177.75 115.83
6/18/2008 7/18/2008 8/18/2008 9/18/2008 10/18/2008 11/18/2008 12/18/2008 1/18/2009
258240.5 310060.6 315221.1 315573.1 260087.7 260304.4 249467.4 208828.7
9/15/2008 10/15/2008 11/15/2008 12/15/2008 1/15/2009 2/15/2009 3/15/2009 4/15/2009
456.21 447.18 426.85 392.97 374.91 328.88 199.6 269.91
7/26/2008 8/26/2008 9/26/2008 10/26/2008 11/26/2008 12/26/2008 1/26/2009 2/26/2009
25.09 19.84 22.38 11.66 3.88 2.99 3.9 5.97
6/5/2008 7/5/2008 8/5/2008 9/5/2008 10/5/2008 11/5/2008 12/5/2008 1/5/2009
3283.27 2635.68 2676.16 2719.87 2143.51 1918.1 1353.66 1626.03
9/28/2008 10/28/2008 11/28/2008 12/28/2008 1/28/2009 2/28/2009 3/28/2009 4/28/2009
126.25 69.8 63.78 61.99 68 49.39 29.64 44.78
5/10/2008 6/10/2008 7/10/2008 8/10/2008 9/10/2008 10/10/2008 11/10/2008 12/10/2008
437.09 446.65 362.55 342.16 334.51 258.05 199.6 143.12
12/16/2007 1/16/2008 2/16/2008 3/16/2008 4/16/2008 5/16/2008 6/16/2008 7/16/2008
944.44 888.89 1166.67 1172.22 1133.33 961.11 1238.89 966.67
10/21/2008 11/21/2008 12/21/2008 1/21/2009 2/21/2009 3/21/2009 4/21/2009 5/21/2009
4.29 4.11 2.68 3.04 2.68 2.32 17.5 13.39
2/19/2009 3/19/2009 4/19/2009 5/19/2009 6/19/2009 7/19/2009 8/19/2009 9/19/2009
84 78.82 119.27 121.81 138.55 131.78 123.95 136.41
10/1/2007 11/1/2007 12/1/2007 1/1/2008 2/1/2008 3/1/2008 4/1/2008 5/1/2008
11.59 12.51 12.41 12.31 11.39 11.33 10.5 9.87
7/30/2008 8/30/2008 9/30/2008 10/30/2008 11/30/2008 12/30/2008 1/30/2009 2/28/2009
53.15 61.43 59.42 53.1 44.75 48.55 48.04 43.49
10/19/2008 11/19/2008 12/19/2008 1/19/2009 2/19/2009 3/19/2009 4/19/2009 5/19/2009
66504.94 55792.81 76026.94 73497.69 67248.88 71563.5 94773.38 98946.44
3/9/2009 4/9/2009 5/9/2009 6/9/2009 7/9/2009 8/9/2009 9/9/2009 10/9/2009
42.56 53.75 77.83 88.47 91.86 99.75 98.62 105.38
12/22/2008 1/22/2009 2/22/2009 3/22/2009 4/22/2009 5/22/2009 6/22/2009 7/22/2009
79.45 75.31 78.76 88.43 99.49 97.8 73.88 64.03
12/30/2008 1/30/2009 2/28/2009 3/30/2009 4/30/2009 5/30/2009 6/30/2009 7/30/2009
82.5 105 105 83.75 105 95 85 82.5
3/14/2008 4/14/2008 5/14/2008 6/14/2008 7/14/2008 8/14/2008 9/14/2008 10/14/2008
365.78 371.08 394.53 375.99 320.36 334.64 306.93 279.22
3/1/2009 4/1/2009 5/1/2009 6/1/2009 7/1/2009 8/1/2009 9/1/2009 10/1/2009
10.22 9.73 13.13 18.24 23.35 23.11 23.59 24.32
12/2/2008 1/2/2009 2/2/2009 3/2/2009 4/2/2009 5/2/2009 6/2/2009 7/2/2009
62 55.38 57.42 58.39 65.69 76.4 81.46 87.35
12/17/2008 1/17/2009 2/17/2009 3/17/2009 4/17/2009 5/17/2009 6/17/2009 7/17/2009
81.5 83 72.5 62.5 71 80 78.5 72
12/24/2008 1/24/2009 2/24/2009 3/24/2009 4/24/2009 5/24/2009 6/24/2009 7/24/2009
12.45 13.8 13.92 14.66 22.18 31.18 32.53 43.01
1/6/2009 2/6/2009 3/6/2009 4/6/2009 5/6/2009 6/6/2009 7/6/2009 8/6/2009
136.35 166.38 122.71 157.6 174.53 167.62 157.15 172.38
2/17/2009 3/17/2009 4/17/2009 5/17/2009 6/17/2009 7/17/2009 8/17/2009 9/17/2009
8358.48 6881.17 8513.99 9408.15 8397.36 9952.43 10089.47 11988.38
7/27/2008 8/27/2008 9/27/2008 10/27/2008 11/27/2008 12/27/2008 1/27/2009 2/27/2009
57.52 54.94 54.57 10.51 11.8 5.81 16.78 12.54
10/28/2008 11/28/2008 12/28/2008 1/28/2009 2/28/2009 3/28/2009 4/28/2009 5/28/2009
4.57 4.93 4.36 4.57 6.64 6.57 8.86 10.71
3/13/2009 4/13/2009 5/13/2009 6/13/2009 7/13/2009 8/13/2009 9/13/2009 10/13/2009
57.5 84.58 100 110.83 104.58 119.17 185.42 181.67
-13 -12 -11 -10 -9 -8 -7 -6
3/4/2004 4/4/2004 5/4/2004 6/4/2004 7/4/2004 8/4/2004 9/4/2004 10/4/2004
4326.3 3762 3511.2 3824.7 4012.8 2758.8 3385.8 2758.8
9/21/2003 10/21/2003 11/21/2003 12/21/2003 1/21/2004 2/21/2004 3/21/2004 4/21/2004
174.86 175.71 181.96 173.63 164.88 165.72 171.55 181.96
3/8/2004 4/8/2004 5/8/2004 6/8/2004 7/8/2004 8/8/2004 9/8/2004 10/8/2004
14.66 14.79 14.66 14.91 11.96 12.09 14.01 11.57
8/29/2003 9/29/2003 10/29/2003 11/29/2003 12/29/2003 1/29/2004 2/29/2004 3/29/2004
1124.87 1095.97 1093.56 1288.66 1183.63 1381.92 1459.77 1323.52
8/27/2003 9/27/2003 10/27/2003 11/27/2003 12/27/2003 1/27/2004 2/27/2004 3/27/2004
7574.93 7990.18 8425.52 8538.75 9151.57 9451.18 9437.56 8497.89
12/12/2003 1/12/2004 2/12/2004 3/12/2004 4/12/2004 5/12/2004 6/12/2004 7/12/2004
2032.03 2081 2160.57 2007.55 2111.6 2087.12 2134.24 2078.08
1/21/2004 2/21/2004 3/21/2004 4/21/2004 5/21/2004 6/21/2004 7/21/2004 8/21/2004
183.89 209.93 183.49 173.63 141.13 133.16 137.15 109.64
9/20/2003 10/20/2003 11/20/2003 12/20/2003 1/20/2004 2/20/2004 3/20/2004 4/20/2004
14522.52 14319.13 14400.48 14115.03 14565.07 14810.55 14646.9 14769.64
9/8/2003 10/8/2003 11/8/2003 12/8/2003 1/8/2004 2/8/2004 3/8/2004 4/8/2004
6298.2 5959.79 6617.81 6298.2 5725.64 5458.44 5801.98 5903.42
3/19/2004 4/19/2004 5/19/2004 6/19/2004 7/19/2004 8/19/2004 9/19/2004 10/19/2004
94.03 108.96 110.43 125.15 131.53 140.86 153.62 160.9
2/27/2004 3/31/2004 4/30/2004 5/31/2004 6/30/2004 7/30/2004 8/31/2004 9/30/2004
20055.2 14606.02 14830.73 14931.32 18230.11 17651.37 18056.48 17246.26
10/23/2003 11/23/2003 12/23/2003 1/23/2004 2/23/2004 3/23/2004 4/23/2004 5/23/2004
597.77 671.02 703.26 732.56 966.98 873.21 911.89 882.47
4/11/2004 5/11/2004 6/11/2004 7/11/2004 8/11/2004 9/11/2004 10/11/2004 11/11/2004
110.7 103.83 105.37 100.13 96.88 80.65 86.39 96.63
2/8/2004 3/8/2004 4/8/2004 5/8/2004 6/8/2004 7/8/2004 8/8/2004 9/8/2004
36.32 41.36 38.48 43.5 41.69 41.33 33.71 30.81
3/11/2004 4/11/2004 5/11/2004 6/11/2004 7/11/2004 8/11/2004 9/11/2004 10/11/2004
172.96 172.29 164.86 162.64 166.08 179.83 188.77 188.08
4/26/2004 5/26/2004 6/26/2004 7/26/2004 8/26/2004 9/26/2004 10/26/2004 11/26/2004
43.63 38.36 37.92 40.08 31.46 30.6 28.25 34.43
2/16/2004 3/16/2004 4/16/2004 5/16/2004 6/16/2004 7/16/2004 8/16/2004 9/16/2004
15752.52 15432.82 15808.67 15421.43 15296.14 16036.46 15717.16 16892.49
8/23/2003 9/23/2003 10/23/2003 11/23/2003 12/23/2003 1/23/2004 2/23/2004 3/23/2004
90.26 76.31 79.46 81.56 96.19 88.67 92.01 105.81
2/9/2004 3/9/2004 4/9/2004 5/9/2004 6/9/2004 7/9/2004 8/9/2004 9/9/2004
16093.59 19974.32 20202.59 10443.71 10101.3 3880.72 4537.02 4679.7
1/24/2004 2/24/2004 3/24/2004 4/24/2004 5/24/2004 6/24/2004 7/24/2004 8/24/2004
8329.83 8191 7635.68 8098.45 7635.68 8434.61 7759.84 7326.06
7/25/2003 8/25/2003 9/25/2003 10/25/2003 11/25/2003 12/25/2003 1/25/2004 2/25/2004
119.51 125.61 120.73 106.1 101.22 91.46 91.46 91.46
7/6/2003 8/6/2003 9/6/2003 10/6/2003 11/6/2003 12/6/2003 1/6/2004 2/6/2004
3178.59 3476.73 3603.93 3391.93 3519.13 3095.14 2798.34 3095.14
1/2/2004 2/2/2004 3/2/2004 4/2/2004 5/2/2004 6/2/2004 7/2/2004 8/2/2004
31506.97 34383.12 36474.88 34696.23 35767.93 35533.5 35366.05 33155.67
6/29/2003 7/29/2003 8/29/2003 9/29/2003 10/29/2003 11/29/2003 12/29/2003 1/29/2004
14440.46 15013.5 13867.43 14325.86 14784.28 15005.02 14234.94 13884.9
1/8/2004 2/8/2004 3/8/2004 4/8/2004 5/8/2004 6/8/2004 7/8/2004 8/8/2004
193.87 179.2 178.16 173.94 176.1 193.38 190.14 182.58
9/5/2003 10/5/2003 11/5/2003 12/5/2003 1/5/2004 2/5/2004 3/5/2004 4/5/2004
376.31 409.64 403.41 384.8 384.8 394.65 395.2 398.96
7/13/2003 8/13/2003 9/13/2003 10/13/2003 11/13/2003 12/13/2003 1/13/2004 2/13/2004
18.75 20 16.25 14.79 16.88 17.92 22.08 21.25
2/21/2004 3/21/2004 4/21/2004 5/21/2004 6/21/2004 7/21/2004 8/21/2004 9/21/2004
1069.29 948.31 1019.39 979.52 711.05 753.35 740.34 771.25
1/15/2004 2/15/2004 3/15/2004 4/15/2004 5/15/2004 6/15/2004 7/15/2004 8/15/2004
55.53 55.26 57.89 58.68 50.79 46.05 48.16 43.42
5/28/2004 6/28/2004 7/28/2004 8/28/2004 9/28/2004 10/28/2004 11/28/2004 12/28/2004
11202.8 11661.93 11478.29 10927.32 11799.68 12217.93 12123.59 12123.59
2/11/2004 3/11/2004 4/11/2004 5/11/2004 6/11/2004 7/11/2004 8/11/2004 9/11/2004
26.06 27.06 28.06 26.06 26.06 26.06 25.56 25.06
8/10/2003 9/10/2003 10/10/2003 11/10/2003 12/10/2003 1/10/2004 2/10/2004 3/10/2004
85.87 91.34 101.66 97.22 107.22 134.99 127.22 132.77
11/2/2003 12/2/2003 1/2/2004 2/2/2004 3/2/2004 4/2/2004 5/2/2004 6/2/2004
515.9 441.03 410 425.64 469.49 326.15 289.23 282.31
8/24/2003 9/24/2003 10/24/2003 11/24/2003 12/24/2003 1/24/2004 2/24/2004 3/24/2004
102.01 100.3 106.72 118.88 119.58 117.49 117.49 117.49
5/21/2004 6/21/2004 7/21/2004 8/21/2004 9/21/2004 10/21/2004 11/21/2004 12/21/2004
8219.61 8422.79 8868.84 8422.79 8769.19 8750.21 8854.61 8683.78
11/17/2003 12/17/2003 1/17/2004 2/17/2004 3/17/2004 4/17/2004 5/17/2004 6/17/2004
38898.94 37866.23 40275.89 39931.66 39931.66 38210.46 38696.63 35882.32
8/17/2003 9/17/2003 10/17/2003 11/17/2003 12/17/2003 1/17/2004 2/17/2004 3/17/2004
590.96 572.16 647.37 709.16 839.56 865.29 877.48 789.46
4/26/2004 5/26/2004 6/26/2004 7/26/2004 8/26/2004 9/26/2004 10/26/2004 11/26/2004
707.87 679.93 698.56 828.96 768.42 778.14 710.06 748.96
8/16/2003 9/16/2003 10/16/2003 11/16/2003 12/16/2003 1/16/2004 2/16/2004 3/16/2004
63.92 65.64 63.92 59.53 61.44 67.14 67.73 60.82
10/10/2002 11/10/2002 12/10/2002 1/10/2003 2/10/2003 3/10/2003 4/10/2003 5/10/2003
112.5 112.5 100.5 99.5 97.5 87.5 77 78.5
11/17/2003 12/17/2003 1/17/2004 2/17/2004 3/17/2004 4/17/2004 5/17/2004 6/17/2004
17569.97 17765.2 17765.2 20107.86 20107.86 21669.63 21279.19 21279.19
4/25/2004 5/25/2004 6/25/2004 7/25/2004 8/25/2004 9/25/2004 10/25/2004 11/25/2004
171.16 166.63 177.03 172.48 159.55 170.81 171.7 182.73
7/9/2003 8/9/2003 9/9/2003 10/9/2003 11/9/2003 12/9/2003 1/9/2004 2/9/2004
39.1 42.69 48.66 40.9 40.3 41.19 37.91 41.19
3/28/2004 4/28/2004 5/28/2004 6/28/2004 7/28/2004 8/28/2004 9/28/2004 10/28/2004
48.67 46.25 37.28 38.31 39.69 39 40.04 40.38
5/8/2003 6/8/2003 7/8/2003 8/8/2003 9/8/2003 10/8/2003 11/8/2003 12/8/2003
89.79 111.44 111.44 127.78 150.29 132.41 128.44 130.43
5/7/2003 6/7/2003 7/7/2003 8/7/2003 9/7/2003 10/7/2003 11/7/2003 12/7/2003
90.89 88.54 97.16 101.86 99.85 76.87 87.17 73.7
3/10/2002 4/10/2002 5/10/2002 6/10/2002 7/10/2002 8/10/2002 9/10/2002 10/10/2002
29.02 26.77 30.25 32.54 31.59 31.59 31.59 25.84
11/21/2003 12/21/2003 1/21/2004 2/21/2004 3/21/2004 4/21/2004 5/21/2004 6/21/2004
712.83 632.51 625.05 625.05 715.97 745.8 703.18 845.71
4/12/2004 5/12/2004 6/12/2004 7/12/2004 8/12/2004 9/12/2004 10/12/2004 11/12/2004
57.11 43.42 49.21 46.71 26.84 33.36 28.68 30.79
2/21/2004 3/21/2004 4/21/2004 5/21/2004 6/21/2004 7/21/2004 8/21/2004 9/21/2004
810.23 895.71 977.94 668.11 618.19 546.24 672.52 631.4
3/17/2002 4/17/2002 5/17/2002 6/17/2002 7/17/2002 8/17/2002 9/17/2002 10/17/2002
90.19 99.84 107.39 103.41 77.19 95.32 99.15 38.85
11/16/2003 12/16/2003 1/16/2004 2/16/2004 3/16/2004 4/16/2004 5/16/2004 6/16/2004
92.15 91.54 92.15 97.82 90.77 89.77 89.46 86.67
4/6/2004 5/6/2004 6/6/2004 7/6/2004 8/6/2004 9/6/2004 10/6/2004 11/6/2004
125.28 128.76 152.37 135.01 144.04 135.01 124.25 140.43
7/2/2003 8/2/2003 9/2/2003 10/2/2003 11/2/2003 12/2/2003 1/2/2004 2/2/2004
1932.47 1885.34 1649.67 1555.4 1555.4 1555.4 1555.4 1555.4
4/12/2005 5/12/2005 6/12/2005 7/12/2005 8/12/2005 9/12/2005 10/12/2005 11/12/2005
6710.81 6030.66 6907.3 7164.23 7663.02 7935.07 7587.44 7859.5
9/3/2004 10/3/2004 11/3/2004 12/3/2004 1/3/2005 2/3/2005 3/3/2005 4/3/2005
1106.46 1102.37 1123.63 1186.6 1234.03 1237.3 1219.64 1291.97
11/7/2004 12/7/2004 1/7/2005 2/7/2005 3/7/2005 4/7/2005 5/7/2005 6/7/2005
3770.42 3791.22 4082.46 4410.09 4113.66 4271.19 3886.73 4013.13
9/30/2004 10/29/2004 11/30/2004 12/31/2004 1/31/2005 2/28/2005 3/31/2005 4/29/2005
1989.63 1896.2 2357.88 2457.98 2659.09 2709.37 2647.92 2413.29
10/14/2004 11/14/2004 12/14/2004 1/14/2005 2/14/2005 3/14/2005 4/14/2005 5/14/2005
684.95 726.42 778.04 842.73 940.21 888.93 827.94 785.44
11/22/2004 12/22/2004 1/22/2005 2/22/2005 3/22/2005 4/22/2005 5/22/2005 6/22/2005
3477.39 3477.39 3922.18 3962.61 5660.88 6226.96 6388.7 5741.74
12/25/2004 1/25/2005 2/25/2005 3/25/2005 4/25/2005 5/25/2005 6/25/2005 7/25/2005
18317.87 18834.94 18901.77 19760.93 19016.32 19188.15 19780.03 20835.61
10/18/2004 11/18/2004 12/18/2004 1/18/2005 2/18/2005 3/18/2005 4/18/2005 5/18/2005
80.19 84.56 85.29 86.02 110.8 104.97 104.97 104.24
6/22/2004 7/22/2004 8/22/2004 9/22/2004 10/22/2004 11/22/2004 12/22/2004 1/22/2005
21977.41 21772.18 22055.67 24125.16 23671.57 25117.38 26549.02 29903.48
2/14/2005 3/14/2005 4/14/2005 5/14/2005 6/14/2005 7/14/2005 8/14/2005 9/14/2005
120.75 129.53 131.97 117.72 110.28 103.66 107.39 102.29
9/26/2004 10/26/2004 11/26/2004 12/26/2004 1/26/2005 2/26/2005 3/26/2005 4/26/2005
57.25 66.66 70.75 69.93 65.67 72.73 71.07 56.11
10/8/2004 11/8/2004 12/8/2004 1/8/2005 2/8/2005 3/8/2005 4/8/2005 5/8/2005
61.14 61.14 68.49 73.67 75.4 56.98 51.8 48.92
2/23/2005 3/23/2005 4/23/2005 5/23/2005 6/23/2005 7/23/2005 8/23/2005 9/23/2005
101.36 103.09 96.52 94.1 117.62 122.6 127.87 124.71
2/9/2005 3/9/2005 4/9/2005 5/9/2005 6/9/2005 7/9/2005 8/9/2005 9/9/2005
80.12 67.98 63.61 59.49 56.82 60.21 61.19 61.52
7/2/2004 8/2/2004 9/2/2004 10/2/2004 11/2/2004 12/2/2004 1/2/2005 2/2/2005
253.67 253 250.45 259.29 260.65 271.52 279.68 303.81
5/21/2005 6/21/2005 7/21/2005 8/21/2005 9/21/2005 10/21/2005 11/21/2005 12/21/2005
1933.24 2235.31 1963.44 1993.65 1933.24 2054.06 2023.86 1752
4/2/2005 5/2/2005 6/2/2005 7/2/2005 8/2/2005 9/2/2005 10/2/2005 11/2/2005
22.59 22.59 20.28 21.53 21.53 24.96 25.12 26.99
4/18/2005 5/18/2005 6/18/2005 7/18/2005 8/18/2005 9/18/2005 10/18/2005 11/18/2005
63.33 58.77 58.77 59.28 60.8 53.2 45.43 46.96
5/15/2005 6/15/2005 7/15/2005 8/15/2005 9/15/2005 10/15/2005 11/15/2005 12/15/2005
591.25 568.13 554.91 720.07 726.67 710.16 673.82 713.46
6/7/2004 7/7/2004 8/7/2004 9/7/2004 10/7/2004 11/7/2004 12/7/2004 1/7/2005
96.6 101.96 95.06 101.19 97.96 96.68 100.22 109.14
4/15/2005 5/15/2005 6/15/2005 7/15/2005 8/15/2005 9/15/2005 10/15/2005 11/15/2005
135.76 125.68 134.14 146.5 154.74 164.39 146.39 143.36
11/19/2004 12/19/2004 1/19/2005 2/19/2005 3/19/2005 4/19/2005 5/19/2005 6/19/2005
1039.22 1065.49 1214.37 1163.22 1052.78 945.3 879.04 770.08
1/7/2005 2/7/2005 3/7/2005 4/7/2005 5/7/2005 6/7/2005 7/7/2005 8/7/2005
140.15 147.07 148.6 137.6 120.33 128.54 132.17 135.65
5/26/2005 6/26/2005 7/26/2005 8/26/2005 9/26/2005 10/26/2005 11/26/2005 12/26/2005
21.19 22.1 22.55 23 23 24.13 23.18 23.65
2/9/2005 3/9/2005 4/9/2005 5/9/2005 6/9/2005 7/9/2005 8/9/2005 9/9/2005
36375.33 38054.19 37114.03 36425.66 37917.11 36196.22 40039.55 46751.06
4/25/2005 5/25/2005 6/25/2005 7/25/2005 8/25/2005 9/25/2005 10/25/2005 11/25/2005
1008.86 1120.51 1126.92 1064.03 1115.37 1165.43 1028.78 1093.48
8/29/2004 9/29/2004 10/29/2004 11/29/2004 12/29/2004 1/29/2005 2/28/2005 3/29/2005
17.19 17.19 18.75 14.06 10.31 11.56 10 10.31
1/18/2003 2/18/2003 3/18/2003 4/18/2003 5/18/2003 6/18/2003 7/18/2003 8/18/2003
61.54 63.78 63.78 69.23 75.64 73.4 71.79 73.08
8/27/2004 9/27/2004 10/27/2004 11/27/2004 12/27/2004 1/27/2005 2/27/2005 3/27/2005
9086.81 8548.78 8728.13 8847.69 9266.16 10342.23 11896.55 11717.21
2/17/2005 3/17/2005 4/17/2005 5/17/2005 6/17/2005 7/17/2005 8/17/2005 9/17/2005
11752.5 11767.29 10791.61 11722.93 14370.46 14325.37 13769.19 12852.24
10/2/2004 11/2/2004 12/2/2004 1/2/2005 2/2/2005 3/2/2005 4/2/2005 5/2/2005
1.82 1.82 1.96 2 2.48 2.27 2.24 2.07
5/1/2005 6/1/2005 7/1/2005 8/1/2005 9/1/2005 10/1/2005 11/1/2005 12/1/2005
18.16 17.55 17.76 15.92 14.29 12.65 10.41 11.22
9/28/2004 10/28/2004 11/28/2004 12/28/2004 1/28/2005 2/28/2005 3/28/2005 4/28/2005
920.39 968.3 1038.84 1128.62 1083.73 987.54 923.41 1013.19
2/28/2005 3/28/2005 4/28/2005 5/28/2005 6/28/2005 7/28/2005 8/28/2005 9/28/2005
476.22 448.29 396.35 404.47 408.52 400.41 381.47 400.68
2/6/2005 3/6/2005 4/6/2005 5/6/2005 6/6/2005 7/6/2005 8/6/2005 9/6/2005
45.15 43.1 38.99 37.63 35.57 45.83 46.52 47.89
5/2/2005 6/2/2005 7/2/2005 8/2/2005 9/2/2005 10/2/2005 11/2/2005 12/2/2005
48.69 43.73 43.96 42.07 43.73 33.09 35.93 30.02
9/7/2004 10/7/2004 11/7/2004 12/7/2004 1/7/2005 2/7/2005 3/7/2005 4/7/2005
1026.08 1094.19 1114.14 1204.69 1316.72 1407.26 1434.88 1483.07
10/10/2004 11/10/2004 12/10/2004 1/10/2005 2/10/2005 3/10/2005 4/10/2005 5/10/2005
163.4 165.24 179.01 220.32 195.53 181.76 169.83 160.65
6/14/2004 7/14/2004 8/14/2004 9/14/2004 10/14/2004 11/14/2004 12/14/2004 1/14/2005
92.55 92.55 84.04 41.49 72.34 73.4 78.72 76.6
4/5/2005 5/5/2005 6/5/2005 7/5/2005 8/5/2005 9/5/2005 10/5/2005 11/5/2005
5.09 4.71 4.79 4.34 2.79 2.83 2.34 1.58
2/24/2005 3/24/2005 4/24/2005 5/24/2005 6/24/2005 7/24/2005 8/24/2005 9/24/2005
1307.61 1282.7 1120.81 1050.24 971.37 967.22 1057.97 1015.31
10/29/2004 11/29/2004 12/29/2004 1/29/2005 2/28/2005 3/29/2005 4/29/2005 5/29/2005
76.9 78.65 75.36 79.46 89.18 91.26 86.15 90.52
7/26/2004 8/26/2004 9/26/2004 10/26/2004 11/26/2004 12/26/2004 1/26/2005 2/26/2005
290.21 273.44 270.84 271.48 250.48 248.98 206.24 205.11
5/24/2005 6/24/2005 7/24/2005 8/24/2005 9/24/2005 10/24/2005 11/24/2005 12/24/2005
14989.37 15572.32 15798.41 16731.06 16957.16 15967.99 17946.32 20348.59
10/16/2004 11/16/2004 12/16/2004 1/16/2005 2/16/2005 3/16/2005 4/16/2005 5/16/2005
951.26 928.6 972.92 1035.36 980.97 1042.41 1022.18 987.56
1/23/2005 2/23/2005 3/23/2005 4/23/2005 5/23/2005 6/23/2005 7/23/2005 8/23/2005
58.49 55.82 63.11 64.85 62.59 65.47 64.64 75.21
5/26/2005 6/26/2005 7/26/2005 8/26/2005 9/26/2005 10/26/2005 11/26/2005 12/26/2005
331.71 344.33 376.47 373.6 388.52 407.02 446.61 434.38
3/4/2005 4/4/2005 5/4/2005 6/4/2005 7/4/2005 8/4/2005 9/4/2005 10/4/2005
104.3 115.49 125.51 122.47 120.03 111.5 117.59 115.16
3/27/2005 4/27/2005 5/27/2005 6/27/2005 7/27/2005 8/27/2005 9/27/2005 10/27/2005
94.4 92.05 88.89 88.89 92.84 106.28 113.61 99.31
5/9/2005 6/9/2005 7/9/2005 8/9/2005 9/9/2005 10/9/2005 11/9/2005 12/9/2005
112.16 113.29 122.92 119.8 127.17 118.04 114.87 125.81
11/22/2004 12/22/2004 1/22/2005 2/22/2005 3/22/2005 4/22/2005 5/22/2005 6/22/2005
61.21 57.38 63.76 66.31 58.66 49.73 49.73 52.28
4/23/2005 5/23/2005 6/23/2005 7/23/2005 8/23/2005 9/23/2005 10/23/2005 11/23/2005
8183.67 8183.67 9188.79 8728.56 9125.31 10474.27 10331.43 11343.95
1/8/2005 2/8/2005 3/8/2005 4/8/2005 5/8/2005 6/8/2005 7/8/2005 8/8/2005
843.09 892.94 866.21 861.16 859.71 901.32 902.06 906.5
11/14/2004 12/14/2004 1/14/2005 2/14/2005 3/14/2005 4/14/2005 5/14/2005 6/14/2005
135.14 136.95 114.6 112.08 110.57 78.2 63.65 66.2
8/23/2004 9/23/2004 10/23/2004 11/23/2004 12/23/2004 1/23/2005 2/23/2005 3/23/2005
3.05 2.78 2.96 2.24 1.57 2.51 2.69 2.2
4/19/2005 5/19/2005 6/19/2005 7/19/2005 8/19/2005 9/19/2005 10/19/2005 11/19/2005
82.61 68.7 60 58.26 29.13 27.83 20.43 20.43
10/18/2004 11/18/2004 12/18/2004 1/18/2005 2/18/2005 3/18/2005 4/18/2005 5/18/2005
50.65 43.6 42.2 48.89 48.25 45.92 45.84 40.78
3/25/2005 4/25/2005 5/25/2005 6/25/2005 7/25/2005 8/25/2005 9/25/2005 10/25/2005
346.87 350 350 353.12 362.5 362.5 365.62 378.12
5/15/2005 6/15/2005 7/15/2005 8/15/2005 9/15/2005 10/15/2005 11/15/2005 12/15/2005
42415.23 44628.2 45695.11 42542.55 46203.59 46305.28 49661.23 48983.26
2/13/2005 3/13/2005 4/13/2005 5/13/2005 6/13/2005 7/13/2005 8/13/2005 9/13/2005
18 20 17 12 11.5 10 10.25 9.5
1/8/2005 2/8/2005 3/8/2005 4/8/2005 5/8/2005 6/8/2005 7/8/2005 8/8/2005
64.05 72.04 79.88 76.92 57.99 65.23 62.87 66.12
7/22/2004 8/22/2004 9/22/2004 10/22/2004 11/22/2004 12/22/2004 1/22/2005 2/22/2005
360.91 353.74 325.08 314.15 313.01 331.31 354.54 363.68
9/30/2004 10/29/2004 11/30/2004 12/31/2004 1/31/2005 2/28/2005 3/31/2005 4/29/2005
185.24 192.31 210.52 204.51 203 184.96 194.17 177.82
11/7/2004 12/7/2004 1/7/2005 2/7/2005 3/7/2005 4/7/2005 5/7/2005 6/7/2005
192.14 186.8 200.6 200.15 200.15 203.3 203.3 219.49
6/28/2004 7/28/2004 8/28/2004 9/28/2004 10/28/2004 11/28/2004 12/28/2004 1/28/2005
94.3 86.48 83.06 83.55 86.48 90.93 91.42 88.95
2/17/2005 3/17/2005 4/17/2005 5/17/2005 6/17/2005 7/17/2005 8/17/2005 9/17/2005
329.4 307.8 327.57 295.03 340.6 346.79 311.18 306.85
12/28/2004 1/28/2005 2/28/2005 3/28/2005 4/28/2005 5/28/2005 6/28/2005 7/28/2005
13.25 13 13.75 13.5 11.5 11 12 11.25
6/18/2004 7/18/2004 8/18/2004 9/18/2004 10/18/2004 11/18/2004 12/18/2004 1/18/2005
1.51 1.48 1.42 1.61 1.68 1.88 2.14 2.4
6/12/2004 7/12/2004 8/12/2004 9/12/2004 10/12/2004 11/12/2004 12/12/2004 1/12/2005
82.03 76.8 72.38 70.48 64.57 68.1 78.5 85.98
2/27/2005 3/27/2005 4/27/2005 5/27/2005 6/27/2005 7/27/2005 8/27/2005 9/27/2005
7274.25 7462.34 7149.88 7474.51 7478.42 7361.09 7235.92 8018.18
2/22/2005 3/22/2005 4/22/2005 5/22/2005 6/22/2005 7/22/2005 8/22/2005 9/22/2005
242.43 273.98 187.92 193.65 157.79 104.72 86.07 86.07
11/19/2004 12/19/2004 1/19/2005 2/19/2005 3/19/2005 4/19/2005 5/19/2005 6/19/2005
69.09 93.43 92.89 98.26 90.74 92.89 86.7 112.72
5/8/2005 6/8/2005 7/8/2005 8/8/2005 9/8/2005 10/8/2005 11/8/2005 12/8/2005
75.22 90.57 87.5 93.64 97.57 92.93 92.93 111.51
5/26/2005 6/26/2005 7/26/2005 8/26/2005 9/26/2005 10/26/2005 11/26/2005 12/26/2005
189.96 179.84 164.48 192.58 187.33 177.22 209.81 209.44
5/18/2006 6/18/2006 7/18/2006 8/18/2006 9/18/2006 10/18/2006 11/18/2006 12/18/2006
4376.54 4272.92 4218.06 4507.59 4685.88 4855.43 4806.11 5490.5
4/12/2005 5/12/2005 6/12/2005 7/12/2005 8/12/2005 9/12/2005 10/12/2005 11/12/2005
6710.81 6030.66 6907.3 7164.23 7663.02 7935.07 7587.44 7859.5
6/17/2005 7/17/2005 8/17/2005 9/17/2005 10/17/2005 11/17/2005 12/17/2005 1/17/2006
7558.63 7874.27 8580.29 8089.96 7671.22 7579.1 8089.96 9329.41
1/19/2006 2/19/2006 3/19/2006 4/19/2006 5/19/2006 6/19/2006 7/19/2006 8/19/2006
966.24 997.53 988.43 1037.51 964.51 977.16 979.46 993.25
11/15/2005 12/15/2005 1/15/2006 2/15/2006 3/15/2006 4/15/2006 5/15/2006 6/15/2006
492.66 484.99 463.34 491.57 496.17 476.77 479.02 455.97
7/18/2005 8/18/2005 9/18/2005 10/18/2005 11/18/2005 12/18/2005 1/18/2006 2/18/2006
13712.05 13567.71 13856.39 13098.62 12792.48 12536.63 12426.98 12500.08
2/26/2006 3/26/2006 4/26/2006 5/26/2006 6/26/2006 7/26/2006 8/26/2006 9/26/2006
13447.29 14253.25 13395.82 11954.34 10922.94 11519.41 11917.06 12730.56
2/16/2004 3/16/2004 4/16/2004 5/16/2004 6/16/2004 7/16/2004 8/16/2004 9/16/2004
15752.52 15432.82 15808.67 15421.43 15296.14 16036.46 15717.16 16892.49
7/2/2005 8/2/2005 9/2/2005 10/2/2005 11/2/2005 12/2/2005 1/2/2006 2/2/2006
31.07 27.61 53.16 43.15 33.83 32.45 37.97 34.52
5/26/2006 6/26/2006 7/26/2006 8/26/2006 9/26/2006 10/26/2006 11/26/2006 12/26/2006
59.4 58.32 54.72 46.44 41.33 40.6 42.8 47.01
5/8/2006 6/8/2006 7/8/2006 8/8/2006 9/8/2006 10/8/2006 11/8/2006 12/8/2006
442.2 424.57 539.16 571.48 605.27 613.21 682.49 678.07
8/13/2005 9/13/2005 10/13/2005 11/13/2005 12/13/2005 1/13/2006 2/13/2006 3/13/2006
43.62 43.34 39.61 36.45 34.44 44.77 55.1 48.22
2/22/2006 3/22/2006 4/22/2006 5/22/2006 6/22/2006 7/22/2006 8/22/2006 9/22/2006
146.08 161.3 173.03 160.87 168.36 185.11 203.18 233.59
2/22/2005 3/22/2005 4/22/2005 5/22/2005 6/22/2005 7/22/2005 8/22/2005 9/22/2005
13818.58 15053.44 15303.31 13906.7 13906.7 14174.13 14114.71 13163.82
8/21/2005 9/21/2005 10/21/2005 11/21/2005 12/21/2005 1/21/2006 2/21/2006 3/21/2006
119.82 112.5 112.58 106.35 118.04 116.16 118.61 128.42
3/7/2006 4/7/2006 5/7/2006 6/7/2006 7/7/2006 8/7/2006 9/7/2006 10/7/2006
9984.1 10450.65 10629.5 10041.21 10555.95 11165.71 11387.44 12274.36
8/11/2005 9/11/2005 10/11/2005 11/11/2005 12/11/2005 1/11/2006 2/11/2006 3/11/2006
189.18 187.26 146.99 170.64 185.93 166.95 155.82 144.03
12/3/2005 1/3/2006 2/3/2006 3/3/2006 4/3/2006 5/3/2006 6/3/2006 7/3/2006
46.11 46.11 40.85 43.77 44.94 49.61 51.36 42.02
8/22/2005 9/22/2005 10/22/2005 11/22/2005 12/22/2005 1/22/2006 2/22/2006 3/22/2006
686.37 683.88 668.9 650.43 640.45 731.3 742.79 760.32
7/1/2005 8/1/2005 9/1/2005 10/1/2005 11/1/2005 12/1/2005 1/1/2006 2/1/2006
250.74 270.6 247.21 242.05 253.19 265.23 222.6 205.37
7/4/2005 8/4/2005 9/4/2005 10/4/2005 11/4/2005 12/4/2005 1/4/2006 2/4/2006
55.01 51.75 49.72 47.68 35.58 36 29.38 30.62
4/18/2005 5/18/2005 6/18/2005 7/18/2005 8/18/2005 9/18/2005 10/18/2005 11/18/2005
63.33 58.77 58.77 59.28 60.8 53.2 45.43 46.96
12/12/2005 1/12/2006 2/12/2006 3/12/2006 4/12/2006 5/12/2006 6/12/2006 7/12/2006
118.18 108.33 89.39 98.48 110.61 100 80.3 66.67
9/17/2005 10/17/2005 11/17/2005 12/17/2005 1/17/2006 2/17/2006 3/17/2006 4/17/2006
110.92 108.67 111.49 130.63 139.64 158.22 187.5 197.63
5/14/2006 6/14/2006 7/14/2006 8/14/2006 9/14/2006 10/14/2006 11/14/2006 12/14/2006
1527.31 1528.78 1521.4 1672.06 1907.14 1976.76 1975.25 1941.95
3/24/2006 4/24/2006 5/24/2006 6/24/2006 7/24/2006 8/24/2006 9/24/2006 10/24/2006
81.41 80.99 75.81 45.57 35.35 36.2 34.07 25.13
9/20/2005 10/20/2005 11/20/2005 12/20/2005 1/20/2006 2/20/2006 3/20/2006 4/20/2006
67.23 59.45 63.89 71.12 75.01 71.08 72.49 67.43
11/13/2005 12/13/2005 1/13/2006 2/13/2006 3/13/2006 4/13/2006 5/13/2006 6/13/2006
56.69 52.41 55.62 68.99 70.06 54.55 57.22 46.53
6/21/2005 7/21/2005 8/21/2005 9/21/2005 10/21/2005 11/21/2005 12/21/2005 1/21/2006
52.7 50.97 52.7 52.7 56.16 51.84 51.84 61.34
1/13/2006 2/13/2006 3/13/2006 4/13/2006 5/13/2006 6/13/2006 7/13/2006 8/13/2006
48 50 56.4 48.8 52 48.8 52.6 53.41
2/2/2006 3/2/2006 4/2/2006 5/2/2006 6/2/2006 7/2/2006 8/2/2006 9/2/2006
2412.42 2451.56 2529.83 2540.35 2339.87 2261.11 2421.5 2485.94
8/28/2005 9/28/2005 10/28/2005 11/28/2005 12/28/2005 1/28/2006 2/28/2006 3/28/2006
11.51 15.7 15.7 15.7 14.13 10.99 19.37 18.32
2/8/2006 3/8/2006 4/8/2006 5/8/2006 6/8/2006 7/8/2006 8/8/2006 9/8/2006
251.96 276.8 291.8 279 266.51 249.85 250.89 233.72
3/5/2006 4/5/2006 5/5/2006 6/5/2006 7/5/2006 8/5/2006 9/5/2006 10/5/2006
99.61 110.49 105.7 94.39 99.61 103.09 104.4 110.05
7/17/2005 8/17/2005 9/17/2005 10/17/2005 11/17/2005 12/17/2005 1/17/2006 2/17/2006
70745.56 73390.31 73831.06 68321.25 66337.75 68100.88 71627.19 79453.88
11/8/2005 12/8/2005 1/8/2006 2/8/2006 3/8/2006 4/8/2006 5/8/2006 6/8/2006
2817.13 2644.67 2427.89 2510.48 2526.99 2853.19 2910.99 2979.06
5/15/2006 6/15/2006 7/15/2006 8/15/2006 9/15/2006 10/15/2006 11/15/2006 12/15/2006
56.03 57.28 59.8 61.62 62.95 67.01 69.19 71.24
11/27/2005 12/27/2005 1/27/2006 2/27/2006 3/27/2006 4/27/2006 5/27/2006 6/27/2006
137.24 134.95 129.08 129.59 129.34 128.06 117.83 111.63
1/20/2006 2/20/2006 3/20/2006 4/20/2006 5/20/2006 6/20/2006 7/20/2006 8/20/2006
56.67 49.92 49.92 49.88 49.54 50.22 45.13 46.83
3/12/2006 4/12/2006 5/12/2006 6/12/2006 7/12/2006 8/12/2006 9/12/2006 10/12/2006
12561.02 13024.68 13189.91 12338.95 11275.25 11275.25 11913.47 12126.2
5/1/2006 6/1/2006 7/1/2006 8/1/2006 9/1/2006 10/1/2006 11/1/2006 12/1/2006
121.99 121.99 121.99 100.33 87.34 112.99 102.79 111.99
4/14/2006 5/14/2006 6/14/2006 7/14/2006 8/14/2006 9/14/2006 10/14/2006 11/14/2006
243.24 270.56 249.03 241.96 257.39 267.11 274.89 294.81
9/5/2005 10/5/2005 11/5/2005 12/5/2005 1/5/2006 2/5/2006 3/5/2006 4/5/2006
128.58 125.93 110.02 99.2 98.98 91.46 96.77 87.05
8/28/2005 9/28/2005 10/28/2005 11/28/2005 12/28/2005 1/28/2006 2/28/2006 3/28/2006
0.19 0.18 0.18 0.17 0.2 0.18 0.18 0.18
11/15/2005 12/15/2005 1/15/2006 2/15/2006 3/15/2006 4/15/2006 5/15/2006 6/15/2006
20.83 20.31 15.62 16.67 16.67 14.58 9.9 9.9
12/4/2005 1/4/2006 2/4/2006 3/4/2006 4/4/2006 5/4/2006 6/4/2006 7/4/2006
34.69 27.89 26.53 25.17 27.89 23.81 23.81 23.81
10/17/2005 11/17/2005 12/17/2005 1/17/2006 2/17/2006 3/17/2006 4/17/2006 5/17/2006
199.57 189.98 199.57 197.66 199.57 209.17 188.06 166.95
4/8/2006 5/8/2006 6/8/2006 7/8/2006 8/8/2006 9/8/2006 10/8/2006 11/8/2006
104.37 98.94 104.21 95.18 103.46 99.32 110.31 111.82
7/14/2005 8/14/2005 9/14/2005 10/14/2005 11/14/2005 12/14/2005 1/14/2006 2/14/2006
42.19 42.63 40.66 53.35 51.98 49.52 48.97 46.78
9/17/2005 10/17/2005 11/17/2005 12/17/2005 1/17/2006 2/17/2006 3/17/2006 4/17/2006
1318.48 1128.2 1050.19 1060.69 1141.2 903.16 905.79 910.16
2/16/2006 3/16/2006 4/16/2006 5/16/2006 6/16/2006 7/16/2006 8/16/2006 9/16/2006
78 87 84 82.5 82.5 100 101 112.5
11/15/2005 12/15/2005 1/15/2006 2/15/2006 3/15/2006 4/15/2006 5/15/2006 6/15/2006
226 216 230 252 249 270 271 216
11/22/2005 12/22/2005 1/22/2006 2/22/2006 3/22/2006 4/22/2006 5/22/2006 6/22/2006
273.7 319.44 285.93 285.19 264.44 212.59 160.19 139.26
5/15/2006 6/15/2006 7/15/2006 8/15/2006 9/15/2006 10/15/2006 11/15/2006 12/15/2006
1655.5 1560.71 1667.18 1559.41 1568.82 1559.49 1599.48 1688.78
10/30/2005 11/30/2005 12/30/2005 1/30/2006 2/28/2006 3/30/2006 4/30/2006 5/30/2006
41 43 44 48 43.5 46.5 46.5 43.97
7/21/2005 8/21/2005 9/21/2005 10/21/2005 11/21/2005 12/21/2005 1/21/2006 2/21/2006
61.63 75.26 66.18 61.63 61.04 65.11 65.11 63.75
1/15/2006 2/15/2006 3/15/2006 4/15/2006 5/15/2006 6/15/2006 7/15/2006 8/15/2006
127.67 145.91 126.37 123.76 126.37 119.85 121.16 136.79
8/13/2005 9/13/2005 10/13/2005 11/13/2005 12/13/2005 1/13/2006 2/13/2006 3/13/2006
72.73 76.81 76.32 72.75 76.87 82.09 81.95 90.05
6/27/2005 7/27/2005 8/27/2005 9/27/2005 10/27/2005 11/27/2005 12/27/2005 1/27/2006
452.58 517.05 510.03 456.41 414.92 459.81 463.06 448.77
10/16/2005 11/16/2005 12/16/2005 1/16/2006 2/16/2006 3/16/2006 4/16/2006 5/16/2006
283.89 311.11 301.67 325 394.44 449.44 332.22 259.44
3/26/2006 4/26/2006 5/26/2006 6/26/2006 7/26/2006 8/26/2006 9/26/2006 10/26/2006
33.21 31.07 27.5 23.93 20.36 18.93 23.93 27.5
10/10/2005 11/10/2005 12/10/2005 1/10/2006 2/10/2006 3/10/2006 4/10/2006 5/10/2006
201.35 201.87 206.49 205.87 187.07 189.54 195.58 193.11
5/26/2005 6/26/2005 7/26/2005 8/26/2005 9/26/2005 10/26/2005 11/26/2005 12/26/2005
189.96 179.84 164.48 192.58 187.33 177.22 209.81 209.44
2/28/2006 3/28/2006 4/28/2006 5/28/2006 6/28/2006 7/28/2006 8/28/2006 9/28/2006
120.77 130.8 126.7 120.77 113.94 114.39 110.75 112.35
3/30/2006 4/30/2006 5/30/2006 6/30/2006 7/30/2006 8/30/2006 9/30/2006 10/30/2006
154.9 121.34 89.58 79.77 63.25 56.54 51.89 47.24
3/20/2006 4/20/2006 5/20/2006 6/20/2006 7/20/2006 8/20/2006 9/20/2006 10/20/2006
109.75 114.66 109.2 105.93 106.47 106.47 106.47 109.69
8/11/2005 9/11/2005 10/11/2005 11/11/2005 12/11/2005 1/11/2006 2/11/2006 3/11/2006
3650.17 3958.4 3947.19 3737.87 4114.64 4159.5 5255.82 4775.29
2/6/2006 3/6/2006 4/6/2006 5/6/2006 6/6/2006 7/6/2006 8/6/2006 9/6/2006
103.82 92.8 98.43 93.93 88.31 96.18 87.18 99.55
11/11/2005 12/11/2005 1/11/2006 2/11/2006 3/11/2006 4/11/2006 5/11/2006 6/11/2006
3.91 2.61 2.39 3.15 3.15 3.15 3.15 2.5
6/13/2005 7/13/2005 8/13/2005 9/13/2005 10/13/2005 11/13/2005 12/13/2005 1/13/2006
147 141.93 134.32 91.24 93.77 83.64 73.5 55.76
7/25/2005 8/25/2005 9/25/2005 10/25/2005 11/25/2005 12/25/2005 1/25/2006 2/25/2006
79.23 78.68 77.01 70.36 78.12 76.46 80.89 77.01
11/7/2005 12/7/2005 1/7/2006 2/7/2006 3/7/2006 4/7/2006 5/7/2006 6/7/2006
491 499.5 496.5 510 490 483 447 402
12/23/2006 1/23/2007 2/23/2007 3/23/2007 4/23/2007 5/23/2007 6/23/2007 7/23/2007
6.99 5.91 5.78 6.45 6.45 5.38 5.18 4.25
3/28/2007 4/28/2007 5/28/2007 6/28/2007 7/28/2007 8/28/2007 9/28/2007 10/28/2007
366.93 360.49 390.35 394.25 302.91 222.11 287.1 298.23
11/14/2006 12/14/2006 1/14/2007 2/14/2007 3/14/2007 4/14/2007 5/14/2007 6/14/2007
127.56 132.44 139.11 160.44 150.67 145.78 156.44 158.22
8/25/2006 9/25/2006 10/25/2006 11/25/2006 12/25/2006 1/25/2007 2/25/2007 3/25/2007
10.42 10.42 13.8 11.98 11.98 15.89 17.19 21.35
8/5/2006 9/5/2006 10/5/2006 11/5/2006 12/5/2006 1/5/2007 2/5/2007 3/5/2007
97.5 113.33 116.67 115 120 109.17 120 120.83
4/9/2007 5/9/2007 6/9/2007 7/9/2007 8/9/2007 9/9/2007 10/9/2007 11/9/2007
109.53 104.97 112.58 111.82 111.06 109.53 106.49 106.49
9/12/2006 10/12/2006 11/12/2006 12/12/2006 1/12/2007 2/12/2007 3/12/2007 4/12/2007
4.62 5.69 5.81 4.62 4.62 4.44 4.5 4.62
3/30/2006 4/30/2006 5/30/2006 6/30/2006 7/30/2006 8/30/2006 9/30/2006 10/30/2006
154.9 121.34 89.58 79.77 63.25 56.54 51.89 47.24
2/11/2007 3/11/2007 4/11/2007 5/11/2007 6/11/2007 7/11/2007 8/11/2007 9/11/2007
271.26 263.49 268.02 271.91 301.04 299.1 301.01 295.72
8/11/2006 9/11/2006 10/11/2006 11/11/2006 12/11/2006 1/11/2007 2/11/2007 3/11/2007
49.02 49.02 49.02 49.41 54.9 56.86 54.9 79.61
11/20/2006 12/20/2006 1/20/2007 2/20/2007 3/20/2007 4/20/2007 5/20/2007 6/20/2007
22.42 18.5 20.18 22.42 21.02 24.1 23.54 23.54
12/3/2005 1/3/2006 2/3/2006 3/3/2006 4/3/2006 5/3/2006 6/3/2006 7/3/2006
46.11 46.11 40.85 43.77 44.94 49.61 51.36 42.02
6/16/2006 7/16/2006 8/16/2006 9/16/2006 10/16/2006 11/16/2006 12/16/2006 1/16/2007
61260.77 57996.56 65683.25 75616.63 73845.5 77156.63 86782 94559.25
4/12/2007 5/12/2007 6/12/2007 7/12/2007 8/12/2007 9/12/2007 10/12/2007 11/12/2007
1848.24 1810.52 1964.3 2004.17 1872.31 1828.36 2086.21 2365.26
6/23/2006 7/23/2006 8/23/2006 9/23/2006 10/23/2006 11/23/2006 12/23/2006 1/23/2007
74.39 72.64 67.12 49.98 51.14 35.45 35.45 36.03
4/16/2007 5/16/2007 6/16/2007 7/16/2007 8/16/2007 9/16/2007 10/16/2007 11/16/2007
172.92 193.75 185.42 204.17 177.08 172.92 68.75 50
11/11/2006 12/11/2006 1/11/2007 2/11/2007 3/11/2007 4/11/2007 5/11/2007 6/11/2007
325.7 323.57 308.62 291.53 309.68 306.48 307.55 339.7
1/4/2007 2/4/2007 3/4/2007 4/4/2007 5/4/2007 6/4/2007 7/4/2007 8/4/2007
4589.7 5072.55 4795.06 5194.65 5483.24 6127.02 5705.23 4872.76
3/12/2007 4/12/2007 5/12/2007 6/12/2007 7/12/2007 8/12/2007 9/12/2007 10/12/2007
193.46 187.57 183.52 184.12 185.91 184.32 182.32 177.86
7/31/2006 8/31/2006 9/29/2006 10/31/2006 11/30/2006 12/29/2006 1/31/2007 2/28/2007
415 433.75 456.25 533.75 547.5 561.87 642.5 601.25
8/4/2006 9/4/2006 10/4/2006 11/4/2006 12/4/2006 1/4/2007 2/4/2007 3/4/2007
234.22 242.32 199.42 229.72 223.47 196.96 201.51 205.67
5/8/2006 6/8/2006 7/8/2006 8/8/2006 9/8/2006 10/8/2006 11/8/2006 12/8/2006
442.2 424.57 539.16 571.48 605.27 613.21 682.49 678.07
10/29/2006 11/29/2006 12/29/2006 1/29/2007 2/28/2007 3/29/2007 4/29/2007 5/29/2007
233.9 199.58 207.42 229.49 233.67 241.05 270.56 261.71
3/4/2007 4/4/2007 5/4/2007 6/4/2007 7/4/2007 8/4/2007 9/4/2007 10/4/2007
72.61 83.69 93.05 86.11 84.92 72 72.9 71.69
3/11/2007 4/11/2007 5/11/2007 6/11/2007 7/11/2007 8/11/2007 9/11/2007 10/11/2007
526.97 453.72 433.42 366.56 358.2 322.38 272.23 210.46
5/18/2006 6/18/2006 7/18/2006 8/18/2006 9/18/2006 10/18/2006 11/18/2006 12/18/2006
4376.54 4272.92 4218.06 4507.59 4685.88 4855.43 4806.11 5490.5
4/30/2007 5/31/2007 6/29/2007 7/31/2007 8/31/2007 9/28/2007 10/31/2007 11/30/2007
221.33 162.31 174.12 185.92 168.21 147.56 147.56 109.19
2/12/2007 3/12/2007 4/12/2007 5/12/2007 6/12/2007 7/12/2007 8/12/2007 9/12/2007
57.17 50.74 57.51 53.11 52.43 52.43 50.06 48.71
11/19/2006 12/19/2006 1/19/2007 2/19/2007 3/19/2007 4/19/2007 5/19/2007 6/19/2007
1008.97 1014.58 1070.63 1160.32 1093.06 1159.27 1164.93 1176.24
8/3/2006 9/3/2006 10/3/2006 11/3/2006 12/3/2006 1/3/2007 2/3/2007 3/3/2007
318.45 341.07 288.29 290.89 303.42 332.61 333.66 352.43
12/29/2006 1/31/2007 2/28/2007 3/30/2007 4/30/2007 5/31/2007 6/29/2007 7/31/2007
7.5 7.81 7.19 6.41 6.41 5.63 5.55 5.47
11/14/2006 12/14/2006 1/14/2007 2/14/2007 3/14/2007 4/14/2007 5/14/2007 6/14/2007
75.95 69.62 75.95 81.65 67.72 66.46 73.42 70.89
2/20/2007 3/20/2007 4/20/2007 5/20/2007 6/20/2007 7/20/2007 8/20/2007 9/20/2007
64.74 73.39 86.47 79.51 73.99 74.21 67.13 53.62
4/7/2007 5/7/2007 6/7/2007 7/7/2007 8/7/2007 9/7/2007 10/7/2007 11/7/2007
59469.71 61590.93 64393.96 59242.45 55757.59 59193.39 57040.89 54580.91
6/30/2006 7/30/2006 8/30/2006 9/30/2006 10/30/2006 11/30/2006 12/30/2006 1/30/2007
237.85 222.44 248.8 269.4 261.16 242.21 285.87 278.66
3/24/2007 4/24/2007 5/24/2007 6/24/2007 7/24/2007 8/24/2007 9/24/2007 10/24/2007
158.72 155.68 164.46 175.96 147.94 128.47 132.22 133.25
10/19/2006 11/19/2006 12/19/2006 1/19/2007 2/19/2007 3/19/2007 4/19/2007 5/19/2007
275.38 269.94 276.13 298.64 331.66 330.16 351.17 365.8
4/12/2005 5/12/2005 6/12/2005 7/12/2005 8/12/2005 9/12/2005 10/12/2005 11/12/2005
6710.81 6030.66 6907.3 7164.23 7663.02 7935.07 7587.44 7859.5
9/25/2006 10/25/2006 11/25/2006 12/25/2006 1/25/2007 2/25/2007 3/25/2007 4/25/2007
122.81 122.81 115.05 110.81 114.34 138.34 124.22 134.1
6/30/2006 7/30/2006 8/30/2006 9/30/2006 10/30/2006 11/30/2006 12/30/2006 1/30/2007
104.56 99.34 91.01 102.98 101.94 115.46 127.94 122.12
7/9/2006 8/9/2006 9/9/2006 10/9/2006 11/9/2006 12/9/2006 1/9/2007 2/9/2007
324.63 318.03 367.1 358.61 345.77 327.44 323.65 365.37
4/18/2007 5/18/2007 6/18/2007 7/18/2007 8/18/2007 9/18/2007 10/18/2007 11/18/2007
288.78 260.26 276.35 238.64 232.79 184.07 181.61 150.02
4/26/2007 5/26/2007 6/26/2007 7/26/2007 8/26/2007 9/26/2007 10/26/2007 11/26/2007
429.85 431.07 410.68 373.79 293.45 172.82 185.92 153.4
11/17/2006 12/17/2006 1/17/2007 2/17/2007 3/17/2007 4/17/2007 5/17/2007 6/17/2007
276.4 295.97 310.64 293.52 269.06 269.06 283.85 278.87
5/13/2007 6/13/2007 7/13/2007 8/13/2007 9/13/2007 10/13/2007 11/13/2007 12/13/2007
29 30.75 30.25 29.75 28 25 25.25 20.25
8/28/2006 9/28/2006 10/28/2006 11/28/2006 12/28/2006 1/28/2007 2/28/2007 3/28/2007
288.6 290.06 290.06 286.78 290.06 302.65 288.97 286.6
6/26/2006 7/26/2006 8/26/2006 9/26/2006 10/26/2006 11/26/2006 12/26/2006 1/26/2007
310.72 320.81 326.57 313.13 340.02 332.16 362.22 365.62
5/5/2007 6/5/2007 7/5/2007 8/5/2007 9/5/2007 10/5/2007 11/5/2007 12/5/2007
142.55 142.18 142.91 142.55 141.09 140.35 138.15 124.92
11/6/2006 12/6/2006 1/6/2007 2/6/2007 3/6/2007 4/6/2007 5/6/2007 6/6/2007
70.41 59.21 52.81 45.87 41.61 51.21 50.67 50.14
1/4/2007 2/4/2007 3/4/2007 4/4/2007 5/4/2007 6/4/2007 7/4/2007 8/4/2007
109583.4 102127.4 102225.6 115862.2 114084.9 116368.6 107630.9 91148.69
11/21/2006 12/21/2006 1/21/2007 2/21/2007 3/21/2007 4/21/2007 5/21/2007 6/21/2007
129018.3 127917 130743.9 114881.9 116845 123284 137104.4 133256.7
11/20/2006 12/20/2006 1/20/2007 2/20/2007 3/20/2007 4/20/2007 5/20/2007 6/20/2007
70.53 73.19 65.2 67.87 57.22 63.87 69.2 70.53
3/17/2007 4/17/2007 5/17/2007 6/17/2007 7/17/2007 8/17/2007 9/17/2007 10/17/2007
9.19 12.13 13.24 13.24 14.34 12.13 13.24 7.72
7/8/2006 8/8/2006 9/8/2006 10/8/2006 11/8/2006 12/8/2006 1/8/2007 2/8/2007
277.84 309.65 308.59 359.5 351.01 391.31 392.04 242.24
3/7/2006 4/7/2006 5/7/2006 6/7/2006 7/7/2006 8/7/2006 9/7/2006 10/7/2006
9984.1 10450.65 10629.5 10041.21 10555.95 11165.71 11387.44 12274.36
7/24/2006 8/24/2006 9/24/2006 10/24/2006 11/24/2006 12/24/2006 1/24/2007 2/24/2007
11.42 13.99 15.47 16.57 14.73 16.57 20.62 19.15
11/10/2006 12/10/2006 1/10/2007 2/10/2007 3/10/2007 4/10/2007 5/10/2007 6/10/2007
134.85 145.26 138.16 142.89 138.63 164.82 184.95 178.72
9/13/2005 10/13/2005 11/13/2005 12/13/2005 1/13/2006 2/13/2006 3/13/2006 4/13/2006
35.57 34.88 37.62 38.3 40.35 37.39 37.96 35.45
1/18/2007 2/18/2007 3/18/2007 4/18/2007 5/18/2007 6/18/2007 7/18/2007 8/18/2007
116.47 111.47 107.94 106.32 113.24 92.06 74.71 33.82
9/19/2005 10/19/2005 11/19/2005 12/19/2005 1/19/2006 2/19/2006 3/19/2006 4/19/2006
184.14 169.38 189.92 201.31 208.31 217.93 220.78 226.24
2/6/2007 3/6/2007 4/6/2007 5/6/2007 6/6/2007 7/6/2007 8/6/2007 9/6/2007
79.5 71.75 70.5 77.5 69.25 83 85.75 81.75
4/30/2007 5/31/2007 6/29/2007 7/31/2007 8/31/2007 9/28/2007 10/31/2007 11/30/2007
153.82 142.76 133.35 178.72 177.06 192.28 191.73 193.11
10/8/2006 11/8/2006 12/8/2006 1/8/2007 2/8/2007 3/8/2007 4/8/2007 5/8/2007
61176.82 74266.63 68404.75 62940.36 66889.63 68775 76542.38 83078
10/14/2006 11/14/2006 12/14/2006 1/14/2007 2/14/2007 3/14/2007 4/14/2007 5/14/2007
156.29 156.29 150.86 160 132.29 117.14 122.86 131.43
2/2/2007 3/2/2007 4/2/2007 5/2/2007 6/2/2007 7/2/2007 8/2/2007 9/2/2007
12.44 18.41 18.41 14.43 16.42 16.42 14.43 14.43
5/1/2008 6/1/2008 7/1/2008 8/1/2008 9/1/2008 10/1/2008 11/1/2008 12/1/2008
38.82 38.82 38.82 38.82 38.82 38.82 38.82 10.53
3/29/2008 4/29/2008 5/29/2008 6/29/2008 7/29/2008 8/29/2008 9/29/2008 10/29/2008
36.34 26.34 20.49 19.02 16.1 14.15 10 8.78
7/26/2007 8/26/2007 9/26/2007 10/26/2007 11/26/2007 12/26/2007 1/26/2008 2/26/2008
3840 3726 4276 5120 4912 5600 5996 5980
6/25/2007 7/25/2007 8/25/2007 9/25/2007 10/25/2007 11/25/2007 12/25/2007 1/25/2008
70.01 63.38 65.73 70.3 80.47 77.82 63.67 72.51
6/2/2007 7/2/2007 8/2/2007 9/2/2007 10/2/2007 11/2/2007 12/2/2007 1/2/2008
49.55 36.61 36.16 34.82 33.48 29.46 24.11 21.43
8/16/2007 9/16/2007 10/16/2007 11/16/2007 12/16/2007 1/16/2008 2/16/2008 3/16/2008
5.02 6.55 8.95 8.8 9.25 8.8 8.23 8.41
2/27/2008 3/27/2008 4/27/2008 5/27/2008 6/27/2008 7/27/2008 8/27/2008 9/27/2008
22.11 18.42 17.89 14.21 11.58 10 9.74 9.61
1/10/2008 2/10/2008 3/10/2008 4/10/2008 5/10/2008 6/10/2008 7/10/2008 8/10/2008
27 22 24 23.5 22 19.5 16.5 18
7/22/2007 8/22/2007 9/22/2007 10/22/2007 11/22/2007 12/22/2007 1/22/2008 2/22/2008
3.14 3.32 3.8 4.09 3.51 3.52 3.55 3.34
8/30/2007 9/30/2007 10/30/2007 11/30/2007 12/30/2007 1/30/2008 2/29/2008 3/30/2008
964.22 900.59 873.67 949.54 922.62 929.96 883.46 897.96
8/18/2007 9/18/2007 10/18/2007 11/18/2007 12/18/2007 1/18/2008 2/18/2008 3/18/2008
79.09 76.99 77.41 91.72 84.56 90.45 92.56 71.94
5/5/2008 6/5/2008 7/5/2008 8/5/2008 9/5/2008 10/5/2008 11/5/2008 12/5/2008
8.75 8.17 7.15 4.67 5.11 4.67 4.38 3.65
6/11/2007 7/11/2007 8/11/2007 9/11/2007 10/11/2007 11/11/2007 12/11/2007 1/11/2008
78.57 78.57 64.29 60.2 57.14 45.92 33.67 31.63
9/13/2007 10/13/2007 11/13/2007 12/13/2007 1/13/2008 2/13/2008 3/13/2008 4/13/2008
10.14 9.81 9.04 7.94 8.49 8.6 8.71 8.93
5/24/2008 6/24/2008 7/24/2008 8/24/2008 9/24/2008 10/24/2008 11/24/2008 12/24/2008
184.33 168.56 164 167.75 157.65 118.89 114 155.23
5/11/2008 6/11/2008 7/11/2008 8/11/2008 9/11/2008 10/11/2008 11/11/2008 12/11/2008
79.5 85.28 81.28 77.81 73.85 50.06 47.58 22.3
5/5/2008 6/5/2008 7/5/2008 8/5/2008 9/5/2008 10/5/2008 11/5/2008 12/5/2008
30.16 36.33 27.66 19.83 20.66 12.5 10 8.16
2/13/2008 3/13/2008 4/13/2008 5/13/2008 6/13/2008 7/13/2008 8/13/2008 9/13/2008
14 16 13.5 13.5 12.5 12.5 7 9
5/4/2008 6/4/2008 7/4/2008 8/4/2008 9/4/2008 10/4/2008 11/4/2008 12/4/2008
122.12 124.63 98.8 100.09 120.73 99.19 101.81 91.36
12/30/2007 1/30/2008 2/29/2008 3/30/2008 4/30/2008 5/30/2008 6/30/2008 7/30/2008
8.69 8.57 9.44 9.19 8.94 9.19 8.94 9.19
6/7/2007 7/7/2007 8/7/2007 9/7/2007 10/7/2007 11/7/2007 12/7/2007 1/7/2008
685.91 705.12 626.29 586.87 569.35 529.94 451.1 512.42
6/23/2007 7/23/2007 8/23/2007 9/23/2007 10/23/2007 11/23/2007 12/23/2007 1/23/2008
142.35 149.49 151.02 147.96 151.53 150.51 141.84 136.73
1/27/2008 2/27/2008 3/27/2008 4/27/2008 5/27/2008 6/27/2008 7/27/2008 8/27/2008
0.25 0.22 0.15 0.15 0.12 0.11 0.09 0.08
11/30/2007 12/31/2007 1/31/2008 2/29/2008 3/31/2008 4/30/2008 5/30/2008 6/30/2008
78.01 74.38 66.67 63.95 60.32 60.32 67.12 65.84
4/24/2008 5/24/2008 6/24/2008 7/24/2008 8/24/2008 9/24/2008 10/24/2008 11/24/2008
102.75 95.41 83.88 69.2 69.2 63.96 38.79 28.31
7/13/2007 8/13/2007 9/13/2007 10/13/2007 11/13/2007 12/13/2007 1/13/2008 2/13/2008
110.83 101.67 76.67 83.89 81.67 74.44 66.11 60
7/12/2007 8/12/2007 9/12/2007 10/12/2007 11/12/2007 12/12/2007 1/12/2008 2/12/2008
23.73 19.47 17.59 19.47 18.1 17.11 16.94 12.79
6/3/2007 7/3/2007 8/3/2007 9/3/2007 10/3/2007 11/3/2007 12/3/2007 1/3/2008
29.07 29.31 27.63 28.59 21.86 24.75 22.35 22.83
11/17/2007 12/17/2007 1/17/2008 2/17/2008 3/17/2008 4/17/2008 5/17/2008 6/17/2008
193.64 174 185.22 154.35 117.87 116.47 145.93 140.32
9/13/2007 10/13/2007 11/13/2007 12/13/2007 1/13/2008 2/13/2008 3/13/2008 4/13/2008
480.69 441.05 429.71 394.42 362.92 311.25 301.17 302.35
7/8/2007 8/8/2007 9/8/2007 10/8/2007 11/8/2007 12/8/2007 1/8/2008 2/8/2008
9.39 8.63 9.14 6.6 8.63 6.86 5.85 4.83
7/25/2007 8/25/2007 9/25/2007 10/25/2007 11/25/2007 12/25/2007 1/25/2008 2/25/2008
520.14 459.84 553.78 544.33 405.3 328.63 286 362.04
9/10/2007 10/10/2007 11/10/2007 12/10/2007 1/10/2008 2/10/2008 3/10/2008 4/10/2008
103.29 112.42 91.64 84.39 77.52 72.17 63.48 70.16
2/2/2006 3/2/2006 4/2/2006 5/2/2006 6/2/2006 7/2/2006 8/2/2006 9/2/2006
2412.42 2451.56 2529.83 2540.35 2339.87 2261.11 2421.5 2485.94
3/7/2006 4/7/2006 5/7/2006 6/7/2006 7/7/2006 8/7/2006 9/7/2006 10/7/2006
9984.1 10450.65 10629.5 10041.21 10555.95 11165.71 11387.44 12274.36
11/12/2007 12/12/2007 1/12/2008 2/12/2008 3/12/2008 4/12/2008 5/12/2008 6/12/2008
284.16 254.22 242.07 220.58 239.74 236.47 228.05 194.6
7/6/2007 8/6/2007 9/6/2007 10/6/2007 11/6/2007 12/6/2007 1/6/2008 2/6/2008
696548.1 502420.1 550300.7 586292.6 536946.1 524406.1 520171.6 493477.5
2/24/2008 3/24/2008 4/24/2008 5/24/2008 6/24/2008 7/24/2008 8/24/2008 9/24/2008
18.89 17.33 16.03 12.42 9.6 10.47 9.02 6.69
7/5/2007 8/5/2007 9/5/2007 10/5/2007 11/5/2007 12/5/2007 1/5/2008 2/5/2008
383.86 354.51 308.06 299.36 264.33 196.87 163.63 159.73
5/21/2008 6/21/2008 7/21/2008 8/21/2008 9/21/2008 10/21/2008 11/21/2008 12/21/2008
1643.45 1606.05 1335.33 1353.4 1122.8 654.06 533.81 683.77
2/11/2008 3/11/2008 4/11/2008 5/11/2008 6/11/2008 7/11/2008 8/11/2008 9/11/2008
207.5 200 177.5 172.5 145 110 110 102.5
4/29/2008 5/29/2008 6/29/2008 7/29/2008 8/29/2008 9/29/2008 10/29/2008 11/29/2008
18.97 18.1 15.52 13.79 13.79 13.79 12.07 8.79
4/15/2008 5/15/2008 6/15/2008 7/15/2008 8/15/2008 9/15/2008 10/15/2008 11/15/2008
101.28 105.85 104.91 83.1 74.57 85 58.82 54.29
3/28/2007 4/28/2007 5/28/2007 6/28/2007 7/28/2007 8/28/2007 9/28/2007 10/28/2007
366.93 360.49 390.35 394.25 302.91 222.11 287.1 298.23
3/27/2009 4/27/2009 5/27/2009 6/27/2009 7/27/2009 8/27/2009 9/27/2009 10/27/2009
25.62 23.04 34.47 39.45 38.9 45.35 43.51 40.37
5/18/2009 6/18/2009 7/18/2009 8/18/2009 9/18/2009 10/18/2009 11/18/2009 12/18/2009
29.95 27.23 22.77 22.52 21.78 21.29 22.77 19.8
8/15/2008 9/15/2008 10/15/2008 11/15/2008 12/15/2008 1/15/2009 2/15/2009 3/15/2009
0.19 0.21 0.09 0.04 0.04 0.04 0.04 0.02
11/16/2008 12/16/2008 1/16/2009 2/16/2009 3/16/2009 4/16/2009 5/16/2009 6/16/2009
2.51 1.85 2.11 2.51 1.06 4.1 3.3 3.57
3/15/2009 4/15/2009 5/15/2009 6/15/2009 7/15/2009 8/15/2009 9/15/2009 10/15/2009
40.35 40.35 40.35 40.35 40.35 40.35 40.35 40.35
11/7/2008 12/7/2008 1/7/2009 2/7/2009 3/7/2009 4/7/2009 5/7/2009 6/7/2009
7.31 6.73 6.92 7.31 7.5 7.38 8.27 7.31
11/15/2008 12/15/2008 1/15/2009 2/15/2009 3/15/2009 4/15/2009 5/15/2009 6/15/2009
9.06 10.94 10.94 11.56 11.56 13.44 15.31 17.19
8/24/2008 9/24/2008 10/24/2008 11/24/2008 12/24/2008 1/24/2009 2/24/2009 3/24/2009
36 34.5 32.5 33.5 34 33.5 30.5 29
11/18/2008 12/18/2008 1/18/2009 2/18/2009 3/18/2009 4/18/2009 5/18/2009 6/18/2009
26.71 31.33 35.94 32.64 28.36 34.62 34.62 34.55
1/26/2009 2/26/2009 3/26/2009 4/26/2009 5/26/2009 6/26/2009 7/26/2009 8/26/2009
34.23 37.85 40.35 38.13 30.61 26.72 27.27 31.17
2/4/2009 3/4/2009 4/4/2009 5/4/2009 6/4/2009 7/4/2009 8/4/2009 9/4/2009
2508.98 2560.71 3000.43 3170.5 3197.43 3204.16 3628.24 4133.1
9/13/2007 10/13/2007 11/13/2007 12/13/2007 1/13/2008 2/13/2008 3/13/2008 4/13/2008
10.14 9.81 9.04 7.94 8.49 8.6 8.71 8.93
5/24/2008 6/24/2008 7/24/2008 8/24/2008 9/24/2008 10/24/2008 11/24/2008 12/24/2008
184.33 168.56 164 167.75 157.65 118.89 114 155.23
5/2/2009 6/2/2009 7/2/2009 8/2/2009 9/2/2009 10/2/2009 11/2/2009 12/2/2009
27.5 27.25 27.25 26.62 26.62 26.62 26 24.75
11/30/2007 12/31/2007 1/31/2008 2/29/2008 3/31/2008 4/30/2008 5/30/2008 6/30/2008
78.01 74.38 66.67 63.95 60.32 60.32 67.12 65.84
7/12/2008 8/12/2008 9/12/2008 10/12/2008 11/12/2008 12/12/2008 1/12/2009 2/12/2009
506.32 576.69 622.58 455.85 516.27 503.27 581.28 635.2
5/10/2009 6/10/2009 7/10/2009 8/10/2009 9/10/2009 10/10/2009 11/10/2009 12/10/2009
0.22 0.19 0.36 0.4 0.37 0.44 0.4 0.53
7/12/2008 8/12/2008 9/12/2008 10/12/2008 11/12/2008 12/12/2008 1/12/2009 2/12/2009
45 63 56 55 59 51 45 41
3/24/2007 4/24/2007 5/24/2007 6/24/2007 7/24/2007 8/24/2007 9/24/2007 10/24/2007
158.72 155.68 164.46 175.96 147.94 128.47 132.22 133.25
7/3/2008 8/3/2008 9/3/2008 10/3/2008 11/3/2008 12/3/2008 1/3/2009 2/3/2009
32.1 32.94 32 30.64 29.28 30.43 31.16 34.41
5/2/2009 6/2/2009 7/2/2009 8/2/2009 9/2/2009 10/2/2009 11/2/2009 12/2/2009
96.64 99 95.07 88 107.64 123.35 102.14 83.28
2/11/2009 3/11/2009 4/11/2009 5/11/2009 6/11/2009 7/11/2009 8/11/2009 9/11/2009
83.62 90.66 101.22 96.82 88.02 90.66 85.38 78.34
4/12/2007 5/12/2007 6/12/2007 7/12/2007 8/12/2007 9/12/2007 10/12/2007 11/12/2007
1848.24 1810.52 1964.3 2004.17 1872.31 1828.36 2086.21 2365.26
2/18/2009 3/18/2009 4/18/2009 5/18/2009 6/18/2009 7/18/2009 8/18/2009 9/18/2009
97.31 112.69 146.15 137.5 145.96 133.08 167.69 188.46
11/17/2008 12/17/2008 1/17/2009 2/17/2009 3/17/2009 4/17/2009 5/17/2009 6/17/2009
68.09 51.06 62.77 59.57 68.09 76.6 82.98 96.81
1/18/2007 2/18/2007 3/18/2007 4/18/2007 5/18/2007 6/18/2007 7/18/2007 8/18/2007
127.78 176.25 177.22 162.64 183.33 178.89 155.84 151.31
2/24/2008 3/24/2008 4/24/2008 5/24/2008 6/24/2008 7/24/2008 8/24/2008 9/24/2008
18.89 17.33 16.03 12.42 9.6 10.47 9.02 6.69
5/11/2008 6/11/2008 7/11/2008 8/11/2008 9/11/2008 10/11/2008 11/11/2008 12/11/2008
79.5 85.28 81.28 77.81 73.85 50.06 47.58 22.3
6/15/2008 7/15/2008 8/15/2008 9/15/2008 10/15/2008 11/15/2008 12/15/2008 1/15/2009
214.13 180.01 134.14 109.91 92.6 118.57 93.47 82.22
11/14/2008 12/14/2008 1/14/2009 2/14/2009 3/14/2009 4/14/2009 5/14/2009 6/14/2009
251.9 276.53 295.98 302.46 256.01 226.41 228.17 217.05
1/15/2009 2/15/2009 3/15/2009 4/15/2009 5/15/2009 6/15/2009 7/15/2009 8/15/2009
3774.43 3567.88 3594.53 3126.48 3378 3013.21 3076.01 3393.52
8/29/2008 9/29/2008 10/29/2008 11/29/2008 12/29/2008 1/29/2009 2/28/2009 3/29/2009
81.12 83.44 48.96 59.1 62.81 74.95 65.58 59.26
8/24/2008 9/24/2008 10/24/2008 11/24/2008 12/24/2008 1/24/2009 2/24/2009 3/24/2009
42.06 43.42 31.21 29.85 24.42 28.49 27.14 24.42
5/13/2007 6/13/2007 7/13/2007 8/13/2007 9/13/2007 10/13/2007 11/13/2007 12/13/2007
29 30.75 30.25 29.75 28 25 25.25 20.25
5/16/2009 6/16/2009 7/16/2009 8/16/2009 9/16/2009 10/16/2009 11/16/2009 12/16/2009
189.2 186.1 179.9 186.1 196.09 192.92 189.76 198.17
3/30/2009 4/30/2009 5/30/2009 6/30/2009 7/30/2009 8/30/2009 9/30/2009 10/30/2009
28.57 25.29 22 27.31 24.73 30.4 37.88 47.29
6/1/2008 7/1/2008 8/1/2008 9/1/2008 10/1/2008 11/1/2008 12/1/2008 1/1/2009
9.87 12.99 11.95 10.28 7.84 6.89 3.92 4.56
9/20/2008 10/20/2008 11/20/2008 12/20/2008 1/20/2009 2/20/2009 3/20/2009 4/20/2009
64.46 65.28 52.82 38.39 40.41 27.42 24.48 38.93
2/2/2009 3/2/2009 4/2/2009 5/2/2009 6/2/2009 7/2/2009 8/2/2009 9/2/2009
121.56 183.49 155.97 211.01 189.22 238.54 214.45 224.77
2/18/2009 3/18/2009 4/18/2009 5/18/2009 6/18/2009 7/18/2009 8/18/2009 9/18/2009
195390.9 158545.1 207985.1 211158.6 183162.9 182936.2 213040.1 244920
5/15/2009 6/15/2009 7/15/2009 8/15/2009 9/15/2009 10/15/2009 11/15/2009 12/15/2009
268.78 330.02 319.81 328.88 381.45 407.96 366.47 253.53
3/26/2009 4/26/2009 5/26/2009 6/26/2009 7/26/2009 8/26/2009 9/26/2009 10/26/2009
6.51 6.1 7.05 7.73 17.63 15.46 17.09 21.16
2/5/2009 3/5/2009 4/5/2009 5/5/2009 6/5/2009 7/5/2009 8/5/2009 9/5/2009
1238.8 1188.76 1575.17 1692.61 1724.2 1633.58 1662.68 2060.06
5/28/2009 6/28/2009 7/28/2009 8/28/2009 9/28/2009 10/28/2009 11/28/2009 12/28/2009
35.73 44.45 41.99 55.98 66.29 80.5 74.41 69
1/10/2009 2/10/2009 3/10/2009 4/10/2009 5/10/2009 6/10/2009 7/10/2009 8/10/2009
148.9 120.66 72.52 96.91 169.44 156.6 66.11 86.64
8/16/2008 9/16/2008 10/16/2008 11/16/2008 12/16/2008 1/16/2009 2/16/2009 3/16/2009
655.56 383.33 180.44 87.78 56.89 67.11 67.78 77.11
6/21/2009 7/21/2009 8/21/2009 9/21/2009 10/21/2009 11/21/2009 12/21/2009 1/21/2010
11.07 10 10.36 20 20 21.07 17.14 16.79
10/19/2009 11/19/2009 12/19/2009 1/19/2010 2/19/2010 3/19/2010 4/19/2010 5/19/2010
155.29 170.96 163.84 162.24 178.09 166.69 168.11 170.13
6/1/2008 7/1/2008 8/1/2008 9/1/2008 10/1/2008 11/1/2008 12/1/2008 1/1/2009
9.87 12.99 11.95 10.28 7.84 6.89 3.92 4.56
3/30/2009 4/30/2009 5/30/2009 6/30/2009 7/30/2009 8/30/2009 9/30/2009 10/30/2009
28.57 25.29 22 27.31 24.73 30.4 37.88 47.29
6/19/2009 7/19/2009 8/19/2009 9/19/2009 10/19/2009 11/19/2009 12/19/2009 1/19/2010
86353.25 94898.63 105782.8 117356.5 112764.9 107912.2 116829.1 124472
11/9/2009 12/9/2009 1/9/2010 2/9/2010 3/9/2010 4/9/2010 5/9/2010 6/9/2010
95.24 91.3 106.51 100.88 103.69 126.8 122.85 112.71
8/22/2009 9/22/2009 10/22/2009 11/22/2009 12/22/2009 1/22/2010 2/22/2010 3/22/2010
76.69 78.8 80.92 76.69 75.96 82.41 92.45 89.58
8/30/2009 9/30/2009 10/30/2009 11/30/2009 12/30/2009 1/30/2010 2/28/2010 3/30/2010
85 100 82.5 86.25 77.5 77.5 85 85
11/14/2008 12/14/2008 1/14/2009 2/14/2009 3/14/2009 4/14/2009 5/14/2009 6/14/2009
251.9 276.53 295.98 302.46 256.01 226.41 228.17 217.05
11/1/2009 12/1/2009 1/1/2010 2/1/2010 3/1/2010 4/1/2010 5/1/2010 6/1/2010
27.49 28.22 28.7 27.49 23.59 22.38 21.16 23.11
8/2/2009 9/2/2009 10/2/2009 11/2/2009 12/2/2009 1/2/2010 2/2/2010 3/2/2010
84.89 89.31 95.2 87.35 73.36 79.07 91.58 89.58
8/17/2009 9/17/2009 10/17/2009 11/17/2009 12/17/2009 1/17/2010 2/17/2010 3/17/2010
71 74.5 68.5 61.5 58 53.5 56.5 61
8/24/2009 9/24/2009 10/24/2009 11/24/2009 12/24/2009 1/24/2010 2/24/2010 3/24/2010
43.25 46.58 57.3 51.26 51.51 57.82 48.12 48
9/6/2009 10/6/2009 11/6/2009 12/6/2009 1/6/2010 2/6/2010 3/6/2010 4/6/2010
163.34 185.11 170.89 169.45 178.88 160.98 166.25 219.96
10/17/2009 11/17/2009 12/17/2009 1/17/2010 2/17/2010 3/17/2010 4/17/2010 5/17/2010
10472.52 11165.25 10839.26 11024.24 9699.33 9599.34 10040.98 8291.09
3/27/2009 4/27/2009 5/27/2009 6/27/2009 7/27/2009 8/27/2009 9/27/2009 10/27/2009
25.62 23.04 34.47 39.45 38.9 45.35 43.51 40.37
6/28/2009 7/28/2009 8/28/2009 9/28/2009 10/28/2009 11/28/2009 12/28/2009 1/28/2010
11.14 11.71 12.29 20.43 16.21 17.57 16.14 18
11/13/2009 12/13/2009 1/13/2010 2/13/2010 3/13/2010 4/13/2010 5/13/2010 6/13/2010
170.42 148.75 140.83 128.75 125.83 114.17 66.67 72.5
-5 -4 -3 -2 -1 0 1 2
11/4/2004 12/4/2004 1/4/2005 2/4/2005 3/4/2005 4/4/2005 5/4/2005 6/4/2005
2758.8 2382.6 2257.2 2194.5 752.4 627 627 627
5/21/2004 6/21/2004 7/21/2004 8/21/2004 9/21/2004 10/21/2004 11/21/2004 12/21/2004
188.22 203.02 200.48 195.41 208.52 247.23 277.92 280.91
11/8/2004 12/8/2004 1/8/2005 2/8/2005 3/8/2005 4/8/2005 5/8/2005 6/8/2005
10.67 10.29 10.8 12.47 13.37 14.21 14.98 14.98
4/29/2004 5/29/2004 6/29/2004 7/29/2004 8/29/2004 9/29/2004 10/29/2004 11/29/2004
1255.4 1245.67 1285.81 1314.79 1186.28 1233.24 1298.73 1102.25
4/27/2004 5/27/2004 6/27/2004 7/27/2004 8/27/2004 9/27/2004 10/27/2004 11/27/2004
8708.98 7730.26 8322.72 8308.61 9028.04 11990.36 12004.47 12002.82
8/12/2004 9/12/2004 10/12/2004 11/12/2004 12/12/2004 1/12/2005 2/12/2005 3/12/2005
2121.76 2202.89 2371.38 2427.55 2469.81 3537.32 3505.74 3524.69
9/21/2004 10/21/2004 11/21/2004 12/21/2004 1/21/2005 2/21/2005 3/21/2005 4/21/2005
117.21 113.23 114.82 118.01 108.44 98.08 98.11 100.55
5/20/2004 6/20/2004 7/20/2004 8/20/2004 9/20/2004 10/20/2004 11/20/2004 12/20/2004
15096.95 16569.82 16657.36 17571.23 25339.13 23677.54 27997.64 28246.89
5/8/2004 6/8/2004 7/8/2004 8/8/2004 9/8/2004 10/8/2004 11/8/2004 12/8/2004
6391.84 6370.6 6285.66 6030.83 6275.04 6126.39 6667.89 6700.99
11/19/2004 12/19/2004 1/19/2005 2/19/2005 3/19/2005 4/19/2005 5/19/2005 6/19/2005
158.41 152.43 147.95 171.86 172.85 180.82 182.9 184.44
10/29/2004 11/30/2004 12/31/2004 1/31/2005 2/28/2005 3/31/2005 4/29/2005 5/31/2005
14641.95 14641.95 14005.34 13889.6 14063.21 10822.32 11458.92 11690.41
6/23/2004 7/23/2004 8/23/2004 9/23/2004 10/23/2004 11/23/2004 12/23/2004 1/23/2005
888.36 911.89 906.01 1191.34 1264.88 1679.89 1691.68 1738.84
12/11/2004 1/11/2005 2/11/2005 3/11/2005 4/11/2005 5/11/2005 6/11/2005 7/11/2005
99.23 103.77 135.84 130.79 130.03 110.34 112.3 113.07
10/8/2004 11/8/2004 12/8/2004 1/8/2005 2/8/2005 3/8/2005 4/8/2005 5/8/2005
36.61 31.18 22.3 25.92 23.02 29.73 29.91 30.09
11/11/2004 12/11/2004 1/11/2005 2/11/2005 3/11/2005 4/11/2005 5/11/2005 6/11/2005
190.49 202.99 199.17 221.03 221.38 286.96 291.47 294.94
12/26/2004 1/26/2005 2/26/2005 3/26/2005 4/26/2005 5/26/2005 6/26/2005 7/26/2005
32.66 35.31 36.64 40.17 46.35 60.09 60.54 60.99
10/16/2004 11/16/2004 12/16/2004 1/16/2005 2/16/2005 3/16/2005 4/16/2005 5/16/2005
15993.7 16108.93 16477.67 17065.33 17653 20422.92 20093.52 18046.52
4/23/2004 5/23/2004 6/23/2004 7/23/2004 8/23/2004 9/23/2004 10/23/2004 11/23/2004
105.32 114.39 115.25 112.23 102.74 117.84 118.71 118.71
10/9/2004 11/9/2004 12/9/2004 1/9/2005 2/9/2005 3/9/2005 4/9/2005 5/9/2005
3937.79 1597.95 1112.85 3652.45 3427.59 2549.86 1512.34 998.72
9/24/2004 10/24/2004 11/24/2004 12/24/2004 1/24/2005 2/24/2005 3/24/2005 4/24/2005
7277.86 8145.42 8356.54 8995.56 8798.94 8848.09 10224.46 10273.61
3/25/2004 4/25/2004 5/25/2004 6/25/2004 7/25/2004 8/25/2004 9/25/2004 10/25/2004
86.59 86.59 91.46 91.46 89.02 98.78 106.1 106.1
3/6/2004 4/6/2004 5/6/2004 6/6/2004 7/6/2004 8/6/2004 9/6/2004 10/6/2004
4027.92 4027.92 4197.51 3731.12 4451.91 4451.91 4536.7 4536.7
9/2/2004 10/2/2004 11/2/2004 12/2/2004 1/2/2005 2/2/2005 3/2/2005 4/2/2005
32820.77 34485.82 34691.5 36611.18 37022.55 43878.59 46586.71 49584.44
2/29/2004 3/29/2004 4/29/2004 5/29/2004 6/29/2004 7/29/2004 8/29/2004 9/29/2004
13884.9 13418.18 14118.26 13768.22 13674.88 19215.56 22634.28 19804.99
9/8/2004 10/8/2004 11/8/2004 12/8/2004 1/8/2005 2/8/2005 3/8/2005 4/8/2005
190.14 193.99 197.26 192.9 161.29 209.24 205.98 238.67
5/5/2004 6/5/2004 7/5/2004 8/5/2004 9/5/2004 10/5/2004 11/5/2004 12/5/2004
398.96 371.88 320.49 321.6 317.73 519.42 605.63 605.63
3/13/2004 4/13/2004 5/13/2004 6/13/2004 7/13/2004 8/13/2004 9/13/2004 10/13/2004
20.42 19.58 19.58 13.54 13.33 12.92 11.67 11.67
10/21/2004 11/21/2004 12/21/2004 1/21/2005 2/21/2005 3/21/2005 4/21/2005 5/21/2005
668.74 836.11 877.71 813.27 779.01 995.17 1034.33 978.86
9/15/2004 10/15/2004 11/15/2004 12/15/2004 1/15/2005 2/15/2005 3/15/2005 4/15/2005
46.05 37.11 40.26 41.05 45 49.47 42.89 43.95
1/28/2005 2/28/2005 3/28/2005 4/28/2005 5/28/2005 6/28/2005 7/28/2005 8/28/2005
11699.03 11510.33 10708.38 10991.43 11330.38 16690.72 16817.74 16919.36
10/11/2004 11/11/2004 12/11/2004 1/11/2005 2/11/2005 3/11/2005 4/11/2005 5/11/2005
33.08 33.08 32.07 29.07 31.07 54.12 54.12 56.13
4/10/2004 5/10/2004 6/10/2004 7/10/2004 8/10/2004 9/10/2004 10/10/2004 11/10/2004
126.11 127.9 118.73 113.56 115.29 169.77 172.03 170.87
7/2/2004 8/2/2004 9/2/2004 10/2/2004 11/2/2004 12/2/2004 1/2/2005 2/2/2005
282.05 144.62 173.33 227.18 268.46 323.59 320 325.9
4/24/2004 5/24/2004 6/24/2004 7/24/2004 8/24/2004 9/24/2004 10/24/2004 11/24/2004
117.49 93.86 89.34 85.86 103.24 102.2 103.59 121.67
1/21/2005 2/21/2005 3/21/2005 4/21/2005 5/21/2005 6/21/2005 7/21/2005 8/21/2005
9388.44 9518.5 9277.64 9056.06 8468.38 10361.54 10405.22 10628.46
7/17/2004 8/17/2004 9/17/2004 10/17/2004 11/17/2004 12/17/2004 1/17/2005 2/17/2005
35882.32 36937.69 41510.93 37641.25 37993.05 39400.19 42918.07 44325.22
4/17/2004 5/17/2004 6/17/2004 7/17/2004 8/17/2004 9/17/2004 10/17/2004 11/17/2004
714.98 606.65 582.28 474.13 456.21 566.48 507.21 512.72
12/26/2004 1/26/2005 2/26/2005 3/26/2005 4/26/2005 5/26/2005 6/26/2005 7/26/2005
778.14 778.14 875.41 885.14 846.23 1332.57 1332.57 1332.57
4/16/2004 5/16/2004 6/16/2004 7/16/2004 8/16/2004 9/16/2004 10/16/2004 11/16/2004
68.13 59.24 59.24 59.22 55.63 67.79 68.19 67.79
6/10/2003 7/10/2003 8/10/2003 9/10/2003 10/10/2003 11/10/2003 12/10/2003 1/10/2004
73.5 74.5 75 73.5 36.5 56.5 43.5 43.5
7/17/2004 8/17/2004 9/17/2004 10/17/2004 11/17/2004 12/17/2004 1/17/2005 2/17/2005
21279.19 27526.29 27135.85 26354.96 25964.51 23264.2 23887.35 26795.38
12/25/2004 1/25/2005 2/25/2005 3/25/2005 4/25/2005 5/25/2005 6/25/2005 7/25/2005
178.83 177.8 174.22 183.18 168.29 179.15 179.82 192.72
3/9/2004 4/9/2004 5/9/2004 6/9/2004 7/9/2004 8/9/2004 9/9/2004 10/9/2004
45.07 42.72 45.73 42.42 44.83 59.87 60.02 60.02
11/28/2004 12/28/2004 1/28/2005 2/28/2005 3/28/2005 4/28/2005 5/28/2005 6/28/2005
47.98 43.14 44.18 45.91 46.25 59.37 59.71 60.06
1/8/2004 2/8/2004 3/8/2004 4/8/2004 5/8/2004 6/8/2004 7/8/2004 8/8/2004
130.9 134.95 134.28 131.58 138.33 185.56 188.26 194.33
1/7/2004 2/7/2004 3/7/2004 4/7/2004 5/7/2004 6/7/2004 7/7/2004 8/7/2004
72.91 87.96 94.15 78.73 78.73 74.67 75.49 85.55
11/10/2002 12/10/2002 1/10/2003 2/10/2003 3/10/2003 4/10/2003 5/10/2003 6/10/2003
24.41 21.44 21.06 21.06 21.06 21.06 21.06 17.23
7/21/2004 8/21/2004 9/21/2004 10/21/2004 11/21/2004 12/21/2004 1/21/2005 2/21/2005
775.05 786.71 783.06 804.19 847.89 909.26 947.7 948.43
12/12/2004 1/12/2005 2/12/2005 3/12/2005 4/12/2005 5/12/2005 6/12/2005 7/12/2005
30 31.25 30.26 29.21 30.66 43.55 42.96 43.16
10/21/2004 11/21/2004 12/21/2004 1/21/2005 2/21/2005 3/21/2005 4/21/2005 5/21/2005
493.38 512.46 428.77 422.89 375.91 262.84 406.74 324.51
11/17/2002 12/17/2002 1/17/2003 2/17/2003 3/17/2003 4/17/2003 5/17/2003 6/17/2003
53.08 67.51 58.38 66.61 57.21 78.99 82.83 99.06
7/16/2004 8/16/2004 9/16/2004 10/16/2004 11/16/2004 12/16/2004 1/16/2005 2/16/2005
54.02 56.8 64.84 67.18 83.23 101.15 100.53 100.53
12/6/2004 1/6/2005 2/6/2005 3/6/2005 4/6/2005 5/6/2005 6/6/2005 7/6/2005
148.11 171.17 179.9 151.95 144.97 135.61 152.08 152.43
3/2/2004 4/2/2004 5/2/2004 6/2/2004 7/2/2004 8/2/2004 9/2/2004 10/2/2004
1555.4 1555.4 1555.4 1555.4 1555.4 1555.4 1555.4 1555.4
12/12/2005 1/12/2006 2/12/2006 3/12/2006 4/12/2006 5/12/2006 6/12/2006 7/12/2006
7496.75 8010.65 8960.38 9113.03 9265.68 10715.82 12771.94 12327.29
5/3/2005 6/3/2005 7/3/2005 8/3/2005 9/3/2005 10/3/2005 11/3/2005 12/3/2005
1344.35 1381.76 1415.01 1386.58 1376.52 1467.06 1307.78 1244.07
7/7/2005 8/7/2005 9/7/2005 10/7/2005 11/7/2005 12/7/2005 1/7/2006 2/7/2006
3154.68 2938.75 2991.42 3412.74 3960.47 4381.79 5040.11 4766.25
5/31/2005 6/30/2005 7/29/2005 8/31/2005 9/30/2005 10/31/2005 11/30/2005 12/30/2005
2586.47 2753.13 2827.85 3034.76 3195.7 3523.31 3472.73 3466.92
6/14/2005 7/14/2005 8/14/2005 9/14/2005 10/14/2005 11/14/2005 12/14/2005 1/14/2006
870.29 850.87 839.03 850.4 814.41 1054 1061.92 1069.58
7/22/2005 8/22/2005 9/22/2005 10/22/2005 11/22/2005 12/22/2005 1/22/2006 2/22/2006
5822.61 5822.61 6065.22 4933.05 5580 6226.96 6469.57 6388.7
8/25/2005 9/25/2005 10/25/2005 11/25/2005 12/25/2005 1/25/2006 2/25/2006 3/25/2006
20424.77 22087.71 20835.61 22205.09 23007.21 28862.8 29814.98 30707.64
6/18/2005 7/18/2005 8/18/2005 9/18/2005 10/18/2005 11/18/2005 12/18/2005 1/18/2006
93.31 89.66 82.37 80.92 80.92 64.88 63.42 63.42
2/22/2005 3/22/2005 4/22/2005 5/22/2005 6/22/2005 7/22/2005 8/22/2005 9/22/2005
29301.4 29502.1 27323.13 27896.54 30677.59 40600.31 42737.17 43264.06
10/14/2005 11/14/2005 12/14/2005 1/14/2006 2/14/2006 3/14/2006 4/14/2006 5/14/2006
91.12 74.16 50.94 50.94 39.46 11.61 11.47 11.33
5/26/2005 6/26/2005 7/26/2005 8/26/2005 9/26/2005 10/26/2005 11/26/2005 12/26/2005
49.46 47.8 45.37 44.95 41.17 56.72 57.56 55.46
6/8/2005 7/8/2005 8/8/2005 9/8/2005 10/8/2005 11/8/2005 12/8/2005 1/8/2006
47.2 50.07 50.07 52.95 48.92 63.89 66.19 66.48
10/23/2005 11/23/2005 12/23/2005 1/23/2006 2/23/2006 3/23/2006 4/23/2006 5/23/2006
118.04 154.57 167.83 161.81 167.65 191.19 231.56 214.56
10/9/2005 11/9/2005 12/9/2005 1/9/2006 2/9/2006 3/9/2006 4/9/2006 5/9/2006
57.99 59.5 61.01 70.85 71.62 83.17 81.11 81.37
3/2/2005 4/2/2005 5/2/2005 6/2/2005 7/2/2005 8/2/2005 9/2/2005 10/2/2005
307.75 285.69 276.39 262.26 256.74 413.55 494.71 495.57
1/21/2006 2/21/2006 3/21/2006 4/21/2006 5/21/2006 6/21/2006 7/21/2006 8/21/2006
1752 1510.34 1147.86 800.48 619.24 664.55 724.96 800.48
12/2/2005 1/2/2006 2/2/2006 3/2/2006 4/2/2006 5/2/2006 6/2/2006 7/2/2006
26.84 24.96 25.43 28.71 35.26 34.95 35.73 35.42
12/18/2005 1/18/2006 2/18/2006 3/18/2006 4/18/2006 5/18/2006 6/18/2006 7/18/2006
52.27 61.26 60.03 58.81 51.76 60.44 57.99 72.69
1/15/2006 2/15/2006 3/15/2006 4/15/2006 5/15/2006 6/15/2006 7/15/2006 8/15/2006
693.64 706.85 693.64 726.67 756.4 805.94 796.04 799.34
2/7/2005 3/7/2005 4/7/2005 5/7/2005 6/7/2005 7/7/2005 8/7/2005 9/7/2005
114.99 111.42 114.34 106.54 132.53 148.45 149.57 150.88
12/15/2005 1/15/2006 2/15/2006 3/15/2006 4/15/2006 5/15/2006 6/15/2006 7/15/2006
153.98 148.99 147.26 166.99 170.9 281.72 284.43 285.84
7/19/2005 8/19/2005 9/19/2005 10/19/2005 11/19/2005 12/19/2005 1/19/2006 2/19/2006
889.34 572.77 542.93 518.53 574.2 881.51 840.33 1158.31
9/7/2005 10/7/2005 11/7/2005 12/7/2005 1/7/2006 2/7/2006 3/7/2006 4/7/2006
139.88 108.61 110.03 107.47 107.61 105.79 104.79 99.04
1/26/2006 2/26/2006 3/26/2006 4/26/2006 5/26/2006 6/26/2006 7/26/2006 8/26/2006
25.54 25.07 24.6 23.86 23.37 31.65 31.65 32.14
10/9/2005 11/9/2005 12/9/2005 1/9/2006 2/9/2006 3/9/2006 4/9/2006 5/9/2006
48753.79 48463.58 52584.44 53222.88 67907 78586.44 84448.5 90797.75
12/25/2005 1/25/2006 2/25/2006 3/25/2006 4/25/2006 5/25/2006 6/25/2006 7/25/2006
1119.36 1184.06 1167.24 1187.95 1266.88 1287.59 1311.03 1317.6
4/29/2005 5/29/2005 6/29/2005 7/29/2005 8/29/2005 9/29/2005 10/29/2005 11/29/2005
7.19 6.88 4.38 3.44 5.31 11.87 4.06 3.25
9/18/2003 10/18/2003 11/18/2003 12/18/2003 1/18/2004 2/18/2004 3/18/2004 4/18/2004
77.88 82.37 85.26 98.08 102.88 119.23 127.56 128.21
4/27/2005 5/27/2005 6/27/2005 7/27/2005 8/27/2005 9/27/2005 10/27/2005 11/27/2005
10700.92 10402.01 10640.46 11184.58 11426.41 10640.46 10664.38 10361.41
10/17/2005 11/17/2005 12/17/2005 1/17/2006 2/17/2006 3/17/2006 4/17/2006 5/17/2006
12927.4 14069.82 15628.98 13339.97 13339.97 18206.02 18274.86 18321.01
6/2/2005 7/2/2005 8/2/2005 9/2/2005 10/2/2005 11/2/2005 12/2/2005 1/2/2006
2 2.17 2.17 2.58 2.55 3.13 3.17 3.2
1/1/2006 2/1/2006 3/1/2006 4/1/2006 5/1/2006 6/1/2006 7/1/2006 8/1/2006
10.61 9.8 9.18 5.41 5.51 17.86 17.86 18.37
5/28/2005 6/28/2005 7/28/2005 8/28/2005 9/28/2005 10/28/2005 11/28/2005 12/28/2005
961.89 1000.36 1045.25 1186.33 1244.04 1605.95 1625.45 1638.46
10/28/2005 11/28/2005 12/28/2005 1/28/2006 2/28/2006 3/28/2006 4/28/2006 5/28/2006
358.29 369.23 418.46 510.08 510.08 578.45 579.5 582.27
10/6/2005 11/6/2005 12/6/2005 1/6/2006 2/6/2006 3/6/2006 4/6/2006 5/6/2006
47.89 35.57 35.57 38.31 41.73 47.2 48.57 48.57
1/2/2006 2/2/2006 3/2/2006 4/2/2006 5/2/2006 6/2/2006 7/2/2006 8/2/2006
24.35 29.31 31.2 37.11 36.64 27.89 27.89 28.36
5/7/2005 6/7/2005 7/7/2005 8/7/2005 9/7/2005 10/7/2005 11/7/2005 12/7/2005
1534.32 1571.59 1576.25 1792.89 1796.77 1782.34 1635.78 1528.62
6/10/2005 7/10/2005 8/10/2005 9/10/2005 10/10/2005 11/10/2005 12/10/2005 1/10/2006
134.95 132.19 121.18 119.34 114.75 122.09 126.68 99.14
2/14/2005 3/14/2005 4/14/2005 5/14/2005 6/14/2005 7/14/2005 8/14/2005 9/14/2005
76.6 74.47 85.64 80.85 80.85 90.43 91.49 91.49
12/5/2005 1/5/2006 2/5/2006 3/5/2006 4/5/2006 5/5/2006 6/5/2006 7/5/2006
1.3 1.13 0.94 1.43 2 2.23 2.3 2.34
10/24/2005 11/24/2005 12/24/2005 1/24/2006 2/24/2006 3/24/2006 4/24/2006 5/24/2006
981.18 1083.57 1100.63 1040.91 1085.69 1327.91 1332.24 1332.24
6/29/2005 7/29/2005 8/29/2005 9/29/2005 10/29/2005 11/29/2005 12/29/2005 1/29/2006
90.74 92.82 96.89 104.89 95.87 120.52 125.4 122.25
3/26/2005 4/26/2005 5/26/2005 6/26/2005 7/26/2005 8/26/2005 9/26/2005 10/26/2005
196.86 217.95 205.4 216.43 196.65 285.28 334.73 313.81
1/24/2006 2/24/2006 3/24/2006 4/24/2006 5/24/2006 6/24/2006 7/24/2006 8/24/2006
19540.65 19698.23 24210.92 23265.41 22632.19 23482.7 25053.98 25169.3
6/16/2005 7/16/2005 8/16/2005 9/16/2005 10/16/2005 11/16/2005 12/16/2005 1/16/2006
1018.11 1123.99 1225.8 1205.56 1209.71 1517.34 1704.41 1710.64
9/23/2005 10/23/2005 11/23/2005 12/23/2005 1/23/2006 2/23/2006 3/23/2006 4/23/2006
72.34 61.36 62.39 67.52 71.42 87.01 90.81 87.83
1/26/2006 2/26/2006 3/26/2006 4/26/2006 5/26/2006 6/26/2006 7/26/2006 8/26/2006
413.42 445.45 401.79 430.54 418.22 462.21 422.32 425.6
11/4/2005 12/4/2005 1/4/2006 2/4/2006 3/4/2006 4/4/2006 5/4/2006 6/4/2006
113.62 117.35 112.38 121.07 121.69 150.26 154.48 153.84
11/27/2005 12/27/2005 1/27/2006 2/27/2006 3/27/2006 4/27/2006 5/27/2006 6/27/2006
114.01 104.08 139.83 144.6 164.86 169.19 168.18 170.99
1/9/2006 2/9/2006 3/9/2006 4/9/2006 5/9/2006 6/9/2006 7/9/2006 8/9/2006
130.13 128.69 143.37 148.27 149.66 162.72 155.6 165.99
7/22/2005 8/22/2005 9/22/2005 10/22/2005 11/22/2005 12/22/2005 1/22/2006 2/22/2006
47.18 48.46 53.56 48.46 49.73 58.66 58.66 58.66
12/23/2005 1/23/2006 2/23/2006 3/23/2006 4/23/2006 5/23/2006 6/23/2006 7/23/2006
11663.5 11695.45 11615.56 11343.95 11343.95 12142.82 13911.88 14635.61
9/8/2005 10/8/2005 11/8/2005 12/8/2005 1/8/2006 2/8/2006 3/8/2006 4/8/2006
921.29 928.68 944.21 968.55 964.81 1125.62 1242.29 1266.97
7/14/2005 8/14/2005 9/14/2005 10/14/2005 11/14/2005 12/14/2005 1/14/2006 2/14/2006
86.57 75.66 58.56 57.47 48.83 67.42 67.42 67.42
4/23/2005 5/23/2005 6/23/2005 7/23/2005 8/23/2005 9/23/2005 10/23/2005 11/23/2005
2.2 1.88 1.52 1.97 1.61 1.88 2.06 1.88
12/19/2005 1/19/2006 2/19/2006 3/19/2006 4/19/2006 5/19/2006 6/19/2006 7/19/2006
20 17.83 17.83 14.35 14.35 24.35 20.87 21.74
6/18/2005 7/18/2005 8/18/2005 9/18/2005 10/18/2005 11/18/2005 12/18/2005 1/18/2006
40 32.8 31.29 35.79 33.44 35.51 41.68 42.22
11/25/2005 12/25/2005 1/25/2006 2/25/2006 3/25/2006 4/25/2006 5/25/2006 6/25/2006
378.12 378.12 375 375 375 375 371.25 375
1/15/2006 2/15/2006 3/15/2006 4/15/2006 5/15/2006 6/15/2006 7/15/2006 8/15/2006
47593.42 48817.66 48990.04 47921.29 49645.08 72019.81 73062 73027.25
10/13/2005 11/13/2005 12/13/2005 1/13/2006 2/13/2006 3/13/2006 4/13/2006 5/13/2006
8.5 7.12 3.87 4.5 4.12 2.62 3.25 2.37
9/8/2005 10/8/2005 11/8/2005 12/8/2005 1/8/2006 2/8/2006 3/8/2006 4/8/2006
67.9 70.56 62.72 58.43 60.65 88.31 88.02 72.48
3/22/2005 4/22/2005 5/22/2005 6/22/2005 7/22/2005 8/22/2005 9/22/2005 10/22/2005
341.59 393.76 371.3 374.72 399.4 483.96 481.83 485.32
5/31/2005 6/30/2005 7/29/2005 8/31/2005 9/30/2005 10/31/2005 11/30/2005 12/30/2005
178.94 195.93 201.69 240.69 244.72 256.63 254.71 260.28
7/7/2005 8/7/2005 9/7/2005 10/7/2005 11/7/2005 12/7/2005 1/7/2006 2/7/2006
224.84 242.28 247.79 234.02 239.53 302.85 308.81 308.81
2/28/2005 3/28/2005 4/28/2005 5/28/2005 6/28/2005 7/28/2005 8/28/2005 9/28/2005
76.6 78.18 73.64 70.11 80.2 92.81 102.9 100.88
10/17/2005 11/17/2005 12/17/2005 1/17/2006 2/17/2006 3/17/2006 4/17/2006 5/17/2006
282.39 309.01 300.56 319.61 306.18 386.79 326.18 306.65
8/28/2005 9/28/2005 10/28/2005 11/28/2005 12/28/2005 1/28/2006 2/28/2006 3/28/2006
11.12 11 10.5 9 8.62 9.12 9 8.37
2/18/2005 3/18/2005 4/18/2005 5/18/2005 6/18/2005 7/18/2005 8/18/2005 9/18/2005
2.5 2.73 2.7 2.27 2.3 2.73 2.7 2.73
2/12/2005 3/12/2005 4/12/2005 5/12/2005 6/12/2005 7/12/2005 8/12/2005 9/12/2005
95.15 103.85 98.78 79.23 108.45 114.66 125.02 146.78
10/27/2005 11/27/2005 12/27/2005 1/27/2006 2/27/2006 3/27/2006 4/27/2006 5/27/2006
8454.07 8862.5 9183.69 9389.88 9841.93 11372.55 11728.16 12395.35
10/22/2005 11/22/2005 12/22/2005 1/22/2006 2/22/2006 3/22/2006 4/22/2006 5/22/2006
76.03 70.29 65.99 73.16 106.15 87.5 101.85 81.76
7/19/2005 8/19/2005 9/19/2005 10/19/2005 11/19/2005 12/19/2005 1/19/2006 2/19/2006
115.43 122.47 165.28 174.49 183.67 195.18 195.18 194.63
1/8/2006 2/8/2006 3/8/2006 4/8/2006 5/8/2006 6/8/2006 7/8/2006 8/8/2006
108.42 109.19 113.84 130.87 136.29 143.26 143.26 143.26
1/26/2006 2/26/2006 3/26/2006 4/26/2006 5/26/2006 6/26/2006 7/26/2006 8/26/2006
205.69 222.55 197.82 185.83 150.62 160.36 143.87 145.37
1/18/2007 2/18/2007 3/18/2007 4/18/2007 5/18/2007 6/18/2007 7/18/2007 8/18/2007
5894.34 5829.61 5983.08 6677.63 6920.56 7904.76 7611.99 7674.29
12/12/2005 1/12/2006 2/12/2006 3/12/2006 4/12/2006 5/12/2006 6/12/2006 7/12/2006
7496.75 8010.65 8960.38 9113.03 9265.68 10715.82 12771.94 12327.29
2/17/2006 3/17/2006 4/17/2006 5/17/2006 6/17/2006 7/17/2006 8/17/2006 9/17/2006
9463.41 8759.93 10085.81 10349.21 10417.19 10255.75 13866.93 13883.93
9/19/2006 10/19/2006 11/19/2006 12/19/2006 1/19/2007 2/19/2007 3/19/2007 4/19/2007
1073.73 1060.59 1218.73 1251.16 1303.3 1353.11 1351.95 1392.5
7/15/2006 8/15/2006 9/15/2006 10/15/2006 11/15/2006 12/15/2006 1/15/2007 2/15/2007
473.4 509.95 505.73 495.94 522.98 659.64 645.69 643.69
3/18/2006 4/18/2006 5/18/2006 6/18/2006 7/18/2006 8/18/2006 9/18/2006 10/18/2006
12280.79 13121.43 13450.38 12585.95 10873.07 10724.12 11133.72 10314.52
10/26/2006 11/26/2006 12/26/2006 1/26/2007 2/26/2007 3/26/2007 4/26/2007 5/26/2007
12944.41 13057.63 14038.84 13661.45 15221.32 16807.2 15391.59 15944.96
10/16/2004 11/16/2004 12/16/2004 1/16/2005 2/16/2005 3/16/2005 4/16/2005 5/16/2005
15993.7 16108.93 16477.67 17065.33 17653 20422.92 20093.52 18046.52
3/2/2006 4/2/2006 5/2/2006 6/2/2006 7/2/2006 8/2/2006 9/2/2006 10/2/2006
29.34 44.87 56.95 65.58 54.54 43.15 43.15 43.15
1/26/2007 2/26/2007 3/26/2007 4/26/2007 5/26/2007 6/26/2007 7/26/2007 8/26/2007
42.03 43.13 43.32 43.69 42.03 50.14 50.32 50.88
1/8/2007 2/8/2007 3/8/2007 4/8/2007 5/8/2007 6/8/2007 7/8/2007 8/8/2007
739.98 719.34 697.23 664.61 688.34 885.65 943.51 980.59
4/13/2006 5/13/2006 6/13/2006 7/13/2006 8/13/2006 9/13/2006 10/13/2006 11/13/2006
44.77 44.48 35.59 35.01 35.87 48.22 49.65 48.22
10/22/2006 11/22/2006 12/22/2006 1/22/2007 2/22/2007 3/22/2007 4/22/2007 5/22/2007
209.7 210.59 217.24 212.81 212.81 281.53 281.53 281.53
10/22/2005 11/22/2005 12/22/2005 1/22/2006 2/22/2006 3/22/2006 4/22/2006 5/22/2006
12212.93 13475.86 13385.62 12994.59 13656.34 15400.99 14086.81 12528.41
4/21/2006 5/21/2006 6/21/2006 7/21/2006 8/21/2006 9/21/2006 10/21/2006 11/21/2006
133.23 131.9 118.77 119.15 123.14 148.27 147.7 148.27
11/7/2006 12/7/2006 1/7/2007 2/7/2007 3/7/2007 4/7/2007 5/7/2007 6/7/2007
12701.98 12586.63 13319.52 16553.8 16952.11 17876.2 17908.06 17696.8
4/11/2006 5/11/2006 6/11/2006 7/11/2006 8/11/2006 9/11/2006 10/11/2006 11/11/2006
150.58 148.62 159.1 173.68 198.87 338.09 338.75 341.4
8/3/2006 9/3/2006 10/3/2006 11/3/2006 12/3/2006 1/3/2007 2/3/2007 3/3/2007
39.69 44.94 47.86 56.03 50.78 49.03 53.11 59.53
4/22/2006 5/22/2006 6/22/2006 7/22/2006 8/22/2006 9/22/2006 10/22/2006 11/22/2006
747.8 423.24 373.15 385.67 449.26 412.8 400.13 363.67
3/1/2006 4/1/2006 5/1/2006 6/1/2006 7/1/2006 8/1/2006 9/1/2006 10/1/2006
255.04 259.51 250.56 244.3 259.51 244.52 341.84 368.14
3/4/2006 4/4/2006 5/4/2006 6/4/2006 7/4/2006 8/4/2006 9/4/2006 10/4/2006
32.69 40.55 43.28 43.72 47.22 55.09 55.3 63.17
12/18/2005 1/18/2006 2/18/2006 3/18/2006 4/18/2006 5/18/2006 6/18/2006 7/18/2006
52.27 61.26 60.03 58.81 51.76 60.44 57.99 72.69
8/12/2006 9/12/2006 10/12/2006 11/12/2006 12/12/2006 1/12/2007 2/12/2007 3/12/2007
62.12 62.88 66.67 67.42 62.12 110.61 112.88 112.88
5/17/2006 6/17/2006 7/17/2006 8/17/2006 9/17/2006 10/17/2006 11/17/2006 12/17/2006
172.18 171.95 185.85 185.51 167.31 219.72 227.29 243.57
1/14/2007 2/14/2007 3/14/2007 4/14/2007 5/14/2007 6/14/2007 7/14/2007 8/14/2007
2129.93 2102.48 2134.5 2164.99 2317.46 2608.66 2622.38 2745.88
11/24/2006 12/24/2006 1/24/2007 2/24/2007 3/24/2007 4/24/2007 5/24/2007 6/24/2007
23 11.5 8.73 14.05 13.63 32.79 33.01 33.01
5/20/2006 6/20/2006 7/20/2006 8/20/2006 9/20/2006 10/20/2006 11/20/2006 12/20/2006
59.56 59.56 55.47 50.35 56.89 73.96 76.24 73.14
7/13/2006 8/13/2006 9/13/2006 10/13/2006 11/13/2006 12/13/2006 1/13/2007 2/13/2007
46.49 39.3 57.01 53.69 77.72 88.35 88.35 89.47
2/21/2006 3/21/2006 4/21/2006 5/21/2006 6/21/2006 7/21/2006 8/21/2006 9/21/2006
54.43 44.06 41.47 46.65 44.06 56.16 56.16 56.16
9/13/2006 10/13/2006 11/13/2006 12/13/2006 1/13/2007 2/13/2007 3/13/2007 4/13/2007
52.2 55.42 58.23 60.23 62.24 69.07 69.27 69.27
10/2/2006 11/2/2006 12/2/2006 1/2/2007 2/2/2007 3/2/2007 4/2/2007 5/2/2007
2511.71 2811.15 2898.09 3086.47 3269.05 3970.38 3677.68 4023.65
4/28/2006 5/28/2006 6/28/2006 7/28/2006 8/28/2006 9/28/2006 10/28/2006 11/28/2006
27.22 33.5 31.93 29.31 30.36 39.78 38.73 40.82
10/8/2006 11/8/2006 12/8/2006 1/8/2007 2/8/2007 3/8/2007 4/8/2007 5/8/2007
145.75 114.1 87.97 108.23 118.36 154.09 156.75 157.82
11/5/2006 12/5/2006 1/5/2007 2/5/2007 3/5/2007 4/5/2007 5/5/2007 6/5/2007
123.97 128.32 140.94 162.68 152.68 170.08 170.08 171.82
3/17/2006 4/17/2006 5/17/2006 6/17/2006 7/17/2006 8/17/2006 9/17/2006 10/17/2006
79453.88 72210.25 70172.94 76284.81 78228.13 92824.69 93736.94 94649.25
7/8/2006 8/8/2006 9/8/2006 10/8/2006 11/8/2006 12/8/2006 1/8/2007 2/8/2007
2974.89 3008.26 3004.09 3150.12 3243.17 4024.98 4054.49 4073.45
1/15/2007 2/15/2007 3/15/2007 4/15/2007 5/15/2007 6/15/2007 7/15/2007 8/15/2007
74.27 76.54 74.99 87.24 89.16 91.82 87.89 79.26
7/27/2006 8/27/2006 9/27/2006 10/27/2006 11/27/2006 12/27/2006 1/27/2007 2/27/2007
110.6 104.91 108.79 125.59 128.44 133.39 133.91 136.51
9/20/2006 10/20/2006 11/20/2006 12/20/2006 1/20/2007 2/20/2007 3/20/2007 4/20/2007
55.99 53.86 52.83 52.14 51.11 63.98 63.98 64.49
11/12/2006 12/12/2006 1/12/2007 2/12/2007 3/12/2007 4/12/2007 5/12/2007 6/12/2007
14040.87 15657.7 17104.34 17529.82 17997.85 17231.98 17156.25 17156.25
1/1/2007 2/1/2007 3/1/2007 4/1/2007 5/1/2007 6/1/2007 7/1/2007 8/1/2007
111.22 116.59 116.59 105.86 111.22 156.25 169.47 174.91
12/14/2006 1/14/2007 2/14/2007 3/14/2007 4/14/2007 5/14/2007 6/14/2007 7/14/2007
333.04 366.08 387.46 375.8 409.26 430.54 431.85 423.34
5/5/2006 6/5/2006 7/5/2006 8/5/2006 9/5/2006 10/5/2006 11/5/2006 12/5/2006
99.42 103.39 138.3 129.46 130.57 145.81 170.11 229.77
4/28/2006 5/28/2006 6/28/2006 7/28/2006 8/28/2006 9/28/2006 10/28/2006 11/28/2006
0.18 0.18 0.21 0.2 0.2 0.22 0.22 0.22
7/15/2006 8/15/2006 9/15/2006 10/15/2006 11/15/2006 12/15/2006 1/15/2007 2/15/2007
9.37 7.29 10.16 16.93 17.45 25.52 26.3 26.3
8/4/2006 9/4/2006 10/4/2006 11/4/2006 12/4/2006 1/4/2007 2/4/2007 3/4/2007
23.81 23.81 23.81 23.81 26.53 46.94 53.74 90.48
6/17/2006 7/17/2006 8/17/2006 9/17/2006 10/17/2006 11/17/2006 12/17/2006 1/17/2007
161.19 165.03 166.95 157.36 163.11 186.14 191.9 182.3
12/8/2006 1/8/2007 2/8/2007 3/8/2007 4/8/2007 5/8/2007 6/8/2007 7/8/2007
110.69 111.44 116.73 129.57 128.06 169.99 170.75 169.99
3/14/2006 4/14/2006 5/14/2006 6/14/2006 7/14/2006 8/14/2006 9/14/2006 10/14/2006
45.42 44.6 43.5 42.13 41.04 58.82 59.26 59.48
5/17/2006 6/17/2006 7/17/2006 8/17/2006 9/17/2006 10/17/2006 11/17/2006 12/17/2006
807.08 735.65 736.55 747.26 730.3 886.53 913.73 1054.45
10/16/2006 11/16/2006 12/16/2006 1/16/2007 2/16/2007 3/16/2007 4/16/2007 5/16/2007
101.5 110 122 114 113 147 146.5 150
7/15/2006 8/15/2006 9/15/2006 10/15/2006 11/15/2006 12/15/2006 1/15/2007 2/15/2007
204 205 238 241 206 270 268 271
7/22/2006 8/22/2006 9/22/2006 10/22/2006 11/22/2006 12/22/2006 1/22/2007 2/22/2007
40 63.7 52.59 51.85 37.78 38.7 30.37 40.74
1/15/2007 2/15/2007 3/15/2007 4/15/2007 5/15/2007 6/15/2007 7/15/2007 8/15/2007
1732.77 1624.39 1582.39 1511.94 1479.43 1815.41 1556.65 1497.04
6/30/2006 7/30/2006 8/30/2006 9/30/2006 10/30/2006 11/30/2006 12/30/2006 1/30/2007
41.45 40.94 43.97 44.98 49.03 57.62 58.23 59.03
3/21/2006 4/21/2006 5/21/2006 6/21/2006 7/21/2006 8/21/2006 9/21/2006 10/21/2006
59.68 61.04 63.75 73.24 73.92 90.88 93.59 96.98
9/15/2006 10/15/2006 11/15/2006 12/15/2006 1/15/2007 2/15/2007 3/15/2007 4/15/2007
168.06 182.61 178.64 176 181.29 219.66 219.66 219.66
4/13/2006 5/13/2006 6/13/2006 7/13/2006 8/13/2006 9/13/2006 10/13/2006 11/13/2006
91.97 82.44 77.11 74.45 75.71 100.94 101.56 101.85
2/27/2006 3/27/2006 4/27/2006 5/27/2006 6/27/2006 7/27/2006 8/27/2006 9/27/2006
478 500.08 500.73 452.02 443.58 476.56 479.25 506.85
6/16/2006 7/16/2006 8/16/2006 9/16/2006 10/16/2006 11/16/2006 12/16/2006 1/16/2007
215 165 116.67 141.67 219.44 230.83 230.56 230.56
11/26/2006 12/26/2006 1/26/2007 2/26/2007 3/26/2007 4/26/2007 5/26/2007 6/26/2007
21.43 20.36 18.21 18.75 13.57 27.5 27.68 28.39
6/10/2006 7/10/2006 8/10/2006 9/10/2006 10/10/2006 11/10/2006 12/10/2006 1/10/2007
158.45 156.59 165.56 154.58 168.35 209.56 180.24 181.02
1/26/2006 2/26/2006 3/26/2006 4/26/2006 5/26/2006 6/26/2006 7/26/2006 8/26/2006
205.69 222.55 197.82 185.83 150.62 160.36 143.87 145.37
10/28/2006 11/28/2006 12/28/2006 1/28/2007 2/28/2007 3/28/2007 4/28/2007 5/28/2007
122.44 126.11 136.15 146.72 153.16 168.34 181.22 182.14
11/30/2006 12/30/2006 1/30/2007 2/28/2007 3/30/2007 4/30/2007 5/30/2007 6/30/2007
40.53 58.34 52.66 45.95 35.63 43.11 44.92 50.34
11/20/2006 12/20/2006 1/20/2007 2/20/2007 3/20/2007 4/20/2007 5/20/2007 6/20/2007
109.69 109.69 106.39 107.49 94.26 143.87 155.45 195.69
4/11/2006 5/11/2006 6/11/2006 7/11/2006 8/11/2006 9/11/2006 10/11/2006 11/11/2006
4222.68 4312.78 3856.27 3862.28 3607 5329.86 5247.67 5235.5
10/6/2006 11/6/2006 12/6/2006 1/6/2007 2/6/2007 3/6/2007 4/6/2007 5/6/2007
115.5 113.23 113.51 124.61 126.31 169.55 169.78 169.78
7/11/2006 8/11/2006 9/11/2006 10/11/2006 11/11/2006 12/11/2006 1/11/2007 2/11/2007
2.5 2.72 2.93 3.04 2.93 3.37 3.37 2.93
2/13/2006 3/13/2006 4/13/2006 5/13/2006 6/13/2006 7/13/2006 8/13/2006 9/13/2006
63.36 78.57 59.56 73.5 68.43 97.57 98.84 100.11
3/25/2006 4/25/2006 5/25/2006 6/25/2006 7/25/2006 8/25/2006 9/25/2006 10/25/2006
73.69 69.81 62.61 48.76 43.77 83.94 83.94 85.6
7/7/2006 8/7/2006 9/7/2006 10/7/2006 11/7/2006 12/7/2006 1/7/2007 2/7/2007
393 395 516 500 482 536 538 540
8/23/2007 9/23/2007 10/23/2007 11/23/2007 12/23/2007 1/23/2008 2/23/2008 3/23/2008
3.68 3.63 2.75 3.36 4.29 5.19 5.22 5.3
11/28/2007 12/28/2007 1/28/2008 2/28/2008 3/28/2008 4/28/2008 5/28/2008 6/28/2008
170.19 144.82 47.82 41.18 33.96 37.47 38.25 34.35
7/14/2007 8/14/2007 9/14/2007 10/14/2007 11/14/2007 12/14/2007 1/14/2008 2/14/2008
155.56 143.56 133.33 195.56 181.33 195.56 196.89 199.11
4/25/2007 5/25/2007 6/25/2007 7/25/2007 8/25/2007 9/25/2007 10/25/2007 11/25/2007
17.45 14.58 16.93 20.31 19.79 20.31 20.31 20.31
4/5/2007 5/5/2007 6/5/2007 7/5/2007 8/5/2007 9/5/2007 10/5/2007 11/5/2007
115 115 113.33 146.67 140 185.83 186.67 188.33
12/9/2007 1/9/2008 2/9/2008 3/9/2008 4/9/2008 5/9/2008 6/9/2008 7/9/2008
85.19 77.59 97.36 94.32 97.36 132.35 138.44 138.44
5/12/2007 6/12/2007 7/12/2007 8/12/2007 9/12/2007 10/12/2007 11/12/2007 12/12/2007
4.25 4.69 2.69 2.56 2.09 2.34 3.81 2.75
11/30/2006 12/30/2006 1/30/2007 2/28/2007 3/30/2007 4/30/2007 5/30/2007 6/30/2007
40.53 58.34 52.66 45.95 35.63 43.11 44.92 50.34
10/11/2007 11/11/2007 12/11/2007 1/11/2008 2/11/2008 3/11/2008 4/11/2008 5/11/2008
302.34 287.78 240.15 250.73 246.96 352.33 352.33 352.33
4/11/2007 5/11/2007 6/11/2007 7/11/2007 8/11/2007 9/11/2007 10/11/2007 11/11/2007
67.84 80 75.29 75.69 74.51 80 87.84 87.06
7/20/2007 8/20/2007 9/20/2007 10/20/2007 11/20/2007 12/20/2007 1/20/2008 2/20/2008
24.38 20.46 18.78 19.9 17.38 18.78 16.25 15.97
8/3/2006 9/3/2006 10/3/2006 11/3/2006 12/3/2006 1/3/2007 2/3/2007 3/3/2007
39.69 44.94 47.86 56.03 50.78 49.03 53.11 59.53
2/16/2007 3/16/2007 4/16/2007 5/16/2007 6/16/2007 7/16/2007 8/16/2007 9/16/2007
94097.25 102798.6 104019.5 105822.4 103078.9 107938.8 108801.1 109036.3
12/12/2007 1/12/2008 2/12/2008 3/12/2008 4/12/2008 5/12/2008 6/12/2008 7/12/2008
2244.19 1851.46 2149.7 2061.11 2214.66 3307.23 3047.38 2913.85
2/23/2007 3/23/2007 4/23/2007 5/23/2007 6/23/2007 7/23/2007 8/23/2007 9/23/2007
45.04 48.24 47.65 51.73 50.22 54.74 53.83 56.24
12/16/2007 1/16/2008 2/16/2008 3/16/2008 4/16/2008 5/16/2008 6/16/2008 7/16/2008
42.71 41.67 33.33 35.42 41.67 114.58 114.58 110.42
7/11/2007 8/11/2007 9/11/2007 10/11/2007 11/11/2007 12/11/2007 1/11/2008 2/11/2008
347.2 339.7 322.55 342.91 333.27 403.99 451.14 391.13
9/4/2007 10/4/2007 11/4/2007 12/4/2007 1/4/2008 2/4/2008 3/4/2008 4/4/2008
4761.76 4328.71 4180.23 3277.95 2558.4 3104.82 3422.35 3351.79
11/12/2007 12/12/2007 1/12/2008 2/12/2008 3/12/2008 4/12/2008 5/12/2008 6/12/2008
114.41 114.81 92.45 122.87 112.39 89.43 156.83 159.92
3/30/2007 4/30/2007 5/31/2007 6/29/2007 7/31/2007 8/31/2007 9/28/2007 10/31/2007
635 515.63 480.64 383.51 344.03 286.38 250.66 218.07
4/4/2007 5/4/2007 6/4/2007 7/4/2007 8/4/2007 9/4/2007 10/4/2007 11/4/2007
228.21 228.82 248.92 248.16 235.52 255.24 299.15 275.62
1/8/2007 2/8/2007 3/8/2007 4/8/2007 5/8/2007 6/8/2007 7/8/2007 8/8/2007
739.98 719.34 697.23 664.61 688.34 885.65 943.51 980.59
6/29/2007 7/29/2007 8/29/2007 9/29/2007 10/29/2007 11/29/2007 12/29/2007 1/29/2008
248.43 237.11 234.43 206.12 207.11 237.9 267.21 274.66
11/4/2007 12/4/2007 1/4/2008 2/4/2008 3/4/2008 4/4/2008 5/4/2008 6/4/2008
64.93 49 44.17 38.38 46.35 79.18 80.87 83.5
11/11/2007 12/11/2007 1/11/2008 2/11/2008 3/11/2008 4/11/2008 5/11/2008 6/11/2008
228.6 183.85 199.57 165.71 133.05 229.81 200.78 182.64
1/18/2007 2/18/2007 3/18/2007 4/18/2007 5/18/2007 6/18/2007 7/18/2007 8/18/2007
5894.34 5829.61 5983.08 6677.63 6920.56 7904.76 7611.99 7674.29
12/31/2007 1/31/2008 2/29/2008 3/31/2008 4/30/2008 5/30/2008 6/30/2008 7/31/2008
112.14 129.85 138.7 115.09 109.19 135.75 112.14 106.24
10/12/2007 11/12/2007 12/12/2007 1/12/2008 2/12/2008 3/12/2008 4/12/2008 5/12/2008
43.98 41.95 40.59 37.89 37.21 68.67 69.68 69.68
7/19/2007 8/19/2007 9/19/2007 10/19/2007 11/19/2007 12/19/2007 1/19/2008 2/19/2008
1289.34 1232.79 1228.65 1236.61 1279.85 1552.88 1569.94 1581.32
4/3/2007 5/3/2007 6/3/2007 7/3/2007 8/3/2007 9/3/2007 10/3/2007 11/3/2007
367.02 359.72 386.79 377.36 365.83 475.36 480.87 481.92
8/31/2007 9/28/2007 10/31/2007 11/30/2007 12/31/2007 1/31/2008 2/29/2008 3/31/2008
4.77 4.53 4.14 4.14 4.14 3.75 3.52 3.2
7/14/2007 8/14/2007 9/14/2007 10/14/2007 11/14/2007 12/14/2007 1/14/2008 2/14/2008
36.08 39.87 36.71 39.24 34.81 32.28 28.48 23.42
10/20/2007 11/20/2007 12/20/2007 1/20/2008 2/20/2008 3/20/2008 4/20/2008 5/20/2008
49.98 46.25 28.5 23.67 28.28 67.3 68.18 70.15
12/7/2007 1/7/2008 2/7/2008 3/7/2008 4/7/2008 5/7/2008 6/7/2008 7/7/2008
47277.84 44202.86 50199.07 59962.14 59193.39 61934.57 65879.44 66273.94
2/28/2007 3/30/2007 4/30/2007 5/30/2007 6/30/2007 7/30/2007 8/30/2007 9/30/2007
289.5 291.17 305.36 290.34 286.17 431.55 435.82 440.09
11/24/2007 12/24/2007 1/24/2008 2/24/2008 3/24/2008 4/24/2008 5/24/2008 6/24/2008
128.81 119.24 91.57 86.44 78.58 87.12 87.12 86.1
6/19/2007 7/19/2007 8/19/2007 9/19/2007 10/19/2007 11/19/2007 12/19/2007 1/19/2008
363.55 344.6 294.33 313.09 290.01 455.47 444.21 469.72
12/12/2005 1/12/2006 2/12/2006 3/12/2006 4/12/2006 5/12/2006 6/12/2006 7/12/2006
7496.75 8010.65 8960.38 9113.03 9265.68 10715.82 12771.94 12327.29
5/25/2007 6/25/2007 7/25/2007 8/25/2007 9/25/2007 10/25/2007 11/25/2007 12/25/2007
162.33 167.98 172.92 152.45 149.63 145.4 131.99 101.64
2/28/2007 3/30/2007 4/30/2007 5/30/2007 6/30/2007 7/30/2007 8/30/2007 9/30/2007
120.03 129.43 129.95 137.26 158.65 204.84 197.47 205.37
3/9/2007 4/9/2007 5/9/2007 6/9/2007 7/9/2007 8/9/2007 9/9/2007 10/9/2007
361.26 364.73 339.33 252.58 255.77 236.96 197.09 167.75
12/18/2007 1/18/2008 2/18/2008 3/18/2008 4/18/2008 5/18/2008 6/18/2008 7/18/2008
171.74 149.36 178.81 147.06 180.29 167.36 105.42 100.72
12/26/2007 1/26/2008 2/26/2008 3/26/2008 4/26/2008 5/26/2008 6/26/2008 7/26/2008
179.61 175.24 81.07 64.08 69.42 62.38 62.38 62.38
7/17/2007 8/17/2007 9/17/2007 10/17/2007 11/17/2007 12/17/2007 1/17/2008 2/17/2008
283.85 271.4 268.91 238.91 254 374.71 382.25 382.25
1/13/2008 2/13/2008 3/13/2008 4/13/2008 5/13/2008 6/13/2008 7/13/2008 8/13/2008
18.75 13.25 13 10.75 11.25 14.5 13 13
4/28/2007 5/28/2007 6/28/2007 7/28/2007 8/28/2007 9/28/2007 10/28/2007 11/28/2007
285.68 281.12 287.69 279.12 288.24 302.83 307.94 306.84
2/26/2007 3/26/2007 4/26/2007 5/26/2007 6/26/2007 7/26/2007 8/26/2007 9/26/2007
375.32 385.98 442.72 430.14 410.52 426.71 396.79 382.07
1/5/2008 2/5/2008 3/5/2008 4/5/2008 5/5/2008 6/5/2008 7/5/2008 8/5/2008
120.51 81.93 82.3 86.34 115.74 138.95 139.7 139.7
7/6/2007 8/6/2007 9/6/2007 10/6/2007 11/6/2007 12/6/2007 1/6/2008 2/6/2008
63.48 54.94 49.61 50.14 49.07 59.74 62.41 63.48
9/4/2007 10/4/2007 11/4/2007 12/4/2007 1/4/2008 2/4/2008 3/4/2008 4/4/2008
89361.5 82950.06 85259.81 75117 78631.88 106549.6 107453.4 107855.1
7/21/2007 8/21/2007 9/21/2007 10/21/2007 11/21/2007 12/21/2007 1/21/2008 2/21/2008
132854.7 132693.4 141722.4 141399.9 133822.1 150841.9 148069.7 150189.6
7/20/2007 8/20/2007 9/20/2007 10/20/2007 11/20/2007 12/20/2007 1/20/2008 2/20/2008
73.19 69.2 73.19 75.85 85.16 107.79 113.11 113.11
11/17/2007 12/17/2007 1/17/2008 2/17/2008 3/17/2008 4/17/2008 5/17/2008 6/17/2008
9.19 5.88 5.15 3.31 3.75 16.62 17.38 17.65
3/8/2007 4/8/2007 5/8/2007 6/8/2007 7/8/2007 8/8/2007 9/8/2007 10/8/2007
234.8 124.31 171.05 83.93 55.25 59.5 48.87 27.09
11/7/2006 12/7/2006 1/7/2007 2/7/2007 3/7/2007 4/7/2007 5/7/2007 6/7/2007
12701.98 12586.63 13319.52 16553.8 16952.11 17876.2 17908.06 17696.8
3/24/2007 4/24/2007 5/24/2007 6/24/2007 7/24/2007 8/24/2007 9/24/2007 10/24/2007
16.57 6.63 7 6.08 5.89 8.1 8.29 8.29
7/10/2007 8/10/2007 9/10/2007 10/10/2007 11/10/2007 12/10/2007 1/10/2008 2/10/2008
163.39 166.26 144.7 150.19 133.77 106.73 174.33 175.3
5/13/2006 6/13/2006 7/13/2006 8/13/2006 9/13/2006 10/13/2006 11/13/2006 12/13/2006
35 31.58 32.94 32.49 34.88 43.54 36.65 37.91
9/18/2007 10/18/2007 11/18/2007 12/18/2007 1/18/2008 2/18/2008 3/18/2008 4/18/2008
36.03 35.88 37.94 37.06 40.29 57.35 61.18 61.18
5/19/2006 6/19/2006 7/19/2006 8/19/2006 9/19/2006 10/19/2006 11/19/2006 12/19/2006
212.68 204.63 197.9 209.08 215.69 275.76 275.16 279.15
10/6/2007 11/6/2007 12/6/2007 1/6/2008 2/6/2008 3/6/2008 4/6/2008 5/6/2008
72 74.5 68.75 70 80 86.25 104.25 105.5
12/31/2007 1/31/2008 2/29/2008 3/31/2008 4/30/2008 5/30/2008 6/30/2008 7/31/2008
199.2 179 190.34 190.9 195.88 264.97 257.04 290.5
6/8/2007 7/8/2007 8/8/2007 9/8/2007 10/8/2007 11/8/2007 12/8/2007 1/8/2008
88004.88 100623.7 84224 91037.94 105577.7 134150.5 145549.3 130047
6/14/2007 7/14/2007 8/14/2007 9/14/2007 10/14/2007 11/14/2007 12/14/2007 1/14/2008
131.86 137.14 134.29 130 144.86 205.71 210.29 216
10/2/2007 11/2/2007 12/2/2007 1/2/2008 2/2/2008 3/2/2008 4/2/2008 5/2/2008
10.45 15.42 16.42 15.42 13.43 15.42 19.4 19.4
1/1/2009 2/1/2009 3/1/2009 4/1/2009 5/1/2009 6/1/2009 7/1/2009 8/1/2009
7.07 13.16 10.86 8.55 22.04 13.82 16.45 16.45
11/29/2008 12/29/2008 1/29/2009 2/28/2009 3/29/2009 4/29/2009 5/29/2009 6/29/2009
8.05 8.05 8.05 9.27 10.73 14.88 6.34 3.41
3/26/2008 4/26/2008 5/26/2008 6/26/2008 7/26/2008 8/26/2008 9/26/2008 10/26/2008
5348 4164 4996.21 4686.07 5066.59 6333.23 5473.16 5097.86
2/25/2008 3/25/2008 4/25/2008 5/25/2008 6/25/2008 7/25/2008 8/25/2008 9/25/2008
67.8 71.93 72.94 68 70.55 69.35 112.54 113.44
2/2/2008 3/2/2008 4/2/2008 5/2/2008 6/2/2008 7/2/2008 8/2/2008 9/2/2008
17.41 25.89 17.86 28.13 31.25 39.29 42.19 44.2
4/16/2008 5/16/2008 6/16/2008 7/16/2008 8/16/2008 9/16/2008 10/16/2008 11/16/2008
8.11 7.15 7.39 7.36 7.3 15.23 15.23 15.23
10/27/2008 11/27/2008 12/27/2008 1/27/2009 2/27/2009 3/27/2009 4/27/2009 5/27/2009
5 2.89 2.89 2.89 2.11 1.58 2.63 4.74
9/10/2008 10/10/2008 11/10/2008 12/10/2008 1/10/2009 2/10/2009 3/10/2009 4/10/2009
16.5 8 6.5 6.5 5.5 4.5 4.5 4.5
3/22/2008 4/22/2008 5/22/2008 6/22/2008 7/22/2008 8/22/2008 9/22/2008 10/22/2008
2.89 2.97 2.61 2.59 2.4 4.51 5.06 5.06
4/30/2008 5/30/2008 6/30/2008 7/30/2008 8/30/2008 9/30/2008 10/30/2008 11/30/2008
945.62 1091.1 915.52 880.41 870.37 1033.92 1021.16 1072.22
4/18/2008 5/18/2008 6/18/2008 7/18/2008 8/18/2008 9/18/2008 10/18/2008 11/18/2008
86.67 80.78 55.11 45.44 96.76 78.67 58.48 77.41
1/5/2009 2/5/2009 3/5/2009 4/5/2009 5/5/2009 6/5/2009 7/5/2009 8/5/2009
3.06 3.06 3.06 3.65 3.79 6.27 5.54 5.84
2/11/2008 3/11/2008 4/11/2008 5/11/2008 6/11/2008 7/11/2008 8/11/2008 9/11/2008
18.37 18.88 16.33 11.73 11.73 11.73 11.73 11.73
5/13/2008 6/13/2008 7/13/2008 8/13/2008 9/13/2008 10/13/2008 11/13/2008 12/13/2008
10.03 9.59 8.38 8.38 9.26 10.36 10.14 10.7
1/24/2009 2/24/2009 3/24/2009 4/24/2009 5/24/2009 6/24/2009 7/24/2009 8/24/2009
153.25 179.95 202.36 207.63 217.52 217.85 242.68 244.7
1/11/2009 2/11/2009 3/11/2009 4/11/2009 5/11/2009 6/11/2009 7/11/2009 8/11/2009
22.3 16.36 14.37 14.37 23.79 31.72 37.17 38.66
1/5/2009 2/5/2009 3/5/2009 4/5/2009 5/5/2009 6/5/2009 7/5/2009 8/5/2009
5.67 2.58 3.25 3.25 3.25 3.25 8.33 10.83
10/13/2008 11/13/2008 12/13/2008 1/13/2009 2/13/2009 3/13/2009 4/13/2009 5/13/2009
3.5 4.5 2 2.8 6.5 5.5 1.3 2
1/4/2009 2/4/2009 3/4/2009 4/4/2009 5/4/2009 6/4/2009 7/4/2009 8/4/2009
80.92 102.46 110.29 129.21 128.56 154.46 157.14 151.79
8/30/2008 9/30/2008 10/30/2008 11/30/2008 12/30/2008 1/30/2009 2/28/2009 3/30/2009
13.41 13.41 11.17 11.92 10.93 26.07 26.57 26.57
2/7/2008 3/7/2008 4/7/2008 5/7/2008 6/7/2008 7/7/2008 8/7/2008 9/7/2008
473 508.04 471.75 453.61 517.11 485.36 573.48 618.36
2/23/2008 3/23/2008 4/23/2008 5/23/2008 6/23/2008 7/23/2008 8/23/2008 9/23/2008
121.94 118.37 122.96 148.98 160.71 188.27 191.33 192.35
9/27/2008 10/27/2008 11/27/2008 12/27/2008 1/27/2009 2/27/2009 3/27/2009 4/27/2009
0.08 0.05 0.04 0.04 0.03 0.05 0.06 0.06
7/31/2008 8/29/2008 9/30/2008 10/31/2008 11/28/2008 12/31/2008 1/30/2009 2/27/2009
61.24 62.16 63.54 50.65 51.57 56.18 56.64 63.08
12/24/2008 1/24/2009 2/24/2009 3/24/2009 4/24/2009 5/24/2009 6/24/2009 7/24/2009
31.45 32.5 38.79 27.26 28.31 27.26 26.21 26.21
3/13/2008 4/13/2008 5/13/2008 6/13/2008 7/13/2008 8/13/2008 9/13/2008 10/13/2008
56.67 48.61 50.28 56.67 60 76.11 83.33 76.11
3/12/2008 4/12/2008 5/12/2008 6/12/2008 7/12/2008 8/12/2008 9/12/2008 10/12/2008
15.73 15.15 18.28 19.5 18.63 21.94 21.94 21.94
2/3/2008 3/3/2008 4/3/2008 5/3/2008 6/3/2008 7/3/2008 8/3/2008 9/3/2008
22.35 21.62 20.42 23.11 17.14 28.57 29.07 29.44
7/17/2008 8/17/2008 9/17/2008 10/17/2008 11/17/2008 12/17/2008 1/17/2009 2/17/2009
98.22 134.71 134.71 131.9 126.29 151.55 152.95 155.75
5/13/2008 6/13/2008 7/13/2008 8/13/2008 9/13/2008 10/13/2008 11/13/2008 12/13/2008
302.35 281.77 254.75 268.9 320.37 313.01 265.99 365.4
3/8/2008 4/8/2008 5/8/2008 6/8/2008 7/8/2008 8/8/2008 9/8/2008 10/8/2008
3.15 4.26 5.04 3.65 2.7 2.4 2.4 2.4
3/25/2008 4/25/2008 5/25/2008 6/25/2008 7/25/2008 8/25/2008 9/25/2008 10/25/2008
252.6 269.14 315.27 290.65 268.91 321.35 405.44 410.42
5/10/2008 6/10/2008 7/10/2008 8/10/2008 9/10/2008 10/10/2008 11/10/2008 12/10/2008
89.88 44.91 35.08 30.52 29.12 68.76 73.32 73.32
10/2/2006 11/2/2006 12/2/2006 1/2/2007 2/2/2007 3/2/2007 4/2/2007 5/2/2007
2511.71 2811.15 2898.09 3086.47 3269.05 3970.38 3677.68 4023.65
11/7/2006 12/7/2006 1/7/2007 2/7/2007 3/7/2007 4/7/2007 5/7/2007 6/7/2007
12701.98 12586.63 13319.52 16553.8 16952.11 17876.2 17908.06 17696.8
7/12/2008 8/12/2008 9/12/2008 10/12/2008 11/12/2008 12/12/2008 1/12/2009 2/12/2009
146.42 83.6 85.02 60.46 63.29 101.34 104.81 105.3
3/6/2008 4/6/2008 5/6/2008 6/6/2008 7/6/2008 8/6/2008 9/6/2008 10/6/2008
574491.1 523878.1 532916.1 539982.1 460776.1 569161.9 536600.3 261655
10/24/2008 11/24/2008 12/24/2008 1/24/2009 2/24/2009 3/24/2009 4/24/2009 5/24/2009
2.4 3.37 3.33 3.93 3.14 4.35 3.72 4.86
3/5/2008 4/5/2008 5/5/2008 6/5/2008 7/5/2008 8/5/2008 9/5/2008 10/5/2008
184.22 197.84 192.49 176.74 148.83 232.57 216.88 166.67
1/21/2009 2/21/2009 3/21/2009 4/21/2009 5/21/2009 6/21/2009 7/21/2009 8/21/2009
620.11 484.3 608.79 610.68 745.08 765.35 878.29 935.59
10/11/2008 11/11/2008 12/11/2008 1/11/2009 2/11/2009 3/11/2009 4/11/2009 5/11/2009
77.5 72.5 55 60 57.5 110 126.25 127.5
12/29/2008 1/29/2009 2/28/2009 3/29/2009 4/29/2009 5/29/2009 6/29/2009 7/29/2009
8.71 7.97 5.26 5.39 4.53 4.53 4.31 4.31
12/15/2008 1/15/2009 2/15/2009 3/15/2009 4/15/2009 5/15/2009 6/15/2009 7/15/2009
42.01 38.46 31.99 26.18 24.88 32.8 36.52 37
11/28/2007 12/28/2007 1/28/2008 2/28/2008 3/28/2008 4/28/2008 5/28/2008 6/28/2008
170.19 144.82 47.82 41.18 33.96 37.47 38.25 34.35
11/27/2009 12/27/2009 1/27/2010 2/27/2010 3/27/2010 4/27/2010 5/27/2010 6/27/2010
38.9 32.44 26.91 28.39 36.87 38.71 25.81 21.75
1/18/2010 2/18/2010 3/18/2010 4/18/2010 5/18/2010 6/18/2010 7/18/2010 8/18/2010
19.06 17.82 16.58 23.27 20.79 33.17 33.91 34.41
4/15/2009 5/15/2009 6/15/2009 7/15/2009 8/15/2009 9/15/2009 10/15/2009 11/15/2009
0.03 0.02 0.03 0.03 0.04 0.08 0.1 0.09
7/16/2009 8/16/2009 9/16/2009 10/16/2009 11/16/2009 12/16/2009 1/16/2010 2/16/2010
3.44 3.3 2.91 3.17 3.96 2.38 2.38 2.38
11/15/2009 12/15/2009 1/15/2010 2/15/2010 3/15/2010 4/15/2010 5/15/2010 6/15/2010
48.25 33.33 33.33 33.33 33.33 33.33 33.33 33.33
7/7/2009 8/7/2009 9/7/2009 10/7/2009 11/7/2009 12/7/2009 1/7/2010 2/7/2010
7.5 7.31 7.31 7.31 6.92 6.54 8.46 8.65
7/15/2009 8/15/2009 9/15/2009 10/15/2009 11/15/2009 12/15/2009 1/15/2010 2/15/2010
21.25 18.44 24.37 21.87 24.37 26.25 26.25 26.25
4/24/2009 5/24/2009 6/24/2009 7/24/2009 8/24/2009 9/24/2009 10/24/2009 11/24/2009
29 24.5 26.5 27.5 44.5 54.5 55 54.5
7/18/2009 8/18/2009 9/18/2009 10/18/2009 11/18/2009 12/18/2009 1/18/2010 2/18/2010
36.55 37.69 40.69 45.02 41.35 55.03 56.03 56.03
9/26/2009 10/26/2009 11/26/2009 12/26/2009 1/26/2010 2/26/2010 3/26/2010 4/26/2010
32.84 31.45 31.17 35.9 37.57 42.58 42.3 45.64
10/4/2009 11/4/2009 12/4/2009 1/4/2010 2/4/2010 3/4/2010 4/4/2010 5/4/2010
4605.04 4338.57 3894.47 3880.8 4085.78 5233.62 5151.63 5181.04
5/13/2008 6/13/2008 7/13/2008 8/13/2008 9/13/2008 10/13/2008 11/13/2008 12/13/2008
10.03 9.59 8.38 8.38 9.26 10.36 10.14 10.7
1/24/2009 2/24/2009 3/24/2009 4/24/2009 5/24/2009 6/24/2009 7/24/2009 8/24/2009
153.25 179.95 202.36 207.63 217.52 217.85 242.68 244.7
1/2/2010 2/2/2010 3/2/2010 4/2/2010 5/2/2010 6/2/2010 7/2/2010 8/2/2010
24.75 25 24.37 24.37 24.37 23.75 23.75 23.75
7/31/2008 8/29/2008 9/30/2008 10/31/2008 11/28/2008 12/31/2008 1/30/2009 2/27/2009
61.24 62.16 63.54 50.65 51.57 56.18 56.64 63.08
3/12/2009 4/12/2009 5/12/2009 6/12/2009 7/12/2009 8/12/2009 9/12/2009 10/12/2009
600.78 779.37 749.54 848.97 857.39 1128.91 1138.08 1143.44
1/10/2010 2/10/2010 3/10/2010 4/10/2010 5/10/2010 6/10/2010 7/10/2010 8/10/2010
0.53 0.65 0.67 0.63 0.67 0.82 0.82 0.85
3/12/2009 4/12/2009 5/12/2009 6/12/2009 7/12/2009 8/12/2009 9/12/2009 10/12/2009
41 55 60 58 56 100 185 198
11/24/2007 12/24/2007 1/24/2008 2/24/2008 3/24/2008 4/24/2008 5/24/2008 6/24/2008
128.81 119.24 91.57 86.44 78.58 87.12 87.12 86.1
3/3/2009 4/3/2009 5/3/2009 6/3/2009 7/3/2009 8/3/2009 9/3/2009 10/3/2009
36.39 34.51 39.63 39.42 38.8 47.79 48.63 48.63
1/2/2010 2/2/2010 3/2/2010 4/2/2010 5/2/2010 6/2/2010 7/2/2010 8/2/2010
93.5 103.71 97.43 102.93 146.14 146.92 147.71 146.92
10/11/2009 11/11/2009 12/11/2009 1/11/2010 2/11/2010 3/11/2010 4/11/2010 5/11/2010
80.1 75.7 68.21 61.61 59.85 70.41 66.89 67.77
12/12/2007 1/12/2008 2/12/2008 3/12/2008 4/12/2008 5/12/2008 6/12/2008 7/12/2008
2244.19 1851.46 2149.7 2061.11 2214.66 3307.23 3047.38 2913.85
10/18/2009 11/18/2009 12/18/2009 1/18/2010 2/18/2010 3/18/2010 4/18/2010 5/18/2010
183.08 183.65 170.38 201.92 199.81 240.38 250.77 215.38
7/17/2009 8/17/2009 9/17/2009 10/17/2009 11/17/2009 12/17/2009 1/17/2010 2/17/2010
90.43 85.11 77.66 84.04 71.28 65.96 80.85 79.79
9/18/2007 10/18/2007 11/18/2007 12/18/2007 1/18/2008 2/18/2008 3/18/2008 4/18/2008
156.39 155.16 159.68 153.37 127.03 162.7 160.47 166.75
10/24/2008 11/24/2008 12/24/2008 1/24/2009 2/24/2009 3/24/2009 4/24/2009 5/24/2009
2.4 3.37 3.33 3.93 3.14 4.35 3.72 4.86
1/11/2009 2/11/2009 3/11/2009 4/11/2009 5/11/2009 6/11/2009 7/11/2009 8/11/2009
22.3 16.36 14.37 14.37 23.79 31.72 37.17 38.66
2/15/2009 3/15/2009 4/15/2009 5/15/2009 6/15/2009 7/15/2009 8/15/2009 9/15/2009
79.05 78.15 76.36 98.81 116.78 147.57 162.23 158.57
7/14/2009 8/14/2009 9/14/2009 10/14/2009 11/14/2009 12/14/2009 1/14/2010 2/14/2010
146.88 159.52 162.66 200.49 157.43 211.98 216.64 221.74
9/15/2009 10/15/2009 11/15/2009 12/15/2009 1/15/2010 2/15/2010 3/15/2010 4/15/2010
3816.85 3840.75 3943.17 3622.87 3564.38 4018.53 4668.79 5243.35
4/29/2009 5/29/2009 6/29/2009 7/29/2009 8/29/2009 9/29/2009 10/29/2009 11/29/2009
67.22 71.43 73.23 72.58 64.23 69.99 82.34 82.58
4/24/2009 5/24/2009 6/24/2009 7/24/2009 8/24/2009 9/24/2009 10/24/2009 11/24/2009
24.42 32.56 32.56 25.78 33.92 54.27 52.92 52.92
1/13/2008 2/13/2008 3/13/2008 4/13/2008 5/13/2008 6/13/2008 7/13/2008 8/13/2008
18.75 13.25 13 10.75 11.25 14.5 13 13
1/16/2010 2/16/2010 3/16/2010 4/16/2010 5/16/2010 6/16/2010 7/16/2010 8/16/2010
182.19 172.6 175.8 188.58 185.39 399.54 402.74 402.74
11/30/2009 12/30/2009 1/30/2010 2/28/2010 3/30/2010 4/30/2010 5/30/2010 6/30/2010
41.02 44.67 56.17 56.17 56.69 66.1 62.7 73.24
2/1/2009 3/1/2009 4/1/2009 5/1/2009 6/1/2009 7/1/2009 8/1/2009 9/1/2009
4.77 3.5 3.71 4.34 4.77 5.83 5.09 5.19
5/20/2009 6/20/2009 7/20/2009 8/20/2009 9/20/2009 10/20/2009 11/20/2009 12/20/2009
37.75 42.47 40.11 45.42 53.68 61.35 63.12 57.25
10/2/2009 11/2/2009 12/2/2009 1/2/2010 2/2/2010 3/2/2010 4/2/2010 5/2/2010
155.97 135.32 204.13 228.21 266.06 270.65 272.94 296.2
10/18/2009 11/18/2009 12/18/2009 1/18/2010 2/18/2010 3/18/2010 4/18/2010 5/18/2010
214684.1 226447.6 223506.7 227504.4 238027.3 325334.6 347310.7 360514.6
1/15/2010 2/15/2010 3/15/2010 4/15/2010 5/15/2010 6/15/2010 7/15/2010 8/15/2010
239.16 243.8 149.76 133.51 189.24 236.83 270.5 236.83
11/26/2009 12/26/2009 1/26/2010 2/26/2010 3/26/2010 4/26/2010 5/26/2010 6/26/2010
19.26 23.19 23.33 21.84 20.62 27.26 27.4 27.67
10/5/2009 11/5/2009 12/5/2009 1/5/2010 2/5/2010 3/5/2010 4/5/2010 5/5/2010
1981.91 1957.67 1865.48 1947.61 1764.92 1872.19 2346.52 2226.15
1/28/2010 2/28/2010 3/28/2010 4/28/2010 5/28/2010 6/28/2010 7/28/2010 8/28/2010
66.78 64.04 61.47 71.06 54.79 173.29 196.92 197.77
9/10/2009 10/10/2009 11/10/2009 12/10/2009 1/10/2010 2/10/2010 3/10/2010 4/10/2010
113.6 107.18 107.82 102.69 102.05 171.36 176.5 177.78
4/16/2009 5/16/2009 6/16/2009 7/16/2009 8/16/2009 9/16/2009 10/16/2009 11/16/2009
178.89 250 300 355.56 377.78 416.67 433.33 438.89
2/21/2010 3/21/2010 4/21/2010 5/21/2010 6/21/2010 7/21/2010 8/21/2010 9/21/2010
18.93 16.79 17.14 16.07 17.86 18.21 15.36 16.79
6/19/2010 7/19/2010 8/19/2010 9/19/2010 10/19/2010 11/19/2010 12/19/2010 1/19/2011
190.99 197.57 190.99 225.38 223.18 286.11 283.92 292.7
2/1/2009 3/1/2009 4/1/2009 5/1/2009 6/1/2009 7/1/2009 8/1/2009 9/1/2009
4.77 3.5 3.71 4.34 4.77 5.83 5.09 5.19
11/30/2009 12/30/2009 1/30/2010 2/28/2010 3/30/2010 4/30/2010 5/30/2010 6/30/2010
41.02 44.67 56.17 56.17 56.69 66.1 62.7 73.24
2/19/2010 3/19/2010 4/19/2010 5/19/2010 6/19/2010 7/19/2010 8/19/2010 9/19/2010
112340.3 136967.8 147825.8 147703.1 158827.2 181816.9 198688.4 200542.5
7/9/2010 8/9/2010 9/9/2010 10/9/2010 11/9/2010 12/9/2010 1/9/2011 2/9/2011
124.56 138.78 124.56 116.03 120.01 183.72 185.42 185.42
4/22/2010 5/22/2010 6/22/2010 7/22/2010 8/22/2010 9/22/2010 10/22/2010 11/22/2010
85.28 77.18 87.47 83.8 77.18 102.17 119.81 121.28
4/30/2010 5/30/2010 6/30/2010 7/30/2010 8/30/2010 9/30/2010 10/30/2010 11/30/2010
83.75 125 102.5 145 142.5 178.75 180 181.25
7/14/2009 8/14/2009 9/14/2009 10/14/2009 11/14/2009 12/14/2009 1/14/2010 2/14/2010
146.88 159.52 162.66 200.49 157.43 211.98 216.64 221.74
7/1/2010 8/1/2010 9/1/2010 10/1/2010 11/1/2010 12/1/2010 1/1/2011 2/1/2011
24.57 29.19 27.36 25.64 31.55 40.18 40.18 41.04
4/2/2010 5/2/2010 6/2/2010 7/2/2010 8/2/2010 9/2/2010 10/2/2010 11/2/2010
91.08 98.09 91.92 98.99 101.01 142.42 142.67 142.67
4/17/2010 5/17/2010 6/17/2010 7/17/2010 8/17/2010 9/17/2010 10/17/2010 11/17/2010
62.5 61.5 63.75 57 71 73.5 73.5 73
4/24/2010 5/24/2010 6/24/2010 7/24/2010 8/24/2010 9/24/2010 10/24/2010 11/24/2010
30.96 28.35 25.29 27.67 29.55 37.31 35.81 35.93
5/6/2010 6/6/2010 7/6/2010 8/6/2010 9/6/2010 10/6/2010 11/6/2010 12/6/2010
181.76 167.65 148.12 167.65 175.74 247.85 250.79 242.97
6/17/2010 7/17/2010 8/17/2010 9/17/2010 10/17/2010 11/17/2010 12/17/2010 1/17/2011
7791.13 7624.48 7669.51 8338.36 8427.54 10077.38 11147.55 11204.48
11/27/2009 12/27/2009 1/27/2010 2/27/2010 3/27/2010 4/27/2010 5/27/2010 6/27/2010
38.9 32.44 26.91 28.39 36.87 38.71 25.81 21.75
2/28/2010 3/28/2010 4/28/2010 5/28/2010 6/28/2010 7/28/2010 8/28/2010 9/28/2010
15.43 13.57 12.29 11.14 11 14.93 13.43 17.07
7/13/2010 8/13/2010 9/13/2010 10/13/2010 11/13/2010 12/13/2010 1/13/2011 2/13/2011
47.08 56.67 51.67 29.58 23.33 42.92 44.58 60.42
3 4 5 #2 -30
7/4/2005 8/4/2005 9/4/2005 1 Name 10/4/2002
627 627 627 2 FTSE ALL SHARE - TOT RETURN IND 1854.15
1/21/2005 2/21/2005 3/21/2005 3 Name 4/21/2002
281.33 281.76 284.32 4 FTSE ALL SHARE - TOT RETURN IND 2540.93
7/8/2005 8/8/2005 9/8/2005 5 Name 10/8/2002
12/29/2004 1/29/2005 2/28/2005 7 Name 3/29/2002
12/27/2004 1/27/2005 2/27/2005 9 Name 3/27/2002
4/12/2005 5/12/2005 6/12/2005 11 Name 7/12/2002
5/21/2005 6/21/2005 7/21/2005 13 Name 8/21/2002
1/20/2005 2/20/2005 3/20/2005 15 Name 4/20/2002
1/8/2005 2/8/2005 3/8/2005 17 Name 4/8/2002
7/19/2005 8/19/2005 9/19/2005 19 Name 10/19/2002
6/30/2005 7/29/2005 8/31/2005 21 Name 9/30/2002
2/23/2005 3/23/2005 4/23/2005 23 Name 5/23/2002
8/11/2005 9/11/2005 10/11/2005 25 Name 11/11/2002
6/8/2005 7/8/2005 8/8/2005 27 Name 9/8/2002
7/11/2005 8/11/2005 9/11/2005 29 Name 10/11/2002
8/26/2005 9/26/2005 10/26/2005 31 Name 11/26/2002
6/16/2005 7/16/2005 8/16/2005 33 Name 9/16/2002
12/23/2004 1/23/2005 2/23/2005 35 Name 3/23/2002
6/9/2005 7/9/2005 8/9/2005 37 Name 9/9/2002
5/24/2005 6/24/2005 7/24/2005 39 Name 8/24/2002
11/25/2004 12/25/2004 1/25/2005 41 Name 2/25/2002
11/6/2004 12/6/2004 1/6/2005 43 Name 2/6/2002
5/2/2005 6/2/2005 7/2/2005 45 Name 8/2/2002
10/29/2004 11/29/2004 12/29/2004 47 Name 1/29/2002
5/8/2005 6/8/2005 7/8/2005 49 Name 8/8/2002
1/5/2005 2/5/2005 3/5/2005 51 Name 4/5/2002
11/13/2004 12/13/2004 1/13/2005 53 Name 2/13/2002
6/21/2005 7/21/2005 8/21/2005 55 Name 9/21/2002
5/15/2005 6/15/2005 7/15/2005 57 Name 8/15/2002
9/28/2005 10/28/2005 11/28/2005 59 Name 12/28/2002
6/11/2005 7/11/2005 8/11/2005 61 Name 9/11/2002
12/10/2004 1/10/2005 2/10/2005 63 Name 3/10/2002
3/2/2005 4/2/2005 5/2/2005 65 Name 6/2/2002
12/24/2004 1/24/2005 2/24/2005 67 Name 3/24/2002
9/21/2005 10/21/2005 11/21/2005 69 Name 12/21/2002
3/17/2005 4/17/2005 5/17/2005 71 Name 6/17/2002
12/17/2004 1/17/2005 2/17/2005 73 Name 3/17/2002
509.97 519.62 523.75 74 FTSE ALL SHARE - TOT RETURN IND 2541
8/26/2005 9/26/2005 10/26/2005 75 Name 11/26/2002
12/16/2004 1/16/2005 2/16/2005 77 Name 3/16/2002
2/10/2004 3/10/2004 4/10/2004 79 Name 5/10/2001
41.5 31.5 37 80 FTSE ALL SHARE - TOT RETURN IND 2795.8
3/17/2005 4/17/2005 5/17/2005 81 Name 6/17/2002
8/25/2005 9/25/2005 10/25/2005 83 Name 11/25/2002
11/9/2004 12/9/2004 1/9/2005 85 Name 2/9/2002
7/28/2005 8/28/2005 9/28/2005 87 Name 10/28/2002
9/8/2004 10/8/2004 11/8/2004 89 Name 12/8/2001
9/7/2004 10/7/2004 11/7/2004 91 Name 12/7/2001
7/10/2003 8/10/2003 9/10/2003 93 Name 10/10/2000
3/21/2005 4/21/2005 5/21/2005 95 Name 6/21/2002
8/12/2005 9/12/2005 10/12/2005 97 Name 11/12/2002
6/21/2005 7/21/2005 8/21/2005 99 Name 9/21/2002
7/17/2003 8/17/2003 9/17/2003 101 Name 10/17/2000
3/16/2005 4/16/2005 5/16/2005 103 Name 6/16/2002
8/6/2005 9/6/2005 10/6/2005 105 Name 11/6/2002
11/2/2004 12/2/2004 1/2/2005 107 Name 2/2/2002
8/12/2006 9/12/2006 10/12/2006 109 Name 11/12/2003
1/3/2006 2/3/2006 3/3/2006 111 Name 4/3/2003
3/7/2006 4/7/2006 5/7/2006 113 Name 6/7/2003
1/31/2006 2/28/2006 3/31/2006 115 Name 4/30/2003
2/14/2006 3/14/2006 4/14/2006 117 Name 5/14/2003
3/22/2006 4/22/2006 5/22/2006 119 Name 6/22/2003
4/25/2006 5/25/2006 6/25/2006 121 Name 7/25/2003
2/18/2006 3/18/2006 4/18/2006 123 Name 5/18/2003
10/22/2005 11/22/2005 12/22/2005 125 Name 1/22/2003
6/14/2006 7/14/2006 8/14/2006 127 Name 9/14/2003
1/26/2006 2/26/2006 3/26/2006 129 Name 4/26/2003
2/8/2006 3/8/2006 4/8/2006 131 Name 5/8/2003
6/23/2006 7/23/2006 8/23/2006 133 Name 9/23/2003
6/9/2006 7/9/2006 8/9/2006 135 Name 9/9/2003
11/2/2005 12/2/2005 1/2/2006 137 Name 2/2/2003
9/21/2006 10/21/2006 11/21/2006 139 Name 12/21/2003
8/2/2006 9/2/2006 10/2/2006 141 Name 11/2/2003
8/18/2006 9/18/2006 10/18/2006 143 Name 11/18/2003
9/15/2006 10/15/2006 11/15/2006 145 Name 12/15/2003
10/7/2005 11/7/2005 12/7/2005 147 Name 1/7/2003
8/15/2006 9/15/2006 10/15/2006 149 Name 11/15/2003
3/19/2006 4/19/2006 5/19/2006 151 Name 6/19/2003
5/7/2006 6/7/2006 7/7/2006 153 Name 8/7/2003
9/26/2006 10/26/2006 11/26/2006 155 Name 12/26/2003
6/9/2006 7/9/2006 8/9/2006 157 Name 9/9/2003
8/25/2006 9/25/2006 10/25/2006 159 Name 11/25/2003
12/29/2005 1/29/2006 2/28/2006 161 Name 3/29/2003
5/18/2004 6/18/2004 7/18/2004 163 Name 8/18/2001
12/27/2005 1/27/2006 2/27/2006 165 Name 3/27/2003
6/17/2006 7/17/2006 8/17/2006 167 Name 9/17/2003
2/2/2006 3/2/2006 4/2/2006 169 Name 5/2/2003
9/1/2006 10/1/2006 11/1/2006 171 Name 12/1/2003
1/28/2006 2/28/2006 3/28/2006 173 Name 4/28/2003
6/28/2006 7/28/2006 8/28/2006 175 Name 9/28/2003
6/6/2006 7/6/2006 8/6/2006 177 Name 9/6/2003
9/2/2006 10/2/2006 11/2/2006 179 Name 12/2/2003
1/7/2006 2/7/2006 3/7/2006 181 Name 4/7/2003
2/10/2006 3/10/2006 4/10/2006 183 Name 5/10/2003
10/14/2005 11/14/2005 12/14/2005 185 Name 1/14/2003
8/5/2006 9/5/2006 10/5/2006 187 Name 11/5/2003
6/24/2006 7/24/2006 8/24/2006 189 Name 9/24/2003
2/28/2006 3/29/2006 4/29/2006 191 Name 5/29/2003
11/26/2005 12/26/2005 1/26/2006 193 Name 2/26/2003
9/24/2006 10/24/2006 11/24/2006 195 Name 12/24/2003
2/16/2006 3/16/2006 4/16/2006 197 Name 5/16/2003
5/23/2006 6/23/2006 7/23/2006 199 Name 8/23/2003
9/26/2006 10/26/2006 11/26/2006 201 Name 12/26/2003
7/4/2006 8/4/2006 9/4/2006 203 Name 10/4/2003
7/27/2006 8/27/2006 9/27/2006 205 Name 10/27/2003
9/9/2006 10/9/2006 11/9/2006 207 Name 12/9/2003
3/22/2006 4/22/2006 5/22/2006 209 Name 6/22/2003
8/23/2006 9/23/2006 10/23/2006 211 Name 11/23/2003
5/8/2006 6/8/2006 7/8/2006 213 Name 8/8/2003
3/14/2006 4/14/2006 5/14/2006 215 Name 6/14/2003
12/23/2005 1/23/2006 2/23/2006 217 Name 3/23/2003
8/19/2006 9/19/2006 10/19/2006 219 Name 11/19/2003
2/18/2006 3/18/2006 4/18/2006 221 Name 5/18/2003
7/25/2006 8/25/2006 9/25/2006 223 Name 10/25/2003
9/15/2006 10/15/2006 11/15/2006 225 Name 12/15/2003
6/13/2006 7/13/2006 8/13/2006 227 Name 9/13/2003
5/8/2006 6/8/2006 7/8/2006 229 Name 8/8/2003
11/22/2005 12/22/2005 1/22/2006 231 Name 2/22/2003
1/31/2006 2/28/2006 3/31/2006 233 Name 4/30/2003
3/7/2006 4/7/2006 5/7/2006 235 Name 6/7/2003
10/28/2005 11/28/2005 12/28/2005 237 Name 1/28/2003
6/17/2006 7/17/2006 8/17/2006 239 Name 9/17/2003
4/28/2006 5/28/2006 6/28/2006 241 Name 7/28/2003
10/18/2005 11/18/2005 12/18/2005 243 Name 1/18/2003
10/12/2005 11/12/2005 12/12/2005 245 Name 1/12/2003
6/27/2006 7/27/2006 8/27/2006 247 Name 9/27/2003
6/22/2006 7/22/2006 8/22/2006 249 Name 9/22/2003
3/19/2006 4/19/2006 5/19/2006 251 Name 6/19/2003
9/8/2006 10/8/2006 11/8/2006 253 Name 12/8/2003
9/26/2006 10/26/2006 11/26/2006 255 Name 12/26/2003
9/18/2007 10/18/2007 11/18/2007 257 Name 12/18/2004
8/12/2006 9/12/2006 10/12/2006 259 Name 11/12/2003
10/17/2006 11/17/2006 12/17/2006 261 Name 1/17/2004
5/19/2007 6/19/2007 7/19/2007 263 Name 8/19/2004
3/15/2007 4/15/2007 5/15/2007 265 Name 6/15/2004
11/18/2006 12/18/2006 1/18/2007 267 Name 2/18/2004
6/26/2007 7/26/2007 8/26/2007 269 Name 9/26/2004
6/16/2005 7/16/2005 8/16/2005 271 Name 9/16/2002
11/2/2006 12/2/2006 1/2/2007 273 Name 2/2/2004
9/26/2007 10/26/2007 11/26/2007 275 Name 12/26/2004
9/8/2007 10/8/2007 11/8/2007 277 Name 12/8/2004
12/13/2006 1/13/2007 2/13/2007 279 Name 3/13/2004
6/22/2007 7/22/2007 8/22/2007 281 Name 9/22/2004
6/22/2006 7/22/2006 8/22/2006 283 Name 9/22/2003
12/21/2006 1/21/2007 2/21/2007 285 Name 3/21/2004
7/7/2007 8/7/2007 9/7/2007 287 Name 10/7/2004
12/11/2006 1/11/2007 2/11/2007 289 Name 3/11/2004
4/3/2007 5/3/2007 6/3/2007 291 Name 7/3/2004
12/22/2006 1/22/2007 2/22/2007 293 Name 3/22/2004
11/1/2006 12/1/2006 1/1/2007 295 Name 2/1/2004
11/4/2006 12/4/2006 1/4/2007 297 Name 2/4/2004
8/18/2006 9/18/2006 10/18/2006 299 Name 11/18/2003
4/12/2007 5/12/2007 6/12/2007 301 Name 7/12/2004
1/17/2007 2/17/2007 3/17/2007 303 Name 4/17/2004
9/14/2007 10/14/2007 11/14/2007 305 Name 12/14/2004
7/24/2007 8/24/2007 9/24/2007 307 Name 10/24/2004
1/20/2007 2/20/2007 3/20/2007 309 Name 4/20/2004
3/13/2007 4/13/2007 5/13/2007 311 Name 6/13/2004
10/21/2006 11/21/2006 12/21/2006 313 Name 1/21/2004
5/13/2007 6/13/2007 7/13/2007 315 Name 8/13/2004
6/2/2007 7/2/2007 8/2/2007 317 Name 9/2/2004
12/28/2006 1/28/2007 2/28/2007 319 Name 3/28/2004
6/8/2007 7/8/2007 8/8/2007 321 Name 9/8/2004
7/5/2007 8/5/2007 9/5/2007 323 Name 10/5/2004
11/17/2006 12/17/2006 1/17/2007 325 Name 2/17/2004
3/8/2007 4/8/2007 5/8/2007 327 Name 6/8/2004
9/15/2007 10/15/2007 11/15/2007 329 Name 12/15/2004
3/27/2007 4/27/2007 5/27/2007 331 Name 6/27/2004
5/20/2007 6/20/2007 7/20/2007 333 Name 8/20/2004
7/12/2007 8/12/2007 9/12/2007 335 Name 10/12/2004
9/1/2007 10/1/2007 11/1/2007 337 Name 12/1/2004
8/14/2007 9/14/2007 10/14/2007 339 Name 11/14/2004
1/5/2007 2/5/2007 3/5/2007 341 Name 4/5/2004
12/28/2006 1/28/2007 2/28/2007 343 Name 3/28/2004
3/15/2007 4/15/2007 5/15/2007 345 Name 6/15/2004
4/4/2007 5/4/2007 6/4/2007 347 Name 7/4/2004
2/17/2007 3/17/2007 4/17/2007 349 Name 5/17/2004
8/8/2007 9/8/2007 10/8/2007 351 Name 11/8/2004
11/14/2006 12/14/2006 1/14/2007 353 Name 2/14/2004
1/17/2007 2/17/2007 3/17/2007 355 Name 4/17/2004
6/16/2007 7/16/2007 8/16/2007 357 Name 9/16/2004
3/15/2007 4/15/2007 5/15/2007 359 Name 6/15/2004
3/22/2007 4/22/2007 5/22/2007 361 Name 6/22/2004
9/15/2007 10/15/2007 11/15/2007 363 Name 12/15/2004
2/28/2007 3/30/2007 4/30/2007 365 Name 5/30/2004
11/21/2006 12/21/2006 1/21/2007 367 Name 2/21/2004
5/15/2007 6/15/2007 7/15/2007 369 Name 8/15/2004
12/13/2006 1/13/2007 2/13/2007 371 Name 3/13/2004
10/27/2006 11/27/2006 12/27/2006 373 Name 1/27/2004
2/16/2007 3/16/2007 4/16/2007 375 Name 5/16/2004
7/26/2007 8/26/2007 9/26/2007 377 Name 10/26/2004
2/10/2007 3/10/2007 4/10/2007 379 Name 5/10/2004
9/26/2006 10/26/2006 11/26/2006 381 Name 12/26/2003
6/28/2007 7/28/2007 8/28/2007 383 Name 9/28/2004
7/30/2007 8/30/2007 9/30/2007 385 Name 10/30/2004
7/20/2007 8/20/2007 9/20/2007 387 Name 10/20/2004
12/11/2006 1/11/2007 2/11/2007 389 Name 3/11/2004
6/6/2007 7/6/2007 8/6/2007 391 Name 9/6/2004
3/11/2007 4/11/2007 5/11/2007 393 Name 6/11/2004
10/13/2006 11/13/2006 12/13/2006 395 Name 1/13/2004
11/25/2006 12/25/2006 1/25/2007 397 Name 2/25/2004
3/7/2007 4/7/2007 5/7/2007 399 Name 6/7/2004
4/23/2008 5/23/2008 6/23/2008 401 Name 7/23/2005
7/28/2008 8/28/2008 9/28/2008 403 Name 10/28/2005
3/14/2008 4/14/2008 5/14/2008 405 Name 6/14/2005
12/25/2007 1/25/2008 2/25/2008 407 Name 3/25/2005
12/5/2007 1/5/2008 2/5/2008 409 Name 3/5/2005
8/9/2008 9/9/2008 10/9/2008 411 Name 11/9/2005
1/12/2008 2/12/2008 3/12/2008 413 Name 4/12/2005
7/30/2007 8/30/2007 9/30/2007 415 Name 10/30/2004
6/11/2008 7/11/2008 8/11/2008 417 Name 9/11/2005
12/11/2007 1/11/2008 2/11/2008 419 Name 3/11/2005
3/20/2008 4/20/2008 5/20/2008 421 Name 6/20/2005
4/3/2007 5/3/2007 6/3/2007 423 Name 7/3/2004
10/16/2007 11/16/2007 12/16/2007 425 Name 1/16/2005
8/12/2008 9/12/2008 10/12/2008 427 Name 11/12/2005
10/23/2007 11/23/2007 12/23/2007 429 Name 1/23/2005
8/16/2008 9/16/2008 10/16/2008 431 Name 11/16/2005
3/11/2008 4/11/2008 5/11/2008 433 Name 6/11/2005
5/4/2008 6/4/2008 7/4/2008 435 Name 8/4/2005
7/12/2008 8/12/2008 9/12/2008 437 Name 10/12/2005
11/30/2007 12/31/2007 1/31/2008 439 Name 2/28/2005
12/4/2007 1/4/2008 2/4/2008 441 Name 3/4/2005
9/8/2007 10/8/2007 11/8/2007 443 Name 12/8/2004
2/29/2008 3/29/2008 4/29/2008 445 Name 5/29/2005
7/4/2008 8/4/2008 9/4/2008 447 Name 10/4/2005
7/11/2008 8/11/2008 9/11/2008 449 Name 10/11/2005
9/18/2007 10/18/2007 11/18/2007 451 Name 12/18/2004
8/29/2008 9/30/2008 10/31/2008 453 Name 11/30/2005
6/12/2008 7/12/2008 8/12/2008 455 Name 9/12/2005
3/19/2008 4/19/2008 5/19/2008 457 Name 6/19/2005
12/3/2007 1/3/2008 2/3/2008 459 Name 3/3/2005
4/30/2008 5/30/2008 6/30/2008 461 Name 7/31/2005
3/14/2008 4/14/2008 5/14/2008 463 Name 6/14/2005
6/20/2008 7/20/2008 8/20/2008 465 Name 9/20/2005
8/7/2008 9/7/2008 10/7/2008 467 Name 11/7/2005
10/30/2007 11/30/2007 12/30/2007 469 Name 1/30/2005
7/24/2008 8/24/2008 9/24/2008 471 Name 10/24/2005
2/19/2008 3/19/2008 4/19/2008 473 Name 5/19/2005
8/12/2006 9/12/2006 10/12/2006 475 Name 11/12/2003
1/25/2008 2/25/2008 3/25/2008 477 Name 4/25/2005
10/30/2007 11/30/2007 12/30/2007 479 Name 1/30/2005
11/9/2007 12/9/2007 1/9/2008 481 Name 2/9/2005
8/18/2008 9/18/2008 10/18/2008 483 Name 11/18/2005
8/26/2008 9/26/2008 10/26/2008 485 Name 11/26/2005
3/17/2008 4/17/2008 5/17/2008 487 Name 6/17/2005
9/13/2008 10/13/2008 11/13/2008 489 Name 12/13/2005
17 14.75 13.5 490 FTSE ALL SHARE - TOT RETURN IND 3132.5
12/28/2007 1/28/2008 2/28/2008 491 Name 3/28/2005
10/26/2007 11/26/2007 12/26/2007 493 Name 1/26/2005
9/5/2008 10/5/2008 11/5/2008 495 Name 12/5/2005
3/6/2008 4/6/2008 5/6/2008 497 Name 6/6/2005
5/4/2008 6/4/2008 7/4/2008 499 Name 8/4/2005
3/21/2008 4/21/2008 5/21/2008 501 Name 6/21/2005
3/20/2008 4/20/2008 5/20/2008 503 Name 6/20/2005
7/17/2008 8/17/2008 9/17/2008 505 Name 10/17/2005
11/8/2007 12/8/2007 1/8/2008 507 Name 2/8/2005
7/7/2007 8/7/2007 9/7/2007 509 Name 10/7/2004
11/24/2007 12/24/2007 1/24/2008 511 Name 2/24/2005
3/10/2008 4/10/2008 5/10/2008 513 Name 6/10/2005
1/13/2007 2/13/2007 3/13/2007 515 Name 4/13/2004
5/18/2008 6/18/2008 7/18/2008 517 Name 8/18/2005
1/19/2007 2/19/2007 3/19/2007 519 Name 4/19/2004
6/6/2008 7/6/2008 8/6/2008 521 Name 9/6/2005
8/29/2008 9/30/2008 10/31/2008 523 Name 11/30/2005
2/8/2008 3/8/2008 4/8/2008 525 Name 5/8/2005
2/14/2008 3/14/2008 4/14/2008 527 Name 5/14/2005
6/2/2008 7/2/2008 8/2/2008 529 Name 9/2/2005
9/1/2009 10/1/2009 11/1/2009 531 Name 12/1/2006
7/29/2009 8/29/2009 9/29/2009 533 Name 10/29/2006
11/26/2008 12/26/2008 1/26/2009 535 Name 2/26/2006
10/25/2008 11/25/2008 12/25/2008 537 Name 1/25/2006
10/2/2008 11/2/2008 12/2/2008 539 Name 1/2/2006
12/16/2008 1/16/2009 2/16/2009 541 Name 3/16/2006
6/27/2009 7/27/2009 8/27/2009 543 Name 9/27/2006
5/10/2009 6/10/2009 7/10/2009 545 Name 8/10/2006
11/22/2008 12/22/2008 1/22/2009 547 Name 2/22/2006
12/30/2008 1/30/2009 2/28/2009 549 Name 3/30/2006
12/18/2008 1/18/2009 2/18/2009 551 Name 3/18/2006
9/5/2009 10/5/2009 11/5/2009 553 Name 12/5/2006
7.18 7 6.83 554 FTSE ALL SHARE - TOT RETURN IND 3647.22
10/11/2008 11/11/2008 12/11/2008 555 Name 1/11/2006
1/13/2009 2/13/2009 3/13/2009 557 Name 4/13/2006
9/24/2009 10/24/2009 11/24/2009 559 Name 12/24/2006
9/11/2009 10/11/2009 11/11/2009 561 Name 12/11/2006
9/5/2009 10/5/2009 11/5/2009 563 Name 12/5/2006
6/13/2009 7/13/2009 8/13/2009 565 Name 9/13/2006
9/4/2009 10/4/2009 11/4/2009 567 Name 12/4/2006
4/30/2009 5/30/2009 6/30/2009 569 Name 7/30/2006
10/7/2008 11/7/2008 12/7/2008 571 Name 1/7/2006
10/23/2008 11/23/2008 12/23/2008 573 Name 1/23/2006
5/27/2009 6/27/2009 7/27/2009 575 Name 8/27/2006
3/31/2009 4/30/2009 5/29/2009 577 Name 6/30/2006
8/24/2009 9/24/2009 10/24/2009 579 Name 11/24/2006
11/13/2008 12/13/2008 1/13/2009 581 Name 2/13/2006
11/12/2008 12/12/2008 1/12/2009 583 Name 2/12/2006
10/3/2008 11/3/2008 12/3/2008 585 Name 1/3/2006
3/17/2009 4/17/2009 5/17/2009 587 Name 6/17/2006
1/13/2009 2/13/2009 3/13/2009 589 Name 4/13/2006
11/8/2008 12/8/2008 1/8/2009 591 Name 2/8/2006
11/25/2008 12/25/2008 1/25/2009 593 Name 2/25/2006
1/10/2009 2/10/2009 3/10/2009 595 Name 4/10/2006
6/2/2007 7/2/2007 8/2/2007 597 Name 9/2/2004
7/7/2007 8/7/2007 9/7/2007 599 Name 10/7/2004
3/12/2009 4/12/2009 5/12/2009 601 Name 6/12/2006
11/6/2008 12/6/2008 1/6/2009 603 Name 2/6/2006
6/24/2009 7/24/2009 8/24/2009 605 Name 9/24/2006
11/5/2008 12/5/2008 1/5/2009 607 Name 2/5/2006
9/21/2009 10/21/2009 11/21/2009 609 Name 12/21/2006
6/11/2009 7/11/2009 8/11/2009 611 Name 9/11/2006
8/29/2009 9/29/2009 10/29/2009 613 Name 11/29/2006
8/15/2009 9/15/2009 10/15/2009 615 Name 11/15/2006
7/28/2008 8/28/2008 9/28/2008 617 Name 10/28/2005
7/27/2010 8/27/2010 9/27/2010 619 Name 10/27/2007
9/18/2010 10/18/2010 11/18/2010 621 Name 12/18/2007
12/15/2009 1/15/2010 2/15/2010 623 Name 3/15/2007
3/16/2010 4/16/2010 5/16/2010 625 Name 6/16/2007
7/15/2010 8/15/2010 9/15/2010 627 Name 10/15/2007
3/7/2010 4/7/2010 5/7/2010 629 Name 6/7/2007
3/15/2010 4/15/2010 5/15/2010 631 Name 6/15/2007
12/24/2009 1/24/2010 2/24/2010 633 Name 3/24/2007
3/18/2010 4/18/2010 5/18/2010 635 Name 6/18/2007
5/26/2010 6/26/2010 7/26/2010 637 Name 8/26/2007
6/4/2010 7/4/2010 8/4/2010 639 Name 9/4/2007
1/13/2009 2/13/2009 3/13/2009 641 Name 4/13/2006
9/24/2009 10/24/2009 11/24/2009 643 Name 12/24/2006
9/2/2010 10/2/2010 11/2/2010 645 Name 12/2/2007
3/31/2009 4/30/2009 5/29/2009 647 Name 6/30/2006
11/12/2009 12/12/2009 1/12/2010 649 Name 2/12/2007
9/10/2010 10/10/2010 11/10/2010 651 Name 12/10/2007
11/12/2009 12/12/2009 1/12/2010 653 Name 2/12/2007
7/24/2008 8/24/2008 9/24/2008 655 Name 10/24/2005
11/3/2009 12/3/2009 1/3/2010 657 Name 2/3/2007
9/2/2010 10/2/2010 11/2/2010 659 Name 12/2/2007
6/11/2010 7/11/2010 8/11/2010 661 Name 9/11/2007
8/12/2008 9/12/2008 10/12/2008 663 Name 11/12/2005
6/18/2010 7/18/2010 8/18/2010 665 Name 9/18/2007
3/17/2010 4/17/2010 5/17/2010 667 Name 6/17/2007
5/18/2008 6/18/2008 7/18/2008 669 Name 8/18/2005
6/24/2009 7/24/2009 8/24/2009 671 Name 9/24/2006
9/11/2009 10/11/2009 11/11/2009 673 Name 12/11/2006
10/15/2009 11/15/2009 12/15/2009 675 Name 1/15/2007
3/14/2010 4/14/2010 5/14/2010 677 Name 6/14/2007
5/15/2010 6/15/2010 7/15/2010 679 Name 8/15/2007
12/29/2009 1/29/2010 2/28/2010 681 Name 3/29/2007
12/24/2009 1/24/2010 2/24/2010 683 Name 3/24/2007
9/13/2008 10/13/2008 11/13/2008 685 Name 12/13/2005
9/16/2010 10/16/2010 11/16/2010 687 Name 12/16/2007
7/30/2010 8/30/2010 9/30/2010 689 Name 10/30/2007
10/1/2009 11/1/2009 12/1/2009 691 Name 1/1/2007
1/20/2010 2/20/2010 3/20/2010 693 Name 4/20/2007
6/2/2010 7/2/2010 8/2/2010 695 Name 9/2/2007
6/18/2010 7/18/2010 8/18/2010 697 Name 9/18/2007
9/15/2010 10/15/2010 11/15/2010 699 Name 12/15/2007
7/26/2010 8/26/2010 9/26/2010 701 Name 10/26/2007
6/5/2010 7/5/2010 8/5/2010 703 Name 9/5/2007
9/28/2010 10/28/2010 11/28/2010 705 Name 12/28/2007
5/10/2010 6/10/2010 7/10/2010 707 Name 8/10/2007
12/16/2009 1/16/2010 2/16/2010 709 Name 3/16/2007
10/21/2010 11/21/2010 12/21/2010 711 Name 1/21/2008
2/19/2011 3/19/2011 4/19/2011 713 Name 5/19/2008
10/1/2009 11/1/2009 12/1/2009 715 Name 1/1/2007
7/30/2010 8/30/2010 9/30/2010 717 Name 10/30/2007
10/19/2010 11/19/2010 12/19/2010 719 Name 1/19/2008
3/9/2011 4/9/2011 5/9/2011 721 Name 6/9/2008
12/22/2010 1/22/2011 2/22/2011 723 Name 3/22/2008
12/30/2010 1/30/2011 2/28/2011 725 Name 3/30/2008
3/14/2010 4/14/2010 5/14/2010 727 Name 6/14/2007
3/1/2011 4/1/2011 5/1/2011 729 Name 6/1/2008
12/2/2010 1/2/2011 2/2/2011 731 Name 3/2/2008
12/17/2010 1/17/2011 2/17/2011 733 Name 3/17/2008
12/24/2010 1/24/2011 2/24/2011 735 Name 3/24/2008
1/6/2011 2/6/2011 3/6/2011 737 Name 4/6/2008
2/17/2011 3/17/2011 4/17/2011 739 Name 5/17/2008
7/27/2010 8/27/2010 9/27/2010 741 Name 10/27/2007
10/28/2010 11/28/2010 12/28/2010 743 Name 1/28/2008
3/13/2011 4/13/2011 5/13/2011 745 Name 6/13/2008
-29 -28 -27 -26 -25 -24 -23 -22
11/4/2002 12/4/2002 1/4/2003 2/4/2003 3/4/2003 4/4/2003 5/4/2003 6/4/2003
2011.73 1978.96 1955.23 1762.95 1785.63 1880.6 1967.57 2078.69
5/21/2002 6/21/2002 7/21/2002 8/21/2002 9/21/2002 10/21/2002 11/21/2002 12/21/2002
2527.84 2249.74 1999.93 2124.08 1890.53 1999.66 2037.4 1900.03
11/8/2002 12/8/2002 1/8/2003 2/8/2003 3/8/2003 4/8/2003 5/8/2003 6/8/2003
1967.36 1962.41 1919.5 1767.52 1724.39 1908.07 1965.39 2100.02
4/29/2002 5/29/2002 6/29/2002 7/29/2002 8/29/2002 9/29/2002 10/29/2002 11/29/2002
2500.38 2474.39 2266.72 2035.55 2057.37 1906.01 1916.29 2032.96
4/27/2002 5/27/2002 6/27/2002 7/27/2002 8/27/2002 9/27/2002 10/27/2002 11/27/2002
2503.24 2499.72 2215.83 1952.5 2165.29 1906.01 1965.68 2018.39
8/12/2002 9/12/2002 10/12/2002 11/12/2002 12/12/2002 1/12/2003 2/12/2003 3/12/2003
2042.26 1997.89 1911.43 1986.81 1922.97 1942.96 1773.77 1634.76
9/21/2002 10/21/2002 11/21/2002 12/21/2002 1/21/2003 2/21/2003 3/21/2003 4/21/2003
1890.53 1999.66 2037.4 1900.03 1839.28 1823.61 1899.31 1928.01
5/20/2002 6/20/2002 7/20/2002 8/20/2002 9/20/2002 10/20/2002 11/20/2002 12/20/2002
2532.33 2239.51 1999.93 2120.07 1890.53 1996.8 1994.05 1900.03
5/8/2002 6/8/2002 7/8/2002 8/8/2002 9/8/2002 10/8/2002 11/8/2002 12/8/2002
2529.09 2403.83 2237.42 2048.38 2005.93 1817.84 1967.36 1962.41
11/19/2002 12/19/2002 1/19/2003 2/19/2003 3/19/2003 4/19/2003 5/19/2003 6/19/2003
1994.47 1879.43 1875.42 1795.28 1855.23 1928.01 1983.21 2093.87
10/31/2002 11/29/2002 12/31/2002 1/31/2003 2/28/2003 3/31/2003 4/30/2003 5/30/2003
1963.42 2032.96 1924.39 1751.73 1797.65 1786.58 1954.04 2039.74
6/23/2002 7/23/2002 8/23/2002 9/23/2002 10/23/2002 11/23/2002 12/23/2002 1/23/2003
2249.74 1891.99 2138.56 1836.49 1946.95 2032.66 1920.6 1788.48
12/11/2002 1/11/2003 2/11/2003 3/11/2003 4/11/2003 5/11/2003 6/11/2003 7/11/2003
1943.65 1942.96 1798.28 1703.13 1884.76 1983.47 2097.37 2068.75
10/8/2002 11/8/2002 12/8/2002 1/8/2003 2/8/2003 3/8/2003 4/8/2003 5/8/2003
1817.84 1967.36 1962.41 1919.5 1767.52 1724.39 1908.07 1965.39
11/11/2002 12/11/2002 1/11/2003 2/11/2003 3/11/2003 4/11/2003 5/11/2003 6/11/2003
1956.91 1943.65 1942.96 1798.28 1703.13 1884.76 1983.47 2097.37
12/26/2002 1/26/2003 2/26/2003 3/26/2003 4/26/2003 5/26/2003 6/26/2003 7/26/2003
1923.19 1779.24 1769.46 1867.97 1923.96 2000.31 2048.85 2108.58
10/16/2002 11/16/2002 12/16/2002 1/16/2003 2/16/2003 3/16/2003 4/16/2003 5/16/2003
1962.9 1991.31 1942.14 1902.8 1770.66 1772.73 1913.04 2033.78
4/23/2002 5/23/2002 6/23/2002 7/23/2002 8/23/2002 9/23/2002 10/23/2002 11/23/2002
2519.42 2515.12 2249.74 1891.99 2138.56 1836.49 1946.95 2032.66
10/9/2002 11/9/2002 12/9/2002 1/9/2003 2/9/2003 3/9/2003 4/9/2003 5/9/2003
1821.05 1967.36 1927.8 1924.17 1767.52 1724.39 1905.53 1983.47
9/24/2002 10/24/2002 11/24/2002 12/24/2002 1/24/2003 2/24/2003 3/24/2003 4/24/2003
1801.65 1988.32 2032.66 1923.19 1779.24 1814.14 1845.81 1938.4
3/25/2002 4/25/2002 5/25/2002 6/25/2002 7/25/2002 8/25/2002 9/25/2002 10/25/2002
2513.35 2520.21 2512.94 2258.93 1933.1 2138.56 1814.37 1965.68
3/6/2002 4/6/2002 5/6/2002 6/6/2002 7/6/2002 8/6/2002 9/6/2002 10/6/2002
2512.9 2531.35 2525.65 2422.3 2243.29 1997.13 2005.93 1854.15
9/2/2002 10/2/2002 11/2/2002 12/2/2002 1/2/2003 2/2/2003 3/2/2003 4/2/2003
2044.33 1896.22 1945.44 2027.92 1955.05 1805.95 1811.91 1852.49
2/28/2002 3/29/2002 4/29/2002 5/29/2002 6/29/2002 7/29/2002 8/29/2002 9/29/2002
2443.06 2545.46 2500.38 2474.39 2266.72 2035.55 2057.37 1906.01
9/8/2002 10/8/2002 11/8/2002 12/8/2002 1/8/2003 2/8/2003 3/8/2003 4/8/2003
2005.93 1817.84 1967.36 1962.41 1919.5 1767.52 1724.39 1908.07
5/5/2002 6/5/2002 7/5/2002 8/5/2002 9/5/2002 10/5/2002 11/5/2002 12/5/2002
2525.65 2435.13 2243.29 1943.04 1964.03 1854.15 2012.48 1971.72
3/13/2002 4/13/2002 5/13/2002 6/13/2002 7/13/2002 8/13/2002 9/13/2002 10/13/2002
2533.03 2500.67 2525.71 2337.22 2063.36 2064.23 1962.8 1911.43
10/21/2002 11/21/2002 12/21/2002 1/21/2003 2/21/2003 3/21/2003 4/21/2003 5/21/2003
1999.66 2037.4 1900.03 1839.28 1823.61 1899.31 1928.01 1978.97
9/15/2002 10/15/2002 11/15/2002 12/15/2002 1/15/2003 2/15/2003 3/15/2003 4/15/2003
1962.8 1991.85 1991.31 1896.84 1904.82 1770.66 1772.73 1935.4
1/28/2003 2/28/2003 3/28/2003 4/28/2003 5/28/2003 6/28/2003 7/28/2003 8/28/2003
1721.8 1797.65 1830.38 1955.37 2045.51 2061.64 2117.87 2174.65
10/11/2002 11/11/2002 12/11/2002 1/11/2003 2/11/2003 3/11/2003 4/11/2003 5/11/2003
1911.43 1956.91 1943.65 1942.96 1798.28 1703.13 1884.76 1983.47
4/10/2002 5/10/2002 6/10/2002 7/10/2002 8/10/2002 9/10/2002 10/10/2002 11/10/2002
2529.45 2512.77 2406.74 2154.64 2084.92 2035.75 1832.64 1967.36
7/2/2002 8/2/2002 9/2/2002 10/2/2002 11/2/2002 12/2/2002 1/2/2003 2/2/2003
2215.58 1980.96 2044.33 1896.22 1945.44 2027.92 1955.05 1805.95
4/24/2002 5/24/2002 6/24/2002 7/24/2002 8/24/2002 9/24/2002 10/24/2002 11/24/2002
2531.53 2512.94 2220.2 1850.99 2138.56 1801.65 1988.32 2032.66
1/21/2003 2/21/2003 3/21/2003 4/21/2003 5/21/2003 6/21/2003 7/21/2003 8/21/2003
1839.28 1823.61 1899.31 1928.01 1978.97 2105.81 2066.99 2184.79
7/17/2002 8/17/2002 9/17/2002 10/17/2002 11/17/2002 12/17/2002 1/17/2003 2/17/2003
2038.03 2100.33 1969.01 2013.28 1991.31 1908.32 1875.42 1806.55
4/17/2002 5/17/2002 6/17/2002 7/17/2002 8/17/2002 9/17/2002 10/17/2002 11/17/2002
2549.06 2536.02 2323.17 2038.03 2100.33 1969.01 2013.28 1991.31
12/26/2002 1/26/2003 2/26/2003 3/26/2003 4/26/2003 5/26/2003 6/26/2003 7/26/2003
1923.19 1779.24 1769.46 1867.97 1923.96 2000.31 2048.85 2108.58
4/16/2002 5/16/2002 6/16/2002 7/16/2002 8/16/2002 9/16/2002 10/16/2002 11/16/2002
2542.48 2547.84 2268.53 1965.43 2100.33 1977.17 1962.9 1991.31
6/10/2001 7/10/2001 8/10/2001 9/10/2001 10/10/2001 11/10/2001 12/10/2001 1/10/2002
2807.62 2579.93 2562.95 2391.83 2410.74 2477.17 2480.37 2485.69
7/17/2002 8/17/2002 9/17/2002 10/17/2002 11/17/2002 12/17/2002 1/17/2003 2/17/2003
2038.03 2100.33 1969.01 2013.28 1991.31 1908.32 1875.42 1806.55
12/25/2002 1/25/2003 2/25/2003 3/25/2003 4/25/2003 5/25/2003 6/25/2003 7/25/2003
1923.19 1779.24 1776.51 1852.82 1923.96 2000.31 2061.29 2108.58
3/9/2002 4/9/2002 5/9/2002 6/9/2002 7/9/2002 8/9/2002 9/9/2002 10/9/2002
2536.46 2507.78 2524.32 2403.83 2209.8 2084.92 1986.13 1821.05
11/28/2002 12/28/2002 1/28/2003 2/28/2003 3/28/2003 4/28/2003 5/28/2003 6/28/2003
2040.37 1875.73 1721.8 1797.65 1830.38 1955.37 2045.51 2061.64
1/8/2002 2/8/2002 3/8/2002 4/8/2002 5/8/2002 6/8/2002 7/8/2002 8/8/2002
2513.24 2444.18 2536.46 2506.34 2529.09 2403.83 2237.42 2048.38
1/7/2002 2/7/2002 3/7/2002 4/7/2002 5/7/2002 6/7/2002 7/7/2002 8/7/2002
2533.55 2441.9 2533.57 2531.35 2488.93 2403.83 2243.29 1985.46
11/10/2000 12/10/2000 1/10/2001 2/10/2001 3/10/2001 4/10/2001 5/10/2001 6/10/2001
2946.45 2892.7 2811.12 2866.27 2765.17 2695.37 2795.8 2807.62
7/21/2002 8/21/2002 9/21/2002 10/21/2002 11/21/2002 12/21/2002 1/21/2003 2/21/2003
1999.93 2124.08 1890.53 1999.66 2037.4 1900.03 1839.28 1823.61
12/12/2002 1/12/2003 2/12/2003 3/12/2003 4/12/2003 5/12/2003 6/12/2003 7/12/2003
1922.97 1942.96 1773.77 1634.76 1884.76 1993.67 2105.26 2068.75
10/21/2002 11/21/2002 12/21/2002 1/21/2003 2/21/2003 3/21/2003 4/21/2003 5/21/2003
1999.66 2037.4 1900.03 1839.28 1823.61 1899.31 1928.01 1978.97
11/17/2000 12/17/2000 1/17/2001 2/17/2001 3/17/2001 4/17/2001 5/17/2001 6/17/2001
2961.79 2843.16 2869.41 2833.2 2610.41 2682.45 2776.66 2700.18
7/16/2002 8/16/2002 9/16/2002 10/16/2002 11/16/2002 12/16/2002 1/16/2003 2/16/2003
1965.43 2100.33 1977.17 1962.9 1991.31 1942.14 1902.8 1770.66
12/6/2002 1/6/2003 2/6/2003 3/6/2003 4/6/2003 5/6/2003 6/6/2003 7/6/2003
1962.41 1952.96 1766.26 1754.89 1880.6 1995.92 2100.02 2043.67
3/2/2002 4/2/2002 5/2/2002 6/2/2002 7/2/2002 8/2/2002 9/2/2002 10/2/2002
2472.65 2538.46 2513.43 2475.13 2215.58 1980.96 2044.33 1896.22
12/12/2003 1/12/2004 2/12/2004 3/12/2004 4/12/2004 5/12/2004 6/12/2004 7/12/2004
2261.74 2322.65 2308.78 2365.67 2391.7 2342.43 2391.32 2334.97
5/3/2003 6/3/2003 7/3/2003 8/3/2003 9/3/2003 10/3/2003 11/3/2003 12/3/2003
1967.57 2070.85 2044.94 2102.93 2215.94 2213.56 2252.93 2286.88
7/7/2003 8/7/2003 9/7/2003 10/7/2003 11/7/2003 12/7/2003 1/7/2004 2/7/2004
2070.38 2100.5 2210.74 2215.34 2276.12 2274.71 2327.94 2314.89
5/30/2003 6/30/2003 7/31/2003 8/29/2003 9/30/2003 10/31/2003 11/28/2003 12/31/2003
2039.74 2046.12 2126.86 2160.15 2125.73 2230.99 2259.83 2325.82
6/14/2003 7/14/2003 8/14/2003 9/14/2003 10/14/2003 11/14/2003 12/14/2003 1/14/2004
2093.39 2102.64 2178.83 2197.37 2253.06 2284.44 2261.74 2333.29
7/22/2003 8/22/2003 9/22/2003 10/22/2003 11/22/2003 12/22/2003 1/22/2004 2/22/2004
2081.97 2187.54 2196.3 2228.84 2241.27 2296.49 2345.06 2381.23
8/25/2003 9/25/2003 10/25/2003 11/25/2003 12/25/2003 1/25/2004 2/25/2004 3/25/2004
2187.54 2180.22 2203.43 2275.45 2308.3 2337.08 2376.64 2329.27
6/18/2003 7/18/2003 8/18/2003 9/18/2003 10/18/2003 11/18/2003 12/18/2003 1/18/2004
2128.29 2079.74 2198.56 2236.95 2260.94 2261.63 2282.89 2350.48
2/22/2003 3/22/2003 4/22/2003 5/22/2003 6/22/2003 7/22/2003 8/22/2003 9/22/2003
1823.61 1899.31 1941.68 2004.61 2105.81 2081.97 2187.54 2196.3
10/14/2003 11/14/2003 12/14/2003 1/14/2004 2/14/2004 3/14/2004 4/14/2004 5/14/2004
2253.06 2284.44 2261.74 2333.29 2325.36 2365.67 2386.54 2355.55
5/26/2003 6/26/2003 7/26/2003 8/26/2003 9/26/2003 10/26/2003 11/26/2003 12/26/2003
2000.31 2048.85 2108.58 2164.64 2156.62 2203.43 2271.46 2308.3
6/8/2003 7/8/2003 8/8/2003 9/8/2003 10/8/2003 11/8/2003 12/8/2003 1/8/2004
2100.02 2074.5 2124.65 2227.45 2216.66 2276.12 2270.62 2341.4
10/23/2003 11/23/2003 12/23/2003 1/23/2004 2/23/2004 3/23/2004 4/23/2004 5/23/2004
2203.78 2241.27 2305.78 2337.08 2385.11 2299.4 2430.84 2353.03
10/9/2003 11/9/2003 12/9/2003 1/9/2004 2/9/2004 3/9/2004 4/9/2004 5/9/2004
2239.26 2276.12 2280.02 2330.49 2330.98 2400.74 2391.7 2386.81
3/2/2003 4/2/2003 5/2/2003 6/2/2003 7/2/2003 8/2/2003 9/2/2003 10/2/2003
1811.91 1852.49 1967.57 2078.5 2036.22 2102.93 2184.41 2181.45
1/21/2004 2/21/2004 3/21/2004 4/21/2004 5/21/2004 6/21/2004 7/21/2004 8/21/2004
2362.58 2381.23 2349.56 2413.26 2353.03 2400.56 2342.23 2344.42
12/2/2003 1/2/2004 2/2/2004 3/2/2004 4/2/2004 5/2/2004 6/2/2004 7/2/2004
2279.68 2342.26 2303.38 2397.49 2379.66 2388.44 2356.17 2362.99
12/18/2003 1/18/2004 2/18/2004 3/18/2004 4/18/2004 5/18/2004 6/18/2004 7/18/2004
2282.89 2350.48 2347.44 2338.11 2408.99 2339.97 2400.23 2325.09
1/15/2004 2/15/2004 3/15/2004 4/15/2004 5/15/2004 6/15/2004 7/15/2004 8/15/2004
2332.4 2325.36 2337.32 2395.47 2355.55 2376.86 2324.02 2304.82
2/7/2003 3/7/2003 4/7/2003 5/7/2003 6/7/2003 7/7/2003 8/7/2003 9/7/2003
1767.52 1724.39 1938.15 1994.95 2100.02 2070.38 2100.5 2210.74
12/15/2003 1/15/2004 2/15/2004 3/15/2004 4/15/2004 5/15/2004 6/15/2004 7/15/2004
2263.25 2332.4 2325.36 2337.32 2395.47 2355.55 2376.86 2324.02
7/19/2003 8/19/2003 9/19/2003 10/19/2003 11/19/2003 12/19/2003 1/19/2004 2/19/2004
2079.74 2191.85 2212.36 2260.94 2248.01 2291.33 2365.68 2380.76
9/7/2003 10/7/2003 11/7/2003 12/7/2003 1/7/2004 2/7/2004 3/7/2004 4/7/2004
2210.74 2215.34 2276.12 2274.71 2327.94 2314.89 2403.12 2381.28
1/26/2004 2/26/2004 3/26/2004 4/26/2004 5/26/2004 6/26/2004 7/26/2004 8/26/2004
2329.97 2381.08 2321.7 2432.03 2358.96 2401.07 2293.41 2390.26
10/9/2003 11/9/2003 12/9/2003 1/9/2004 2/9/2004 3/9/2004 4/9/2004 5/9/2004
2239.26 2276.12 2280.02 2330.49 2330.98 2400.74 2391.7 2386.81
12/25/2003 1/25/2004 2/25/2004 3/25/2004 4/25/2004 5/25/2004 6/25/2004 7/25/2004
2308.3 2337.08 2376.64 2329.27 2430.84 2346.41 2401.07 2314.59
4/29/2003 5/29/2003 6/29/2003 7/29/2003 8/29/2003 9/29/2003 10/29/2003 11/29/2003
1952.3 2052.94 2061.64 2113.82 2160.15 2150.59 2220.09 2259.83
9/18/2001 10/18/2001 11/18/2001 12/18/2001 1/18/2002 2/18/2002 3/18/2002 4/18/2002
2285.92 2409.21 2515.07 2457.09 2454.28 2456.49 2545.46 2534.17
4/27/2003 5/27/2003 6/27/2003 7/27/2003 8/27/2003 9/27/2003 10/27/2003 11/27/2003
1923.96 2005.71 2061.64 2108.58 2178.49 2156.62 2209.79 2267.45
10/17/2003 11/17/2003 12/17/2003 1/17/2004 2/17/2004 3/17/2004 4/17/2004 5/17/2004
2260.94 2253.99 2262.53 2350.48 2349.67 2364.91 2408.99 2331.53
6/2/2003 7/2/2003 8/2/2003 9/2/2003 10/2/2003 11/2/2003 12/2/2003 1/2/2004
2078.5 2036.22 2102.93 2184.41 2181.45 2252.93 2279.68 2342.26
1/1/2004 2/1/2004 3/1/2004 4/1/2004 5/1/2004 6/1/2004 7/1/2004 8/1/2004
2325.82 2303.38 2394.25 2353.14 2388.44 2351.76 2372.08 2355.53
5/28/2003 6/28/2003 7/28/2003 8/28/2003 9/28/2003 10/28/2003 11/28/2003 12/28/2003
2045.51 2061.64 2117.87 2174.65 2156.62 2220.9 2259.83 2308.3
10/28/2003 11/28/2003 12/28/2003 1/28/2004 2/28/2004 3/28/2004 4/28/2004 5/28/2004
2220.9 2259.83 2308.3 2339.95 2371.66 2321.7 2409.92 2356.94
10/6/2003 11/6/2003 12/6/2003 1/6/2004 2/6/2004 3/6/2004 4/6/2004 5/6/2004
2213.93 2249.21 2274.71 2340.93 2314.89 2403.12 2381.65 2397.69
1/2/2004 2/2/2004 3/2/2004 4/2/2004 5/2/2004 6/2/2004 7/2/2004 8/2/2004
2342.26 2303.38 2397.49 2379.66 2388.44 2356.17 2362.99 2355.53
5/7/2003 6/7/2003 7/7/2003 8/7/2003 9/7/2003 10/7/2003 11/7/2003 12/7/2003
1994.95 2100.02 2070.38 2100.5 2210.74 2215.34 2276.12 2274.71
6/10/2003 7/10/2003 8/10/2003 9/10/2003 10/10/2003 11/10/2003 12/10/2003 1/10/2004
2079.72 2057.38 2124.65 2205 2239.87 2259.69 2257.3 2330.49
2/14/2003 3/14/2003 4/14/2003 5/14/2003 6/14/2003 7/14/2003 8/14/2003 9/14/2003
1770.66 1772.73 1903.66 1994 2093.39 2102.64 2178.83 2197.37
12/5/2003 1/5/2004 2/5/2004 3/5/2004 4/5/2004 5/5/2004 6/5/2004 7/5/2004
2274.71 2344.11 2304 2403.12 2385.94 2424.12 2372.87 2359.44
10/24/2003 11/24/2003 12/24/2003 1/24/2004 2/24/2004 3/24/2004 4/24/2004 5/24/2004
2203.43 2271.68 2308.3 2337.08 2370.35 2297.18 2430.84 2352.53
6/29/2003 7/29/2003 8/29/2003 9/29/2003 10/29/2003 11/29/2003 12/29/2003 1/29/2004
2061.64 2113.82 2160.15 2150.59 2220.09 2259.83 2315.19 2311.56
3/26/2003 4/26/2003 5/26/2003 6/26/2003 7/26/2003 8/26/2003 9/26/2003 10/26/2003
1867.97 1923.96 2000.31 2048.85 2108.58 2164.64 2156.62 2203.43
1/24/2004 2/24/2004 3/24/2004 4/24/2004 5/24/2004 6/24/2004 7/24/2004 8/24/2004
2337.08 2370.35 2297.18 2430.84 2352.53 2403.32 2314.59 2365.91
6/16/2003 7/16/2003 8/16/2003 9/16/2003 10/16/2003 11/16/2003 12/16/2003 1/16/2004
2101.28 2082.76 2186.51 2226.11 2259.26 2284.44 2253.83 2350.48
9/23/2003 10/23/2003 11/23/2003 12/23/2003 1/23/2004 2/23/2004 3/23/2004 4/23/2004
2191.12 2203.78 2241.27 2305.78 2337.08 2385.11 2299.4 2430.84
1/26/2004 2/26/2004 3/26/2004 4/26/2004 5/26/2004 6/26/2004 7/26/2004 8/26/2004
2329.97 2381.08 2321.7 2432.03 2358.96 2401.07 2293.41 2390.26
11/4/2003 12/4/2003 1/4/2004 2/4/2004 3/4/2004 4/4/2004 5/4/2004 6/4/2004
2251.83 2281.52 2342.26 2308.39 2407.29 2379.66 2414.81 2372.87
11/27/2003 12/27/2003 1/27/2004 2/27/2004 3/27/2004 4/27/2004 5/27/2004 6/27/2004
2267.45 2308.3 2331.91 2371.66 2321.7 2433.22 2365.89 2401.07
1/9/2004 2/9/2004 3/9/2004 4/9/2004 5/9/2004 6/9/2004 7/9/2004 8/9/2004
2330.49 2330.98 2400.74 2391.7 2386.81 2393.72 2349.95 2302.22
7/22/2003 8/22/2003 9/22/2003 10/22/2003 11/22/2003 12/22/2003 1/22/2004 2/22/2004
2081.97 2187.54 2196.3 2228.84 2241.27 2296.49 2345.06 2381.23
12/23/2003 1/23/2004 2/23/2004 3/23/2004 4/23/2004 5/23/2004 6/23/2004 7/23/2004
2305.78 2337.08 2385.11 2299.4 2430.84 2353.03 2395.45 2314.59
9/8/2003 10/8/2003 11/8/2003 12/8/2003 1/8/2004 2/8/2004 3/8/2004 4/8/2004
2227.45 2216.66 2276.12 2270.62 2341.4 2314.89 2407.84 2391.7
7/14/2003 8/14/2003 9/14/2003 10/14/2003 11/14/2003 12/14/2003 1/14/2004 2/14/2004
2102.64 2178.83 2197.37 2253.06 2284.44 2261.74 2333.29 2325.36
4/23/2003 5/23/2003 6/23/2003 7/23/2003 8/23/2003 9/23/2003 10/23/2003 11/23/2003
1968.23 2000.31 2072.63 2086.86 2187.54 2191.12 2203.78 2241.27
12/19/2003 1/19/2004 2/19/2004 3/19/2004 4/19/2004 5/19/2004 6/19/2004 7/19/2004
2291.33 2365.68 2380.76 2349.56 2414.32 2372.74 2400.23 2316.26
6/18/2003 7/18/2003 8/18/2003 9/18/2003 10/18/2003 11/18/2003 12/18/2003 1/18/2004
2128.29 2079.74 2198.56 2236.95 2260.94 2261.63 2282.89 2350.48
11/25/2003 12/25/2003 1/25/2004 2/25/2004 3/25/2004 4/25/2004 5/25/2004 6/25/2004
2275.45 2308.3 2337.08 2376.64 2329.27 2430.84 2346.41 2401.07
1/15/2004 2/15/2004 3/15/2004 4/15/2004 5/15/2004 6/15/2004 7/15/2004 8/15/2004
2332.4 2325.36 2337.32 2395.47 2355.55 2376.86 2324.02 2304.82
10/13/2003 11/13/2003 12/13/2003 1/13/2004 2/13/2004 3/13/2004 4/13/2004 5/13/2004
2264.45 2274.11 2261.74 2320.92 2325.36 2365.67 2403.78 2362.62
9/8/2003 10/8/2003 11/8/2003 12/8/2003 1/8/2004 2/8/2004 3/8/2004 4/8/2004
2227.45 2216.66 2276.12 2270.62 2341.4 2314.89 2407.84 2391.7
3/22/2003 4/22/2003 5/22/2003 6/22/2003 7/22/2003 8/22/2003 9/22/2003 10/22/2003
1899.31 1941.68 2004.61 2105.81 2081.97 2187.54 2196.3 2228.84
5/30/2003 6/30/2003 7/31/2003 8/29/2003 9/30/2003 10/31/2003 11/28/2003 12/31/2003
2039.74 2046.12 2126.86 2160.15 2125.73 2230.99 2259.83 2325.82
7/7/2003 8/7/2003 9/7/2003 10/7/2003 11/7/2003 12/7/2003 1/7/2004 2/7/2004
2070.38 2100.5 2210.74 2215.34 2276.12 2274.71 2327.94 2314.89
2/28/2003 3/28/2003 4/28/2003 5/28/2003 6/28/2003 7/28/2003 8/28/2003 9/28/2003
1797.65 1830.38 1955.37 2045.51 2061.64 2117.87 2174.65 2156.62
10/17/2003 11/17/2003 12/17/2003 1/17/2004 2/17/2004 3/17/2004 4/17/2004 5/17/2004
2260.94 2253.99 2262.53 2350.48 2349.67 2364.91 2408.99 2331.53
8/28/2003 9/28/2003 10/28/2003 11/28/2003 12/28/2003 1/28/2004 2/28/2004 3/28/2004
2174.65 2156.62 2220.9 2259.83 2308.3 2339.95 2371.66 2321.7
2/18/2003 3/18/2003 4/18/2003 5/18/2003 6/18/2003 7/18/2003 8/18/2003 9/18/2003
1822.83 1841.55 1928.01 2033.78 2128.29 2079.74 2198.56 2236.95
2/12/2003 3/12/2003 4/12/2003 5/12/2003 6/12/2003 7/12/2003 8/12/2003 9/12/2003
1773.77 1634.76 1884.76 1993.67 2105.26 2068.75 2143.75 2197.37
10/27/2003 11/27/2003 12/27/2003 1/27/2004 2/27/2004 3/27/2004 4/27/2004 5/27/2004
2209.79 2267.45 2308.3 2331.91 2371.66 2321.7 2433.22 2365.89
10/22/2003 11/22/2003 12/22/2003 1/22/2004 2/22/2004 3/22/2004 4/22/2004 5/22/2004
2228.84 2241.27 2296.49 2345.06 2381.23 2306.08 2428.52 2353.03
7/19/2003 8/19/2003 9/19/2003 10/19/2003 11/19/2003 12/19/2003 1/19/2004 2/19/2004
2079.74 2191.85 2212.36 2260.94 2248.01 2291.33 2365.68 2380.76
1/8/2004 2/8/2004 3/8/2004 4/8/2004 5/8/2004 6/8/2004 7/8/2004 8/8/2004
2341.4 2314.89 2407.84 2391.7 2386.81 2398.66 2344.45 2315.73
1/26/2004 2/26/2004 3/26/2004 4/26/2004 5/26/2004 6/26/2004 7/26/2004 8/26/2004
2329.97 2381.08 2321.7 2432.03 2358.96 2401.07 2293.41 2390.26
1/18/2005 2/18/2005 3/18/2005 4/18/2005 5/18/2005 6/18/2005 7/18/2005 8/18/2005
2637.94 2768.03 2722.32 2663.71 2724.16 2821.42 2893.6 2948.58
12/12/2003 1/12/2004 2/12/2004 3/12/2004 4/12/2004 5/12/2004 6/12/2004 7/12/2004
2261.74 2322.65 2308.78 2365.67 2391.7 2342.43 2391.32 2334.97
2/17/2004 3/17/2004 4/17/2004 5/17/2004 6/17/2004 7/17/2004 8/17/2004 9/17/2004
2349.67 2364.91 2408.99 2331.53 2395.11 2325.09 2333.1 2469.81
9/19/2004 10/19/2004 11/19/2004 12/19/2004 1/19/2005 2/19/2005 3/19/2005 4/19/2005
2469.81 2501 2573.51 2559.78 2638.23 2768.03 2722.32 2680.72
7/15/2004 8/15/2004 9/15/2004 10/15/2004 11/15/2004 12/15/2004 1/15/2005 2/15/2005
2324.02 2304.82 2447.97 2485.4 2591.34 2573.39 2635.53 2769.14
3/18/2004 4/18/2004 5/18/2004 6/18/2004 7/18/2004 8/18/2004 9/18/2004 10/18/2004
2338.11 2408.99 2339.97 2400.23 2325.09 2335.65 2469.81 2485.98
10/26/2004 11/26/2004 12/26/2004 1/26/2005 2/26/2005 3/26/2005 4/26/2005 5/26/2005
2469.08 2568.61 2611.92 2653.28 2744.96 2716.8 2675.9 2759.19
10/16/2002 11/16/2002 12/16/2002 1/16/2003 2/16/2003 3/16/2003 4/16/2003 5/16/2003
1962.9 1991.31 1942.14 1902.8 1770.66 1772.73 1913.04 2033.78
3/2/2004 4/2/2004 5/2/2004 6/2/2004 7/2/2004 8/2/2004 9/2/2004 10/2/2004
2397.49 2379.66 2388.44 2356.17 2362.99 2355.53 2423.74 2503.51
1/26/2005 2/26/2005 3/26/2005 4/26/2005 5/26/2005 6/26/2005 7/26/2005 8/26/2005
2653.28 2744.96 2716.8 2675.9 2759.19 2821.84 2916.92 2934.82
1/8/2005 2/8/2005 3/8/2005 4/8/2005 5/8/2005 6/8/2005 7/8/2005 8/8/2005
2645.24 2736.6 2751.15 2754.37 2700.49 2778.81 2905.11 2975.23
4/13/2004 5/13/2004 6/13/2004 7/13/2004 8/13/2004 9/13/2004 10/13/2004 11/13/2004
2403.78 2362.62 2391.32 2335.06 2304.82 2451.99 2490.97 2586.56
10/22/2004 11/22/2004 12/22/2004 1/22/2005 2/22/2005 3/22/2005 4/22/2005 5/22/2005
2484.19 2557.69 2600.99 2631.94 2751.27 2726.63 2681.19 2738.96
10/22/2003 11/22/2003 12/22/2003 1/22/2004 2/22/2004 3/22/2004 4/22/2004 5/22/2004
2228.84 2241.27 2296.49 2345.06 2381.23 2306.08 2428.52 2353.03
4/21/2004 5/21/2004 6/21/2004 7/21/2004 8/21/2004 9/21/2004 10/21/2004 11/21/2004
2413.26 2353.03 2400.56 2342.23 2344.42 2476.5 2483.74 2573.51
11/7/2004 12/7/2004 1/7/2005 2/7/2005 3/7/2005 4/7/2005 5/7/2005 6/7/2005
2555.64 2567.5 2645.24 2727.17 2760.13 2749.56 2700.49 2787.02
4/11/2004 5/11/2004 6/11/2004 7/11/2004 8/11/2004 9/11/2004 10/11/2004 11/11/2004
2391.7 2359.9 2391.32 2349.95 2309.8 2444.32 2519.07 2575.93
8/3/2004 9/3/2004 10/3/2004 11/3/2004 12/3/2004 1/3/2005 2/3/2005 3/3/2005
2362.18 2439.59 2503.51 2541.85 2575.83 2624.44 2691.27 2752.51
4/22/2004 5/22/2004 6/22/2004 7/22/2004 8/22/2004 9/22/2004 10/22/2004 11/22/2004
2428.52 2353.03 2385.34 2306.04 2344.42 2469.67 2484.19 2557.69
3/1/2004 4/1/2004 5/1/2004 6/1/2004 7/1/2004 8/1/2004 9/1/2004 10/1/2004
2394.25 2353.14 2388.44 2351.76 2372.08 2355.53 2414.63 2503.51
3/4/2004 4/4/2004 5/4/2004 6/4/2004 7/4/2004 8/4/2004 9/4/2004 10/4/2004
2407.29 2379.66 2414.81 2372.87 2362.99 2350.97 2439.59 2517.47
12/18/2003 1/18/2004 2/18/2004 3/18/2004 4/18/2004 5/18/2004 6/18/2004 7/18/2004
2282.89 2350.48 2347.44 2338.11 2408.99 2339.97 2400.23 2325.09
8/12/2004 9/12/2004 10/12/2004 11/12/2004 12/12/2004 1/12/2005 2/12/2005 3/12/2005
2317.42 2444.32 2498.72 2586.56 2552.98 2614.51 2762.88 2742.64
5/17/2004 6/17/2004 7/17/2004 8/17/2004 9/17/2004 10/17/2004 11/17/2004 12/17/2004
2331.53 2395.11 2325.09 2333.1 2469.81 2485.4 2589.05 2559.78
1/14/2005 2/14/2005 3/14/2005 4/14/2005 5/14/2005 6/14/2005 7/14/2005 8/14/2005
2635.53 2761.88 2738.83 2732.31 2689.26 2802.81 2918.59 2984.42
11/24/2004 12/24/2004 1/24/2005 2/24/2005 3/24/2005 4/24/2005 5/24/2005 6/24/2005
2557.96 2611.92 2635.03 2725.79 2716.8 2681.19 2747.64 2821.84
5/20/2004 6/20/2004 7/20/2004 8/20/2004 9/20/2004 10/20/2004 11/20/2004 12/20/2004
2350.79 2400.23 2323.06 2344.42 2463.67 2481.84 2573.51 2576.44
7/13/2004 8/13/2004 9/13/2004 10/13/2004 11/13/2004 12/13/2004 1/13/2005 2/13/2005
2335.06 2304.82 2451.99 2490.97 2586.56 2575.26 2624.56 2762.88
2/21/2004 3/21/2004 4/21/2004 5/21/2004 6/21/2004 7/21/2004 8/21/2004 9/21/2004
2381.23 2349.56 2413.26 2353.03 2400.56 2342.23 2344.42 2476.5
9/13/2004 10/13/2004 11/13/2004 12/13/2004 1/13/2005 2/13/2005 3/13/2005 4/13/2005
2451.99 2490.97 2586.56 2575.26 2624.56 2762.88 2742.64 2743.84
10/2/2004 11/2/2004 12/2/2004 1/2/2005 2/2/2005 3/2/2005 4/2/2005 5/2/2005
2503.51 2525.88 2575.25 2624.44 2694.11 2741.96 2716.27 2643.45
4/28/2004 5/28/2004 6/28/2004 7/28/2004 8/28/2004 9/28/2004 10/28/2004 11/28/2004
2409.92 2356.94 2413.57 2326.16 2407.26 2455.69 2498.91 2568.61
10/8/2004 11/8/2004 12/8/2004 1/8/2005 2/8/2005 3/8/2005 4/8/2005 5/8/2005
2525.48 2543.09 2556.42 2645.24 2736.6 2751.15 2754.37 2700.49
11/5/2004 12/5/2004 1/5/2005 2/5/2005 3/5/2005 4/5/2005 5/5/2005 6/5/2005
2555.64 2575.83 2620.55 2708.12 2764.84 2728.05 2693.51 2772.93
3/17/2004 4/17/2004 5/17/2004 6/17/2004 7/17/2004 8/17/2004 9/17/2004 10/17/2004
2364.91 2408.99 2331.53 2395.11 2325.09 2333.1 2469.81 2485.4
7/8/2004 8/8/2004 9/8/2004 10/8/2004 11/8/2004 12/8/2004 1/8/2005 2/8/2005
2344.45 2315.73 2449.09 2525.48 2543.09 2556.42 2645.24 2736.6
1/15/2005 2/15/2005 3/15/2005 4/15/2005 5/15/2005 6/15/2005 7/15/2005 8/15/2005
2635.53 2769.14 2750.6 2702.38 2689.26 2789 2903.2 2983.81
7/27/2004 8/27/2004 9/27/2004 10/27/2004 11/27/2004 12/27/2004 1/27/2005 2/27/2005
2311.24 2407.26 2443.64 2492.78 2568.61 2611.92 2656.17 2744.96
9/20/2004 10/20/2004 11/20/2004 12/20/2004 1/20/2005 2/20/2005 3/20/2005 4/20/2005
2463.67 2481.84 2573.51 2576.44 2630.76 2768.03 2722.32 2666.58
11/12/2004 12/12/2004 1/12/2005 2/12/2005 3/12/2005 4/12/2005 5/12/2005 6/12/2005
2586.56 2552.98 2614.51 2762.88 2742.64 2735.27 2693.06 2793.52
1/1/2005 2/1/2005 3/1/2005 4/1/2005 5/1/2005 6/1/2005 7/1/2005 8/1/2005
2624.44 2687.15 2744.21 2716.27 2643.45 2774.57 2866.34 2941.03
12/14/2004 1/14/2005 2/14/2005 3/14/2005 4/14/2005 5/14/2005 6/14/2005 7/14/2005
2568.27 2635.53 2761.88 2738.83 2732.31 2689.26 2802.81 2918.59
5/5/2004 6/5/2004 7/5/2004 8/5/2004 9/5/2004 10/5/2004 11/5/2004 12/5/2004
2424.12 2372.87 2359.44 2353.59 2439.59 2528.65 2555.64 2575.83
4/28/2004 5/28/2004 6/28/2004 7/28/2004 8/28/2004 9/28/2004 10/28/2004 11/28/2004
2409.92 2356.94 2413.57 2326.16 2407.26 2455.69 2498.91 2568.61
7/15/2004 8/15/2004 9/15/2004 10/15/2004 11/15/2004 12/15/2004 1/15/2005 2/15/2005
2324.02 2304.82 2447.97 2485.4 2591.34 2573.39 2635.53 2769.14
8/4/2004 9/4/2004 10/4/2004 11/4/2004 12/4/2004 1/4/2005 2/4/2005 3/4/2005
2350.97 2439.59 2517.47 2547.26 2575.83 2641.98 2708.12 2764.84
6/17/2004 7/17/2004 8/17/2004 9/17/2004 10/17/2004 11/17/2004 12/17/2004 1/17/2005
2395.11 2325.09 2333.1 2469.81 2485.4 2589.05 2559.78 2648.93
12/8/2004 1/8/2005 2/8/2005 3/8/2005 4/8/2005 5/8/2005 6/8/2005 7/8/2005
2556.42 2645.24 2736.6 2751.15 2754.37 2700.49 2778.81 2905.11
3/14/2004 4/14/2004 5/14/2004 6/14/2004 7/14/2004 8/14/2004 9/14/2004 10/14/2004
2365.67 2386.54 2355.55 2365.46 2339.6 2304.82 2445.13 2487.37
5/17/2004 6/17/2004 7/17/2004 8/17/2004 9/17/2004 10/17/2004 11/17/2004 12/17/2004
2331.53 2395.11 2325.09 2333.1 2469.81 2485.4 2589.05 2559.78
10/16/2004 11/16/2004 12/16/2004 1/16/2005 2/16/2005 3/16/2005 4/16/2005 5/16/2005
2485.4 2574.67 2578.45 2635.53 2766.47 2728.03 2702.38 2688.63
7/15/2004 8/15/2004 9/15/2004 10/15/2004 11/15/2004 12/15/2004 1/15/2005 2/15/2005
2324.02 2304.82 2447.97 2485.4 2591.34 2573.39 2635.53 2769.14
7/22/2004 8/22/2004 9/22/2004 10/22/2004 11/22/2004 12/22/2004 1/22/2005 2/22/2005
2306.04 2344.42 2469.67 2484.19 2557.69 2600.99 2631.94 2751.27
1/15/2005 2/15/2005 3/15/2005 4/15/2005 5/15/2005 6/15/2005 7/15/2005 8/15/2005
2635.53 2769.14 2750.6 2702.38 2689.26 2789 2903.2 2983.81
6/30/2004 7/30/2004 8/30/2004 9/30/2004 10/30/2004 11/30/2004 12/30/2004 1/30/2005
2391.61 2354.72 2407.26 2460.24 2490.36 2550.21 2626.12 2647.11
3/21/2004 4/21/2004 5/21/2004 6/21/2004 7/21/2004 8/21/2004 9/21/2004 10/21/2004
2349.56 2413.26 2353.03 2400.56 2342.23 2344.42 2476.5 2483.74
9/15/2004 10/15/2004 11/15/2004 12/15/2004 1/15/2005 2/15/2005 3/15/2005 4/15/2005
2447.97 2485.4 2591.34 2573.39 2635.53 2769.14 2750.6 2702.38
4/13/2004 5/13/2004 6/13/2004 7/13/2004 8/13/2004 9/13/2004 10/13/2004 11/13/2004
2403.78 2362.62 2391.32 2335.06 2304.82 2451.99 2490.97 2586.56
2/27/2004 3/27/2004 4/27/2004 5/27/2004 6/27/2004 7/27/2004 8/27/2004 9/27/2004
2371.66 2321.7 2433.22 2365.89 2401.07 2311.24 2407.26 2443.64
6/16/2004 7/16/2004 8/16/2004 9/16/2004 10/16/2004 11/16/2004 12/16/2004 1/16/2005
2393.52 2325.09 2327.76 2452.2 2485.4 2574.67 2578.45 2635.53
11/26/2004 12/26/2004 1/26/2005 2/26/2005 3/26/2005 4/26/2005 5/26/2005 6/26/2005
2568.61 2611.92 2653.28 2744.96 2716.8 2675.9 2759.19 2821.84
6/10/2004 7/10/2004 8/10/2004 9/10/2004 10/10/2004 11/10/2004 12/10/2004 1/10/2005
2392.61 2349.95 2320.62 2444.32 2525.48 2554.51 2552.98 2639.03
1/26/2004 2/26/2004 3/26/2004 4/26/2004 5/26/2004 6/26/2004 7/26/2004 8/26/2004
2329.97 2381.08 2321.7 2432.03 2358.96 2401.07 2293.41 2390.26
10/28/2004 11/28/2004 12/28/2004 1/28/2005 2/28/2005 3/28/2005 4/28/2005 5/28/2005
2498.91 2568.61 2611.92 2647.11 2728.27 2716.8 2639.31 2756.29
11/30/2004 12/30/2004 1/30/2005 2/28/2005 3/30/2005 4/30/2005 5/30/2005 6/30/2005
2550.21 2626.12 2647.11 2728.27 2704.35 2643.45 2756.29 2840.01
11/20/2004 12/20/2004 1/20/2005 2/20/2005 3/20/2005 4/20/2005 5/20/2005 6/20/2005
2573.51 2576.44 2630.76 2768.03 2722.32 2666.58 2738.96 2817.86
4/11/2004 5/11/2004 6/11/2004 7/11/2004 8/11/2004 9/11/2004 10/11/2004 11/11/2004
2391.7 2359.9 2391.32 2349.95 2309.8 2444.32 2519.07 2575.93
10/6/2004 11/6/2004 12/6/2004 1/6/2005 2/6/2005 3/6/2005 4/6/2005 5/6/2005
2528.03 2555.64 2563.33 2629.2 2708.12 2764.84 2734.5 2700.49
7/11/2004 8/11/2004 9/11/2004 10/11/2004 11/11/2004 12/11/2004 1/11/2005 2/11/2005
2349.95 2309.8 2444.32 2519.07 2575.93 2552.98 2628.93 2762.88
2/13/2004 3/13/2004 4/13/2004 5/13/2004 6/13/2004 7/13/2004 8/13/2004 9/13/2004
2325.36 2365.67 2403.78 2362.62 2391.32 2335.06 2304.82 2451.99
3/25/2004 4/25/2004 5/25/2004 6/25/2004 7/25/2004 8/25/2004 9/25/2004 10/25/2004
2329.27 2430.84 2346.41 2401.07 2314.59 2369.1 2460.31 2458.69
7/7/2004 8/7/2004 9/7/2004 10/7/2004 11/7/2004 12/7/2004 1/7/2005 2/7/2005
2336.23 2315.73 2450.39 2525.58 2555.64 2567.5 2645.24 2727.17
8/23/2005 9/23/2005 10/23/2005 11/23/2005 12/23/2005 1/23/2006 2/23/2006 3/23/2006
2967.75 3035.76 2885.52 3130.23 3188.66 3233.36 3357.52 3472.47
11/28/2005 12/28/2005 1/28/2006 2/28/2006 3/28/2006 4/28/2006 5/28/2006 6/28/2006
3105.52 3201.92 3310.27 3335.82 3444.6 3498.93 3373.72 3310.34
7/14/2005 8/14/2005 9/14/2005 10/14/2005 11/14/2005 12/14/2005 1/14/2006 2/14/2006
2918.59 2984.42 3003.6 2958.41 3083.15 3138.15 3256.92 3324.1
4/25/2005 5/25/2005 6/25/2005 7/25/2005 8/25/2005 9/25/2005 10/25/2005 11/25/2005
2688.47 2744.26 2821.84 2923.84 2946.56 3035.76 2909.24 3127.5
4/5/2005 5/5/2005 6/5/2005 7/5/2005 8/5/2005 9/5/2005 10/5/2005 11/5/2005
2728.05 2693.51 2772.93 2878.13 2961.51 2992.48 3045.13 3050.31
12/9/2005 1/9/2006 2/9/2006 3/9/2006 4/9/2006 5/9/2006 6/9/2006 7/9/2006
3135.26 3264.27 3334.27 3375.82 3498.35 3555.13 3289.43 3427.98
5/12/2005 6/12/2005 7/12/2005 8/12/2005 9/12/2005 10/12/2005 11/12/2005 12/12/2005
2693.06 2793.52 2899.68 2984.42 3017.2 2997.88 3078.48 3128.6
11/30/2004 12/30/2004 1/30/2005 2/28/2005 3/30/2005 4/30/2005 5/30/2005 6/30/2005
2550.21 2626.12 2647.11 2728.27 2704.35 2643.45 2756.29 2840.01
10/11/2005 11/11/2005 12/11/2005 1/11/2006 2/11/2006 3/11/2006 4/11/2006 5/11/2006
3018.17 3078.48 3135.26 3266.53 3310.71 3403.21 3483.98 3526.78
4/11/2005 5/11/2005 6/11/2005 7/11/2005 8/11/2005 9/11/2005 10/11/2005 11/11/2005
2748.37 2681.3 2793.52 2913.02 2989.93 3007.04 3018.17 3078.48
7/20/2005 8/20/2005 9/20/2005 10/20/2005 11/20/2005 12/20/2005 1/20/2006 2/20/2006
2894.48 2971.32 3040.18 2898.23 3103.22 3156.82 3242.18 3366.8
8/3/2004 9/3/2004 10/3/2004 11/3/2004 12/3/2004 1/3/2005 2/3/2005 3/3/2005
2362.18 2439.59 2503.51 2541.85 2575.83 2624.44 2691.27 2752.51
2/16/2005 3/16/2005 4/16/2005 5/16/2005 6/16/2005 7/16/2005 8/16/2005 9/16/2005
2766.47 2728.03 2702.38 2688.63 2804.14 2903.2 2972.96 3034.36
12/12/2005 1/12/2006 2/12/2006 3/12/2006 4/12/2006 5/12/2006 6/12/2006 7/12/2006
3128.6 3269.15 3310.71 3403.21 3474.44 3449.31 3270.09 3411.29
2/23/2005 3/23/2005 4/23/2005 5/23/2005 6/23/2005 7/23/2005 8/23/2005 9/23/2005
2732.47 2708.23 2681.19 2750.1 2841.1 2909.92 2967.75 3035.76
12/16/2005 1/16/2006 2/16/2006 3/16/2006 4/16/2006 5/16/2006 6/16/2006 7/16/2006
3147.75 3272.32 3345.82 3467.1 3492.16 3400.5 3264 3321.2
7/11/2005 8/11/2005 9/11/2005 10/11/2005 11/11/2005 12/11/2005 1/11/2006 2/11/2006
2913.02 2989.93 3007.04 3018.17 3078.48 3135.26 3266.53 3310.71
9/4/2005 10/4/2005 11/4/2005 12/4/2005 1/4/2006 2/4/2006 3/4/2006 4/4/2006
2987.58 3081.29 3050.31 3140.09 3258.5 3299.92 3372.8 3484.33
11/12/2005 12/12/2005 1/12/2006 2/12/2006 3/12/2006 4/12/2006 5/12/2006 6/12/2006
3078.48 3128.6 3269.15 3310.71 3403.21 3474.44 3449.31 3270.09
3/31/2005 4/29/2005 5/31/2005 6/30/2005 7/29/2005 8/31/2005 9/30/2005 10/31/2005
2704.47 2643.45 2746.71 2840.01 2936.17 2970.38 3071.85 2983.15
4/4/2005 5/4/2005 6/4/2005 7/4/2005 8/4/2005 9/4/2005 10/4/2005 11/4/2005
2705.52 2681.67 2772.93 2876.82 2962.04 2987.58 3081.29 3050.31
1/8/2005 2/8/2005 3/8/2005 4/8/2005 5/8/2005 6/8/2005 7/8/2005 8/8/2005
2645.24 2736.6 2751.15 2754.37 2700.49 2778.81 2905.11 2975.23
6/29/2005 7/29/2005 8/29/2005 9/29/2005 10/29/2005 11/29/2005 12/29/2005 1/29/2006
2835.99 2936.17 2934.82 3070.67 2922.55 3113.69 3213.52 3310.27
11/4/2005 12/4/2005 1/4/2006 2/4/2006 3/4/2006 4/4/2006 5/4/2006 6/4/2006
3050.31 3140.09 3258.5 3299.92 3372.8 3484.33 3512.28 3359.35
11/11/2005 12/11/2005 1/11/2006 2/11/2006 3/11/2006 4/11/2006 5/11/2006 6/11/2006
3078.48 3135.26 3266.53 3310.71 3403.21 3483.98 3526.78 3289.43
1/18/2005 2/18/2005 3/18/2005 4/18/2005 5/18/2005 6/18/2005 7/18/2005 8/18/2005
2637.94 2768.03 2722.32 2663.71 2724.16 2821.42 2893.6 2948.58
12/30/2005 1/31/2006 2/28/2006 3/31/2006 4/28/2006 5/31/2006 6/30/2006 7/31/2006
3202.93 3296.18 3335.82 3462.2 3498.93 3331.74 3398.58 3443.38
10/12/2005 11/12/2005 12/12/2005 1/12/2006 2/12/2006 3/12/2006 4/12/2006 5/12/2006
2997.88 3078.48 3128.6 3269.15 3310.71 3403.21 3474.44 3449.31
7/19/2005 8/19/2005 9/19/2005 10/19/2005 11/19/2005 12/19/2005 1/19/2006 2/19/2006
2886.18 2971.32 3046.23 2896.4 3103.22 3152.8 3250.82 3359.63
4/3/2005 5/3/2005 6/3/2005 7/3/2005 8/3/2005 9/3/2005 10/3/2005 11/3/2005
2716.27 2673.82 2772.93 2866.34 2969.27 2987.58 3084.12 3054.44
8/31/2005 9/30/2005 10/31/2005 11/30/2005 12/30/2005 1/31/2006 2/28/2006 3/31/2006
2970.38 3071.85 2983.15 3081.55 3202.93 3296.18 3335.82 3462.2
7/14/2005 8/14/2005 9/14/2005 10/14/2005 11/14/2005 12/14/2005 1/14/2006 2/14/2006
2918.59 2984.42 3003.6 2958.41 3083.15 3138.15 3256.92 3324.1
10/20/2005 11/20/2005 12/20/2005 1/20/2006 2/20/2006 3/20/2006 4/20/2006 5/20/2006
2898.23 3103.22 3156.82 3242.18 3366.8 3467.03 3526.49 3292.23
12/7/2005 1/7/2006 2/7/2006 3/7/2006 4/7/2006 5/7/2006 6/7/2006 7/7/2006
3141.77 3265.1 3294.19 3371.25 3498.35 3546.68 3319.23 3427.98
2/28/2005 3/30/2005 4/30/2005 5/30/2005 6/30/2005 7/30/2005 8/30/2005 9/30/2005
2728.27 2704.35 2643.45 2756.29 2840.01 2936.17 2949.33 3071.85
11/24/2005 12/24/2005 1/24/2006 2/24/2006 3/24/2006 4/24/2006 5/24/2006 6/24/2006
3119.76 3188.66 3221.55 3370.03 3499.03 3538.16 3249.95 3315.77
6/19/2005 7/19/2005 8/19/2005 9/19/2005 10/19/2005 11/19/2005 12/19/2005 1/19/2006
2821.42 2886.18 2971.32 3046.23 2896.4 3103.22 3152.8 3250.82
12/12/2003 1/12/2004 2/12/2004 3/12/2004 4/12/2004 5/12/2004 6/12/2004 7/12/2004
2261.74 2322.65 2308.78 2365.67 2391.7 2342.43 2391.32 2334.97
5/25/2005 6/25/2005 7/25/2005 8/25/2005 9/25/2005 10/25/2005 11/25/2005 12/25/2005
2744.26 2821.84 2923.84 2946.56 3035.76 2909.24 3127.5 3188.66
2/28/2005 3/30/2005 4/30/2005 5/30/2005 6/30/2005 7/30/2005 8/30/2005 9/30/2005
2728.27 2704.35 2643.45 2756.29 2840.01 2936.17 2949.33 3071.85
3/9/2005 4/9/2005 5/9/2005 6/9/2005 7/9/2005 8/9/2005 9/9/2005 10/9/2005
2748.43 2754.37 2696.87 2781.03 2905.11 2985.7 3007.04 3005.98
12/18/2005 1/18/2006 2/18/2006 3/18/2006 4/18/2006 5/18/2006 6/18/2006 7/18/2006
3147.75 3230.79 3359.63 3471.99 3499.7 3296.21 3264 3301.7
12/26/2005 1/26/2006 2/26/2006 3/26/2006 4/26/2006 5/26/2006 6/26/2006 7/26/2006
3188.66 3272.49 3370.03 3499.03 3544.78 3373.72 3310.29 3414.34
7/17/2005 8/17/2005 9/17/2005 10/17/2005 11/17/2005 12/17/2005 1/17/2006 2/17/2006
2903.2 2961.51 3034.36 2963.72 3080.51 3147.75 3249.28 3359.63
1/13/2006 2/13/2006 3/13/2006 4/13/2006 5/13/2006 6/13/2006 7/13/2006 8/13/2006
3256.92 3325.09 3433.24 3492.16 3449.31 3205.48 3354.72 3395.75
4/28/2005 5/28/2005 6/28/2005 7/28/2005 8/28/2005 9/28/2005 10/28/2005 11/28/2005
2639.31 2756.29 2825.75 2928.74 2934.82 3078.82 2922.55 3105.52
2/26/2005 3/26/2005 4/26/2005 5/26/2005 6/26/2005 7/26/2005 8/26/2005 9/26/2005
2744.96 2716.8 2675.9 2759.19 2821.84 2916.92 2934.82 3055.98
1/5/2006 2/5/2006 3/5/2006 4/5/2006 5/5/2006 6/5/2006 7/5/2006 8/5/2006
3244.78 3299.92 3372.8 3507.08 3546.68 3353.35 3396.86 3428.92
7/6/2005 8/6/2005 9/6/2005 10/6/2005 11/6/2005 12/6/2005 1/6/2006 2/6/2006
2902.92 2961.51 3002.57 3012.44 3050.31 3144.73 3265.1 3308.85
9/4/2005 10/4/2005 11/4/2005 12/4/2005 1/4/2006 2/4/2006 3/4/2006 4/4/2006
2987.58 3081.29 3050.31 3140.09 3258.5 3299.92 3372.8 3484.33
7/21/2005 8/21/2005 9/21/2005 10/21/2005 11/21/2005 12/21/2005 1/21/2006 2/21/2006
2898.81 2971.32 3014.35 2885.52 3105.08 3179.65 3242.18 3364.39
7/20/2005 8/20/2005 9/20/2005 10/20/2005 11/20/2005 12/20/2005 1/20/2006 2/20/2006
2894.48 2971.32 3040.18 2898.23 3103.22 3156.82 3242.18 3366.8
11/17/2005 12/17/2005 1/17/2006 2/17/2006 3/17/2006 4/17/2006 5/17/2006 6/17/2006
3080.51 3147.75 3249.28 3359.63 3471.99 3492.16 3307.17 3264
3/8/2005 4/8/2005 5/8/2005 6/8/2005 7/8/2005 8/8/2005 9/8/2005 10/8/2005
2751.15 2754.37 2700.49 2778.81 2905.11 2975.23 2995.99 3005.98
11/7/2004 12/7/2004 1/7/2005 2/7/2005 3/7/2005 4/7/2005 5/7/2005 6/7/2005
2555.64 2567.5 2645.24 2727.17 2760.13 2749.56 2700.49 2787.02
3/24/2005 4/24/2005 5/24/2005 6/24/2005 7/24/2005 8/24/2005 9/24/2005 10/24/2005
2716.8 2681.19 2747.64 2821.84 2909.92 2957.09 3035.76 2922.04
7/10/2005 8/10/2005 9/10/2005 10/10/2005 11/10/2005 12/10/2005 1/10/2006 2/10/2006
2905.11 3000.74 3007.04 3013.23 3056.45 3135.26 3241.16 3310.71
5/13/2004 6/13/2004 7/13/2004 8/13/2004 9/13/2004 10/13/2004 11/13/2004 12/13/2004
2362.62 2391.32 2335.06 2304.82 2451.99 2490.97 2586.56 2575.26
9/18/2005 10/18/2005 11/18/2005 12/18/2005 1/18/2006 2/18/2006 3/18/2006 4/18/2006
3034.36 2951.91 3103.22 3147.75 3230.79 3359.63 3471.99 3499.7
5/19/2004 6/19/2004 7/19/2004 8/19/2004 9/19/2004 10/19/2004 11/19/2004 12/19/2004
2372.74 2400.23 2316.26 2341.36 2469.81 2501 2573.51 2559.78
10/6/2005 11/6/2005 12/6/2005 1/6/2006 2/6/2006 3/6/2006 4/6/2006 5/6/2006
3012.44 3050.31 3144.73 3265.1 3308.85 3395.7 3509.23 3546.68
12/30/2005 1/31/2006 2/28/2006 3/31/2006 4/28/2006 5/31/2006 6/30/2006 7/31/2006
3202.93 3296.18 3335.82 3462.2 3498.93 3331.74 3398.58 3443.38
6/8/2005 7/8/2005 8/8/2005 9/8/2005 10/8/2005 11/8/2005 12/8/2005 1/8/2006
2778.81 2905.11 2975.23 2995.99 3005.98 3071.26 3139.83 3265.1
6/14/2005 7/14/2005 8/14/2005 9/14/2005 10/14/2005 11/14/2005 12/14/2005 1/14/2006
2802.81 2918.59 2984.42 3003.6 2958.41 3083.15 3138.15 3256.92
10/2/2005 11/2/2005 12/2/2005 1/2/2006 2/2/2006 3/2/2006 4/2/2006 5/2/2006
3084.12 3014.59 3140.09 3202.93 3293.94 3361.94 3492.86 3530.18
1/1/2007 2/1/2007 3/1/2007 4/1/2007 5/1/2007 6/1/2007 7/1/2007 8/1/2007
3739.46 3775.58 3690.46 3855.4 3926.52 4086.41 4014.23 3829.77
11/29/2006 12/29/2006 1/29/2007 2/28/2007 3/29/2007 4/29/2007 5/29/2007 6/29/2007
3635.88 3739.46 3748.55 3723.7 3854.63 3925.79 4043.67 4022.94
3/26/2006 4/26/2006 5/26/2006 6/26/2006 7/26/2006 8/26/2006 9/26/2006 10/26/2006
3499.03 3544.78 3373.72 3310.29 3414.34 3447.59 3469.99 3661.5
2/25/2006 3/25/2006 4/25/2006 5/25/2006 6/25/2006 7/25/2006 8/25/2006 9/25/2006
3370.03 3499.03 3533.27 3301.2 3315.77 3399.55 3447.59 3428.55
2/2/2006 3/2/2006 4/2/2006 5/2/2006 6/2/2006 7/2/2006 8/2/2006 9/2/2006
3293.94 3361.94 3492.86 3530.18 3359.35 3427.11 3451.44 3494.45
4/16/2006 5/16/2006 6/16/2006 7/16/2006 8/16/2006 9/16/2006 10/16/2006 11/16/2006
3492.16 3400.5 3264 3321.2 3450.98 3466.9 3649.41 3724.81
10/27/2006 11/27/2006 12/27/2006 1/27/2007 2/27/2007 3/27/2007 4/27/2007 5/27/2007
3643.68 3610.19 3748.83 3743.11 3785.35 3836.26 3925.79 4022.88
9/10/2006 10/10/2006 11/10/2006 12/10/2006 1/10/2007 2/10/2007 3/10/2007 4/10/2007
3456.7 3592.29 3690.29 3687.75 3706.82 3846.84 3791.4 3920.8
3/22/2006 4/22/2006 5/22/2006 6/22/2006 7/22/2006 8/22/2006 9/22/2006 10/22/2006
3480.98 3554.48 3209.57 3311.61 3329.16 3457.24 3441.68 3640.64
4/30/2006 5/30/2006 6/30/2006 7/30/2006 8/30/2006 9/30/2006 10/30/2006 11/30/2006
3498.93 3292.18 3398.58 3466.19 3477.61 3522.59 3624.74 3618.92
4/18/2006 5/18/2006 6/18/2006 7/18/2006 8/18/2006 9/18/2006 10/18/2006 11/18/2006
3499.7 3296.21 3264 3301.7 3458.22 3474 3637.63 3688.14
1/5/2007 2/5/2007 3/5/2007 4/5/2007 5/5/2007 6/5/2007 7/5/2007 8/5/2007
3740.81 3803.79 3652.87 3906.63 4036.58 4058.01 4051.94 3816.4
2/11/2006 3/11/2006 4/11/2006 5/11/2006 6/11/2006 7/11/2006 8/11/2006 9/11/2006
3310.71 3403.21 3483.98 3526.78 3289.43 3407.37 3395.75 3438.29
5/13/2006 6/13/2006 7/13/2006 8/13/2006 9/13/2006 10/13/2006 11/13/2006 12/13/2006
3449.31 3205.48 3354.72 3395.75 3467.89 3642.99 3686.69 3710.27
1/24/2007 2/24/2007 3/24/2007 4/24/2007 5/24/2007 6/24/2007 7/24/2007 8/24/2007
3789.6 3865.73 3862.64 3922.25 4024.11 4004.37 3972.59 3817.52
1/11/2007 2/11/2007 3/11/2007 4/11/2007 5/11/2007 6/11/2007 7/11/2007 8/11/2007
3742.96 3846.84 3791.4 3918.85 4013.9 4007.44 4035.14 3711.76
1/5/2007 2/5/2007 3/5/2007 4/5/2007 5/5/2007 6/5/2007 7/5/2007 8/5/2007
3740.81 3803.79 3652.87 3906.63 4036.58 4058.01 4051.94 3816.4
10/13/2006 11/13/2006 12/13/2006 1/13/2007 2/13/2007 3/13/2007 4/13/2007 5/13/2007
3642.99 3686.69 3710.27 3746.75 3843.77 3742.14 3942.14 4013.9
1/4/2007 2/4/2007 3/4/2007 4/4/2007 5/4/2007 6/4/2007 7/4/2007 8/4/2007
3776.7 3796.64 3693.47 3888.87 4036.58 4077.17 4072.36 3816.4
8/30/2006 9/30/2006 10/30/2006 11/30/2006 12/30/2006 1/30/2007 2/28/2007 3/30/2007
3477.61 3522.59 3624.74 3618.92 3739.46 3750.57 3723.7 3848.18
2/7/2006 3/7/2006 4/7/2006 5/7/2006 6/7/2006 7/7/2006 8/7/2006 9/7/2006
3294.19 3371.25 3498.35 3546.68 3319.23 3427.98 3395.41 3444.61
2/23/2006 3/23/2006 4/23/2006 5/23/2006 6/23/2006 7/23/2006 8/23/2006 9/23/2006
3357.52 3472.47 3554.48 3302.86 3315.77 3329.16 3436.46 3441.68
9/27/2006 10/27/2006 11/27/2006 12/27/2006 1/27/2007 2/27/2007 3/27/2007 4/27/2007
3502.1 3643.68 3610.19 3748.83 3743.11 3785.35 3836.26 3925.79
7/31/2006 8/31/2006 9/29/2006 10/31/2006 11/30/2006 12/29/2006 1/31/2007 2/28/2007
3443.38 3467.94 3522.59 3629.36 3618.92 3739.46 3729.99 3723.7
12/24/2006 1/24/2007 2/24/2007 3/24/2007 4/24/2007 5/24/2007 6/24/2007 7/24/2007
3717.02 3789.6 3865.73 3862.64 3922.25 4024.11 4004.37 3972.59
3/13/2006 4/13/2006 5/13/2006 6/13/2006 7/13/2006 8/13/2006 9/13/2006 10/13/2006
3433.24 3492.16 3449.31 3205.48 3354.72 3395.75 3467.89 3642.99
3/12/2006 4/12/2006 5/12/2006 6/12/2006 7/12/2006 8/12/2006 9/12/2006 10/12/2006
3403.21 3474.44 3449.31 3270.09 3411.29 3395.75 3464.47 3622.4
2/3/2006 3/3/2006 4/3/2006 5/3/2006 6/3/2006 7/3/2006 8/3/2006 9/3/2006
3299.92 3372.8 3492.86 3496.08 3359.35 3427.11 3399 3494.45
7/17/2006 8/17/2006 9/17/2006 10/17/2006 11/17/2006 12/17/2006 1/17/2007 2/17/2007
3313.78 3455.08 3466.9 3609.68 3688.14 3750.02 3729.64 3869.29
5/13/2006 6/13/2006 7/13/2006 8/13/2006 9/13/2006 10/13/2006 11/13/2006 12/13/2006
3449.31 3205.48 3354.72 3395.75 3467.89 3642.99 3686.69 3710.27
3/8/2006 4/8/2006 5/8/2006 6/8/2006 7/8/2006 8/8/2006 9/8/2006 10/8/2006
3351.44 3498.35 3536.43 3233.43 3427.98 3390.61 3456.7 3553.43
3/25/2006 4/25/2006 5/25/2006 6/25/2006 7/25/2006 8/25/2006 9/25/2006 10/25/2006
3499.03 3533.27 3301.2 3315.77 3399.55 3447.59 3428.55 3673.59
5/10/2006 6/10/2006 7/10/2006 8/10/2006 9/10/2006 10/10/2006 11/10/2006 12/10/2006
3548.52 3289.43 3430.05 3397.62 3456.7 3592.29 3690.29 3687.75
10/2/2004 11/2/2004 12/2/2004 1/2/2005 2/2/2005 3/2/2005 4/2/2005 5/2/2005
2503.51 2525.88 2575.25 2624.44 2694.11 2741.96 2716.27 2643.45
11/7/2004 12/7/2004 1/7/2005 2/7/2005 3/7/2005 4/7/2005 5/7/2005 6/7/2005
2555.64 2567.5 2645.24 2727.17 2760.13 2749.56 2700.49 2787.02
7/12/2006 8/12/2006 9/12/2006 10/12/2006 11/12/2006 12/12/2006 1/12/2007 2/12/2007
3411.29 3395.75 3464.47 3622.4 3690.29 3689.27 3746.75 3828.86
3/6/2006 4/6/2006 5/6/2006 6/6/2006 7/6/2006 8/6/2006 9/6/2006 10/6/2006
3395.7 3509.23 3546.68 3293.24 3429.92 3428.92 3486.64 3553.43
10/24/2006 11/24/2006 12/24/2006 1/24/2007 2/24/2007 3/24/2007 4/24/2007 5/24/2007
3656.46 3651.19 3717.02 3789.6 3865.73 3862.64 3922.25 4024.11
3/5/2006 4/5/2006 5/5/2006 6/5/2006 7/5/2006 8/5/2006 9/5/2006 10/5/2006
3372.8 3507.08 3546.68 3353.35 3396.86 3428.92 3513.88 3552.38
1/21/2007 2/21/2007 3/21/2007 4/21/2007 5/21/2007 6/21/2007 7/21/2007 8/21/2007
3749.52 3840.77 3816.15 3955.38 4061.51 4020.22 4029.17 3726.71
10/11/2006 11/11/2006 12/11/2006 1/11/2007 2/11/2007 3/11/2007 4/11/2007 5/11/2007
3593.43 3690.29 3693.97 3742.96 3846.84 3791.4 3918.85 4013.9
12/29/2006 1/29/2007 2/28/2007 3/29/2007 4/29/2007 5/29/2007 6/29/2007 7/29/2007
3739.46 3748.55 3723.7 3854.63 3925.79 4043.67 4022.94 3796.41
12/15/2006 1/15/2007 2/15/2007 3/15/2007 4/15/2007 5/15/2007 6/15/2007 7/15/2007
3750.02 3764.05 3876.98 3729.34 3942.14 4018.4 4108.42 4099.97
11/28/2005 12/28/2005 1/28/2006 2/28/2006 3/28/2006 4/28/2006 5/28/2006 6/28/2006
3105.52 3201.92 3310.27 3335.82 3444.6 3498.93 3373.72 3310.34
11/27/2007 12/27/2007 1/27/2008 2/27/2008 3/27/2008 4/27/2008 5/27/2008 6/27/2008
3752.75 3956.12 3584.73 3741.65 3555.99 3766.18 3766.45 3446.01
1/18/2008 2/18/2008 3/18/2008 4/18/2008 5/18/2008 6/18/2008 7/18/2008 8/18/2008
3600.46 3649.94 3470.97 3753.7 3911.83 3589.38 3354.25 3419.47
4/15/2007 5/15/2007 6/15/2007 7/15/2007 8/15/2007 9/15/2007 10/15/2007 11/15/2007
3942.14 4018.4 4108.42 4099.97 3753.89 3856.36 4067.14 3897.58
7/16/2007 8/16/2007 9/16/2007 10/16/2007 11/16/2007 12/16/2007 1/16/2008 2/16/2008
4090.2 3602.6 3856.36 4048.07 3854.99 3891.79 3618.72 3558.25
11/15/2007 12/15/2007 1/15/2008 2/15/2008 3/15/2008 4/15/2008 5/15/2008 6/15/2008
3897.58 3891.79 3668.33 3558.25 3492.16 3654.26 3879.04 3618.66
7/7/2007 8/7/2007 9/7/2007 10/7/2007 11/7/2007 12/7/2007 1/7/2008 2/7/2008
4082.75 3861.24 3812.03 4036.83 3925.24 3984.97 3847.08 3515.86
7/15/2007 8/15/2007 9/15/2007 10/15/2007 11/15/2007 12/15/2007 1/15/2008 2/15/2008
4099.97 3753.89 3856.36 4067.14 3897.58 3891.79 3668.33 3558.25
4/24/2007 5/24/2007 6/24/2007 7/24/2007 8/24/2007 9/24/2007 10/24/2007 11/24/2007
3922.25 4024.11 4004.37 3972.59 3817.52 3951.99 3976.37 3827.83
7/18/2007 8/18/2007 9/18/2007 10/18/2007 11/18/2007 12/18/2007 1/18/2008 2/18/2008
4014.91 3717.93 3844.46 4048.57 3854.99 3817.98 3600.46 3649.94
9/26/2007 10/26/2007 11/26/2007 12/26/2007 1/26/2008 2/26/2008 3/26/2008 4/26/2008
3928.3 4080.48 3782.05 3944.85 3584.73 3744.39 3514.7 3766.18
10/4/2007 11/4/2007 12/4/2007 1/4/2008 2/4/2008 3/4/2008 4/4/2008 5/4/2008
4011.49 4013.27 3842.17 3862.91 3692.57 3556.99 3687.01 3849.68
5/13/2006 6/13/2006 7/13/2006 8/13/2006 9/13/2006 10/13/2006 11/13/2006 12/13/2006
3449.31 3205.48 3354.72 3395.75 3467.89 3642.99 3686.69 3710.27
1/24/2007 2/24/2007 3/24/2007 4/24/2007 5/24/2007 6/24/2007 7/24/2007 8/24/2007
3789.6 3865.73 3862.64 3922.25 4024.11 4004.37 3972.59 3817.52
1/2/2008 2/2/2008 3/2/2008 4/2/2008 5/2/2008 6/2/2008 7/2/2008 8/2/2008
3917.54 3689.67 3587.23 3680.62 3849.68 3734.29 3367.79 3340.96
7/31/2006 8/31/2006 9/29/2006 10/31/2006 11/30/2006 12/29/2006 1/31/2007 2/28/2007
3443.38 3467.94 3522.59 3629.36 3618.92 3739.46 3729.99 3723.7
3/12/2007 4/12/2007 5/12/2007 6/12/2007 7/12/2007 8/12/2007 9/12/2007 10/12/2007
3786.36 3917.42 4013.9 3980.06 4083.56 3711.76 3879.25 4118.55
1/10/2008 2/10/2008 3/10/2008 4/10/2008 5/10/2008 6/10/2008 7/10/2008 8/10/2008
3773.34 3549.5 3486.25 3690.7 3852.11 3630.75 3348.06 3438.64
3/12/2007 4/12/2007 5/12/2007 6/12/2007 7/12/2007 8/12/2007 9/12/2007 10/12/2007
3786.36 3917.42 4013.9 3980.06 4083.56 3711.76 3879.25 4118.55
11/24/2005 12/24/2005 1/24/2006 2/24/2006 3/24/2006 4/24/2006 5/24/2006 6/24/2006
3119.76 3188.66 3221.55 3370.03 3499.03 3538.16 3249.95 3315.77
3/3/2007 4/3/2007 5/3/2007 6/3/2007 7/3/2007 8/3/2007 9/3/2007 10/3/2007
3693.47 3887.23 3994.7 4086.41 4050.29 3816.4 3887.59 4004.72
1/2/2008 2/2/2008 3/2/2008 4/2/2008 5/2/2008 6/2/2008 7/2/2008 8/2/2008
3917.54 3689.67 3587.23 3680.62 3849.68 3734.29 3367.79 3340.96
10/11/2007 11/11/2007 12/11/2007 1/11/2008 2/11/2008 3/11/2008 4/11/2008 5/11/2008
4117.46 3868.17 3976.78 3762.86 3506.1 3522.24 3650.97 3852.11
12/12/2005 1/12/2006 2/12/2006 3/12/2006 4/12/2006 5/12/2006 6/12/2006 7/12/2006
3128.6 3269.15 3310.71 3403.21 3474.44 3449.31 3270.09 3411.29
10/18/2007 11/18/2007 12/18/2007 1/18/2008 2/18/2008 3/18/2008 4/18/2008 5/18/2008
4048.57 3854.99 3817.98 3600.46 3649.94 3470.97 3753.7 3911.83
7/17/2007 8/17/2007 9/17/2007 10/17/2007 11/17/2007 12/17/2007 1/17/2008 2/17/2008
4064.81 3717.93 3790.17 4089.82 3854.99 3815.34 3600.19 3558.25
9/18/2005 10/18/2005 11/18/2005 12/18/2005 1/18/2006 2/18/2006 3/18/2006 4/18/2006
3034.36 2951.91 3103.22 3147.75 3230.79 3359.63 3471.99 3499.7
10/24/2006 11/24/2006 12/24/2006 1/24/2007 2/24/2007 3/24/2007 4/24/2007 5/24/2007
3656.46 3651.19 3717.02 3789.6 3865.73 3862.64 3922.25 4024.11
1/11/2007 2/11/2007 3/11/2007 4/11/2007 5/11/2007 6/11/2007 7/11/2007 8/11/2007
3742.96 3846.84 3791.4 3918.85 4013.9 4007.44 4035.14 3711.76
2/15/2007 3/15/2007 4/15/2007 5/15/2007 6/15/2007 7/15/2007 8/15/2007 9/15/2007
3876.98 3729.34 3942.14 4018.4 4108.42 4099.97 3753.89 3856.36
7/14/2007 8/14/2007 9/14/2007 10/14/2007 11/14/2007 12/14/2007 1/14/2008 2/14/2008
4099.97 3770.53 3856.36 4118.55 3944.66 3891.79 3779.79 3615.99
9/15/2007 10/15/2007 11/15/2007 12/15/2007 1/15/2008 2/15/2008 3/15/2008 4/15/2008
3856.36 4067.14 3897.58 3891.79 3668.33 3558.25 3492.16 3654.26
4/29/2007 5/29/2007 6/29/2007 7/29/2007 8/29/2007 9/29/2007 10/29/2007 11/29/2007
3925.79 4043.67 4022.94 3796.41 3768.84 3952.04 4105.9 3881.18
4/24/2007 5/24/2007 6/24/2007 7/24/2007 8/24/2007 9/24/2007 10/24/2007 11/24/2007
3922.25 4024.11 4004.37 3972.59 3817.52 3951.99 3976.37 3827.83
1/13/2006 2/13/2006 3/13/2006 4/13/2006 5/13/2006 6/13/2006 7/13/2006 8/13/2006
3256.92 3325.09 3433.24 3492.16 3449.31 3205.48 3354.72 3395.75
1/16/2008 2/16/2008 3/16/2008 4/16/2008 5/16/2008 6/16/2008 7/16/2008 8/16/2008
3618.72 3558.25 3492.16 3740.34 3911.83 3613.44 3205.75 3425.71
11/30/2007 12/30/2007 1/30/2008 2/29/2008 3/30/2008 4/30/2008 5/30/2008 6/30/2008
3928.05 3947.75 3576.81 3624.65 3542.17 3772.33 3764.83 3498.86
2/1/2007 3/1/2007 4/1/2007 5/1/2007 6/1/2007 7/1/2007 8/1/2007 9/1/2007
3775.58 3690.46 3855.4 3926.52 4086.41 4014.23 3829.77 3887.59
5/20/2007 6/20/2007 7/20/2007 8/20/2007 9/20/2007 10/20/2007 11/20/2007 12/20/2007
4063.16 4057.32 4029.17 3726.33 3931.78 4000.89 3805.62 3863.89
10/2/2007 11/2/2007 12/2/2007 1/2/2008 2/2/2008 3/2/2008 4/2/2008 5/2/2008
3979.02 4013.27 3894.66 3917.54 3689.67 3587.23 3680.62 3849.68
10/18/2007 11/18/2007 12/18/2007 1/18/2008 2/18/2008 3/18/2008 4/18/2008 5/18/2008
4048.57 3854.99 3817.98 3600.46 3649.94 3470.97 3753.7 3911.83
1/15/2008 2/15/2008 3/15/2008 4/15/2008 5/15/2008 6/15/2008 7/15/2008 8/15/2008
3668.33 3558.25 3492.16 3654.26 3879.04 3618.66 3210.33 3425.71
11/26/2007 12/26/2007 1/26/2008 2/26/2008 3/26/2008 4/26/2008 5/26/2008 6/26/2008
3782.05 3944.85 3584.73 3744.39 3514.7 3766.18 3783.34 3440.69
10/5/2007 11/5/2007 12/5/2007 1/5/2008 2/5/2008 3/5/2008 4/5/2008 5/5/2008
4036.83 3970.72 3947.37 3862.91 3596.3 3628.02 3687.01 3849.68
1/28/2008 2/28/2008 3/28/2008 4/28/2008 5/28/2008 6/28/2008 7/28/2008 8/28/2008
3538.09 3675.28 3542.17 3770.63 3774.09 3446.01 3310.77 3516.55
9/10/2007 10/10/2007 11/10/2007 12/10/2007 1/10/2008 2/10/2008 3/10/2008 4/10/2008
3775.67 4064.71 3868.17 3990.05 3773.34 3549.5 3486.25 3690.7
4/16/2007 5/16/2007 6/16/2007 7/16/2007 8/16/2007 9/16/2007 10/16/2007 11/16/2007
3974.02 4016.77 4108.42 4090.2 3602.6 3856.36 4048.07 3854.99
2/21/2008 3/21/2008 4/21/2008 5/21/2008 6/21/2008 7/21/2008 8/21/2008 9/21/2008
3652.72 3410.86 3747.32 3847.07 3507.43 3374.68 3375.46 3349.74
6/19/2008 7/19/2008 8/19/2008 9/19/2008 10/19/2008 11/19/2008 12/19/2008 1/19/2009
3558.81 3354.25 3337.2 3349.74 2539.48 2491.23 2673.03 2574.91
2/1/2007 3/1/2007 4/1/2007 5/1/2007 6/1/2007 7/1/2007 8/1/2007 9/1/2007
3775.58 3690.46 3855.4 3926.52 4086.41 4014.23 3829.77 3887.59
11/30/2007 12/30/2007 1/30/2008 2/29/2008 3/30/2008 4/30/2008 5/30/2008 6/30/2008
3928.05 3947.75 3576.81 3624.65 3542.17 3772.33 3764.83 3498.86
2/19/2008 3/19/2008 4/19/2008 5/19/2008 6/19/2008 7/19/2008 8/19/2008 9/19/2008
3667.51 3443.28 3753.7 3955.12 3558.81 3354.25 3337.2 3349.74
7/9/2008 8/9/2008 9/9/2008 10/9/2008 11/9/2008 12/9/2008 1/9/2009 2/9/2009
3420.08 3438.64 3414.91 2718.64 2719.66 2716.6 2782.69 2712.42
4/22/2008 5/22/2008 6/22/2008 7/22/2008 8/22/2008 9/22/2008 10/22/2008 11/22/2008
3734.27 3838.64 3507.43 3350.59 3459.89 3297.97 2524.97 2357.23
4/30/2008 5/30/2008 6/30/2008 7/30/2008 8/30/2008 9/30/2008 10/30/2008 11/30/2008
3772.33 3764.83 3498.86 3378.91 3541.35 3072.54 2657.62 2661.82
7/14/2007 8/14/2007 9/14/2007 10/14/2007 11/14/2007 12/14/2007 1/14/2008 2/14/2008
4099.97 3770.53 3856.36 4118.55 3944.66 3891.79 3779.79 3615.99
7/1/2008 8/1/2008 9/1/2008 10/1/2008 11/1/2008 12/1/2008 1/1/2009 2/1/2009
3409.57 3340.96 3524.6 3105.91 2751.47 2528.6 2759.58 2550.44
4/2/2008 5/2/2008 6/2/2008 7/2/2008 8/2/2008 9/2/2008 10/2/2008 11/2/2008
3680.62 3849.68 3734.29 3367.79 3340.96 3541.14 3060.08 2751.47
4/17/2008 5/17/2008 6/17/2008 7/17/2008 8/17/2008 9/17/2008 10/17/2008 11/17/2008
3706.4 3911.83 3654.12 3294.29 3425.71 3102.99 2539.48 2567.63
4/24/2008 5/24/2008 6/24/2008 7/24/2008 8/24/2008 9/24/2008 10/24/2008 11/24/2008
3741.61 3783.34 3504.78 3351.27 3459.89 3206.19 2415.62 2574.34
5/6/2008 6/6/2008 7/6/2008 8/6/2008 9/6/2008 10/6/2008 11/6/2008 12/6/2008
3851.15 3683.83 3352.83 3433.65 3312.37 2881.99 2666.56 2513.37
6/17/2008 7/17/2008 8/17/2008 9/17/2008 10/17/2008 11/17/2008 12/17/2008 1/17/2009
3654.12 3294.29 3425.71 3102.99 2539.48 2567.63 2692.93 2598.04
11/27/2007 12/27/2007 1/27/2008 2/27/2008 3/27/2008 4/27/2008 5/27/2008 6/27/2008
3752.75 3956.12 3584.73 3741.65 3555.99 3766.18 3766.45 3446.01
2/28/2008 3/28/2008 4/28/2008 5/28/2008 6/28/2008 7/28/2008 8/28/2008 9/28/2008
3675.28 3542.17 3770.63 3774.09 3446.01 3310.77 3516.55 3194.13
7/13/2008 8/13/2008 9/13/2008 10/13/2008 11/13/2008 12/13/2008 1/13/2009 2/13/2009
3261.6 3417.79 3408.27 2679.62 2595.87 2662.54 2750.57 2643.7
-21 -20 -19 -18 -17 -16 -15 -14
7/4/2003 8/4/2003 9/4/2003 10/4/2003 11/4/2003 12/4/2003 1/4/2004 2/4/2004
2043.67 2103.67 2206.63 2213.56 2251.83 2281.52 2342.26 2308.39
1/21/2003 2/21/2003 3/21/2003 4/21/2003 5/21/2003 6/21/2003 7/21/2003 8/21/2003
1839.28 1823.61 1899.31 1928.01 1978.97 2105.81 2066.99 2184.79
7/8/2003 8/8/2003 9/8/2003 10/8/2003 11/8/2003 12/8/2003 1/8/2004 2/8/2004
2074.5 2124.65 2227.45 2216.66 2276.12 2270.62 2341.4 2314.89
12/29/2002 1/29/2003 2/28/2003 3/29/2003 4/29/2003 5/29/2003 6/29/2003 7/29/2003
1875.73 1715.08 1797.65 1830.38 1952.3 2052.94 2061.64 2113.82
12/27/2002 1/27/2003 2/27/2003 3/27/2003 4/27/2003 5/27/2003 6/27/2003 7/27/2003
1875.73 1720.62 1759.47 1839.13 1923.96 2005.71 2061.64 2108.58
4/12/2003 5/12/2003 6/12/2003 7/12/2003 8/12/2003 9/12/2003 10/12/2003 11/12/2003
1884.76 1993.67 2105.26 2068.75 2143.75 2197.37 2239.87 2273.57
5/21/2003 6/21/2003 7/21/2003 8/21/2003 9/21/2003 10/21/2003 11/21/2003 12/21/2003
1978.97 2105.81 2066.99 2184.79 2212.36 2264.13 2241.27 2291.33
1/20/2003 2/20/2003 3/20/2003 4/20/2003 5/20/2003 6/20/2003 7/20/2003 8/20/2003
1857.18 1807.21 1856.28 1928.01 1996.58 2105.81 2079.74 2179.78
1/8/2003 2/8/2003 3/8/2003 4/8/2003 5/8/2003 6/8/2003 7/8/2003 8/8/2003
1919.5 1767.52 1724.39 1908.07 1965.39 2100.02 2074.5 2124.65
7/19/2003 8/19/2003 9/19/2003 10/19/2003 11/19/2003 12/19/2003 1/19/2004 2/19/2004
2079.74 2191.85 2212.36 2260.94 2248.01 2291.33 2365.68 2380.76
6/30/2003 7/31/2003 8/29/2003 9/30/2003 10/31/2003 11/28/2003 12/31/2003 1/30/2004
2046.12 2126.86 2160.15 2125.73 2230.99 2259.83 2325.82 2305.78
2/23/2003 3/23/2003 4/23/2003 5/23/2003 6/23/2003 7/23/2003 8/23/2003 9/23/2003
1823.61 1899.31 1968.23 2000.31 2072.63 2086.86 2187.54 2191.12
8/11/2003 9/11/2003 10/11/2003 11/11/2003 12/11/2003 1/11/2004 2/11/2004 3/11/2004
2138.5 2198.64 2239.87 2258.21 2253.87 2330.49 2314.52 2351.91
6/8/2003 7/8/2003 8/8/2003 9/8/2003 10/8/2003 11/8/2003 12/8/2003 1/8/2004
2100.02 2074.5 2124.65 2227.45 2216.66 2276.12 2270.62 2341.4
7/11/2003 8/11/2003 9/11/2003 10/11/2003 11/11/2003 12/11/2003 1/11/2004 2/11/2004
2068.75 2138.5 2198.64 2239.87 2258.21 2253.87 2330.49 2314.52
8/26/2003 9/26/2003 10/26/2003 11/26/2003 12/26/2003 1/26/2004 2/26/2004 3/26/2004
2164.64 2156.62 2203.43 2271.46 2308.3 2329.97 2381.08 2321.7
6/16/2003 7/16/2003 8/16/2003 9/16/2003 10/16/2003 11/16/2003 12/16/2003 1/16/2004
2101.28 2082.76 2186.51 2226.11 2259.26 2284.44 2253.83 2350.48
12/23/2002 1/23/2003 2/23/2003 3/23/2003 4/23/2003 5/23/2003 6/23/2003 7/23/2003
1920.6 1788.48 1823.61 1899.31 1968.23 2000.31 2072.63 2086.86
6/9/2003 7/9/2003 8/9/2003 9/9/2003 10/9/2003 11/9/2003 12/9/2003 1/9/2004
2088.77 2068.56 2124.65 2213.58 2239.26 2276.12 2280.02 2330.49
5/24/2003 6/24/2003 7/24/2003 8/24/2003 9/24/2003 10/24/2003 11/24/2003 12/24/2003
2000.31 2056.82 2116.15 2187.54 2199.55 2203.43 2271.68 2308.3
11/25/2002 12/25/2002 1/25/2003 2/25/2003 3/25/2003 4/25/2003 5/25/2003 6/25/2003
2009.14 1923.19 1779.24 1776.51 1852.82 1923.96 2000.31 2061.29
11/6/2002 12/6/2002 1/6/2003 2/6/2003 3/6/2003 4/6/2003 5/6/2003 6/6/2003
1997.55 1962.41 1952.96 1766.26 1754.89 1880.6 1995.92 2100.02
5/2/2003 6/2/2003 7/2/2003 8/2/2003 9/2/2003 10/2/2003 11/2/2003 12/2/2003
1967.57 2078.5 2036.22 2102.93 2184.41 2181.45 2252.93 2279.68
10/29/2002 11/29/2002 12/29/2002 1/29/2003 2/28/2003 3/29/2003 4/29/2003 5/29/2003
1916.29 2032.96 1875.73 1715.08 1797.65 1830.38 1952.3 2052.94
5/8/2003 6/8/2003 7/8/2003 8/8/2003 9/8/2003 10/8/2003 11/8/2003 12/8/2003
1965.39 2100.02 2074.5 2124.65 2227.45 2216.66 2276.12 2270.62
1/5/2003 2/5/2003 3/5/2003 4/5/2003 5/5/2003 6/5/2003 7/5/2003 8/5/2003
1955.23 1801.44 1759.05 1880.6 1967.57 2072.27 2043.67 2113.79
11/13/2002 12/13/2002 1/13/2003 2/13/2003 3/13/2003 4/13/2003 5/13/2003 6/13/2003
1963.91 1896.84 1932.45 1770.42 1720.2 1884.76 2001.68 2093.39
6/21/2003 7/21/2003 8/21/2003 9/21/2003 10/21/2003 11/21/2003 12/21/2003 1/21/2004
2105.81 2066.99 2184.79 2212.36 2264.13 2241.27 2291.33 2362.58
5/15/2003 6/15/2003 7/15/2003 8/15/2003 9/15/2003 10/15/2003 11/15/2003 12/15/2003
2012.85 2093.39 2093.55 2186.51 2208.44 2272.6 2284.44 2263.25
9/28/2003 10/28/2003 11/28/2003 12/28/2003 1/28/2004 2/28/2004 3/28/2004 4/28/2004
2156.62 2220.9 2259.83 2308.3 2339.95 2371.66 2321.7 2409.92
6/11/2003 7/11/2003 8/11/2003 9/11/2003 10/11/2003 11/11/2003 12/11/2003 1/11/2004
2097.37 2068.75 2138.5 2198.64 2239.87 2258.21 2253.87 2330.49
12/10/2002 1/10/2003 2/10/2003 3/10/2003 4/10/2003 5/10/2003 6/10/2003 7/10/2003
1922.58 1942.96 1759.39 1699.43 1881.15 1983.47 2079.72 2057.38
3/2/2003 4/2/2003 5/2/2003 6/2/2003 7/2/2003 8/2/2003 9/2/2003 10/2/2003
1811.91 1852.49 1967.57 2078.5 2036.22 2102.93 2184.41 2181.45
12/24/2002 1/24/2003 2/24/2003 3/24/2003 4/24/2003 5/24/2003 6/24/2003 7/24/2003
1923.19 1779.24 1814.14 1845.81 1938.4 2000.31 2056.82 2116.15
9/21/2003 10/21/2003 11/21/2003 12/21/2003 1/21/2004 2/21/2004 3/21/2004 4/21/2004
2212.36 2264.13 2241.27 2291.33 2362.58 2381.23 2349.56 2413.26
3/17/2003 4/17/2003 5/17/2003 6/17/2003 7/17/2003 8/17/2003 9/17/2003 10/17/2003
1825.98 1928.01 2033.78 2120.74 2071.72 2186.51 2226.58 2260.94
12/17/2002 1/17/2003 2/17/2003 3/17/2003 4/17/2003 5/17/2003 6/17/2003 7/17/2003
1908.32 1875.42 1806.55 1825.98 1928.01 2033.78 2120.74 2071.72
8/26/2003 9/26/2003 10/26/2003 11/26/2003 12/26/2003 1/26/2004 2/26/2004 3/26/2004
2164.64 2156.62 2203.43 2271.46 2308.3 2329.97 2381.08 2321.7
12/16/2002 1/16/2003 2/16/2003 3/16/2003 4/16/2003 5/16/2003 6/16/2003 7/16/2003
1942.14 1902.8 1770.66 1772.73 1913.04 2033.78 2101.28 2082.76
2/10/2002 3/10/2002 4/10/2002 5/10/2002 6/10/2002 7/10/2002 8/10/2002 9/10/2002
2444.18 2536.46 2529.45 2512.77 2406.74 2154.64 2084.92 2035.75
3/17/2003 4/17/2003 5/17/2003 6/17/2003 7/17/2003 8/17/2003 9/17/2003 10/17/2003
1825.98 1928.01 2033.78 2120.74 2071.72 2186.51 2226.58 2260.94
8/25/2003 9/25/2003 10/25/2003 11/25/2003 12/25/2003 1/25/2004 2/25/2004 3/25/2004
2187.54 2180.22 2203.43 2275.45 2308.3 2337.08 2376.64 2329.27
11/9/2002 12/9/2002 1/9/2003 2/9/2003 3/9/2003 4/9/2003 5/9/2003 6/9/2003
1967.36 1927.8 1924.17 1767.52 1724.39 1905.53 1983.47 2088.77
7/28/2003 8/28/2003 9/28/2003 10/28/2003 11/28/2003 12/28/2003 1/28/2004 2/28/2004
2117.87 2174.65 2156.62 2220.9 2259.83 2308.3 2339.95 2371.66
9/8/2002 10/8/2002 11/8/2002 12/8/2002 1/8/2003 2/8/2003 3/8/2003 4/8/2003
2005.93 1817.84 1967.36 1962.41 1919.5 1767.52 1724.39 1908.07
9/7/2002 10/7/2002 11/7/2002 12/7/2002 1/7/2003 2/7/2003 3/7/2003 4/7/2003
2005.93 1838.23 1988.27 1962.41 1934.33 1767.52 1724.39 1938.15
7/10/2001 8/10/2001 9/10/2001 10/10/2001 11/10/2001 12/10/2001 1/10/2002 2/10/2002
2579.93 2562.95 2391.83 2410.74 2477.17 2480.37 2485.69 2444.18
3/21/2003 4/21/2003 5/21/2003 6/21/2003 7/21/2003 8/21/2003 9/21/2003 10/21/2003
1899.31 1928.01 1978.97 2105.81 2066.99 2184.79 2212.36 2264.13
8/12/2003 9/12/2003 10/12/2003 11/12/2003 12/12/2003 1/12/2004 2/12/2004 3/12/2004
2143.75 2197.37 2239.87 2273.57 2261.74 2322.65 2308.78 2365.67
6/21/2003 7/21/2003 8/21/2003 9/21/2003 10/21/2003 11/21/2003 12/21/2003 1/21/2004
2105.81 2066.99 2184.79 2212.36 2264.13 2241.27 2291.33 2362.58
7/17/2001 8/17/2001 9/17/2001 10/17/2001 11/17/2001 12/17/2001 1/17/2002 2/17/2002
2561.68 2536.3 2312.4 2449.75 2515.07 2450.03 2459 2468.58
3/16/2003 4/16/2003 5/16/2003 6/16/2003 7/16/2003 8/16/2003 9/16/2003 10/16/2003
1772.73 1913.04 2033.78 2101.28 2082.76 2186.51 2226.11 2259.26
8/6/2003 9/6/2003 10/6/2003 11/6/2003 12/6/2003 1/6/2004 2/6/2004 3/6/2004
2089.88 2210.74 2213.93 2249.21 2274.71 2340.93 2314.89 2403.12
11/2/2002 12/2/2002 1/2/2003 2/2/2003 3/2/2003 4/2/2003 5/2/2003 6/2/2003
1945.44 2027.92 1955.05 1805.95 1811.91 1852.49 1967.57 2078.5
8/12/2004 9/12/2004 10/12/2004 11/12/2004 12/12/2004 1/12/2005 2/12/2005 3/12/2005
2317.42 2444.32 2498.72 2586.56 2552.98 2614.51 2762.88 2742.64
1/3/2004 2/3/2004 3/3/2004 4/3/2004 5/3/2004 6/3/2004 7/3/2004 8/3/2004
2342.26 2306.65 2391.21 2379.66 2388.44 2361.4 2362.99 2362.18
3/7/2004 4/7/2004 5/7/2004 6/7/2004 7/7/2004 8/7/2004 9/7/2004 10/7/2004
2403.12 2381.28 2386.81 2391.44 2336.23 2315.73 2450.39 2525.58
1/30/2004 2/27/2004 3/31/2004 4/30/2004 5/31/2004 6/30/2004 7/30/2004 8/31/2004
2305.78 2371.66 2340.24 2388.44 2356.94 2391.61 2354.72 2393.64
2/14/2004 3/14/2004 4/14/2004 5/14/2004 6/14/2004 7/14/2004 8/14/2004 9/14/2004
2325.36 2365.67 2386.54 2355.55 2365.46 2339.6 2304.82 2445.13
3/22/2004 4/22/2004 5/22/2004 6/22/2004 7/22/2004 8/22/2004 9/22/2004 10/22/2004
2306.08 2428.52 2353.03 2385.34 2306.04 2344.42 2469.67 2484.19
4/25/2004 5/25/2004 6/25/2004 7/25/2004 8/25/2004 9/25/2004 10/25/2004 11/25/2004
2430.84 2346.41 2401.07 2314.59 2369.1 2460.31 2458.69 2574.03
2/18/2004 3/18/2004 4/18/2004 5/18/2004 6/18/2004 7/18/2004 8/18/2004 9/18/2004
2347.44 2338.11 2408.99 2339.97 2400.23 2325.09 2335.65 2469.81
10/22/2003 11/22/2003 12/22/2003 1/22/2004 2/22/2004 3/22/2004 4/22/2004 5/22/2004
2228.84 2241.27 2296.49 2345.06 2381.23 2306.08 2428.52 2353.03
6/14/2004 7/14/2004 8/14/2004 9/14/2004 10/14/2004 11/14/2004 12/14/2004 1/14/2005
2365.46 2339.6 2304.82 2445.13 2487.37 2586.56 2568.27 2635.53
1/26/2004 2/26/2004 3/26/2004 4/26/2004 5/26/2004 6/26/2004 7/26/2004 8/26/2004
2329.97 2381.08 2321.7 2432.03 2358.96 2401.07 2293.41 2390.26
2/8/2004 3/8/2004 4/8/2004 5/8/2004 6/8/2004 7/8/2004 8/8/2004 9/8/2004
2314.89 2407.84 2391.7 2386.81 2398.66 2344.45 2315.73 2449.09
6/23/2004 7/23/2004 8/23/2004 9/23/2004 10/23/2004 11/23/2004 12/23/2004 1/23/2005
2395.45 2314.59 2363.81 2455.03 2484.19 2563.6 2607.55 2631.94
6/9/2004 7/9/2004 8/9/2004 9/9/2004 10/9/2004 11/9/2004 12/9/2004 1/9/2005
2393.72 2349.95 2302.22 2439.58 2525.48 2543.48 2548.48 2645.24
11/2/2003 12/2/2003 1/2/2004 2/2/2004 3/2/2004 4/2/2004 5/2/2004 6/2/2004
2252.93 2279.68 2342.26 2303.38 2397.49 2379.66 2388.44 2356.17
9/21/2004 10/21/2004 11/21/2004 12/21/2004 1/21/2005 2/21/2005 3/21/2005 4/21/2005
2476.5 2483.74 2573.51 2578.56 2631.94 2766.39 2727.07 2664.9
8/2/2004 9/2/2004 10/2/2004 11/2/2004 12/2/2004 1/2/2005 2/2/2005 3/2/2005
2355.53 2423.74 2503.51 2525.88 2575.25 2624.44 2694.11 2741.96
8/18/2004 9/18/2004 10/18/2004 11/18/2004 12/18/2004 1/18/2005 2/18/2005 3/18/2005
2335.65 2469.81 2485.98 2593.78 2559.78 2637.94 2768.03 2722.32
9/15/2004 10/15/2004 11/15/2004 12/15/2004 1/15/2005 2/15/2005 3/15/2005 4/15/2005
2447.97 2485.4 2591.34 2573.39 2635.53 2769.14 2750.6 2702.38
10/7/2003 11/7/2003 12/7/2003 1/7/2004 2/7/2004 3/7/2004 4/7/2004 5/7/2004
2215.34 2276.12 2274.71 2327.94 2314.89 2403.12 2381.28 2386.81
8/15/2004 9/15/2004 10/15/2004 11/15/2004 12/15/2004 1/15/2005 2/15/2005 3/15/2005
2304.82 2447.97 2485.4 2591.34 2573.39 2635.53 2769.14 2750.6
3/19/2004 4/19/2004 5/19/2004 6/19/2004 7/19/2004 8/19/2004 9/19/2004 10/19/2004
2349.56 2414.32 2372.74 2400.23 2316.26 2341.36 2469.81 2501
5/7/2004 6/7/2004 7/7/2004 8/7/2004 9/7/2004 10/7/2004 11/7/2004 12/7/2004
2386.81 2391.44 2336.23 2315.73 2450.39 2525.58 2555.64 2567.5
9/26/2004 10/26/2004 11/26/2004 12/26/2004 1/26/2005 2/26/2005 3/26/2005 4/26/2005
2460.31 2469.08 2568.61 2611.92 2653.28 2744.96 2716.8 2675.9
6/9/2004 7/9/2004 8/9/2004 9/9/2004 10/9/2004 11/9/2004 12/9/2004 1/9/2005
2393.72 2349.95 2302.22 2439.58 2525.48 2543.48 2548.48 2645.24
8/25/2004 9/25/2004 10/25/2004 11/25/2004 12/25/2004 1/25/2005 2/25/2005 3/25/2005
2369.1 2460.31 2458.69 2574.03 2611.92 2650.38 2744.96 2716.8
12/29/2003 1/29/2004 2/29/2004 3/29/2004 4/29/2004 5/29/2004 6/29/2004 7/29/2004
2315.19 2311.56 2371.66 2345.28 2404.17 2356.94 2411.02 2356.73
5/18/2002 6/18/2002 7/18/2002 8/18/2002 9/18/2002 10/18/2002 11/18/2002 12/18/2002
2536.02 2299.14 2086.71 2100.33 1897.55 1996.8 2004.69 1876.48
12/27/2003 1/27/2004 2/27/2004 3/27/2004 4/27/2004 5/27/2004 6/27/2004 7/27/2004
2308.3 2331.91 2371.66 2321.7 2433.22 2365.89 2401.07 2311.24
6/17/2004 7/17/2004 8/17/2004 9/17/2004 10/17/2004 11/17/2004 12/17/2004 1/17/2005
2395.11 2325.09 2333.1 2469.81 2485.4 2589.05 2559.78 2648.93
2/2/2004 3/2/2004 4/2/2004 5/2/2004 6/2/2004 7/2/2004 8/2/2004 9/2/2004
2303.38 2397.49 2379.66 2388.44 2356.17 2362.99 2355.53 2423.74
9/1/2004 10/1/2004 11/1/2004 12/1/2004 1/1/2005 2/1/2005 3/1/2005 4/1/2005
2414.63 2503.51 2514.77 2566.73 2624.44 2687.15 2744.21 2716.27
1/28/2004 2/28/2004 3/28/2004 4/28/2004 5/28/2004 6/28/2004 7/28/2004 8/28/2004
2339.95 2371.66 2321.7 2409.92 2356.94 2413.57 2326.16 2407.26
6/28/2004 7/28/2004 8/28/2004 9/28/2004 10/28/2004 11/28/2004 12/28/2004 1/28/2005
2413.57 2326.16 2407.26 2455.69 2498.91 2568.61 2611.92 2647.11
6/6/2004 7/6/2004 8/6/2004 9/6/2004 10/6/2004 11/6/2004 12/6/2004 1/6/2005
2372.87 2341.72 2315.73 2448.1 2528.03 2555.64 2563.33 2629.2
9/2/2004 10/2/2004 11/2/2004 12/2/2004 1/2/2005 2/2/2005 3/2/2005 4/2/2005
2423.74 2503.51 2525.88 2575.25 2624.44 2694.11 2741.96 2716.27
1/7/2004 2/7/2004 3/7/2004 4/7/2004 5/7/2004 6/7/2004 7/7/2004 8/7/2004
2327.94 2314.89 2403.12 2381.28 2386.81 2391.44 2336.23 2315.73
2/10/2004 3/10/2004 4/10/2004 5/10/2004 6/10/2004 7/10/2004 8/10/2004 9/10/2004
2317.25 2403.54 2391.7 2330.37 2392.61 2349.95 2320.62 2444.32
10/14/2003 11/14/2003 12/14/2003 1/14/2004 2/14/2004 3/14/2004 4/14/2004 5/14/2004
2253.06 2284.44 2261.74 2333.29 2325.36 2365.67 2386.54 2355.55
8/5/2004 9/5/2004 10/5/2004 11/5/2004 12/5/2004 1/5/2005 2/5/2005 3/5/2005
2353.59 2439.59 2528.65 2555.64 2575.83 2620.55 2708.12 2764.84
6/24/2004 7/24/2004 8/24/2004 9/24/2004 10/24/2004 11/24/2004 12/24/2004 1/24/2005
2403.32 2314.59 2365.91 2460.31 2484.19 2557.96 2611.92 2635.03
2/29/2004 3/29/2004 4/29/2004 5/29/2004 6/29/2004 7/29/2004 8/29/2004 9/29/2004
2371.66 2345.28 2404.17 2356.94 2411.02 2356.73 2407.26 2467.5
11/26/2003 12/26/2003 1/26/2004 2/26/2004 3/26/2004 4/26/2004 5/26/2004 6/26/2004
2271.46 2308.3 2329.97 2381.08 2321.7 2432.03 2358.96 2401.07
9/24/2004 10/24/2004 11/24/2004 12/24/2004 1/24/2005 2/24/2005 3/24/2005 4/24/2005
2460.31 2484.19 2557.96 2611.92 2635.03 2725.79 2716.8 2681.19
2/16/2004 3/16/2004 4/16/2004 5/16/2004 6/16/2004 7/16/2004 8/16/2004 9/16/2004
2324.18 2343.17 2408.99 2355.55 2393.52 2325.09 2327.76 2452.2
5/23/2004 6/23/2004 7/23/2004 8/23/2004 9/23/2004 10/23/2004 11/23/2004 12/23/2004
2353.03 2395.45 2314.59 2363.81 2455.03 2484.19 2563.6 2607.55
9/26/2004 10/26/2004 11/26/2004 12/26/2004 1/26/2005 2/26/2005 3/26/2005 4/26/2005
2460.31 2469.08 2568.61 2611.92 2653.28 2744.96 2716.8 2675.9
7/4/2004 8/4/2004 9/4/2004 10/4/2004 11/4/2004 12/4/2004 1/4/2005 2/4/2005
2362.99 2350.97 2439.59 2517.47 2547.26 2575.83 2641.98 2708.12
7/27/2004 8/27/2004 9/27/2004 10/27/2004 11/27/2004 12/27/2004 1/27/2005 2/27/2005
2311.24 2407.26 2443.64 2492.78 2568.61 2611.92 2656.17 2744.96
9/9/2004 10/9/2004 11/9/2004 12/9/2004 1/9/2005 2/9/2005 3/9/2005 4/9/2005
2439.58 2525.48 2543.48 2548.48 2645.24 2737.13 2748.43 2754.37
3/22/2004 4/22/2004 5/22/2004 6/22/2004 7/22/2004 8/22/2004 9/22/2004 10/22/2004
2306.08 2428.52 2353.03 2385.34 2306.04 2344.42 2469.67 2484.19
8/23/2004 9/23/2004 10/23/2004 11/23/2004 12/23/2004 1/23/2005 2/23/2005 3/23/2005
2363.81 2455.03 2484.19 2563.6 2607.55 2631.94 2732.47 2708.23
5/8/2004 6/8/2004 7/8/2004 8/8/2004 9/8/2004 10/8/2004 11/8/2004 12/8/2004
2386.81 2398.66 2344.45 2315.73 2449.09 2525.48 2543.09 2556.42
3/14/2004 4/14/2004 5/14/2004 6/14/2004 7/14/2004 8/14/2004 9/14/2004 10/14/2004
2365.67 2386.54 2355.55 2365.46 2339.6 2304.82 2445.13 2487.37
12/23/2003 1/23/2004 2/23/2004 3/23/2004 4/23/2004 5/23/2004 6/23/2004 7/23/2004
2305.78 2337.08 2385.11 2299.4 2430.84 2353.03 2395.45 2314.59
8/19/2004 9/19/2004 10/19/2004 11/19/2004 12/19/2004 1/19/2005 2/19/2005 3/19/2005
2341.36 2469.81 2501 2573.51 2559.78 2638.23 2768.03 2722.32
2/18/2004 3/18/2004 4/18/2004 5/18/2004 6/18/2004 7/18/2004 8/18/2004 9/18/2004
2347.44 2338.11 2408.99 2339.97 2400.23 2325.09 2335.65 2469.81
7/25/2004 8/25/2004 9/25/2004 10/25/2004 11/25/2004 12/25/2004 1/25/2005 2/25/2005
2314.59 2369.1 2460.31 2458.69 2574.03 2611.92 2650.38 2744.96
9/15/2004 10/15/2004 11/15/2004 12/15/2004 1/15/2005 2/15/2005 3/15/2005 4/15/2005
2447.97 2485.4 2591.34 2573.39 2635.53 2769.14 2750.6 2702.38
6/13/2004 7/13/2004 8/13/2004 9/13/2004 10/13/2004 11/13/2004 12/13/2004 1/13/2005
2391.32 2335.06 2304.82 2451.99 2490.97 2586.56 2575.26 2624.56
5/8/2004 6/8/2004 7/8/2004 8/8/2004 9/8/2004 10/8/2004 11/8/2004 12/8/2004
2386.81 2398.66 2344.45 2315.73 2449.09 2525.48 2543.09 2556.42
11/22/2003 12/22/2003 1/22/2004 2/22/2004 3/22/2004 4/22/2004 5/22/2004 6/22/2004
2241.27 2296.49 2345.06 2381.23 2306.08 2428.52 2353.03 2385.34
1/30/2004 2/27/2004 3/31/2004 4/30/2004 5/31/2004 6/30/2004 7/30/2004 8/31/2004
2305.78 2371.66 2340.24 2388.44 2356.94 2391.61 2354.72 2393.64
3/7/2004 4/7/2004 5/7/2004 6/7/2004 7/7/2004 8/7/2004 9/7/2004 10/7/2004
2403.12 2381.28 2386.81 2391.44 2336.23 2315.73 2450.39 2525.58
10/28/2003 11/28/2003 12/28/2003 1/28/2004 2/28/2004 3/28/2004 4/28/2004 5/28/2004
2220.9 2259.83 2308.3 2339.95 2371.66 2321.7 2409.92 2356.94
6/17/2004 7/17/2004 8/17/2004 9/17/2004 10/17/2004 11/17/2004 12/17/2004 1/17/2005
2395.11 2325.09 2333.1 2469.81 2485.4 2589.05 2559.78 2648.93
4/28/2004 5/28/2004 6/28/2004 7/28/2004 8/28/2004 9/28/2004 10/28/2004 11/28/2004
2409.92 2356.94 2413.57 2326.16 2407.26 2455.69 2498.91 2568.61
10/18/2003 11/18/2003 12/18/2003 1/18/2004 2/18/2004 3/18/2004 4/18/2004 5/18/2004
2260.94 2261.63 2282.89 2350.48 2347.44 2338.11 2408.99 2339.97
10/12/2003 11/12/2003 12/12/2003 1/12/2004 2/12/2004 3/12/2004 4/12/2004 5/12/2004
2239.87 2273.57 2261.74 2322.65 2308.78 2365.67 2391.7 2342.43
6/27/2004 7/27/2004 8/27/2004 9/27/2004 10/27/2004 11/27/2004 12/27/2004 1/27/2005
2401.07 2311.24 2407.26 2443.64 2492.78 2568.61 2611.92 2656.17
6/22/2004 7/22/2004 8/22/2004 9/22/2004 10/22/2004 11/22/2004 12/22/2004 1/22/2005
2385.34 2306.04 2344.42 2469.67 2484.19 2557.69 2600.99 2631.94
3/19/2004 4/19/2004 5/19/2004 6/19/2004 7/19/2004 8/19/2004 9/19/2004 10/19/2004
2349.56 2414.32 2372.74 2400.23 2316.26 2341.36 2469.81 2501
9/8/2004 10/8/2004 11/8/2004 12/8/2004 1/8/2005 2/8/2005 3/8/2005 4/8/2005
2449.09 2525.48 2543.09 2556.42 2645.24 2736.6 2751.15 2754.37
9/26/2004 10/26/2004 11/26/2004 12/26/2004 1/26/2005 2/26/2005 3/26/2005 4/26/2005
2460.31 2469.08 2568.61 2611.92 2653.28 2744.96 2716.8 2675.9
9/18/2005 10/18/2005 11/18/2005 12/18/2005 1/18/2006 2/18/2006 3/18/2006 4/18/2006
3034.36 2951.91 3103.22 3147.75 3230.79 3359.63 3471.99 3499.7
8/12/2004 9/12/2004 10/12/2004 11/12/2004 12/12/2004 1/12/2005 2/12/2005 3/12/2005
2317.42 2444.32 2498.72 2586.56 2552.98 2614.51 2762.88 2742.64
10/17/2004 11/17/2004 12/17/2004 1/17/2005 2/17/2005 3/17/2005 4/17/2005 5/17/2005
2485.4 2589.05 2559.78 2648.93 2768.4 2720.31 2702.38 2696.73
5/19/2005 6/19/2005 7/19/2005 8/19/2005 9/19/2005 10/19/2005 11/19/2005 12/19/2005
2734.45 2821.42 2886.18 2971.32 3046.23 2896.4 3103.22 3152.8
3/15/2005 4/15/2005 5/15/2005 6/15/2005 7/15/2005 8/15/2005 9/15/2005 10/15/2005
2750.6 2702.38 2689.26 2789 2903.2 2983.81 3021.05 2958.41
11/18/2004 12/18/2004 1/18/2005 2/18/2005 3/18/2005 4/18/2005 5/18/2005 6/18/2005
2593.78 2559.78 2637.94 2768.03 2722.32 2663.71 2724.16 2821.42
6/26/2005 7/26/2005 8/26/2005 9/26/2005 10/26/2005 11/26/2005 12/26/2005 1/26/2006
2821.84 2916.92 2934.82 3055.98 2936.81 3127.5 3188.66 3272.49
6/16/2003 7/16/2003 8/16/2003 9/16/2003 10/16/2003 11/16/2003 12/16/2003 1/16/2004
2101.28 2082.76 2186.51 2226.11 2259.26 2284.44 2253.83 2350.48
11/2/2004 12/2/2004 1/2/2005 2/2/2005 3/2/2005 4/2/2005 5/2/2005 6/2/2005
2525.88 2575.25 2624.44 2694.11 2741.96 2716.27 2643.45 2773.34
9/26/2005 10/26/2005 11/26/2005 12/26/2005 1/26/2006 2/26/2006 3/26/2006 4/26/2006
3055.98 2936.81 3127.5 3188.66 3272.49 3370.03 3499.03 3544.78
9/8/2005 10/8/2005 11/8/2005 12/8/2005 1/8/2006 2/8/2006 3/8/2006 4/8/2006
2995.99 3005.98 3071.26 3139.83 3265.1 3287.51 3351.44 3498.35
12/13/2004 1/13/2005 2/13/2005 3/13/2005 4/13/2005 5/13/2005 6/13/2005 7/13/2005
2575.26 2624.56 2762.88 2742.64 2743.84 2689.26 2805.28 2913.85
6/22/2005 7/22/2005 8/22/2005 9/22/2005 10/22/2005 11/22/2005 12/22/2005 1/22/2006
2831.93 2909.92 2975.53 3021.14 2885.52 3115.28 3187.52 3242.18
6/22/2004 7/22/2004 8/22/2004 9/22/2004 10/22/2004 11/22/2004 12/22/2004 1/22/2005
2385.34 2306.04 2344.42 2469.67 2484.19 2557.69 2600.99 2631.94
12/21/2004 1/21/2005 2/21/2005 3/21/2005 4/21/2005 5/21/2005 6/21/2005 7/21/2005
2578.56 2631.94 2766.39 2727.07 2664.9 2738.96 2820.95 2898.81
7/7/2005 8/7/2005 9/7/2005 10/7/2005 11/7/2005 12/7/2005 1/7/2006 2/7/2006
2863.06 2961.51 3010 3005.98 3071.37 3141.77 3265.1 3294.19
12/11/2004 1/11/2005 2/11/2005 3/11/2005 4/11/2005 5/11/2005 6/11/2005 7/11/2005
2552.98 2628.93 2762.88 2742.64 2748.37 2681.3 2793.52 2913.02
4/3/2005 5/3/2005 6/3/2005 7/3/2005 8/3/2005 9/3/2005 10/3/2005 11/3/2005
2716.27 2673.82 2772.93 2866.34 2969.27 2987.58 3084.12 3054.44
12/22/2004 1/22/2005 2/22/2005 3/22/2005 4/22/2005 5/22/2005 6/22/2005 7/22/2005
2600.99 2631.94 2751.27 2726.63 2681.19 2738.96 2831.93 2909.92
11/1/2004 12/1/2004 1/1/2005 2/1/2005 3/1/2005 4/1/2005 5/1/2005 6/1/2005
2514.77 2566.73 2624.44 2687.15 2744.21 2716.27 2643.45 2774.57
11/4/2004 12/4/2004 1/4/2005 2/4/2005 3/4/2005 4/4/2005 5/4/2005 6/4/2005
2547.26 2575.83 2641.98 2708.12 2764.84 2705.52 2681.67 2772.93
8/18/2004 9/18/2004 10/18/2004 11/18/2004 12/18/2004 1/18/2005 2/18/2005 3/18/2005
2335.65 2469.81 2485.98 2593.78 2559.78 2637.94 2768.03 2722.32
4/12/2005 5/12/2005 6/12/2005 7/12/2005 8/12/2005 9/12/2005 10/12/2005 11/12/2005
2735.27 2693.06 2793.52 2899.68 2984.42 3017.2 2997.88 3078.48
1/17/2005 2/17/2005 3/17/2005 4/17/2005 5/17/2005 6/17/2005 7/17/2005 8/17/2005
2648.93 2768.4 2720.31 2702.38 2696.73 2821.42 2903.2 2961.51
9/14/2005 10/14/2005 11/14/2005 12/14/2005 1/14/2006 2/14/2006 3/14/2006 4/14/2006
3003.6 2958.41 3083.15 3138.15 3256.92 3324.1 3435.2 3492.16
7/24/2005 8/24/2005 9/24/2005 10/24/2005 11/24/2005 12/24/2005 1/24/2006 2/24/2006
2909.92 2957.09 3035.76 2922.04 3119.76 3188.66 3221.55 3370.03
1/20/2005 2/20/2005 3/20/2005 4/20/2005 5/20/2005 6/20/2005 7/20/2005 8/20/2005
2630.76 2768.03 2722.32 2666.58 2738.96 2817.86 2894.48 2971.32
3/13/2005 4/13/2005 5/13/2005 6/13/2005 7/13/2005 8/13/2005 9/13/2005 10/13/2005
2742.64 2743.84 2689.26 2805.28 2913.85 2984.42 2996.09 2953.79
10/21/2004 11/21/2004 12/21/2004 1/21/2005 2/21/2005 3/21/2005 4/21/2005 5/21/2005
2483.74 2573.51 2578.56 2631.94 2766.39 2727.07 2664.9 2738.96
5/13/2005 6/13/2005 7/13/2005 8/13/2005 9/13/2005 10/13/2005 11/13/2005 12/13/2005
2689.26 2805.28 2913.85 2984.42 2996.09 2953.79 3078.48 3132.5
6/2/2005 7/2/2005 8/2/2005 9/2/2005 10/2/2005 11/2/2005 12/2/2005 1/2/2006
2773.34 2866.34 2959.64 2987.58 3084.12 3014.59 3140.09 3202.93
12/28/2004 1/28/2005 2/28/2005 3/28/2005 4/28/2005 5/28/2005 6/28/2005 7/28/2005
2611.92 2647.11 2728.27 2716.8 2639.31 2756.29 2825.75 2928.74
6/8/2005 7/8/2005 8/8/2005 9/8/2005 10/8/2005 11/8/2005 12/8/2005 1/8/2006
2778.81 2905.11 2975.23 2995.99 3005.98 3071.26 3139.83 3265.1
7/5/2005 8/5/2005 9/5/2005 10/5/2005 11/5/2005 12/5/2005 1/5/2006 2/5/2006
2878.13 2961.51 2992.48 3045.13 3050.31 3130.71 3244.78 3299.92
11/17/2004 12/17/2004 1/17/2005 2/17/2005 3/17/2005 4/17/2005 5/17/2005 6/17/2005
2589.05 2559.78 2648.93 2768.4 2720.31 2702.38 2696.73 2821.42
3/8/2005 4/8/2005 5/8/2005 6/8/2005 7/8/2005 8/8/2005 9/8/2005 10/8/2005
2751.15 2754.37 2700.49 2778.81 2905.11 2975.23 2995.99 3005.98
9/15/2005 10/15/2005 11/15/2005 12/15/2005 1/15/2006 2/15/2006 3/15/2006 4/15/2006
3021.05 2958.41 3069.15 3127.59 3256.92 3326.17 3449.14 3492.16
3/27/2005 4/27/2005 5/27/2005 6/27/2005 7/27/2005 8/27/2005 9/27/2005 10/27/2005
2716.8 2644.39 2756.29 2801.83 2924.08 2934.82 3053.15 2910.11
5/20/2005 6/20/2005 7/20/2005 8/20/2005 9/20/2005 10/20/2005 11/20/2005 12/20/2005
2738.96 2817.86 2894.48 2971.32 3040.18 2898.23 3103.22 3156.82
7/12/2005 8/12/2005 9/12/2005 10/12/2005 11/12/2005 12/12/2005 1/12/2006 2/12/2006
2899.68 2984.42 3017.2 2997.88 3078.48 3128.6 3269.15 3310.71
9/1/2005 10/1/2005 11/1/2005 12/1/2005 1/1/2006 2/1/2006 3/1/2006 4/1/2006
2988.46 3084.12 2999.4 3115 3202.93 3321.7 3367.21 3492.86
8/14/2005 9/14/2005 10/14/2005 11/14/2005 12/14/2005 1/14/2006 2/14/2006 3/14/2006
2984.42 3003.6 2958.41 3083.15 3138.15 3256.92 3324.1 3435.2
1/5/2005 2/5/2005 3/5/2005 4/5/2005 5/5/2005 6/5/2005 7/5/2005 8/5/2005
2620.55 2708.12 2764.84 2728.05 2693.51 2772.93 2878.13 2961.51
12/28/2004 1/28/2005 2/28/2005 3/28/2005 4/28/2005 5/28/2005 6/28/2005 7/28/2005
2611.92 2647.11 2728.27 2716.8 2639.31 2756.29 2825.75 2928.74
3/15/2005 4/15/2005 5/15/2005 6/15/2005 7/15/2005 8/15/2005 9/15/2005 10/15/2005
2750.6 2702.38 2689.26 2789 2903.2 2983.81 3021.05 2958.41
4/4/2005 5/4/2005 6/4/2005 7/4/2005 8/4/2005 9/4/2005 10/4/2005 11/4/2005
2705.52 2681.67 2772.93 2876.82 2962.04 2987.58 3081.29 3050.31
2/17/2005 3/17/2005 4/17/2005 5/17/2005 6/17/2005 7/17/2005 8/17/2005 9/17/2005
2768.4 2720.31 2702.38 2696.73 2821.42 2903.2 2961.51 3034.36
8/8/2005 9/8/2005 10/8/2005 11/8/2005 12/8/2005 1/8/2006 2/8/2006 3/8/2006
2975.23 2995.99 3005.98 3071.26 3139.83 3265.1 3287.51 3351.44
11/14/2004 12/14/2004 1/14/2005 2/14/2005 3/14/2005 4/14/2005 5/14/2005 6/14/2005
2586.56 2568.27 2635.53 2761.88 2738.83 2732.31 2689.26 2802.81
1/17/2005 2/17/2005 3/17/2005 4/17/2005 5/17/2005 6/17/2005 7/17/2005 8/17/2005
2648.93 2768.4 2720.31 2702.38 2696.73 2821.42 2903.2 2961.51
6/16/2005 7/16/2005 8/16/2005 9/16/2005 10/16/2005 11/16/2005 12/16/2005 1/16/2006
2804.14 2903.2 2972.96 3034.36 2958.41 3063.68 3147.75 3272.32
3/15/2005 4/15/2005 5/15/2005 6/15/2005 7/15/2005 8/15/2005 9/15/2005 10/15/2005
2750.6 2702.38 2689.26 2789 2903.2 2983.81 3021.05 2958.41
3/22/2005 4/22/2005 5/22/2005 6/22/2005 7/22/2005 8/22/2005 9/22/2005 10/22/2005
2726.63 2681.19 2738.96 2831.93 2909.92 2975.53 3021.14 2885.52
9/15/2005 10/15/2005 11/15/2005 12/15/2005 1/15/2006 2/15/2006 3/15/2006 4/15/2006
3021.05 2958.41 3069.15 3127.59 3256.92 3326.17 3449.14 3492.16
2/28/2005 3/30/2005 4/30/2005 5/30/2005 6/30/2005 7/30/2005 8/30/2005 9/30/2005
2728.27 2704.35 2643.45 2756.29 2840.01 2936.17 2949.33 3071.85
11/21/2004 12/21/2004 1/21/2005 2/21/2005 3/21/2005 4/21/2005 5/21/2005 6/21/2005
2573.51 2578.56 2631.94 2766.39 2727.07 2664.9 2738.96 2820.95
5/15/2005 6/15/2005 7/15/2005 8/15/2005 9/15/2005 10/15/2005 11/15/2005 12/15/2005
2689.26 2789 2903.2 2983.81 3021.05 2958.41 3069.15 3127.59
12/13/2004 1/13/2005 2/13/2005 3/13/2005 4/13/2005 5/13/2005 6/13/2005 7/13/2005
2575.26 2624.56 2762.88 2742.64 2743.84 2689.26 2805.28 2913.85
10/27/2004 11/27/2004 12/27/2004 1/27/2005 2/27/2005 3/27/2005 4/27/2005 5/27/2005
2492.78 2568.61 2611.92 2656.17 2744.96 2716.8 2644.39 2756.29
2/16/2005 3/16/2005 4/16/2005 5/16/2005 6/16/2005 7/16/2005 8/16/2005 9/16/2005
2766.47 2728.03 2702.38 2688.63 2804.14 2903.2 2972.96 3034.36
7/26/2005 8/26/2005 9/26/2005 10/26/2005 11/26/2005 12/26/2005 1/26/2006 2/26/2006
2916.92 2934.82 3055.98 2936.81 3127.5 3188.66 3272.49 3370.03
2/10/2005 3/10/2005 4/10/2005 5/10/2005 6/10/2005 7/10/2005 8/10/2005 9/10/2005
2741.39 2731.69 2754.37 2685.9 2793.52 2905.11 3000.74 3007.04
9/26/2004 10/26/2004 11/26/2004 12/26/2004 1/26/2005 2/26/2005 3/26/2005 4/26/2005
2460.31 2469.08 2568.61 2611.92 2653.28 2744.96 2716.8 2675.9
6/28/2005 7/28/2005 8/28/2005 9/28/2005 10/28/2005 11/28/2005 12/28/2005 1/28/2006
2825.75 2928.74 2934.82 3078.82 2922.55 3105.52 3201.92 3310.27
7/30/2005 8/30/2005 9/30/2005 10/30/2005 11/30/2005 12/30/2005 1/30/2006 2/28/2006
2936.17 2949.33 3071.85 2922.55 3081.55 3202.93 3305.2 3335.82
7/20/2005 8/20/2005 9/20/2005 10/20/2005 11/20/2005 12/20/2005 1/20/2006 2/20/2006
2894.48 2971.32 3040.18 2898.23 3103.22 3156.82 3242.18 3366.8
12/11/2004 1/11/2005 2/11/2005 3/11/2005 4/11/2005 5/11/2005 6/11/2005 7/11/2005
2552.98 2628.93 2762.88 2742.64 2748.37 2681.3 2793.52 2913.02
6/6/2005 7/6/2005 8/6/2005 9/6/2005 10/6/2005 11/6/2005 12/6/2005 1/6/2006
2763.45 2902.92 2961.51 3002.57 3012.44 3050.31 3144.73 3265.1
3/11/2005 4/11/2005 5/11/2005 6/11/2005 7/11/2005 8/11/2005 9/11/2005 10/11/2005
2742.64 2748.37 2681.3 2793.52 2913.02 2989.93 3007.04 3018.17
10/13/2004 11/13/2004 12/13/2004 1/13/2005 2/13/2005 3/13/2005 4/13/2005 5/13/2005
2490.97 2586.56 2575.26 2624.56 2762.88 2742.64 2743.84 2689.26
11/25/2004 12/25/2004 1/25/2005 2/25/2005 3/25/2005 4/25/2005 5/25/2005 6/25/2005
2574.03 2611.92 2650.38 2744.96 2716.8 2688.47 2744.26 2821.84
3/7/2005 4/7/2005 5/7/2005 6/7/2005 7/7/2005 8/7/2005 9/7/2005 10/7/2005
2760.13 2749.56 2700.49 2787.02 2863.06 2961.51 3010 3005.98
4/23/2006 5/23/2006 6/23/2006 7/23/2006 8/23/2006 9/23/2006 10/23/2006 11/23/2006
3554.48 3302.86 3315.77 3329.16 3436.46 3441.68 3645.93 3664.8
7/28/2006 8/28/2006 9/28/2006 10/28/2006 11/28/2006 12/28/2006 1/28/2007 2/28/2007
3466.19 3447.59 3526.32 3643.68 3597.25 3749.43 3743.11 3723.7
3/14/2006 4/14/2006 5/14/2006 6/14/2006 7/14/2006 8/14/2006 9/14/2006 10/14/2006
3435.2 3492.16 3449.31 3202.71 3321.2 3423.15 3463.59 3642.99
12/25/2005 1/25/2006 2/25/2006 3/25/2006 4/25/2006 5/25/2006 6/25/2006 7/25/2006
3188.66 3262.2 3370.03 3499.03 3533.27 3301.2 3315.77 3399.55
12/5/2005 1/5/2006 2/5/2006 3/5/2006 4/5/2006 5/5/2006 6/5/2006 7/5/2006
3130.71 3244.78 3299.92 3372.8 3507.08 3546.68 3353.35 3396.86
8/9/2006 9/9/2006 10/9/2006 11/9/2006 12/9/2006 1/9/2007 2/9/2007 3/9/2007
3419.36 3456.7 3566.45 3698.97 3687.75 3727.41 3846.84 3791.4
1/12/2006 2/12/2006 3/12/2006 4/12/2006 5/12/2006 6/12/2006 7/12/2006 8/12/2006
3269.15 3310.71 3403.21 3474.44 3449.31 3270.09 3411.29 3395.75
7/30/2005 8/30/2005 9/30/2005 10/30/2005 11/30/2005 12/30/2005 1/30/2006 2/28/2006
2936.17 2949.33 3071.85 2922.55 3081.55 3202.93 3305.2 3335.82
6/11/2006 7/11/2006 8/11/2006 9/11/2006 10/11/2006 11/11/2006 12/11/2006 1/11/2007
3289.43 3407.37 3395.75 3438.29 3593.43 3690.29 3693.97 3742.96
12/11/2005 1/11/2006 2/11/2006 3/11/2006 4/11/2006 5/11/2006 6/11/2006 7/11/2006
3135.26 3266.53 3310.71 3403.21 3483.98 3526.78 3289.43 3407.37
3/20/2006 4/20/2006 5/20/2006 6/20/2006 7/20/2006 8/20/2006 9/20/2006 10/20/2006
3467.03 3526.49 3292.23 3294.93 3358.6 3458.22 3463.26 3640.64
4/3/2005 5/3/2005 6/3/2005 7/3/2005 8/3/2005 9/3/2005 10/3/2005 11/3/2005
2716.27 2673.82 2772.93 2866.34 2969.27 2987.58 3084.12 3054.44
10/16/2005 11/16/2005 12/16/2005 1/16/2006 2/16/2006 3/16/2006 4/16/2006 5/16/2006
2958.41 3063.68 3147.75 3272.32 3345.82 3467.1 3492.16 3400.5
8/12/2006 9/12/2006 10/12/2006 11/12/2006 12/12/2006 1/12/2007 2/12/2007 3/12/2007
3395.75 3464.47 3622.4 3690.29 3689.27 3746.75 3828.86 3786.36
10/23/2005 11/23/2005 12/23/2005 1/23/2006 2/23/2006 3/23/2006 4/23/2006 5/23/2006
2885.52 3130.23 3188.66 3233.36 3357.52 3472.47 3554.48 3302.86
8/16/2006 9/16/2006 10/16/2006 11/16/2006 12/16/2006 1/16/2007 2/16/2007 3/16/2007
3450.98 3466.9 3649.41 3724.81 3750.02 3735.88 3869.29 3730.22
3/11/2006 4/11/2006 5/11/2006 6/11/2006 7/11/2006 8/11/2006 9/11/2006 10/11/2006
3403.21 3483.98 3526.78 3289.43 3407.37 3395.75 3438.29 3593.43
5/4/2006 6/4/2006 7/4/2006 8/4/2006 9/4/2006 10/4/2006 11/4/2006 12/4/2006
3512.28 3359.35 3427.54 3428.92 3515.86 3526.8 3643.62 3625.09
7/12/2006 8/12/2006 9/12/2006 10/12/2006 11/12/2006 12/12/2006 1/12/2007 2/12/2007
3411.29 3395.75 3464.47 3622.4 3690.29 3689.27 3746.75 3828.86
11/30/2005 12/30/2005 1/31/2006 2/28/2006 3/31/2006 4/28/2006 5/31/2006 6/30/2006
3081.55 3202.93 3296.18 3335.82 3462.2 3498.93 3331.74 3398.58
12/4/2005 1/4/2006 2/4/2006 3/4/2006 4/4/2006 5/4/2006 6/4/2006 7/4/2006
3140.09 3258.5 3299.92 3372.8 3484.33 3512.28 3359.35 3427.54
9/8/2005 10/8/2005 11/8/2005 12/8/2005 1/8/2006 2/8/2006 3/8/2006 4/8/2006
2995.99 3005.98 3071.26 3139.83 3265.1 3287.51 3351.44 3498.35
2/28/2006 3/29/2006 4/29/2006 5/29/2006 6/29/2006 7/29/2006 8/29/2006 9/29/2006
3335.82 3457.74 3498.93 3373.72 3370.86 3466.19 3454.37 3522.59
7/4/2006 8/4/2006 9/4/2006 10/4/2006 11/4/2006 12/4/2006 1/4/2007 2/4/2007
3427.54 3428.92 3515.86 3526.8 3643.62 3625.09 3776.7 3796.64
7/11/2006 8/11/2006 9/11/2006 10/11/2006 11/11/2006 12/11/2006 1/11/2007 2/11/2007
3407.37 3395.75 3438.29 3593.43 3690.29 3693.97 3742.96 3846.84
9/18/2005 10/18/2005 11/18/2005 12/18/2005 1/18/2006 2/18/2006 3/18/2006 4/18/2006
3034.36 2951.91 3103.22 3147.75 3230.79 3359.63 3471.99 3499.7
8/31/2006 9/29/2006 10/31/2006 11/30/2006 12/29/2006 1/31/2007 2/28/2007 3/30/2007
3467.94 3522.59 3629.36 3618.92 3739.46 3729.99 3723.7 3848.18
6/12/2006 7/12/2006 8/12/2006 9/12/2006 10/12/2006 11/12/2006 12/12/2006 1/12/2007
3270.09 3411.29 3395.75 3464.47 3622.4 3690.29 3689.27 3746.75
3/19/2006 4/19/2006 5/19/2006 6/19/2006 7/19/2006 8/19/2006 9/19/2006 10/19/2006
3471.99 3529.48 3292.23 3279.54 3360.5 3458.22 3442.42 3639.98
12/3/2005 1/3/2006 2/3/2006 3/3/2006 4/3/2006 5/3/2006 6/3/2006 7/3/2006
3140.09 3238.51 3299.92 3372.8 3492.86 3496.08 3359.35 3427.11
4/28/2006 5/31/2006 6/30/2006 7/31/2006 8/31/2006 9/29/2006 10/31/2006 11/30/2006
3498.93 3331.74 3398.58 3443.38 3467.94 3522.59 3629.36 3618.92
3/14/2006 4/14/2006 5/14/2006 6/14/2006 7/14/2006 8/14/2006 9/14/2006 10/14/2006
3435.2 3492.16 3449.31 3202.71 3321.2 3423.15 3463.59 3642.99
6/20/2006 7/20/2006 8/20/2006 9/20/2006 10/20/2006 11/20/2006 12/20/2006 1/20/2007
3294.93 3358.6 3458.22 3463.26 3640.64 3694.97 3718.89 3749.52
8/7/2006 9/7/2006 10/7/2006 11/7/2006 12/7/2006 1/7/2007 2/7/2007 3/7/2007
3395.41 3444.61 3553.43 3699.66 3673.92 3740.81 3838.79 3734.3
10/30/2005 11/30/2005 12/30/2005 1/30/2006 2/28/2006 3/30/2006 4/30/2006 5/30/2006
2922.55 3081.55 3202.93 3305.2 3335.82 3486.58 3498.93 3292.18
7/24/2006 8/24/2006 9/24/2006 10/24/2006 11/24/2006 12/24/2006 1/24/2007 2/24/2007
3389.88 3441.04 3441.68 3656.46 3651.19 3717.02 3789.6 3865.73
2/19/2006 3/19/2006 4/19/2006 5/19/2006 6/19/2006 7/19/2006 8/19/2006 9/19/2006
3359.63 3471.99 3529.48 3292.23 3279.54 3360.5 3458.22 3442.42
8/12/2004 9/12/2004 10/12/2004 11/12/2004 12/12/2004 1/12/2005 2/12/2005 3/12/2005
2317.42 2444.32 2498.72 2586.56 2552.98 2614.51 2762.88 2742.64
1/25/2006 2/25/2006 3/25/2006 4/25/2006 5/25/2006 6/25/2006 7/25/2006 8/25/2006
3262.2 3370.03 3499.03 3533.27 3301.2 3315.77 3399.55 3447.59
10/30/2005 11/30/2005 12/30/2005 1/30/2006 2/28/2006 3/30/2006 4/30/2006 5/30/2006
2922.55 3081.55 3202.93 3305.2 3335.82 3486.58 3498.93 3292.18
11/9/2005 12/9/2005 1/9/2006 2/9/2006 3/9/2006 4/9/2006 5/9/2006 6/9/2006
3063.02 3135.26 3264.27 3334.27 3375.82 3498.35 3555.13 3289.43
8/18/2006 9/18/2006 10/18/2006 11/18/2006 12/18/2006 1/18/2007 2/18/2007 3/18/2007
3458.22 3474 3637.63 3688.14 3743.58 3733.96 3869.29 3730.22
8/26/2006 9/26/2006 10/26/2006 11/26/2006 12/26/2006 1/26/2007 2/26/2007 3/26/2007
3447.59 3469.99 3661.5 3651.19 3717.02 3743.11 3882.93 3836.79
3/17/2006 4/17/2006 5/17/2006 6/17/2006 7/17/2006 8/17/2006 9/17/2006 10/17/2006
3471.99 3492.16 3307.17 3264 3313.78 3455.08 3466.9 3609.68
9/13/2006 10/13/2006 11/13/2006 12/13/2006 1/13/2007 2/13/2007 3/13/2007 4/13/2007
3467.89 3642.99 3686.69 3710.27 3746.75 3843.77 3742.14 3942.14
12/28/2005 1/28/2006 2/28/2006 3/28/2006 4/28/2006 5/28/2006 6/28/2006 7/28/2006
3201.92 3310.27 3335.82 3444.6 3498.93 3373.72 3310.34 3466.19
10/26/2005 11/26/2005 12/26/2005 1/26/2006 2/26/2006 3/26/2006 4/26/2006 5/26/2006
2936.81 3127.5 3188.66 3272.49 3370.03 3499.03 3544.78 3373.72
9/5/2006 10/5/2006 11/5/2006 12/5/2006 1/5/2007 2/5/2007 3/5/2007 4/5/2007
3513.88 3552.38 3643.62 3647.22 3740.81 3803.79 3652.87 3906.63
3/6/2006 4/6/2006 5/6/2006 6/6/2006 7/6/2006 8/6/2006 9/6/2006 10/6/2006
3395.7 3509.23 3546.68 3293.24 3429.92 3428.92 3486.64 3553.43
5/4/2006 6/4/2006 7/4/2006 8/4/2006 9/4/2006 10/4/2006 11/4/2006 12/4/2006
3512.28 3359.35 3427.54 3428.92 3515.86 3526.8 3643.62 3625.09
3/21/2006 4/21/2006 5/21/2006 6/21/2006 7/21/2006 8/21/2006 9/21/2006 10/21/2006
3465.28 3554.48 3292.23 3297.07 3329.16 3463.64 3481.8 3640.64
3/20/2006 4/20/2006 5/20/2006 6/20/2006 7/20/2006 8/20/2006 9/20/2006 10/20/2006
3467.03 3526.49 3292.23 3294.93 3358.6 3458.22 3463.26 3640.64
7/17/2006 8/17/2006 9/17/2006 10/17/2006 11/17/2006 12/17/2006 1/17/2007 2/17/2007
3313.78 3455.08 3466.9 3609.68 3688.14 3750.02 3729.64 3869.29
11/8/2005 12/8/2005 1/8/2006 2/8/2006 3/8/2006 4/8/2006 5/8/2006 6/8/2006
3071.26 3139.83 3265.1 3287.51 3351.44 3498.35 3536.43 3233.43
7/7/2005 8/7/2005 9/7/2005 10/7/2005 11/7/2005 12/7/2005 1/7/2006 2/7/2006
2863.06 2961.51 3010 3005.98 3071.37 3141.77 3265.1 3294.19
11/24/2005 12/24/2005 1/24/2006 2/24/2006 3/24/2006 4/24/2006 5/24/2006 6/24/2006
3119.76 3188.66 3221.55 3370.03 3499.03 3538.16 3249.95 3315.77
3/10/2006 4/10/2006 5/10/2006 6/10/2006 7/10/2006 8/10/2006 9/10/2006 10/10/2006
3403.21 3515.36 3548.52 3289.43 3430.05 3397.62 3456.7 3592.29
1/13/2005 2/13/2005 3/13/2005 4/13/2005 5/13/2005 6/13/2005 7/13/2005 8/13/2005
2624.56 2762.88 2742.64 2743.84 2689.26 2805.28 2913.85 2984.42
5/18/2006 6/18/2006 7/18/2006 8/18/2006 9/18/2006 10/18/2006 11/18/2006 12/18/2006
3296.21 3264 3301.7 3458.22 3474 3637.63 3688.14 3743.58
1/19/2005 2/19/2005 3/19/2005 4/19/2005 5/19/2005 6/19/2005 7/19/2005 8/19/2005
2638.23 2768.03 2722.32 2680.72 2734.45 2821.42 2886.18 2971.32
6/6/2006 7/6/2006 8/6/2006 9/6/2006 10/6/2006 11/6/2006 12/6/2006 1/6/2007
3293.24 3429.92 3428.92 3486.64 3553.43 3686.98 3652.24 3740.81
8/31/2006 9/29/2006 10/31/2006 11/30/2006 12/29/2006 1/31/2007 2/28/2007 3/30/2007
3467.94 3522.59 3629.36 3618.92 3739.46 3729.99 3723.7 3848.18
2/8/2006 3/8/2006 4/8/2006 5/8/2006 6/8/2006 7/8/2006 8/8/2006 9/8/2006
3287.51 3351.44 3498.35 3536.43 3233.43 3427.98 3390.61 3456.7
2/14/2006 3/14/2006 4/14/2006 5/14/2006 6/14/2006 7/14/2006 8/14/2006 9/14/2006
3324.1 3435.2 3492.16 3449.31 3202.71 3321.2 3423.15 3463.59
6/2/2006 7/2/2006 8/2/2006 9/2/2006 10/2/2006 11/2/2006 12/2/2006 1/2/2007
3359.35 3427.11 3451.44 3494.45 3522.8 3644.43 3607.78 3791.08
9/1/2007 10/1/2007 11/1/2007 12/1/2007 1/1/2008 2/1/2008 3/1/2008 4/1/2008
3887.59 3974.09 4046.53 3894.66 3938.25 3689.67 3587.23 3644.94
7/29/2007 8/29/2007 9/29/2007 10/29/2007 11/29/2007 12/29/2007 1/29/2008 2/29/2008
3796.41 3768.84 3952.04 4105.9 3881.18 3947.75 3601.11 3624.65
11/26/2006 12/26/2006 1/26/2007 2/26/2007 3/26/2007 4/26/2007 5/26/2007 6/26/2007
3651.19 3717.02 3743.11 3882.93 3836.79 3952.92 4022.88 3997.02
10/25/2006 11/25/2006 12/25/2006 1/25/2007 2/25/2007 3/25/2007 4/25/2007 5/25/2007
3673.59 3651.19 3717.02 3766.33 3865.73 3862.64 3946.87 4022.88
10/2/2006 11/2/2006 12/2/2006 1/2/2007 2/2/2007 3/2/2007 4/2/2007 5/2/2007
3522.8 3644.43 3607.78 3791.08 3796.64 3693.47 3855.4 3966.58
12/16/2006 1/16/2007 2/16/2007 3/16/2007 4/16/2007 5/16/2007 6/16/2007 7/16/2007
3750.02 3735.88 3869.29 3730.22 3974.02 4016.77 4108.42 4090.2
6/27/2007 7/27/2007 8/27/2007 9/27/2007 10/27/2007 11/27/2007 12/27/2007 1/27/2008
3975.21 3796.41 3817.52 3962.74 4080.48 3752.75 3956.12 3584.73
5/10/2007 6/10/2007 7/10/2007 8/10/2007 9/10/2007 10/10/2007 11/10/2007 12/10/2007
3994.51 3972.87 4045.86 3711.76 3775.67 4064.71 3868.17 3990.05
11/22/2006 12/22/2006 1/22/2007 2/22/2007 3/22/2007 4/22/2007 5/22/2007 6/22/2007
3675.98 3717.02 3740.46 3854.9 3852.16 3955.38 4044.94 4004.37
12/30/2006 1/30/2007 2/28/2007 3/30/2007 4/30/2007 5/30/2007 6/30/2007 7/30/2007
3739.46 3750.57 3723.7 3848.18 3942.44 4039.27 4022.94 3796.96
12/18/2006 1/18/2007 2/18/2007 3/18/2007 4/18/2007 5/18/2007 6/18/2007 7/18/2007
3743.58 3733.96 3869.29 3730.22 3935.43 4063.16 4092.21 4014.91
9/5/2007 10/5/2007 11/5/2007 12/5/2007 1/5/2008 2/5/2008 3/5/2008 4/5/2008
3862.9 4036.83 3970.72 3947.37 3862.91 3596.3 3628.02 3687.01
10/11/2006 11/11/2006 12/11/2006 1/11/2007 2/11/2007 3/11/2007 4/11/2007 5/11/2007
3593.43 3690.29 3693.97 3742.96 3846.84 3791.4 3918.85 4013.9
1/13/2007 2/13/2007 3/13/2007 4/13/2007 5/13/2007 6/13/2007 7/13/2007 8/13/2007
3746.75 3843.77 3742.14 3942.14 4013.9 4001.07 4099.97 3817.83
9/24/2007 10/24/2007 11/24/2007 12/24/2007 1/24/2008 2/24/2008 3/24/2008 4/24/2008
3951.99 3976.37 3827.83 3944.85 3593.73 3623.29 3410.86 3741.61
9/11/2007 10/11/2007 11/11/2007 12/11/2007 1/11/2008 2/11/2008 3/11/2008 4/11/2008
3863.21 4117.46 3868.17 3976.78 3762.86 3506.1 3522.24 3650.97
9/5/2007 10/5/2007 11/5/2007 12/5/2007 1/5/2008 2/5/2008 3/5/2008 4/5/2008
3862.9 4036.83 3970.72 3947.37 3862.91 3596.3 3628.02 3687.01
6/13/2007 7/13/2007 8/13/2007 9/13/2007 10/13/2007 11/13/2007 12/13/2007 1/13/2008
4001.07 4099.97 3817.83 3906.23 4118.55 3900.18 3870.73 3762.86
9/4/2007 10/4/2007 11/4/2007 12/4/2007 1/4/2008 2/4/2008 3/4/2008 4/4/2008
3927.03 4011.49 4013.27 3842.17 3862.91 3692.57 3556.99 3687.01
4/30/2007 5/30/2007 6/30/2007 7/30/2007 8/30/2007 9/30/2007 10/30/2007 11/30/2007
3942.44 4039.27 4022.94 3796.96 3820.47 3952.04 4078.1 3928.05
10/7/2006 11/7/2006 12/7/2006 1/7/2007 2/7/2007 3/7/2007 4/7/2007 5/7/2007
3553.43 3699.66 3673.92 3740.81 3838.79 3734.3 3906.63 4036.58
10/23/2006 11/23/2006 12/23/2006 1/23/2007 2/23/2007 3/23/2007 4/23/2007 5/23/2007
3645.93 3664.8 3717.02 3741.6 3865.73 3862.64 3952.95 4054.41
5/27/2007 6/27/2007 7/27/2007 8/27/2007 9/27/2007 10/27/2007 11/27/2007 12/27/2007
4022.88 3975.21 3796.41 3817.52 3962.74 4080.48 3752.75 3956.12
3/30/2007 4/30/2007 5/31/2007 6/29/2007 7/31/2007 8/31/2007 9/28/2007 10/31/2007
3848.18 3942.44 4053.63 4022.94 3889.15 3878.63 3952.04 4123.82
8/24/2007 9/24/2007 10/24/2007 11/24/2007 12/24/2007 1/24/2008 2/24/2008 3/24/2008
3817.52 3951.99 3976.37 3827.83 3944.85 3593.73 3623.29 3410.86
11/13/2006 12/13/2006 1/13/2007 2/13/2007 3/13/2007 4/13/2007 5/13/2007 6/13/2007
3686.69 3710.27 3746.75 3843.77 3742.14 3942.14 4013.9 4001.07
11/12/2006 12/12/2006 1/12/2007 2/12/2007 3/12/2007 4/12/2007 5/12/2007 6/12/2007
3690.29 3689.27 3746.75 3828.86 3786.36 3917.42 4013.9 3980.06
10/3/2006 11/3/2006 12/3/2006 1/3/2007 2/3/2007 3/3/2007 4/3/2007 5/3/2007
3509.17 3643.62 3607.78 3796.02 3796.64 3693.47 3887.23 3994.7
3/17/2007 4/17/2007 5/17/2007 6/17/2007 7/17/2007 8/17/2007 9/17/2007 10/17/2007
3730.22 3959.85 4028.9 4108.42 4064.81 3717.93 3790.17 4089.82
1/13/2007 2/13/2007 3/13/2007 4/13/2007 5/13/2007 6/13/2007 7/13/2007 8/13/2007
3746.75 3843.77 3742.14 3942.14 4013.9 4001.07 4099.97 3817.83
11/8/2006 12/8/2006 1/8/2007 2/8/2007 3/8/2007 4/8/2007 5/8/2007 6/8/2007
3700.92 3687.75 3726.46 3824.49 3780.39 3906.63 4004.63 3972.87
11/25/2006 12/25/2006 1/25/2007 2/25/2007 3/25/2007 4/25/2007 5/25/2007 6/25/2007
3651.19 3717.02 3766.33 3865.73 3862.64 3946.87 4022.88 4013.96
1/10/2007 2/10/2007 3/10/2007 4/10/2007 5/10/2007 6/10/2007 7/10/2007 8/10/2007
3706.82 3846.84 3791.4 3920.8 3994.51 3972.87 4045.86 3711.76
6/2/2005 7/2/2005 8/2/2005 9/2/2005 10/2/2005 11/2/2005 12/2/2005 1/2/2006
2773.34 2866.34 2959.64 2987.58 3084.12 3014.59 3140.09 3202.93
7/7/2005 8/7/2005 9/7/2005 10/7/2005 11/7/2005 12/7/2005 1/7/2006 2/7/2006
2863.06 2961.51 3010 3005.98 3071.37 3141.77 3265.1 3294.19
3/12/2007 4/12/2007 5/12/2007 6/12/2007 7/12/2007 8/12/2007 9/12/2007 10/12/2007
3786.36 3917.42 4013.9 3980.06 4083.56 3711.76 3879.25 4118.55
11/6/2006 12/6/2006 1/6/2007 2/6/2007 3/6/2007 4/6/2007 5/6/2007 6/6/2007
3686.98 3652.24 3740.81 3821.55 3701.56 3906.63 4036.58 3993.37
6/24/2007 7/24/2007 8/24/2007 9/24/2007 10/24/2007 11/24/2007 12/24/2007 1/24/2008
4004.37 3972.59 3817.52 3951.99 3976.37 3827.83 3944.85 3593.73
11/5/2006 12/5/2006 1/5/2007 2/5/2007 3/5/2007 4/5/2007 5/5/2007 6/5/2007
3643.62 3647.22 3740.81 3803.79 3652.87 3906.63 4036.58 4058.01
9/21/2007 10/21/2007 11/21/2007 12/21/2007 1/21/2008 2/21/2008 3/21/2008 4/21/2008
3948.88 4000.89 3714.54 3917.67 3410.57 3652.72 3410.86 3747.32
6/11/2007 7/11/2007 8/11/2007 9/11/2007 10/11/2007 11/11/2007 12/11/2007 1/11/2008
4007.44 4035.14 3711.76 3863.21 4117.46 3868.17 3976.78 3762.86
8/29/2007 9/29/2007 10/29/2007 11/29/2007 12/29/2007 1/29/2008 2/29/2008 3/29/2008
3768.84 3952.04 4105.9 3881.18 3947.75 3601.11 3624.65 3542.17
8/15/2007 9/15/2007 10/15/2007 11/15/2007 12/15/2007 1/15/2008 2/15/2008 3/15/2008
3753.89 3856.36 4067.14 3897.58 3891.79 3668.33 3558.25 3492.16
7/28/2006 8/28/2006 9/28/2006 10/28/2006 11/28/2006 12/28/2006 1/28/2007 2/28/2007
3466.19 3447.59 3526.32 3643.68 3597.25 3749.43 3743.11 3723.7
7/27/2008 8/27/2008 9/27/2008 10/27/2008 11/27/2008 12/27/2008 1/27/2009 2/27/2009
3338.23 3470.38 3194.13 2392.6 2625.75 2636.91 2623.21 2429.28
9/18/2008 10/18/2008 11/18/2008 12/18/2008 1/18/2009 2/18/2009 3/18/2009 4/18/2009
3087.04 2539.48 2605.52 2700.59 2598.04 2534.94 2429.91 2654.85
12/15/2007 1/15/2008 2/15/2008 3/15/2008 4/15/2008 5/15/2008 6/15/2008 7/15/2008
3891.79 3668.33 3558.25 3492.16 3654.26 3879.04 3618.66 3210.33
3/16/2008 4/16/2008 5/16/2008 6/16/2008 7/16/2008 8/16/2008 9/16/2008 10/16/2008
3492.16 3740.34 3911.83 3613.44 3205.75 3425.71 3168.27 2432.83
7/15/2008 8/15/2008 9/15/2008 10/15/2008 11/15/2008 12/15/2008 1/15/2009 2/15/2009
3210.33 3425.71 3280.38 2569.9 2629.86 2662.75 2581.99 2643.7
3/7/2008 4/7/2008 5/7/2008 6/7/2008 7/7/2008 8/7/2008 9/7/2008 10/7/2008
3532.29 3726.04 3882.76 3683.83 3410 3426.96 3312.37 2886.91
3/15/2008 4/15/2008 5/15/2008 6/15/2008 7/15/2008 8/15/2008 9/15/2008 10/15/2008
3492.16 3654.26 3879.04 3618.66 3210.33 3425.71 3280.38 2569.9
12/24/2007 1/24/2008 2/24/2008 3/24/2008 4/24/2008 5/24/2008 6/24/2008 7/24/2008
3944.85 3593.73 3623.29 3410.86 3741.61 3783.34 3504.78 3351.27
3/18/2008 4/18/2008 5/18/2008 6/18/2008 7/18/2008 8/18/2008 9/18/2008 10/18/2008
3470.97 3753.7 3911.83 3589.38 3354.25 3419.47 3087.04 2539.48
5/26/2008 6/26/2008 7/26/2008 8/26/2008 9/26/2008 10/26/2008 11/26/2008 12/26/2008
3783.34 3440.69 3338.23 3438.81 3194.13 2415.62 2576.08 2636.91
6/4/2008 7/4/2008 8/4/2008 9/4/2008 10/4/2008 11/4/2008 12/4/2008 1/4/2009
3724.3 3352.83 3320.52 3387 3120.56 2873.68 2581.53 2842.08
1/13/2007 2/13/2007 3/13/2007 4/13/2007 5/13/2007 6/13/2007 7/13/2007 8/13/2007
3746.75 3843.77 3742.14 3942.14 4013.9 4001.07 4099.97 3817.83
9/24/2007 10/24/2007 11/24/2007 12/24/2007 1/24/2008 2/24/2008 3/24/2008 4/24/2008
3951.99 3976.37 3827.83 3944.85 3593.73 3623.29 3410.86 3741.61
9/2/2008 10/2/2008 11/2/2008 12/2/2008 1/2/2009 2/2/2009 3/2/2009 4/2/2009
3541.14 3060.08 2751.47 2560.56 2842.08 2550.44 2306.8 2641.8
3/30/2007 4/30/2007 5/31/2007 6/29/2007 7/31/2007 8/31/2007 9/28/2007 10/31/2007
3848.18 3942.44 4053.63 4022.94 3889.15 3878.63 3952.04 4123.82
11/12/2007 12/12/2007 1/12/2008 2/12/2008 3/12/2008 4/12/2008 5/12/2008 6/12/2008
3886.33 3987.26 3762.86 3626.56 3582.99 3650.97 3865.61 3607.4
9/10/2008 10/10/2008 11/10/2008 12/10/2008 1/10/2009 2/10/2009 3/10/2009 4/10/2009
3381.9 2491.87 2744.61 2715.54 2782.69 2652.75 2361.44 2574.99
11/12/2007 12/12/2007 1/12/2008 2/12/2008 3/12/2008 4/12/2008 5/12/2008 6/12/2008
3886.33 3987.26 3762.86 3626.56 3582.99 3650.97 3865.61 3607.4
7/24/2006 8/24/2006 9/24/2006 10/24/2006 11/24/2006 12/24/2006 1/24/2007 2/24/2007
3389.88 3441.04 3441.68 3656.46 3651.19 3717.02 3789.6 3865.73
11/3/2007 12/3/2007 1/3/2008 2/3/2008 3/3/2008 4/3/2008 5/3/2008 6/3/2008
4013.27 3894.66 3944.44 3689.67 3587.23 3658.31 3849.68 3763.27
9/2/2008 10/2/2008 11/2/2008 12/2/2008 1/2/2009 2/2/2009 3/2/2009 4/2/2009
3541.14 3060.08 2751.47 2560.56 2842.08 2550.44 2306.8 2641.8
6/11/2008 7/11/2008 8/11/2008 9/11/2008 10/11/2008 11/11/2008 12/11/2008 1/11/2009
3565.48 3261.6 3475.9 3350.69 2491.87 2646.65 2729.45 2782.69
8/12/2006 9/12/2006 10/12/2006 11/12/2006 12/12/2006 1/12/2007 2/12/2007 3/12/2007
3395.75 3464.47 3622.4 3690.29 3689.27 3746.75 3828.86 3786.36
6/18/2008 7/18/2008 8/18/2008 9/18/2008 10/18/2008 11/18/2008 12/18/2008 1/18/2009
3589.38 3354.25 3419.47 3087.04 2539.48 2605.52 2700.59 2598.04
3/17/2008 4/17/2008 5/17/2008 6/17/2008 7/17/2008 8/17/2008 9/17/2008 10/17/2008
3360.73 3706.4 3911.83 3654.12 3294.29 3425.71 3102.99 2539.48
5/18/2006 6/18/2006 7/18/2006 8/18/2006 9/18/2006 10/18/2006 11/18/2006 12/18/2006
3296.21 3264 3301.7 3458.22 3474 3637.63 3688.14 3743.58
6/24/2007 7/24/2007 8/24/2007 9/24/2007 10/24/2007 11/24/2007 12/24/2007 1/24/2008
4004.37 3972.59 3817.52 3951.99 3976.37 3827.83 3944.85 3593.73
9/11/2007 10/11/2007 11/11/2007 12/11/2007 1/11/2008 2/11/2008 3/11/2008 4/11/2008
3863.21 4117.46 3868.17 3976.78 3762.86 3506.1 3522.24 3650.97
10/15/2007 11/15/2007 12/15/2007 1/15/2008 2/15/2008 3/15/2008 4/15/2008 5/15/2008
4067.14 3897.58 3891.79 3668.33 3558.25 3492.16 3654.26 3879.04
3/14/2008 4/14/2008 5/14/2008 6/14/2008 7/14/2008 8/14/2008 9/14/2008 10/14/2008
3492.16 3612.48 3856.89 3618.66 3287.54 3445.06 3408.27 2758.51
5/15/2008 6/15/2008 7/15/2008 8/15/2008 9/15/2008 10/15/2008 11/15/2008 12/15/2008
3879.04 3618.66 3210.33 3425.71 3280.38 2569.9 2629.86 2662.75
12/29/2007 1/29/2008 2/29/2008 3/29/2008 4/29/2008 5/29/2008 6/29/2008 7/29/2008
3947.75 3601.11 3624.65 3542.17 3764.37 3774.97 3446.01 3314.65
12/24/2007 1/24/2008 2/24/2008 3/24/2008 4/24/2008 5/24/2008 6/24/2008 7/24/2008
3944.85 3593.73 3623.29 3410.86 3741.61 3783.34 3504.78 3351.27
9/13/2006 10/13/2006 11/13/2006 12/13/2006 1/13/2007 2/13/2007 3/13/2007 4/13/2007
3467.89 3642.99 3686.69 3710.27 3746.75 3843.77 3742.14 3942.14
9/16/2008 10/16/2008 11/16/2008 12/16/2008 1/16/2009 2/16/2009 3/16/2009 4/16/2009
3168.27 2432.83 2629.86 2681.64 2598.04 2610.32 2463.78 2628.25
7/30/2008 8/30/2008 9/30/2008 10/30/2008 11/30/2008 12/30/2008 1/30/2009 2/28/2009
3378.91 3541.35 3072.54 2657.62 2661.82 2740.01 2598.72 2429.28
10/1/2007 11/1/2007 12/1/2007 1/1/2008 2/1/2008 3/1/2008 4/1/2008 5/1/2008
3974.09 4046.53 3894.66 3938.25 3689.67 3587.23 3644.94 3770.13
1/20/2008 2/20/2008 3/20/2008 4/20/2008 5/20/2008 6/20/2008 7/20/2008 8/20/2008
3600.46 3629.49 3410.86 3753.7 3842.79 3507.43 3354.25 3374.1
6/2/2008 7/2/2008 8/2/2008 9/2/2008 10/2/2008 11/2/2008 12/2/2008 1/2/2009
3734.29 3367.79 3340.96 3541.14 3060.08 2751.47 2560.56 2842.08
6/18/2008 7/18/2008 8/18/2008 9/18/2008 10/18/2008 11/18/2008 12/18/2008 1/18/2009
3589.38 3354.25 3419.47 3087.04 2539.48 2605.52 2700.59 2598.04
9/15/2008 10/15/2008 11/15/2008 12/15/2008 1/15/2009 2/15/2009 3/15/2009 4/15/2009
3280.38 2569.9 2629.86 2662.75 2581.99 2643.7 2397.12 2575.47
7/26/2008 8/26/2008 9/26/2008 10/26/2008 11/26/2008 12/26/2008 1/26/2009 2/26/2009
3338.23 3438.81 3194.13 2415.62 2576.08 2636.91 2631.47 2480.19
6/5/2008 7/5/2008 8/5/2008 9/5/2008 10/5/2008 11/5/2008 12/5/2008 1/5/2009
3739.56 3352.83 3406.16 3312.37 3120.56 2818.27 2513.37 2857.95
9/28/2008 10/28/2008 11/28/2008 12/28/2008 1/28/2009 2/28/2009 3/28/2009 4/28/2009
3194.13 2432.73 2661.82 2636.91 2687.18 2429.28 2492.9 2653.38
5/10/2008 6/10/2008 7/10/2008 8/10/2008 9/10/2008 10/10/2008 11/10/2008 12/10/2008
3852.11 3630.75 3348.06 3438.64 3381.9 2491.87 2744.61 2715.54
12/16/2007 1/16/2008 2/16/2008 3/16/2008 4/16/2008 5/16/2008 6/16/2008 7/16/2008
3891.79 3618.72 3558.25 3492.16 3740.34 3911.83 3613.44 3205.75
10/21/2008 11/21/2008 12/21/2008 1/21/2009 2/21/2009 3/21/2009 4/21/2009 5/21/2009
2636.84 2357.23 2673.03 2546.05 2458.46 2454.91 2581.13 2829.27
2/19/2009 3/19/2009 4/19/2009 5/19/2009 6/19/2009 7/19/2009 8/19/2009 9/19/2009
2539.92 2439.93 2654.85 2910.68 2832.34 2870.41 3102.08 3432.54
10/1/2007 11/1/2007 12/1/2007 1/1/2008 2/1/2008 3/1/2008 4/1/2008 5/1/2008
3974.09 4046.53 3894.66 3938.25 3689.67 3587.23 3644.94 3770.13
7/30/2008 8/30/2008 9/30/2008 10/30/2008 11/30/2008 12/30/2008 1/30/2009 2/28/2009
3378.91 3541.35 3072.54 2657.62 2661.82 2740.01 2598.72 2429.28
10/19/2008 11/19/2008 12/19/2008 1/19/2009 2/19/2009 3/19/2009 4/19/2009 5/19/2009
2539.48 2491.23 2673.03 2574.91 2539.92 2439.93 2654.85 2910.68
3/9/2009 4/9/2009 5/9/2009 6/9/2009 7/9/2009 8/9/2009 9/9/2009 10/9/2009
2256.96 2574.99 2901.2 2881.78 2723.12 3116.11 3325.26 3432.01
12/22/2008 1/22/2009 2/22/2009 3/22/2009 4/22/2009 5/22/2009 6/22/2009 7/22/2009
2649.71 2541.56 2458.46 2454.91 2615.85 2841.68 2761.36 2939.93
12/30/2008 1/30/2009 2/28/2009 3/30/2009 4/30/2009 5/30/2009 6/30/2009 7/30/2009
2740.01 2598.72 2429.28 2411.12 2758.43 2874.04 2781.88 3028.05
3/14/2008 4/14/2008 5/14/2008 6/14/2008 7/14/2008 8/14/2008 9/14/2008 10/14/2008
3492.16 3612.48 3856.89 3618.66 3287.54 3445.06 3408.27 2758.51
3/1/2009 4/1/2009 5/1/2009 6/1/2009 7/1/2009 8/1/2009 9/1/2009 10/1/2009
2306.8 2533.74 2760.43 2932.08 2839.05 3067.6 3190.48 3351.45
12/2/2008 1/2/2009 2/2/2009 3/2/2009 4/2/2009 5/2/2009 6/2/2009 7/2/2009
2560.56 2842.08 2550.44 2306.8 2641.8 2760.43 2916.93 2773
12/17/2008 1/17/2009 2/17/2009 3/17/2009 4/17/2009 5/17/2009 6/17/2009 7/17/2009
2692.93 2598.04 2545.53 2457.12 2654.85 2824.38 2793.69 2870.41
12/24/2008 1/24/2009 2/24/2009 3/24/2009 4/24/2009 5/24/2009 6/24/2009 7/24/2009
2636.91 2537.89 2412.83 2499.77 2696.79 2841.68 2794.12 2994.7
1/6/2009 2/6/2009 3/6/2009 4/6/2009 5/6/2009 6/6/2009 7/6/2009 8/6/2009
2897.22 2698.73 2253.75 2572.97 2866.49 2903.41 2747.51 3091.34
2/17/2009 3/17/2009 4/17/2009 5/17/2009 6/17/2009 7/17/2009 8/17/2009 9/17/2009
2545.53 2457.12 2654.85 2824.38 2793.69 2870.41 3067.02 3429.65
7/27/2008 8/27/2008 9/27/2008 10/27/2008 11/27/2008 12/27/2008 1/27/2009 2/27/2009
3338.23 3470.38 3194.13 2392.6 2625.75 2636.91 2623.21 2429.28
10/28/2008 11/28/2008 12/28/2008 1/28/2009 2/28/2009 3/28/2009 4/28/2009 5/28/2009
2432.73 2661.82 2636.91 2687.18 2429.28 2492.9 2653.38 2854.3
3/13/2009 4/13/2009 5/13/2009 6/13/2009 7/13/2009 8/13/2009 9/13/2009 10/13/2009
2397.12 2574.99 2810.13 2903.68 2749.49 3139.03 3333.61 3428.51
-13 -12 -11 -10 -9 -8 -7 -6
3/4/2004 4/4/2004 5/4/2004 6/4/2004 7/4/2004 8/4/2004 9/4/2004 10/4/2004
2407.29 2379.66 2414.81 2372.87 2362.99 2350.97 2439.59 2517.47
9/21/2003 10/21/2003 11/21/2003 12/21/2003 1/21/2004 2/21/2004 3/21/2004 4/21/2004
2212.36 2264.13 2241.27 2291.33 2362.58 2381.23 2349.56 2413.26
3/8/2004 4/8/2004 5/8/2004 6/8/2004 7/8/2004 8/8/2004 9/8/2004 10/8/2004
2407.84 2391.7 2386.81 2398.66 2344.45 2315.73 2449.09 2525.48
8/29/2003 9/29/2003 10/29/2003 11/29/2003 12/29/2003 1/29/2004 2/29/2004 3/29/2004
2160.15 2150.59 2220.09 2259.83 2315.19 2311.56 2371.66 2345.28
8/27/2003 9/27/2003 10/27/2003 11/27/2003 12/27/2003 1/27/2004 2/27/2004 3/27/2004
2178.49 2156.62 2209.79 2267.45 2308.3 2331.91 2371.66 2321.7
12/12/2003 1/12/2004 2/12/2004 3/12/2004 4/12/2004 5/12/2004 6/12/2004 7/12/2004
2261.74 2322.65 2308.78 2365.67 2391.7 2342.43 2391.32 2334.97
1/21/2004 2/21/2004 3/21/2004 4/21/2004 5/21/2004 6/21/2004 7/21/2004 8/21/2004
2362.58 2381.23 2349.56 2413.26 2353.03 2400.56 2342.23 2344.42
9/20/2003 10/20/2003 11/20/2003 12/20/2003 1/20/2004 2/20/2004 3/20/2004 4/20/2004
2212.36 2261.26 2236.68 2291.33 2357.17 2381.23 2349.56 2427.74
9/8/2003 10/8/2003 11/8/2003 12/8/2003 1/8/2004 2/8/2004 3/8/2004 4/8/2004
2227.45 2216.66 2276.12 2270.62 2341.4 2314.89 2407.84 2391.7
3/19/2004 4/19/2004 5/19/2004 6/19/2004 7/19/2004 8/19/2004 9/19/2004 10/19/2004
2349.56 2414.32 2372.74 2400.23 2316.26 2341.36 2469.81 2501
2/27/2004 3/31/2004 4/30/2004 5/31/2004 6/30/2004 7/30/2004 8/31/2004 9/30/2004
2371.66 2340.24 2388.44 2356.94 2391.61 2354.72 2393.64 2460.24
10/23/2003 11/23/2003 12/23/2003 1/23/2004 2/23/2004 3/23/2004 4/23/2004 5/23/2004
2203.78 2241.27 2305.78 2337.08 2385.11 2299.4 2430.84 2353.03
4/11/2004 5/11/2004 6/11/2004 7/11/2004 8/11/2004 9/11/2004 10/11/2004 11/11/2004
2391.7 2359.9 2391.32 2349.95 2309.8 2444.32 2519.07 2575.93
2/8/2004 3/8/2004 4/8/2004 5/8/2004 6/8/2004 7/8/2004 8/8/2004 9/8/2004
2314.89 2407.84 2391.7 2386.81 2398.66 2344.45 2315.73 2449.09
3/11/2004 4/11/2004 5/11/2004 6/11/2004 7/11/2004 8/11/2004 9/11/2004 10/11/2004
2351.91 2391.7 2359.9 2391.32 2349.95 2309.8 2444.32 2519.07
4/26/2004 5/26/2004 6/26/2004 7/26/2004 8/26/2004 9/26/2004 10/26/2004 11/26/2004
2432.03 2358.96 2401.07 2293.41 2390.26 2460.31 2469.08 2568.61
2/16/2004 3/16/2004 4/16/2004 5/16/2004 6/16/2004 7/16/2004 8/16/2004 9/16/2004
2324.18 2343.17 2408.99 2355.55 2393.52 2325.09 2327.76 2452.2
8/23/2003 9/23/2003 10/23/2003 11/23/2003 12/23/2003 1/23/2004 2/23/2004 3/23/2004
2187.54 2191.12 2203.78 2241.27 2305.78 2337.08 2385.11 2299.4
2/9/2004 3/9/2004 4/9/2004 5/9/2004 6/9/2004 7/9/2004 8/9/2004 9/9/2004
2330.98 2400.74 2391.7 2386.81 2393.72 2349.95 2302.22 2439.58
1/24/2004 2/24/2004 3/24/2004 4/24/2004 5/24/2004 6/24/2004 7/24/2004 8/24/2004
2337.08 2370.35 2297.18 2430.84 2352.53 2403.32 2314.59 2365.91
7/25/2003 8/25/2003 9/25/2003 10/25/2003 11/25/2003 12/25/2003 1/25/2004 2/25/2004
2108.58 2187.54 2180.22 2203.43 2275.45 2308.3 2337.08 2376.64
7/6/2003 8/6/2003 9/6/2003 10/6/2003 11/6/2003 12/6/2003 1/6/2004 2/6/2004
2043.67 2089.88 2210.74 2213.93 2249.21 2274.71 2340.93 2314.89
1/2/2004 2/2/2004 3/2/2004 4/2/2004 5/2/2004 6/2/2004 7/2/2004 8/2/2004
2342.26 2303.38 2397.49 2379.66 2388.44 2356.17 2362.99 2355.53
6/29/2003 7/29/2003 8/29/2003 9/29/2003 10/29/2003 11/29/2003 12/29/2003 1/29/2004
2061.64 2113.82 2160.15 2150.59 2220.09 2259.83 2315.19 2311.56
1/8/2004 2/8/2004 3/8/2004 4/8/2004 5/8/2004 6/8/2004 7/8/2004 8/8/2004
2341.4 2314.89 2407.84 2391.7 2386.81 2398.66 2344.45 2315.73
9/5/2003 10/5/2003 11/5/2003 12/5/2003 1/5/2004 2/5/2004 3/5/2004 4/5/2004
2210.74 2213.56 2238.64 2274.71 2344.11 2304 2403.12 2385.94
7/13/2003 8/13/2003 9/13/2003 10/13/2003 11/13/2003 12/13/2003 1/13/2004 2/13/2004
2068.75 2151.91 2197.37 2264.45 2274.11 2261.74 2320.92 2325.36
2/21/2004 3/21/2004 4/21/2004 5/21/2004 6/21/2004 7/21/2004 8/21/2004 9/21/2004
2381.23 2349.56 2413.26 2353.03 2400.56 2342.23 2344.42 2476.5
1/15/2004 2/15/2004 3/15/2004 4/15/2004 5/15/2004 6/15/2004 7/15/2004 8/15/2004
2332.4 2325.36 2337.32 2395.47 2355.55 2376.86 2324.02 2304.82
5/28/2004 6/28/2004 7/28/2004 8/28/2004 9/28/2004 10/28/2004 11/28/2004 12/28/2004
2356.94 2413.57 2326.16 2407.26 2455.69 2498.91 2568.61 2611.92
2/11/2004 3/11/2004 4/11/2004 5/11/2004 6/11/2004 7/11/2004 8/11/2004 9/11/2004
2314.52 2351.91 2391.7 2359.9 2391.32 2349.95 2309.8 2444.32
8/10/2003 9/10/2003 10/10/2003 11/10/2003 12/10/2003 1/10/2004 2/10/2004 3/10/2004
2124.65 2205 2239.87 2259.69 2257.3 2330.49 2317.25 2403.54
11/2/2003 12/2/2003 1/2/2004 2/2/2004 3/2/2004 4/2/2004 5/2/2004 6/2/2004
2252.93 2279.68 2342.26 2303.38 2397.49 2379.66 2388.44 2356.17
8/24/2003 9/24/2003 10/24/2003 11/24/2003 12/24/2003 1/24/2004 2/24/2004 3/24/2004
2187.54 2199.55 2203.43 2271.68 2308.3 2337.08 2370.35 2297.18
5/21/2004 6/21/2004 7/21/2004 8/21/2004 9/21/2004 10/21/2004 11/21/2004 12/21/2004
2353.03 2400.56 2342.23 2344.42 2476.5 2483.74 2573.51 2578.56
11/17/2003 12/17/2003 1/17/2004 2/17/2004 3/17/2004 4/17/2004 5/17/2004 6/17/2004
2253.99 2262.53 2350.48 2349.67 2364.91 2408.99 2331.53 2395.11
8/17/2003 9/17/2003 10/17/2003 11/17/2003 12/17/2003 1/17/2004 2/17/2004 3/17/2004
2186.51 2226.58 2260.94 2253.99 2262.53 2350.48 2349.67 2364.91
4/26/2004 5/26/2004 6/26/2004 7/26/2004 8/26/2004 9/26/2004 10/26/2004 11/26/2004
2432.03 2358.96 2401.07 2293.41 2390.26 2460.31 2469.08 2568.61
8/16/2003 9/16/2003 10/16/2003 11/16/2003 12/16/2003 1/16/2004 2/16/2004 3/16/2004
2186.51 2226.11 2259.26 2284.44 2253.83 2350.48 2324.18 2343.17
10/10/2002 11/10/2002 12/10/2002 1/10/2003 2/10/2003 3/10/2003 4/10/2003 5/10/2003
1832.64 1967.36 1922.58 1942.96 1759.39 1699.43 1881.15 1983.47
11/17/2003 12/17/2003 1/17/2004 2/17/2004 3/17/2004 4/17/2004 5/17/2004 6/17/2004
2253.99 2262.53 2350.48 2349.67 2364.91 2408.99 2331.53 2395.11
4/25/2004 5/25/2004 6/25/2004 7/25/2004 8/25/2004 9/25/2004 10/25/2004 11/25/2004
2430.84 2346.41 2401.07 2314.59 2369.1 2460.31 2458.69 2574.03
7/9/2003 8/9/2003 9/9/2003 10/9/2003 11/9/2003 12/9/2003 1/9/2004 2/9/2004
2068.56 2124.65 2213.58 2239.26 2276.12 2280.02 2330.49 2330.98
3/28/2004 4/28/2004 5/28/2004 6/28/2004 7/28/2004 8/28/2004 9/28/2004 10/28/2004
2321.7 2409.92 2356.94 2413.57 2326.16 2407.26 2455.69 2498.91
5/8/2003 6/8/2003 7/8/2003 8/8/2003 9/8/2003 10/8/2003 11/8/2003 12/8/2003
1965.39 2100.02 2074.5 2124.65 2227.45 2216.66 2276.12 2270.62
5/7/2003 6/7/2003 7/7/2003 8/7/2003 9/7/2003 10/7/2003 11/7/2003 12/7/2003
1994.95 2100.02 2070.38 2100.5 2210.74 2215.34 2276.12 2274.71
3/10/2002 4/10/2002 5/10/2002 6/10/2002 7/10/2002 8/10/2002 9/10/2002 10/10/2002
2536.46 2529.45 2512.77 2406.74 2154.64 2084.92 2035.75 1832.64
11/21/2003 12/21/2003 1/21/2004 2/21/2004 3/21/2004 4/21/2004 5/21/2004 6/21/2004
2241.27 2291.33 2362.58 2381.23 2349.56 2413.26 2353.03 2400.56
4/12/2004 5/12/2004 6/12/2004 7/12/2004 8/12/2004 9/12/2004 10/12/2004 11/12/2004
2391.7 2342.43 2391.32 2334.97 2317.42 2444.32 2498.72 2586.56
2/21/2004 3/21/2004 4/21/2004 5/21/2004 6/21/2004 7/21/2004 8/21/2004 9/21/2004
2381.23 2349.56 2413.26 2353.03 2400.56 2342.23 2344.42 2476.5
3/17/2002 4/17/2002 5/17/2002 6/17/2002 7/17/2002 8/17/2002 9/17/2002 10/17/2002
2541 2549.06 2536.02 2323.17 2038.03 2100.33 1969.01 2013.28
11/16/2003 12/16/2003 1/16/2004 2/16/2004 3/16/2004 4/16/2004 5/16/2004 6/16/2004
2284.44 2253.83 2350.48 2324.18 2343.17 2408.99 2355.55 2393.52
4/6/2004 5/6/2004 6/6/2004 7/6/2004 8/6/2004 9/6/2004 10/6/2004 11/6/2004
2381.65 2397.69 2372.87 2341.72 2315.73 2448.1 2528.03 2555.64
7/2/2003 8/2/2003 9/2/2003 10/2/2003 11/2/2003 12/2/2003 1/2/2004 2/2/2004
2036.22 2102.93 2184.41 2181.45 2252.93 2279.68 2342.26 2303.38
4/12/2005 5/12/2005 6/12/2005 7/12/2005 8/12/2005 9/12/2005 10/12/2005 11/12/2005
2735.27 2693.06 2793.52 2899.68 2984.42 3017.2 2997.88 3078.48
9/3/2004 10/3/2004 11/3/2004 12/3/2004 1/3/2005 2/3/2005 3/3/2005 4/3/2005
2439.59 2503.51 2541.85 2575.83 2624.44 2691.27 2752.51 2716.27
11/7/2004 12/7/2004 1/7/2005 2/7/2005 3/7/2005 4/7/2005 5/7/2005 6/7/2005
2555.64 2567.5 2645.24 2727.17 2760.13 2749.56 2700.49 2787.02
9/30/2004 10/29/2004 11/30/2004 12/31/2004 1/31/2005 2/28/2005 3/31/2005 4/29/2005
2460.24 2490.36 2550.21 2624.44 2659.27 2728.27 2704.47 2643.45
10/14/2004 11/14/2004 12/14/2004 1/14/2005 2/14/2005 3/14/2005 4/14/2005 5/14/2005
2487.37 2586.56 2568.27 2635.53 2761.88 2738.83 2732.31 2689.26
11/22/2004 12/22/2004 1/22/2005 2/22/2005 3/22/2005 4/22/2005 5/22/2005 6/22/2005
2557.69 2600.99 2631.94 2751.27 2726.63 2681.19 2738.96 2831.93
12/25/2004 1/25/2005 2/25/2005 3/25/2005 4/25/2005 5/25/2005 6/25/2005 7/25/2005
2611.92 2650.38 2744.96 2716.8 2688.47 2744.26 2821.84 2923.84
10/18/2004 11/18/2004 12/18/2004 1/18/2005 2/18/2005 3/18/2005 4/18/2005 5/18/2005
2485.98 2593.78 2559.78 2637.94 2768.03 2722.32 2663.71 2724.16
6/22/2004 7/22/2004 8/22/2004 9/22/2004 10/22/2004 11/22/2004 12/22/2004 1/22/2005
2385.34 2306.04 2344.42 2469.67 2484.19 2557.69 2600.99 2631.94
2/14/2005 3/14/2005 4/14/2005 5/14/2005 6/14/2005 7/14/2005 8/14/2005 9/14/2005
2761.88 2738.83 2732.31 2689.26 2802.81 2918.59 2984.42 3003.6
9/26/2004 10/26/2004 11/26/2004 12/26/2004 1/26/2005 2/26/2005 3/26/2005 4/26/2005
2460.31 2469.08 2568.61 2611.92 2653.28 2744.96 2716.8 2675.9
10/8/2004 11/8/2004 12/8/2004 1/8/2005 2/8/2005 3/8/2005 4/8/2005 5/8/2005
2525.48 2543.09 2556.42 2645.24 2736.6 2751.15 2754.37 2700.49
2/23/2005 3/23/2005 4/23/2005 5/23/2005 6/23/2005 7/23/2005 8/23/2005 9/23/2005
2732.47 2708.23 2681.19 2750.1 2841.1 2909.92 2967.75 3035.76
2/9/2005 3/9/2005 4/9/2005 5/9/2005 6/9/2005 7/9/2005 8/9/2005 9/9/2005
2737.13 2748.43 2754.37 2696.87 2781.03 2905.11 2985.7 3007.04
7/2/2004 8/2/2004 9/2/2004 10/2/2004 11/2/2004 12/2/2004 1/2/2005 2/2/2005
2362.99 2355.53 2423.74 2503.51 2525.88 2575.25 2624.44 2694.11
5/21/2005 6/21/2005 7/21/2005 8/21/2005 9/21/2005 10/21/2005 11/21/2005 12/21/2005
2738.96 2820.95 2898.81 2971.32 3014.35 2885.52 3105.08 3179.65
4/2/2005 5/2/2005 6/2/2005 7/2/2005 8/2/2005 9/2/2005 10/2/2005 11/2/2005
2716.27 2643.45 2773.34 2866.34 2959.64 2987.58 3084.12 3014.59
4/18/2005 5/18/2005 6/18/2005 7/18/2005 8/18/2005 9/18/2005 10/18/2005 11/18/2005
2663.71 2724.16 2821.42 2893.6 2948.58 3034.36 2951.91 3103.22
5/15/2005 6/15/2005 7/15/2005 8/15/2005 9/15/2005 10/15/2005 11/15/2005 12/15/2005
2689.26 2789 2903.2 2983.81 3021.05 2958.41 3069.15 3127.59
6/7/2004 7/7/2004 8/7/2004 9/7/2004 10/7/2004 11/7/2004 12/7/2004 1/7/2005
2391.44 2336.23 2315.73 2450.39 2525.58 2555.64 2567.5 2645.24
4/15/2005 5/15/2005 6/15/2005 7/15/2005 8/15/2005 9/15/2005 10/15/2005 11/15/2005
2702.38 2689.26 2789 2903.2 2983.81 3021.05 2958.41 3069.15
11/19/2004 12/19/2004 1/19/2005 2/19/2005 3/19/2005 4/19/2005 5/19/2005 6/19/2005
2573.51 2559.78 2638.23 2768.03 2722.32 2680.72 2734.45 2821.42
1/7/2005 2/7/2005 3/7/2005 4/7/2005 5/7/2005 6/7/2005 7/7/2005 8/7/2005
2645.24 2727.17 2760.13 2749.56 2700.49 2787.02 2863.06 2961.51
5/26/2005 6/26/2005 7/26/2005 8/26/2005 9/26/2005 10/26/2005 11/26/2005 12/26/2005
2759.19 2821.84 2916.92 2934.82 3055.98 2936.81 3127.5 3188.66
2/9/2005 3/9/2005 4/9/2005 5/9/2005 6/9/2005 7/9/2005 8/9/2005 9/9/2005
2737.13 2748.43 2754.37 2696.87 2781.03 2905.11 2985.7 3007.04
4/25/2005 5/25/2005 6/25/2005 7/25/2005 8/25/2005 9/25/2005 10/25/2005 11/25/2005
2688.47 2744.26 2821.84 2923.84 2946.56 3035.76 2909.24 3127.5
8/29/2004 9/29/2004 10/29/2004 11/29/2004 12/29/2004 1/29/2005 2/28/2005 3/29/2005
2407.26 2467.5 2490.36 2572.09 2624.22 2647.11 2728.27 2713.55
1/18/2003 2/18/2003 3/18/2003 4/18/2003 5/18/2003 6/18/2003 7/18/2003 8/18/2003
1875.42 1822.83 1841.55 1928.01 2033.78 2128.29 2079.74 2198.56
8/27/2004 9/27/2004 10/27/2004 11/27/2004 12/27/2004 1/27/2005 2/27/2005 3/27/2005
2407.26 2443.64 2492.78 2568.61 2611.92 2656.17 2744.96 2716.8
2/17/2005 3/17/2005 4/17/2005 5/17/2005 6/17/2005 7/17/2005 8/17/2005 9/17/2005
2768.4 2720.31 2702.38 2696.73 2821.42 2903.2 2961.51 3034.36
10/2/2004 11/2/2004 12/2/2004 1/2/2005 2/2/2005 3/2/2005 4/2/2005 5/2/2005
2503.51 2525.88 2575.25 2624.44 2694.11 2741.96 2716.27 2643.45
5/1/2005 6/1/2005 7/1/2005 8/1/2005 9/1/2005 10/1/2005 11/1/2005 12/1/2005
2643.45 2774.57 2866.34 2941.03 2988.46 3084.12 2999.4 3115
9/28/2004 10/28/2004 11/28/2004 12/28/2004 1/28/2005 2/28/2005 3/28/2005 4/28/2005
2455.69 2498.91 2568.61 2611.92 2647.11 2728.27 2716.8 2639.31
2/28/2005 3/28/2005 4/28/2005 5/28/2005 6/28/2005 7/28/2005 8/28/2005 9/28/2005
2728.27 2716.8 2639.31 2756.29 2825.75 2928.74 2934.82 3078.82
2/6/2005 3/6/2005 4/6/2005 5/6/2005 6/6/2005 7/6/2005 8/6/2005 9/6/2005
2708.12 2764.84 2734.5 2700.49 2763.45 2902.92 2961.51 3002.57
5/2/2005 6/2/2005 7/2/2005 8/2/2005 9/2/2005 10/2/2005 11/2/2005 12/2/2005
2643.45 2773.34 2866.34 2959.64 2987.58 3084.12 3014.59 3140.09
9/7/2004 10/7/2004 11/7/2004 12/7/2004 1/7/2005 2/7/2005 3/7/2005 4/7/2005
2450.39 2525.58 2555.64 2567.5 2645.24 2727.17 2760.13 2749.56
10/10/2004 11/10/2004 12/10/2004 1/10/2005 2/10/2005 3/10/2005 4/10/2005 5/10/2005
2525.48 2554.51 2552.98 2639.03 2741.39 2731.69 2754.37 2685.9
6/14/2004 7/14/2004 8/14/2004 9/14/2004 10/14/2004 11/14/2004 12/14/2004 1/14/2005
2365.46 2339.6 2304.82 2445.13 2487.37 2586.56 2568.27 2635.53
4/5/2005 5/5/2005 6/5/2005 7/5/2005 8/5/2005 9/5/2005 10/5/2005 11/5/2005
2728.05 2693.51 2772.93 2878.13 2961.51 2992.48 3045.13 3050.31
2/24/2005 3/24/2005 4/24/2005 5/24/2005 6/24/2005 7/24/2005 8/24/2005 9/24/2005
2725.79 2716.8 2681.19 2747.64 2821.84 2909.92 2957.09 3035.76
10/29/2004 11/29/2004 12/29/2004 1/29/2005 2/28/2005 3/29/2005 4/29/2005 5/29/2005
2490.36 2572.09 2624.22 2647.11 2728.27 2713.55 2643.45 2756.29
7/26/2004 8/26/2004 9/26/2004 10/26/2004 11/26/2004 12/26/2004 1/26/2005 2/26/2005
2293.41 2390.26 2460.31 2469.08 2568.61 2611.92 2653.28 2744.96
5/24/2005 6/24/2005 7/24/2005 8/24/2005 9/24/2005 10/24/2005 11/24/2005 12/24/2005
2747.64 2821.84 2909.92 2957.09 3035.76 2922.04 3119.76 3188.66
10/16/2004 11/16/2004 12/16/2004 1/16/2005 2/16/2005 3/16/2005 4/16/2005 5/16/2005
2485.4 2574.67 2578.45 2635.53 2766.47 2728.03 2702.38 2688.63
1/23/2005 2/23/2005 3/23/2005 4/23/2005 5/23/2005 6/23/2005 7/23/2005 8/23/2005
2631.94 2732.47 2708.23 2681.19 2750.1 2841.1 2909.92 2967.75
5/26/2005 6/26/2005 7/26/2005 8/26/2005 9/26/2005 10/26/2005 11/26/2005 12/26/2005
2759.19 2821.84 2916.92 2934.82 3055.98 2936.81 3127.5 3188.66
3/4/2005 4/4/2005 5/4/2005 6/4/2005 7/4/2005 8/4/2005 9/4/2005 10/4/2005
2764.84 2705.52 2681.67 2772.93 2876.82 2962.04 2987.58 3081.29
3/27/2005 4/27/2005 5/27/2005 6/27/2005 7/27/2005 8/27/2005 9/27/2005 10/27/2005
2716.8 2644.39 2756.29 2801.83 2924.08 2934.82 3053.15 2910.11
5/9/2005 6/9/2005 7/9/2005 8/9/2005 9/9/2005 10/9/2005 11/9/2005 12/9/2005
2696.87 2781.03 2905.11 2985.7 3007.04 3005.98 3063.02 3135.26
11/22/2004 12/22/2004 1/22/2005 2/22/2005 3/22/2005 4/22/2005 5/22/2005 6/22/2005
2557.69 2600.99 2631.94 2751.27 2726.63 2681.19 2738.96 2831.93
4/23/2005 5/23/2005 6/23/2005 7/23/2005 8/23/2005 9/23/2005 10/23/2005 11/23/2005
2681.19 2750.1 2841.1 2909.92 2967.75 3035.76 2885.52 3130.23
1/8/2005 2/8/2005 3/8/2005 4/8/2005 5/8/2005 6/8/2005 7/8/2005 8/8/2005
2645.24 2736.6 2751.15 2754.37 2700.49 2778.81 2905.11 2975.23
11/14/2004 12/14/2004 1/14/2005 2/14/2005 3/14/2005 4/14/2005 5/14/2005 6/14/2005
2586.56 2568.27 2635.53 2761.88 2738.83 2732.31 2689.26 2802.81
8/23/2004 9/23/2004 10/23/2004 11/23/2004 12/23/2004 1/23/2005 2/23/2005 3/23/2005
2363.81 2455.03 2484.19 2563.6 2607.55 2631.94 2732.47 2708.23
4/19/2005 5/19/2005 6/19/2005 7/19/2005 8/19/2005 9/19/2005 10/19/2005 11/19/2005
2680.72 2734.45 2821.42 2886.18 2971.32 3046.23 2896.4 3103.22
10/18/2004 11/18/2004 12/18/2004 1/18/2005 2/18/2005 3/18/2005 4/18/2005 5/18/2005
2485.98 2593.78 2559.78 2637.94 2768.03 2722.32 2663.71 2724.16
3/25/2005 4/25/2005 5/25/2005 6/25/2005 7/25/2005 8/25/2005 9/25/2005 10/25/2005
2716.8 2688.47 2744.26 2821.84 2923.84 2946.56 3035.76 2909.24
5/15/2005 6/15/2005 7/15/2005 8/15/2005 9/15/2005 10/15/2005 11/15/2005 12/15/2005
2689.26 2789 2903.2 2983.81 3021.05 2958.41 3069.15 3127.59
2/13/2005 3/13/2005 4/13/2005 5/13/2005 6/13/2005 7/13/2005 8/13/2005 9/13/2005
2762.88 2742.64 2743.84 2689.26 2805.28 2913.85 2984.42 2996.09
1/8/2005 2/8/2005 3/8/2005 4/8/2005 5/8/2005 6/8/2005 7/8/2005 8/8/2005
2645.24 2736.6 2751.15 2754.37 2700.49 2778.81 2905.11 2975.23
7/22/2004 8/22/2004 9/22/2004 10/22/2004 11/22/2004 12/22/2004 1/22/2005 2/22/2005
2306.04 2344.42 2469.67 2484.19 2557.69 2600.99 2631.94 2751.27
9/30/2004 10/29/2004 11/30/2004 12/31/2004 1/31/2005 2/28/2005 3/31/2005 4/29/2005
2460.24 2490.36 2550.21 2624.44 2659.27 2728.27 2704.47 2643.45
11/7/2004 12/7/2004 1/7/2005 2/7/2005 3/7/2005 4/7/2005 5/7/2005 6/7/2005
2555.64 2567.5 2645.24 2727.17 2760.13 2749.56 2700.49 2787.02
6/28/2004 7/28/2004 8/28/2004 9/28/2004 10/28/2004 11/28/2004 12/28/2004 1/28/2005
2413.57 2326.16 2407.26 2455.69 2498.91 2568.61 2611.92 2647.11
2/17/2005 3/17/2005 4/17/2005 5/17/2005 6/17/2005 7/17/2005 8/17/2005 9/17/2005
2768.4 2720.31 2702.38 2696.73 2821.42 2903.2 2961.51 3034.36
12/28/2004 1/28/2005 2/28/2005 3/28/2005 4/28/2005 5/28/2005 6/28/2005 7/28/2005
2611.92 2647.11 2728.27 2716.8 2639.31 2756.29 2825.75 2928.74
6/18/2004 7/18/2004 8/18/2004 9/18/2004 10/18/2004 11/18/2004 12/18/2004 1/18/2005
2400.23 2325.09 2335.65 2469.81 2485.98 2593.78 2559.78 2637.94
6/12/2004 7/12/2004 8/12/2004 9/12/2004 10/12/2004 11/12/2004 12/12/2004 1/12/2005
2391.32 2334.97 2317.42 2444.32 2498.72 2586.56 2552.98 2614.51
2/27/2005 3/27/2005 4/27/2005 5/27/2005 6/27/2005 7/27/2005 8/27/2005 9/27/2005
2744.96 2716.8 2644.39 2756.29 2801.83 2924.08 2934.82 3053.15
2/22/2005 3/22/2005 4/22/2005 5/22/2005 6/22/2005 7/22/2005 8/22/2005 9/22/2005
2751.27 2726.63 2681.19 2738.96 2831.93 2909.92 2975.53 3021.14
11/19/2004 12/19/2004 1/19/2005 2/19/2005 3/19/2005 4/19/2005 5/19/2005 6/19/2005
2573.51 2559.78 2638.23 2768.03 2722.32 2680.72 2734.45 2821.42
5/8/2005 6/8/2005 7/8/2005 8/8/2005 9/8/2005 10/8/2005 11/8/2005 12/8/2005
2700.49 2778.81 2905.11 2975.23 2995.99 3005.98 3071.26 3139.83
5/26/2005 6/26/2005 7/26/2005 8/26/2005 9/26/2005 10/26/2005 11/26/2005 12/26/2005
2759.19 2821.84 2916.92 2934.82 3055.98 2936.81 3127.5 3188.66
5/18/2006 6/18/2006 7/18/2006 8/18/2006 9/18/2006 10/18/2006 11/18/2006 12/18/2006
3296.21 3264 3301.7 3458.22 3474 3637.63 3688.14 3743.58
4/12/2005 5/12/2005 6/12/2005 7/12/2005 8/12/2005 9/12/2005 10/12/2005 11/12/2005
2735.27 2693.06 2793.52 2899.68 2984.42 3017.2 2997.88 3078.48
6/17/2005 7/17/2005 8/17/2005 9/17/2005 10/17/2005 11/17/2005 12/17/2005 1/17/2006
2821.42 2903.2 2961.51 3034.36 2963.72 3080.51 3147.75 3249.28
1/19/2006 2/19/2006 3/19/2006 4/19/2006 5/19/2006 6/19/2006 7/19/2006 8/19/2006
3250.82 3359.63 3471.99 3529.48 3292.23 3279.54 3360.5 3458.22
11/15/2005 12/15/2005 1/15/2006 2/15/2006 3/15/2006 4/15/2006 5/15/2006 6/15/2006
3069.15 3127.59 3256.92 3326.17 3449.14 3492.16 3398.45 3274.72
7/18/2005 8/18/2005 9/18/2005 10/18/2005 11/18/2005 12/18/2005 1/18/2006 2/18/2006
2893.6 2948.58 3034.36 2951.91 3103.22 3147.75 3230.79 3359.63
2/26/2006 3/26/2006 4/26/2006 5/26/2006 6/26/2006 7/26/2006 8/26/2006 9/26/2006
3370.03 3499.03 3544.78 3373.72 3310.29 3414.34 3447.59 3469.99
2/16/2004 3/16/2004 4/16/2004 5/16/2004 6/16/2004 7/16/2004 8/16/2004 9/16/2004
2324.18 2343.17 2408.99 2355.55 2393.52 2325.09 2327.76 2452.2
7/2/2005 8/2/2005 9/2/2005 10/2/2005 11/2/2005 12/2/2005 1/2/2006 2/2/2006
2866.34 2959.64 2987.58 3084.12 3014.59 3140.09 3202.93 3293.94
5/26/2006 6/26/2006 7/26/2006 8/26/2006 9/26/2006 10/26/2006 11/26/2006 12/26/2006
3373.72 3310.29 3414.34 3447.59 3469.99 3661.5 3651.19 3717.02
5/8/2006 6/8/2006 7/8/2006 8/8/2006 9/8/2006 10/8/2006 11/8/2006 12/8/2006
3536.43 3233.43 3427.98 3390.61 3456.7 3553.43 3700.92 3687.75
8/13/2005 9/13/2005 10/13/2005 11/13/2005 12/13/2005 1/13/2006 2/13/2006 3/13/2006
2984.42 2996.09 2953.79 3078.48 3132.5 3256.92 3325.09 3433.24
2/22/2006 3/22/2006 4/22/2006 5/22/2006 6/22/2006 7/22/2006 8/22/2006 9/22/2006
3375.14 3480.98 3554.48 3209.57 3311.61 3329.16 3457.24 3441.68
2/22/2005 3/22/2005 4/22/2005 5/22/2005 6/22/2005 7/22/2005 8/22/2005 9/22/2005
2751.27 2726.63 2681.19 2738.96 2831.93 2909.92 2975.53 3021.14
8/21/2005 9/21/2005 10/21/2005 11/21/2005 12/21/2005 1/21/2006 2/21/2006 3/21/2006
2971.32 3014.35 2885.52 3105.08 3179.65 3242.18 3364.39 3465.28
3/7/2006 4/7/2006 5/7/2006 6/7/2006 7/7/2006 8/7/2006 9/7/2006 10/7/2006
3371.25 3498.35 3546.68 3319.23 3427.98 3395.41 3444.61 3553.43
8/11/2005 9/11/2005 10/11/2005 11/11/2005 12/11/2005 1/11/2006 2/11/2006 3/11/2006
2989.93 3007.04 3018.17 3078.48 3135.26 3266.53 3310.71 3403.21
12/3/2005 1/3/2006 2/3/2006 3/3/2006 4/3/2006 5/3/2006 6/3/2006 7/3/2006
3140.09 3238.51 3299.92 3372.8 3492.86 3496.08 3359.35 3427.11
8/22/2005 9/22/2005 10/22/2005 11/22/2005 12/22/2005 1/22/2006 2/22/2006 3/22/2006
2975.53 3021.14 2885.52 3115.28 3187.52 3242.18 3375.14 3480.98
7/1/2005 8/1/2005 9/1/2005 10/1/2005 11/1/2005 12/1/2005 1/1/2006 2/1/2006
2866.34 2941.03 2988.46 3084.12 2999.4 3115 3202.93 3321.7
7/4/2005 8/4/2005 9/4/2005 10/4/2005 11/4/2005 12/4/2005 1/4/2006 2/4/2006
2876.82 2962.04 2987.58 3081.29 3050.31 3140.09 3258.5 3299.92
4/18/2005 5/18/2005 6/18/2005 7/18/2005 8/18/2005 9/18/2005 10/18/2005 11/18/2005
2663.71 2724.16 2821.42 2893.6 2948.58 3034.36 2951.91 3103.22
12/12/2005 1/12/2006 2/12/2006 3/12/2006 4/12/2006 5/12/2006 6/12/2006 7/12/2006
3128.6 3269.15 3310.71 3403.21 3474.44 3449.31 3270.09 3411.29
9/17/2005 10/17/2005 11/17/2005 12/17/2005 1/17/2006 2/17/2006 3/17/2006 4/17/2006
3034.36 2963.72 3080.51 3147.75 3249.28 3359.63 3471.99 3492.16
5/14/2006 6/14/2006 7/14/2006 8/14/2006 9/14/2006 10/14/2006 11/14/2006 12/14/2006
3449.31 3202.71 3321.2 3423.15 3463.59 3642.99 3684.01 3731.65
3/24/2006 4/24/2006 5/24/2006 6/24/2006 7/24/2006 8/24/2006 9/24/2006 10/24/2006
3499.03 3538.16 3249.95 3315.77 3389.88 3441.04 3441.68 3656.46
9/20/2005 10/20/2005 11/20/2005 12/20/2005 1/20/2006 2/20/2006 3/20/2006 4/20/2006
3040.18 2898.23 3103.22 3156.82 3242.18 3366.8 3467.03 3526.49
11/13/2005 12/13/2005 1/13/2006 2/13/2006 3/13/2006 4/13/2006 5/13/2006 6/13/2006
3078.48 3132.5 3256.92 3325.09 3433.24 3492.16 3449.31 3205.48
6/21/2005 7/21/2005 8/21/2005 9/21/2005 10/21/2005 11/21/2005 12/21/2005 1/21/2006
2820.95 2898.81 2971.32 3014.35 2885.52 3105.08 3179.65 3242.18
1/13/2006 2/13/2006 3/13/2006 4/13/2006 5/13/2006 6/13/2006 7/13/2006 8/13/2006
3256.92 3325.09 3433.24 3492.16 3449.31 3205.48 3354.72 3395.75
2/2/2006 3/2/2006 4/2/2006 5/2/2006 6/2/2006 7/2/2006 8/2/2006 9/2/2006
3293.94 3361.94 3492.86 3530.18 3359.35 3427.11 3451.44 3494.45
8/28/2005 9/28/2005 10/28/2005 11/28/2005 12/28/2005 1/28/2006 2/28/2006 3/28/2006
2934.82 3078.82 2922.55 3105.52 3201.92 3310.27 3335.82 3444.6
2/8/2006 3/8/2006 4/8/2006 5/8/2006 6/8/2006 7/8/2006 8/8/2006 9/8/2006
3287.51 3351.44 3498.35 3536.43 3233.43 3427.98 3390.61 3456.7
3/5/2006 4/5/2006 5/5/2006 6/5/2006 7/5/2006 8/5/2006 9/5/2006 10/5/2006
3372.8 3507.08 3546.68 3353.35 3396.86 3428.92 3513.88 3552.38
7/17/2005 8/17/2005 9/17/2005 10/17/2005 11/17/2005 12/17/2005 1/17/2006 2/17/2006
2903.2 2961.51 3034.36 2963.72 3080.51 3147.75 3249.28 3359.63
11/8/2005 12/8/2005 1/8/2006 2/8/2006 3/8/2006 4/8/2006 5/8/2006 6/8/2006
3071.26 3139.83 3265.1 3287.51 3351.44 3498.35 3536.43 3233.43
5/15/2006 6/15/2006 7/15/2006 8/15/2006 9/15/2006 10/15/2006 11/15/2006 12/15/2006
3398.45 3274.72 3321.2 3439.08 3466.9 3642.99 3710.41 3750.02
11/27/2005 12/27/2005 1/27/2006 2/27/2006 3/27/2006 4/27/2006 5/27/2006 6/27/2006
3127.5 3188.66 3310.27 3379.12 3464.47 3519.13 3373.72 3296.55
1/20/2006 2/20/2006 3/20/2006 4/20/2006 5/20/2006 6/20/2006 7/20/2006 8/20/2006
3242.18 3366.8 3467.03 3526.49 3292.23 3294.93 3358.6 3458.22
3/12/2006 4/12/2006 5/12/2006 6/12/2006 7/12/2006 8/12/2006 9/12/2006 10/12/2006
3403.21 3474.44 3449.31 3270.09 3411.29 3395.75 3464.47 3622.4
5/1/2006 6/1/2006 7/1/2006 8/1/2006 9/1/2006 10/1/2006 11/1/2006 12/1/2006
3498.93 3344.6 3427.11 3419.6 3494.45 3522.8 3645.24 3607.78
4/14/2006 5/14/2006 6/14/2006 7/14/2006 8/14/2006 9/14/2006 10/14/2006 11/14/2006
3492.16 3449.31 3202.71 3321.2 3423.15 3463.59 3642.99 3684.01
9/5/2005 10/5/2005 11/5/2005 12/5/2005 1/5/2006 2/5/2006 3/5/2006 4/5/2006
2992.48 3045.13 3050.31 3130.71 3244.78 3299.92 3372.8 3507.08
8/28/2005 9/28/2005 10/28/2005 11/28/2005 12/28/2005 1/28/2006 2/28/2006 3/28/2006
2934.82 3078.82 2922.55 3105.52 3201.92 3310.27 3335.82 3444.6
11/15/2005 12/15/2005 1/15/2006 2/15/2006 3/15/2006 4/15/2006 5/15/2006 6/15/2006
3069.15 3127.59 3256.92 3326.17 3449.14 3492.16 3398.45 3274.72
12/4/2005 1/4/2006 2/4/2006 3/4/2006 4/4/2006 5/4/2006 6/4/2006 7/4/2006
3140.09 3258.5 3299.92 3372.8 3484.33 3512.28 3359.35 3427.54
10/17/2005 11/17/2005 12/17/2005 1/17/2006 2/17/2006 3/17/2006 4/17/2006 5/17/2006
2963.72 3080.51 3147.75 3249.28 3359.63 3471.99 3492.16 3307.17
4/8/2006 5/8/2006 6/8/2006 7/8/2006 8/8/2006 9/8/2006 10/8/2006 11/8/2006
3498.35 3536.43 3233.43 3427.98 3390.61 3456.7 3553.43 3700.92
7/14/2005 8/14/2005 9/14/2005 10/14/2005 11/14/2005 12/14/2005 1/14/2006 2/14/2006
2918.59 2984.42 3003.6 2958.41 3083.15 3138.15 3256.92 3324.1
9/17/2005 10/17/2005 11/17/2005 12/17/2005 1/17/2006 2/17/2006 3/17/2006 4/17/2006
3034.36 2963.72 3080.51 3147.75 3249.28 3359.63 3471.99 3492.16
2/16/2006 3/16/2006 4/16/2006 5/16/2006 6/16/2006 7/16/2006 8/16/2006 9/16/2006
3345.82 3467.1 3492.16 3400.5 3264 3321.2 3450.98 3466.9
11/15/2005 12/15/2005 1/15/2006 2/15/2006 3/15/2006 4/15/2006 5/15/2006 6/15/2006
3069.15 3127.59 3256.92 3326.17 3449.14 3492.16 3398.45 3274.72
11/22/2005 12/22/2005 1/22/2006 2/22/2006 3/22/2006 4/22/2006 5/22/2006 6/22/2006
3115.28 3187.52 3242.18 3375.14 3480.98 3554.48 3209.57 3311.61
5/15/2006 6/15/2006 7/15/2006 8/15/2006 9/15/2006 10/15/2006 11/15/2006 12/15/2006
3398.45 3274.72 3321.2 3439.08 3466.9 3642.99 3710.41 3750.02
10/30/2005 11/30/2005 12/30/2005 1/30/2006 2/28/2006 3/30/2006 4/30/2006 5/30/2006
2922.55 3081.55 3202.93 3305.2 3335.82 3486.58 3498.93 3292.18
7/21/2005 8/21/2005 9/21/2005 10/21/2005 11/21/2005 12/21/2005 1/21/2006 2/21/2006
2898.81 2971.32 3014.35 2885.52 3105.08 3179.65 3242.18 3364.39
1/15/2006 2/15/2006 3/15/2006 4/15/2006 5/15/2006 6/15/2006 7/15/2006 8/15/2006
3256.92 3326.17 3449.14 3492.16 3398.45 3274.72 3321.2 3439.08
8/13/2005 9/13/2005 10/13/2005 11/13/2005 12/13/2005 1/13/2006 2/13/2006 3/13/2006
2984.42 2996.09 2953.79 3078.48 3132.5 3256.92 3325.09 3433.24
6/27/2005 7/27/2005 8/27/2005 9/27/2005 10/27/2005 11/27/2005 12/27/2005 1/27/2006
2801.83 2924.08 2934.82 3053.15 2910.11 3127.5 3188.66 3310.27
10/16/2005 11/16/2005 12/16/2005 1/16/2006 2/16/2006 3/16/2006 4/16/2006 5/16/2006
2958.41 3063.68 3147.75 3272.32 3345.82 3467.1 3492.16 3400.5
3/26/2006 4/26/2006 5/26/2006 6/26/2006 7/26/2006 8/26/2006 9/26/2006 10/26/2006
3499.03 3544.78 3373.72 3310.29 3414.34 3447.59 3469.99 3661.5
10/10/2005 11/10/2005 12/10/2005 1/10/2006 2/10/2006 3/10/2006 4/10/2006 5/10/2006
3013.23 3056.45 3135.26 3241.16 3310.71 3403.21 3515.36 3548.52
5/26/2005 6/26/2005 7/26/2005 8/26/2005 9/26/2005 10/26/2005 11/26/2005 12/26/2005
2759.19 2821.84 2916.92 2934.82 3055.98 2936.81 3127.5 3188.66
2/28/2006 3/28/2006 4/28/2006 5/28/2006 6/28/2006 7/28/2006 8/28/2006 9/28/2006
3335.82 3444.6 3498.93 3373.72 3310.34 3466.19 3447.59 3526.32
3/30/2006 4/30/2006 5/30/2006 6/30/2006 7/30/2006 8/30/2006 9/30/2006 10/30/2006
3486.58 3498.93 3292.18 3398.58 3466.19 3477.61 3522.59 3624.74
3/20/2006 4/20/2006 5/20/2006 6/20/2006 7/20/2006 8/20/2006 9/20/2006 10/20/2006
3467.03 3526.49 3292.23 3294.93 3358.6 3458.22 3463.26 3640.64
8/11/2005 9/11/2005 10/11/2005 11/11/2005 12/11/2005 1/11/2006 2/11/2006 3/11/2006
2989.93 3007.04 3018.17 3078.48 3135.26 3266.53 3310.71 3403.21
2/6/2006 3/6/2006 4/6/2006 5/6/2006 6/6/2006 7/6/2006 8/6/2006 9/6/2006
3308.85 3395.7 3509.23 3546.68 3293.24 3429.92 3428.92 3486.64
11/11/2005 12/11/2005 1/11/2006 2/11/2006 3/11/2006 4/11/2006 5/11/2006 6/11/2006
3078.48 3135.26 3266.53 3310.71 3403.21 3483.98 3526.78 3289.43
6/13/2005 7/13/2005 8/13/2005 9/13/2005 10/13/2005 11/13/2005 12/13/2005 1/13/2006
2805.28 2913.85 2984.42 2996.09 2953.79 3078.48 3132.5 3256.92
7/25/2005 8/25/2005 9/25/2005 10/25/2005 11/25/2005 12/25/2005 1/25/2006 2/25/2006
2923.84 2946.56 3035.76 2909.24 3127.5 3188.66 3262.2 3370.03
11/7/2005 12/7/2005 1/7/2006 2/7/2006 3/7/2006 4/7/2006 5/7/2006 6/7/2006
3071.37 3141.77 3265.1 3294.19 3371.25 3498.35 3546.68 3319.23
12/23/2006 1/23/2007 2/23/2007 3/23/2007 4/23/2007 5/23/2007 6/23/2007 7/23/2007
3717.02 3741.6 3865.73 3862.64 3952.95 4054.41 4004.37 4046.98
3/28/2007 4/28/2007 5/28/2007 6/28/2007 7/28/2007 8/28/2007 9/28/2007 10/28/2007
3821.76 3925.79 4022.88 4004.04 3796.41 3748.5 3952.04 4080.48
11/14/2006 12/14/2006 1/14/2007 2/14/2007 3/14/2007 4/14/2007 5/14/2007 6/14/2007
3684.01 3731.65 3746.75 3868.71 3648.65 3942.14 4009.03 4057.59
8/25/2006 9/25/2006 10/25/2006 11/25/2006 12/25/2006 1/25/2007 2/25/2007 3/25/2007
3447.59 3428.55 3673.59 3651.19 3717.02 3766.33 3865.73 3862.64
8/5/2006 9/5/2006 10/5/2006 11/5/2006 12/5/2006 1/5/2007 2/5/2007 3/5/2007
3428.92 3513.88 3552.38 3643.62 3647.22 3740.81 3803.79 3652.87
4/9/2007 5/9/2007 6/9/2007 7/9/2007 8/9/2007 9/9/2007 10/9/2007 11/9/2007
3906.63 4006.92 3972.87 4093.97 3848.15 3812.03 4049.61 3868.17
9/12/2006 10/12/2006 11/12/2006 12/12/2006 1/12/2007 2/12/2007 3/12/2007 4/12/2007
3464.47 3622.4 3690.29 3689.27 3746.75 3828.86 3786.36 3917.42
3/30/2006 4/30/2006 5/30/2006 6/30/2006 7/30/2006 8/30/2006 9/30/2006 10/30/2006
3486.58 3498.93 3292.18 3398.58 3466.19 3477.61 3522.59 3624.74
2/11/2007 3/11/2007 4/11/2007 5/11/2007 6/11/2007 7/11/2007 8/11/2007 9/11/2007
3846.84 3791.4 3918.85 4013.9 4007.44 4035.14 3711.76 3863.21
8/11/2006 9/11/2006 10/11/2006 11/11/2006 12/11/2006 1/11/2007 2/11/2007 3/11/2007
3395.75 3438.29 3593.43 3690.29 3693.97 3742.96 3846.84 3791.4
11/20/2006 12/20/2006 1/20/2007 2/20/2007 3/20/2007 4/20/2007 5/20/2007 6/20/2007
3694.97 3718.89 3749.52 3867.95 3784.71 3955.38 4063.16 4057.32
12/3/2005 1/3/2006 2/3/2006 3/3/2006 4/3/2006 5/3/2006 6/3/2006 7/3/2006
3140.09 3238.51 3299.92 3372.8 3492.86 3496.08 3359.35 3427.11
6/16/2006 7/16/2006 8/16/2006 9/16/2006 10/16/2006 11/16/2006 12/16/2006 1/16/2007
3264 3321.2 3450.98 3466.9 3649.41 3724.81 3750.02 3735.88
4/12/2007 5/12/2007 6/12/2007 7/12/2007 8/12/2007 9/12/2007 10/12/2007 11/12/2007
3917.42 4013.9 3980.06 4083.56 3711.76 3879.25 4118.55 3886.33
6/23/2006 7/23/2006 8/23/2006 9/23/2006 10/23/2006 11/23/2006 12/23/2006 1/23/2007
3315.77 3329.16 3436.46 3441.68 3645.93 3664.8 3717.02 3741.6
4/16/2007 5/16/2007 6/16/2007 7/16/2007 8/16/2007 9/16/2007 10/16/2007 11/16/2007
3974.02 4016.77 4108.42 4090.2 3602.6 3856.36 4048.07 3854.99
11/11/2006 12/11/2006 1/11/2007 2/11/2007 3/11/2007 4/11/2007 5/11/2007 6/11/2007
3690.29 3693.97 3742.96 3846.84 3791.4 3918.85 4013.9 4007.44
1/4/2007 2/4/2007 3/4/2007 4/4/2007 5/4/2007 6/4/2007 7/4/2007 8/4/2007
3776.7 3796.64 3693.47 3888.87 4036.58 4077.17 4072.36 3816.4
3/12/2007 4/12/2007 5/12/2007 6/12/2007 7/12/2007 8/12/2007 9/12/2007 10/12/2007
3786.36 3917.42 4013.9 3980.06 4083.56 3711.76 3879.25 4118.55
7/31/2006 8/31/2006 9/29/2006 10/31/2006 11/30/2006 12/29/2006 1/31/2007 2/28/2007
3443.38 3467.94 3522.59 3629.36 3618.92 3739.46 3729.99 3723.7
8/4/2006 9/4/2006 10/4/2006 11/4/2006 12/4/2006 1/4/2007 2/4/2007 3/4/2007
3428.92 3515.86 3526.8 3643.62 3625.09 3776.7 3796.64 3693.47
5/8/2006 6/8/2006 7/8/2006 8/8/2006 9/8/2006 10/8/2006 11/8/2006 12/8/2006
3536.43 3233.43 3427.98 3390.61 3456.7 3553.43 3700.92 3687.75
10/29/2006 11/29/2006 12/29/2006 1/29/2007 2/28/2007 3/29/2007 4/29/2007 5/29/2007
3643.68 3635.88 3739.46 3748.55 3723.7 3854.63 3925.79 4043.67
3/4/2007 4/4/2007 5/4/2007 6/4/2007 7/4/2007 8/4/2007 9/4/2007 10/4/2007
3693.47 3888.87 4036.58 4077.17 4072.36 3816.4 3927.03 4011.49
3/11/2007 4/11/2007 5/11/2007 6/11/2007 7/11/2007 8/11/2007 9/11/2007 10/11/2007
3791.4 3918.85 4013.9 4007.44 4035.14 3711.76 3863.21 4117.46
5/18/2006 6/18/2006 7/18/2006 8/18/2006 9/18/2006 10/18/2006 11/18/2006 12/18/2006
3296.21 3264 3301.7 3458.22 3474 3637.63 3688.14 3743.58
4/30/2007 5/31/2007 6/29/2007 7/31/2007 8/31/2007 9/28/2007 10/31/2007 11/30/2007
3942.44 4053.63 4022.94 3889.15 3878.63 3952.04 4123.82 3928.05
2/12/2007 3/12/2007 4/12/2007 5/12/2007 6/12/2007 7/12/2007 8/12/2007 9/12/2007
3828.86 3786.36 3917.42 4013.9 3980.06 4083.56 3711.76 3879.25
11/19/2006 12/19/2006 1/19/2007 2/19/2007 3/19/2007 4/19/2007 5/19/2007 6/19/2007
3688.14 3720.61 3749.52 3886 3768.41 3926.51 4063.16 4058.67
8/3/2006 9/3/2006 10/3/2006 11/3/2006 12/3/2006 1/3/2007 2/3/2007 3/3/2007
3399 3494.45 3509.17 3643.62 3607.78 3796.02 3796.64 3693.47
12/29/2006 1/31/2007 2/28/2007 3/30/2007 4/30/2007 5/31/2007 6/29/2007 7/31/2007
3739.46 3729.99 3723.7 3848.18 3942.44 4053.63 4022.94 3889.15
11/14/2006 12/14/2006 1/14/2007 2/14/2007 3/14/2007 4/14/2007 5/14/2007 6/14/2007
3684.01 3731.65 3746.75 3868.71 3648.65 3942.14 4009.03 4057.59
2/20/2007 3/20/2007 4/20/2007 5/20/2007 6/20/2007 7/20/2007 8/20/2007 9/20/2007
3867.95 3784.71 3955.38 4063.16 4057.32 4029.17 3726.33 3931.78
4/7/2007 5/7/2007 6/7/2007 7/7/2007 8/7/2007 9/7/2007 10/7/2007 11/7/2007
3906.63 4036.58 3975.45 4082.75 3861.24 3812.03 4036.83 3925.24
6/30/2006 7/30/2006 8/30/2006 9/30/2006 10/30/2006 11/30/2006 12/30/2006 1/30/2007
3398.58 3466.19 3477.61 3522.59 3624.74 3618.92 3739.46 3750.57
3/24/2007 4/24/2007 5/24/2007 6/24/2007 7/24/2007 8/24/2007 9/24/2007 10/24/2007
3862.64 3922.25 4024.11 4004.37 3972.59 3817.52 3951.99 3976.37
10/19/2006 11/19/2006 12/19/2006 1/19/2007 2/19/2007 3/19/2007 4/19/2007 5/19/2007
3639.98 3688.14 3720.61 3749.52 3886 3768.41 3926.51 4063.16
4/12/2005 5/12/2005 6/12/2005 7/12/2005 8/12/2005 9/12/2005 10/12/2005 11/12/2005
2735.27 2693.06 2793.52 2899.68 2984.42 3017.2 2997.88 3078.48
9/25/2006 10/25/2006 11/25/2006 12/25/2006 1/25/2007 2/25/2007 3/25/2007 4/25/2007
3428.55 3673.59 3651.19 3717.02 3766.33 3865.73 3862.64 3946.87
6/30/2006 7/30/2006 8/30/2006 9/30/2006 10/30/2006 11/30/2006 12/30/2006 1/30/2007
3398.58 3466.19 3477.61 3522.59 3624.74 3618.92 3739.46 3750.57
7/9/2006 8/9/2006 9/9/2006 10/9/2006 11/9/2006 12/9/2006 1/9/2007 2/9/2007
3427.98 3419.36 3456.7 3566.45 3698.97 3687.75 3727.41 3846.84
4/18/2007 5/18/2007 6/18/2007 7/18/2007 8/18/2007 9/18/2007 10/18/2007 11/18/2007
3935.43 4063.16 4092.21 4014.91 3717.93 3844.46 4048.57 3854.99
4/26/2007 5/26/2007 6/26/2007 7/26/2007 8/26/2007 9/26/2007 10/26/2007 11/26/2007
3952.92 4022.88 3997.02 3817.98 3817.52 3928.3 4080.48 3782.05
11/17/2006 12/17/2006 1/17/2007 2/17/2007 3/17/2007 4/17/2007 5/17/2007 6/17/2007
3688.14 3750.02 3729.64 3869.29 3730.22 3959.85 4028.9 4108.42
5/13/2007 6/13/2007 7/13/2007 8/13/2007 9/13/2007 10/13/2007 11/13/2007 12/13/2007
4013.9 4001.07 4099.97 3817.83 3906.23 4118.55 3900.18 3870.73
8/28/2006 9/28/2006 10/28/2006 11/28/2006 12/28/2006 1/28/2007 2/28/2007 3/28/2007
3447.59 3526.32 3643.68 3597.25 3749.43 3743.11 3723.7 3821.76
6/26/2006 7/26/2006 8/26/2006 9/26/2006 10/26/2006 11/26/2006 12/26/2006 1/26/2007
3310.29 3414.34 3447.59 3469.99 3661.5 3651.19 3717.02 3743.11
5/5/2007 6/5/2007 7/5/2007 8/5/2007 9/5/2007 10/5/2007 11/5/2007 12/5/2007
4036.58 4058.01 4051.94 3816.4 3862.9 4036.83 3970.72 3947.37
11/6/2006 12/6/2006 1/6/2007 2/6/2007 3/6/2007 4/6/2007 5/6/2007 6/6/2007
3686.98 3652.24 3740.81 3821.55 3701.56 3906.63 4036.58 3993.37
1/4/2007 2/4/2007 3/4/2007 4/4/2007 5/4/2007 6/4/2007 7/4/2007 8/4/2007
3776.7 3796.64 3693.47 3888.87 4036.58 4077.17 4072.36 3816.4
11/21/2006 12/21/2006 1/21/2007 2/21/2007 3/21/2007 4/21/2007 5/21/2007 6/21/2007
3695.08 3712.9 3749.52 3840.77 3816.15 3955.38 4061.51 4020.22
11/20/2006 12/20/2006 1/20/2007 2/20/2007 3/20/2007 4/20/2007 5/20/2007 6/20/2007
3694.97 3718.89 3749.52 3867.95 3784.71 3955.38 4063.16 4057.32
3/17/2007 4/17/2007 5/17/2007 6/17/2007 7/17/2007 8/17/2007 9/17/2007 10/17/2007
3730.22 3959.85 4028.9 4108.42 4064.81 3717.93 3790.17 4089.82
7/8/2006 8/8/2006 9/8/2006 10/8/2006 11/8/2006 12/8/2006 1/8/2007 2/8/2007
3427.98 3390.61 3456.7 3553.43 3700.92 3687.75 3726.46 3824.49
3/7/2006 4/7/2006 5/7/2006 6/7/2006 7/7/2006 8/7/2006 9/7/2006 10/7/2006
3371.25 3498.35 3546.68 3319.23 3427.98 3395.41 3444.61 3553.43
7/24/2006 8/24/2006 9/24/2006 10/24/2006 11/24/2006 12/24/2006 1/24/2007 2/24/2007
3389.88 3441.04 3441.68 3656.46 3651.19 3717.02 3789.6 3865.73
11/10/2006 12/10/2006 1/10/2007 2/10/2007 3/10/2007 4/10/2007 5/10/2007 6/10/2007
3690.29 3687.75 3706.82 3846.84 3791.4 3920.8 3994.51 3972.87
9/13/2005 10/13/2005 11/13/2005 12/13/2005 1/13/2006 2/13/2006 3/13/2006 4/13/2006
2996.09 2953.79 3078.48 3132.5 3256.92 3325.09 3433.24 3492.16
1/18/2007 2/18/2007 3/18/2007 4/18/2007 5/18/2007 6/18/2007 7/18/2007 8/18/2007
3733.96 3869.29 3730.22 3935.43 4063.16 4092.21 4014.91 3717.93
9/19/2005 10/19/2005 11/19/2005 12/19/2005 1/19/2006 2/19/2006 3/19/2006 4/19/2006
3046.23 2896.4 3103.22 3152.8 3250.82 3359.63 3471.99 3529.48
2/6/2007 3/6/2007 4/6/2007 5/6/2007 6/6/2007 7/6/2007 8/6/2007 9/6/2007
3821.55 3701.56 3906.63 4036.58 3993.37 4082.75 3788.36 3885.68
4/30/2007 5/31/2007 6/29/2007 7/31/2007 8/31/2007 9/28/2007 10/31/2007 11/30/2007
3942.44 4053.63 4022.94 3889.15 3878.63 3952.04 4123.82 3928.05
10/8/2006 11/8/2006 12/8/2006 1/8/2007 2/8/2007 3/8/2007 4/8/2007 5/8/2007
3553.43 3700.92 3687.75 3726.46 3824.49 3780.39 3906.63 4004.63
10/14/2006 11/14/2006 12/14/2006 1/14/2007 2/14/2007 3/14/2007 4/14/2007 5/14/2007
3642.99 3684.01 3731.65 3746.75 3868.71 3648.65 3942.14 4009.03
2/2/2007 3/2/2007 4/2/2007 5/2/2007 6/2/2007 7/2/2007 8/2/2007 9/2/2007
3796.64 3693.47 3855.4 3966.58 4086.41 4014.23 3857.23 3887.59
5/1/2008 6/1/2008 7/1/2008 8/1/2008 9/1/2008 10/1/2008 11/1/2008 12/1/2008
3770.13 3734.29 3409.57 3340.96 3524.6 3105.91 2751.47 2528.6
3/29/2008 4/29/2008 5/29/2008 6/29/2008 7/29/2008 8/29/2008 9/29/2008 10/29/2008
3542.17 3764.37 3774.97 3446.01 3314.65 3541.35 3024.17 2619.41
7/26/2007 8/26/2007 9/26/2007 10/26/2007 11/26/2007 12/26/2007 1/26/2008 2/26/2008
3817.98 3817.52 3928.3 4080.48 3782.05 3944.85 3584.73 3744.39
6/25/2007 7/25/2007 8/25/2007 9/25/2007 10/25/2007 11/25/2007 12/25/2007 1/25/2008
4013.96 3941.04 3817.52 3907.24 4035.19 3827.83 3944.85 3584.73
6/2/2007 7/2/2007 8/2/2007 9/2/2007 10/2/2007 11/2/2007 12/2/2007 1/2/2008
4086.41 4014.23 3857.23 3887.59 3979.02 4013.27 3894.66 3917.54
8/16/2007 9/16/2007 10/16/2007 11/16/2007 12/16/2007 1/16/2008 2/16/2008 3/16/2008
3602.6 3856.36 4048.07 3854.99 3891.79 3618.72 3558.25 3492.16
2/27/2008 3/27/2008 4/27/2008 5/27/2008 6/27/2008 7/27/2008 8/27/2008 9/27/2008
3741.65 3555.99 3766.18 3766.45 3446.01 3338.23 3470.38 3194.13
1/10/2008 2/10/2008 3/10/2008 4/10/2008 5/10/2008 6/10/2008 7/10/2008 8/10/2008
3773.34 3549.5 3486.25 3690.7 3852.11 3630.75 3348.06 3438.64
7/22/2007 8/22/2007 9/22/2007 10/22/2007 11/22/2007 12/22/2007 1/22/2008 2/22/2008
4029.17 3801.11 3948.88 3958.28 3761.87 3917.67 3510.65 3623.29
8/30/2007 9/30/2007 10/30/2007 11/30/2007 12/30/2007 1/30/2008 2/29/2008 3/30/2008
3820.47 3952.04 4078.1 3928.05 3947.75 3576.81 3624.65 3542.17
8/18/2007 9/18/2007 10/18/2007 11/18/2007 12/18/2007 1/18/2008 2/18/2008 3/18/2008
3717.93 3844.46 4048.57 3854.99 3817.98 3600.46 3649.94 3470.97
5/5/2008 6/5/2008 7/5/2008 8/5/2008 9/5/2008 10/5/2008 11/5/2008 12/5/2008
3849.68 3739.56 3352.83 3406.16 3312.37 3120.56 2818.27 2513.37
6/11/2007 7/11/2007 8/11/2007 9/11/2007 10/11/2007 11/11/2007 12/11/2007 1/11/2008
4007.44 4035.14 3711.76 3863.21 4117.46 3868.17 3976.78 3762.86
9/13/2007 10/13/2007 11/13/2007 12/13/2007 1/13/2008 2/13/2008 3/13/2008 4/13/2008
3906.23 4118.55 3900.18 3870.73 3762.86 3610.97 3529.02 3650.97
5/24/2008 6/24/2008 7/24/2008 8/24/2008 9/24/2008 10/24/2008 11/24/2008 12/24/2008
3783.34 3504.78 3351.27 3459.89 3206.19 2415.62 2574.34 2636.91
5/11/2008 6/11/2008 7/11/2008 8/11/2008 9/11/2008 10/11/2008 11/11/2008 12/11/2008
3852.11 3565.48 3261.6 3475.9 3350.69 2491.87 2646.65 2729.45
5/5/2008 6/5/2008 7/5/2008 8/5/2008 9/5/2008 10/5/2008 11/5/2008 12/5/2008
3849.68 3739.56 3352.83 3406.16 3312.37 3120.56 2818.27 2513.37
2/13/2008 3/13/2008 4/13/2008 5/13/2008 6/13/2008 7/13/2008 8/13/2008 9/13/2008
3610.97 3529.02 3650.97 3853.58 3618.66 3261.6 3417.79 3408.27
5/4/2008 6/4/2008 7/4/2008 8/4/2008 9/4/2008 10/4/2008 11/4/2008 12/4/2008
3849.68 3724.3 3352.83 3320.52 3387 3120.56 2873.68 2581.53
12/30/2007 1/30/2008 2/29/2008 3/30/2008 4/30/2008 5/30/2008 6/30/2008 7/30/2008
3947.75 3576.81 3624.65 3542.17 3772.33 3764.83 3498.86 3378.91
6/7/2007 7/7/2007 8/7/2007 9/7/2007 10/7/2007 11/7/2007 12/7/2007 1/7/2008
3975.45 4082.75 3861.24 3812.03 4036.83 3925.24 3984.97 3847.08
6/23/2007 7/23/2007 8/23/2007 9/23/2007 10/23/2007 11/23/2007 12/23/2007 1/23/2008
4004.37 4046.98 3803.96 3948.88 3996.96 3827.83 3917.67 3437
1/27/2008 2/27/2008 3/27/2008 4/27/2008 5/27/2008 6/27/2008 7/27/2008 8/27/2008
3584.73 3741.65 3555.99 3766.18 3766.45 3446.01 3338.23 3470.38
11/30/2007 12/31/2007 1/31/2008 2/29/2008 3/31/2008 4/30/2008 5/30/2008 6/30/2008
3928.05 3938.25 3596.98 3624.65 3550.21 3772.33 3764.83 3498.86
4/24/2008 5/24/2008 6/24/2008 7/24/2008 8/24/2008 9/24/2008 10/24/2008 11/24/2008
3741.61 3783.34 3504.78 3351.27 3459.89 3206.19 2415.62 2574.34
7/13/2007 8/13/2007 9/13/2007 10/13/2007 11/13/2007 12/13/2007 1/13/2008 2/13/2008
4099.97 3817.83 3906.23 4118.55 3900.18 3870.73 3762.86 3610.97
7/12/2007 8/12/2007 9/12/2007 10/12/2007 11/12/2007 12/12/2007 1/12/2008 2/12/2008
4083.56 3711.76 3879.25 4118.55 3886.33 3987.26 3762.86 3626.56
6/3/2007 7/3/2007 8/3/2007 9/3/2007 10/3/2007 11/3/2007 12/3/2007 1/3/2008
4086.41 4050.29 3816.4 3887.59 4004.72 4013.27 3894.66 3944.44
11/17/2007 12/17/2007 1/17/2008 2/17/2008 3/17/2008 4/17/2008 5/17/2008 6/17/2008
3854.99 3815.34 3600.19 3558.25 3360.73 3706.4 3911.83 3654.12
9/13/2007 10/13/2007 11/13/2007 12/13/2007 1/13/2008 2/13/2008 3/13/2008 4/13/2008
3906.23 4118.55 3900.18 3870.73 3762.86 3610.97 3529.02 3650.97
7/8/2007 8/8/2007 9/8/2007 10/8/2007 11/8/2007 12/8/2007 1/8/2008 2/8/2008
4082.75 3923.25 3812.03 4006.44 3917.13 3984.97 3861.49 3549.5
7/25/2007 8/25/2007 9/25/2007 10/25/2007 11/25/2007 12/25/2007 1/25/2008 2/25/2008
3941.04 3817.52 3907.24 4035.19 3827.83 3944.85 3584.73 3692.91
9/10/2007 10/10/2007 11/10/2007 12/10/2007 1/10/2008 2/10/2008 3/10/2008 4/10/2008
3775.67 4064.71 3868.17 3990.05 3773.34 3549.5 3486.25 3690.7
2/2/2006 3/2/2006 4/2/2006 5/2/2006 6/2/2006 7/2/2006 8/2/2006 9/2/2006
3293.94 3361.94 3492.86 3530.18 3359.35 3427.11 3451.44 3494.45
3/7/2006 4/7/2006 5/7/2006 6/7/2006 7/7/2006 8/7/2006 9/7/2006 10/7/2006
3371.25 3498.35 3546.68 3319.23 3427.98 3395.41 3444.61 3553.43
11/12/2007 12/12/2007 1/12/2008 2/12/2008 3/12/2008 4/12/2008 5/12/2008 6/12/2008
3886.33 3987.26 3762.86 3626.56 3582.99 3650.97 3865.61 3607.4
7/6/2007 8/6/2007 9/6/2007 10/6/2007 11/6/2007 12/6/2007 1/6/2008 2/6/2008
4082.75 3788.36 3885.68 4036.83 3979.11 3942.13 3862.91 3601.86
2/24/2008 3/24/2008 4/24/2008 5/24/2008 6/24/2008 7/24/2008 8/24/2008 9/24/2008
3623.29 3410.86 3741.61 3783.34 3504.78 3351.27 3459.89 3206.19
7/5/2007 8/5/2007 9/5/2007 10/5/2007 11/5/2007 12/5/2007 1/5/2008 2/5/2008
4051.94 3816.4 3862.9 4036.83 3970.72 3947.37 3862.91 3596.3
5/21/2008 6/21/2008 7/21/2008 8/21/2008 9/21/2008 10/21/2008 11/21/2008 12/21/2008
3847.07 3507.43 3374.68 3375.46 3349.74 2636.84 2357.23 2673.03
2/11/2008 3/11/2008 4/11/2008 5/11/2008 6/11/2008 7/11/2008 8/11/2008 9/11/2008
3506.1 3522.24 3650.97 3852.11 3565.48 3261.6 3475.9 3350.69
4/29/2008 5/29/2008 6/29/2008 7/29/2008 8/29/2008 9/29/2008 10/29/2008 11/29/2008
3764.37 3774.97 3446.01 3314.65 3541.35 3024.17 2619.41 2661.82
4/15/2008 5/15/2008 6/15/2008 7/15/2008 8/15/2008 9/15/2008 10/15/2008 11/15/2008
3654.26 3879.04 3618.66 3210.33 3425.71 3280.38 2569.9 2629.86
3/28/2007 4/28/2007 5/28/2007 6/28/2007 7/28/2007 8/28/2007 9/28/2007 10/28/2007
3821.76 3925.79 4022.88 4004.04 3796.41 3748.5 3952.04 4080.48
3/27/2009 4/27/2009 5/27/2009 6/27/2009 7/27/2009 8/27/2009 9/27/2009 10/27/2009
2492.9 2698.66 2873.1 2775.75 2997.36 3222.14 3369.67 3444.67
5/18/2009 6/18/2009 7/18/2009 8/18/2009 9/18/2009 10/18/2009 11/18/2009 12/18/2009
2884.25 2791.2 2870.41 3093.72 3432.54 3452.27 3553.42 3450.34
8/15/2008 9/15/2008 10/15/2008 11/15/2008 12/15/2008 1/15/2009 2/15/2009 3/15/2009
3425.71 3280.38 2569.9 2629.86 2662.75 2581.99 2643.7 2397.12
11/16/2008 12/16/2008 1/16/2009 2/16/2009 3/16/2009 4/16/2009 5/16/2009 6/16/2009
2629.86 2681.64 2598.04 2610.32 2463.78 2628.25 2824.38 2829.35
3/15/2009 4/15/2009 5/15/2009 6/15/2009 7/15/2009 8/15/2009 9/15/2009 10/15/2009
2397.12 2575.47 2824.38 2828.56 2845.68 3117.46 3349.42 3473.58
11/7/2008 12/7/2008 1/7/2009 2/7/2009 3/7/2009 4/7/2009 5/7/2009 6/7/2009
2719.66 2513.37 2819.97 2698.73 2253.75 2530.69 2864.2 2903.41
11/15/2008 12/15/2008 1/15/2009 2/15/2009 3/15/2009 4/15/2009 5/15/2009 6/15/2009
2629.86 2662.75 2581.99 2643.7 2397.12 2575.47 2824.38 2828.56
8/24/2008 9/24/2008 10/24/2008 11/24/2008 12/24/2008 1/24/2009 2/24/2009 3/24/2009
3459.89 3206.19 2415.62 2574.34 2636.91 2537.89 2412.83 2499.77
11/18/2008 12/18/2008 1/18/2009 2/18/2009 3/18/2009 4/18/2009 5/18/2009 6/18/2009
2605.52 2700.59 2598.04 2534.94 2429.91 2654.85 2884.25 2791.2
1/26/2009 2/26/2009 3/26/2009 4/26/2009 5/26/2009 6/26/2009 7/26/2009 8/26/2009
2631.47 2480.19 2508.94 2696.79 2866.95 2775.75 2994.7 3238.77
2/4/2009 3/4/2009 4/4/2009 5/4/2009 6/4/2009 7/4/2009 8/4/2009 9/4/2009
2652.79 2329.13 2593.99 2760.43 2869.97 2773.73 3066.16 3216.25
9/13/2007 10/13/2007 11/13/2007 12/13/2007 1/13/2008 2/13/2008 3/13/2008 4/13/2008
3906.23 4118.55 3900.18 3870.73 3762.86 3610.97 3529.02 3650.97
5/24/2008 6/24/2008 7/24/2008 8/24/2008 9/24/2008 10/24/2008 11/24/2008 12/24/2008
3783.34 3504.78 3351.27 3459.89 3206.19 2415.62 2574.34 2636.91
5/2/2009 6/2/2009 7/2/2009 8/2/2009 9/2/2009 10/2/2009 11/2/2009 12/2/2009
2760.43 2916.93 2773 3067.6 3185.63 3309.51 3377.72 3533.37
11/30/2007 12/31/2007 1/31/2008 2/29/2008 3/31/2008 4/30/2008 5/30/2008 6/30/2008
3928.05 3938.25 3596.98 3624.65 3550.21 3772.33 3764.83 3498.86
7/12/2008 8/12/2008 9/12/2008 10/12/2008 11/12/2008 12/12/2008 1/12/2009 2/12/2009
3261.6 3467.12 3408.27 2491.87 2608.17 2662.54 2771.9 2649.09
5/10/2009 6/10/2009 7/10/2009 8/10/2009 9/10/2009 10/10/2009 11/10/2009 12/10/2009
2901.2 2902.14 2703.14 3111.24 3315.4 3432.01 3464.1 3475.82
7/12/2008 8/12/2008 9/12/2008 10/12/2008 11/12/2008 12/12/2008 1/12/2009 2/12/2009
3261.6 3467.12 3408.27 2491.87 2608.17 2662.54 2771.9 2649.09
3/24/2007 4/24/2007 5/24/2007 6/24/2007 7/24/2007 8/24/2007 9/24/2007 10/24/2007
3862.64 3922.25 4024.11 4004.37 3972.59 3817.52 3951.99 3976.37
7/3/2008 8/3/2008 9/3/2008 10/3/2008 11/3/2008 12/3/2008 1/3/2009 2/3/2009
3392.83 3340.96 3471.25 3120.56 2751.47 2587.1 2842.08 2601.51
5/2/2009 6/2/2009 7/2/2009 8/2/2009 9/2/2009 10/2/2009 11/2/2009 12/2/2009
2760.43 2916.93 2773 3067.6 3185.63 3309.51 3377.72 3533.37
2/11/2009 3/11/2009 4/11/2009 5/11/2009 6/11/2009 7/11/2009 8/11/2009 9/11/2009
2666.59 2357.48 2574.99 2877.3 2917.74 2703.14 3077.48 3333.61
4/12/2007 5/12/2007 6/12/2007 7/12/2007 8/12/2007 9/12/2007 10/12/2007 11/12/2007
3917.42 4013.9 3980.06 4083.56 3711.76 3879.25 4118.55 3886.33
2/18/2009 3/18/2009 4/18/2009 5/18/2009 6/18/2009 7/18/2009 8/18/2009 9/18/2009
2534.94 2429.91 2654.85 2884.25 2791.2 2870.41 3093.72 3432.54
11/17/2008 12/17/2008 1/17/2009 2/17/2009 3/17/2009 4/17/2009 5/17/2009 6/17/2009
2567.63 2692.93 2598.04 2545.53 2457.12 2654.85 2824.38 2793.69
1/18/2007 2/18/2007 3/18/2007 4/18/2007 5/18/2007 6/18/2007 7/18/2007 8/18/2007
3733.96 3869.29 3730.22 3935.43 4063.16 4092.21 4014.91 3717.93
2/24/2008 3/24/2008 4/24/2008 5/24/2008 6/24/2008 7/24/2008 8/24/2008 9/24/2008
3623.29 3410.86 3741.61 3783.34 3504.78 3351.27 3459.89 3206.19
5/11/2008 6/11/2008 7/11/2008 8/11/2008 9/11/2008 10/11/2008 11/11/2008 12/11/2008
3852.11 3565.48 3261.6 3475.9 3350.69 2491.87 2646.65 2729.45
6/15/2008 7/15/2008 8/15/2008 9/15/2008 10/15/2008 11/15/2008 12/15/2008 1/15/2009
3618.66 3210.33 3425.71 3280.38 2569.9 2629.86 2662.75 2581.99
11/14/2008 12/14/2008 1/14/2009 2/14/2009 3/14/2009 4/14/2009 5/14/2009 6/14/2009
2629.86 2662.54 2622.18 2643.7 2397.12 2587.08 2830.5 2903.68
1/15/2009 2/15/2009 3/15/2009 4/15/2009 5/15/2009 6/15/2009 7/15/2009 8/15/2009
2581.99 2643.7 2397.12 2575.47 2824.38 2828.56 2845.68 3117.46
8/29/2008 9/29/2008 10/29/2008 11/29/2008 12/29/2008 1/29/2009 2/28/2009 3/29/2009
3541.35 3024.17 2619.41 2661.82 2694.87 2621.98 2429.28 2492.9
8/24/2008 9/24/2008 10/24/2008 11/24/2008 12/24/2008 1/24/2009 2/24/2009 3/24/2009
3459.89 3206.19 2415.62 2574.34 2636.91 2537.89 2412.83 2499.77
5/13/2007 6/13/2007 7/13/2007 8/13/2007 9/13/2007 10/13/2007 11/13/2007 12/13/2007
4013.9 4001.07 4099.97 3817.83 3906.23 4118.55 3900.18 3870.73
5/16/2009 6/16/2009 7/16/2009 8/16/2009 9/16/2009 10/16/2009 11/16/2009 12/16/2009
2824.38 2829.35 2853.56 3117.46 3403.74 3452.27 3574.57 3528.01
3/30/2009 4/30/2009 5/30/2009 6/30/2009 7/30/2009 8/30/2009 9/30/2009 10/30/2009
2411.12 2758.43 2874.04 2781.88 3028.05 3250.85 3404.36 3342.38
6/1/2008 7/1/2008 8/1/2008 9/1/2008 10/1/2008 11/1/2008 12/1/2008 1/1/2009
3734.29 3409.57 3340.96 3524.6 3105.91 2751.47 2528.6 2759.58
9/20/2008 10/20/2008 11/20/2008 12/20/2008 1/20/2009 2/20/2009 3/20/2009 4/20/2009
3349.74 2662.34 2412.45 2673.03 2561.93 2458.46 2454.91 2584.75
2/2/2009 3/2/2009 4/2/2009 5/2/2009 6/2/2009 7/2/2009 8/2/2009 9/2/2009
2550.44 2306.8 2641.8 2760.43 2916.93 2773 3067.6 3185.63
2/18/2009 3/18/2009 4/18/2009 5/18/2009 6/18/2009 7/18/2009 8/18/2009 9/18/2009
2534.94 2429.91 2654.85 2884.25 2791.2 2870.41 3093.72 3432.54
5/15/2009 6/15/2009 7/15/2009 8/15/2009 9/15/2009 10/15/2009 11/15/2009 12/15/2009
2824.38 2828.56 2845.68 3117.46 3349.42 3473.58 3518.12 3502.45
3/26/2009 4/26/2009 5/26/2009 6/26/2009 7/26/2009 8/26/2009 9/26/2009 10/26/2009
2508.94 2696.79 2866.95 2775.75 2994.7 3238.77 3369.67 3441.96
2/5/2009 3/5/2009 4/5/2009 5/5/2009 6/5/2009 7/5/2009 8/5/2009 9/5/2009
2655.87 2258.28 2593.99 2826.39 2903.41 2773.73 3060.09 3216.25
5/28/2009 6/28/2009 7/28/2009 8/28/2009 9/28/2009 10/28/2009 11/28/2009 12/28/2009
2854.3 2775.75 2958.33 3250.85 3422.14 3361.51 3478.18 3579.46
1/10/2009 2/10/2009 3/10/2009 4/10/2009 5/10/2009 6/10/2009 7/10/2009 8/10/2009
2782.69 2652.75 2361.44 2574.99 2901.2 2902.14 2703.14 3111.24
8/16/2008 9/16/2008 10/16/2008 11/16/2008 12/16/2008 1/16/2009 2/16/2009 3/16/2009
3425.71 3168.27 2432.83 2629.86 2681.64 2598.04 2610.32 2463.78
6/21/2009 7/21/2009 8/21/2009 9/21/2009 10/21/2009 11/21/2009 12/21/2009 1/21/2010
2832.34 2930.56 3208.7 3405.68 3491.79 3488.56 3510.88 3555.46
10/19/2009 11/19/2009 12/19/2009 1/19/2010 2/19/2010 3/19/2010 4/19/2010 5/19/2010
3509.95 3501.36 3450.34 3662.66 3582.64 3795.47 3864.83 3518.13
6/1/2008 7/1/2008 8/1/2008 9/1/2008 10/1/2008 11/1/2008 12/1/2008 1/1/2009
3734.29 3409.57 3340.96 3524.6 3105.91 2751.47 2528.6 2759.58
3/30/2009 4/30/2009 5/30/2009 6/30/2009 7/30/2009 8/30/2009 9/30/2009 10/30/2009
2411.12 2758.43 2874.04 2781.88 3028.05 3250.85 3404.36 3342.38
6/19/2009 7/19/2009 8/19/2009 9/19/2009 10/19/2009 11/19/2009 12/19/2009 1/19/2010
2832.34 2870.41 3102.08 3432.54 3509.95 3501.36 3450.34 3662.66
11/9/2009 12/9/2009 1/9/2010 2/9/2010 3/9/2010 4/9/2010 5/9/2010 6/9/2010
3470.31 3450.31 3679.95 3411.33 3746.88 3890.51 3484.53 3475.71
8/22/2009 9/22/2009 10/22/2009 11/22/2009 12/22/2009 1/22/2010 2/22/2010 3/22/2010
3208.7 3411.89 3457.72 3488.56 3533.33 3531.73 3579.95 3790.69
8/30/2009 9/30/2009 10/30/2009 11/30/2009 12/30/2009 1/30/2010 2/28/2010 3/30/2010
3250.85 3404.36 3342.38 3441.3 3582.1 3462.44 3579.23 3817.66
11/14/2008 12/14/2008 1/14/2009 2/14/2009 3/14/2009 4/14/2009 5/14/2009 6/14/2009
2629.86 2662.54 2622.18 2643.7 2397.12 2587.08 2830.5 2903.68
11/1/2009 12/1/2009 1/1/2010 2/1/2010 3/1/2010 4/1/2010 5/1/2010 6/1/2010
3377.72 3521.53 3590.71 3499.61 3615.62 3865.33 3768.05 3518.31
8/2/2009 9/2/2009 10/2/2009 11/2/2009 12/2/2009 1/2/2010 2/2/2010 3/2/2010
3067.6 3185.63 3309.51 3377.72 3533.37 3590.71 3528.25 3666.57
8/17/2009 9/17/2009 10/17/2009 11/17/2009 12/17/2009 1/17/2010 2/17/2010 3/17/2010
3067.02 3429.65 3452.27 3547.86 3465.46 3628.92 3530.89 3791.95
8/24/2009 9/24/2009 10/24/2009 11/24/2009 12/24/2009 1/24/2010 2/24/2010 3/24/2010
3242.64 3369.68 3477.86 3530.79 3579.46 3531.73 3573.49 3815.56
9/6/2009 10/6/2009 11/6/2009 12/6/2009 1/6/2010 2/6/2010 3/6/2010 4/6/2010
3216.25 3408.88 3412.1 3531.84 3672.22 3383.34 3745.31 3892.3
10/17/2009 11/17/2009 12/17/2009 1/17/2010 2/17/2010 3/17/2010 4/17/2010 5/17/2010
3452.27 3547.86 3465.46 3628.92 3530.89 3791.95 3877.19 3589.11
3/27/2009 4/27/2009 5/27/2009 6/27/2009 7/27/2009 8/27/2009 9/27/2009 10/27/2009
2492.9 2698.66 2873.1 2775.75 2997.36 3222.14 3369.67 3444.67
6/28/2009 7/28/2009 8/28/2009 9/28/2009 10/28/2009 11/28/2009 12/28/2009 1/28/2010
2775.75 2958.33 3250.85 3422.14 3361.51 3478.18 3579.46 3436.38
11/13/2009 12/13/2009 1/13/2010 2/13/2010 3/13/2010 4/13/2010 5/13/2010 6/13/2010
3518.12 3487.89 3640 3436.45 3774 3883.49 3706.06 3529.59
-5 -4 -3 -2 -1 0 1 2
11/4/2004 12/4/2004 1/4/2005 2/4/2005 3/4/2005 4/4/2005 5/4/2005 6/4/2005
2547.26 2575.83 2641.98 2708.12 2764.84 2705.52 2681.67 2772.93
5/21/2004 6/21/2004 7/21/2004 8/21/2004 9/21/2004 10/21/2004 11/21/2004 12/21/2004
2353.03 2400.56 2342.23 2344.42 2476.5 2483.74 2573.51 2578.56
11/8/2004 12/8/2004 1/8/2005 2/8/2005 3/8/2005 4/8/2005 5/8/2005 6/8/2005
2543.09 2556.42 2645.24 2736.6 2751.15 2754.37 2700.49 2778.81
4/29/2004 5/29/2004 6/29/2004 7/29/2004 8/29/2004 9/29/2004 10/29/2004 11/29/2004
2404.17 2356.94 2411.02 2356.73 2407.26 2467.5 2490.36 2572.09
4/27/2004 5/27/2004 6/27/2004 7/27/2004 8/27/2004 9/27/2004 10/27/2004 11/27/2004
2433.22 2365.89 2401.07 2311.24 2407.26 2443.64 2492.78 2568.61
8/12/2004 9/12/2004 10/12/2004 11/12/2004 12/12/2004 1/12/2005 2/12/2005 3/12/2005
2317.42 2444.32 2498.72 2586.56 2552.98 2614.51 2762.88 2742.64
9/21/2004 10/21/2004 11/21/2004 12/21/2004 1/21/2005 2/21/2005 3/21/2005 4/21/2005
2476.5 2483.74 2573.51 2578.56 2631.94 2766.39 2727.07 2664.9
5/20/2004 6/20/2004 7/20/2004 8/20/2004 9/20/2004 10/20/2004 11/20/2004 12/20/2004
2350.79 2400.23 2323.06 2344.42 2463.67 2481.84 2573.51 2576.44
5/8/2004 6/8/2004 7/8/2004 8/8/2004 9/8/2004 10/8/2004 11/8/2004 12/8/2004
2386.81 2398.66 2344.45 2315.73 2449.09 2525.48 2543.09 2556.42
11/19/2004 12/19/2004 1/19/2005 2/19/2005 3/19/2005 4/19/2005 5/19/2005 6/19/2005
2573.51 2559.78 2638.23 2768.03 2722.32 2680.72 2734.45 2821.42
10/29/2004 11/30/2004 12/31/2004 1/31/2005 2/28/2005 3/31/2005 4/29/2005 5/31/2005
2490.36 2550.21 2624.44 2659.27 2728.27 2704.47 2643.45 2746.71
6/23/2004 7/23/2004 8/23/2004 9/23/2004 10/23/2004 11/23/2004 12/23/2004 1/23/2005
2395.45 2314.59 2363.81 2455.03 2484.19 2563.6 2607.55 2631.94
12/11/2004 1/11/2005 2/11/2005 3/11/2005 4/11/2005 5/11/2005 6/11/2005 7/11/2005
2552.98 2628.93 2762.88 2742.64 2748.37 2681.3 2793.52 2913.02
10/8/2004 11/8/2004 12/8/2004 1/8/2005 2/8/2005 3/8/2005 4/8/2005 5/8/2005
2525.48 2543.09 2556.42 2645.24 2736.6 2751.15 2754.37 2700.49
11/11/2004 12/11/2004 1/11/2005 2/11/2005 3/11/2005 4/11/2005 5/11/2005 6/11/2005
2575.93 2552.98 2628.93 2762.88 2742.64 2748.37 2681.3 2793.52
12/26/2004 1/26/2005 2/26/2005 3/26/2005 4/26/2005 5/26/2005 6/26/2005 7/26/2005
2611.92 2653.28 2744.96 2716.8 2675.9 2759.19 2821.84 2916.92
10/16/2004 11/16/2004 12/16/2004 1/16/2005 2/16/2005 3/16/2005 4/16/2005 5/16/2005
2485.4 2574.67 2578.45 2635.53 2766.47 2728.03 2702.38 2688.63
4/23/2004 5/23/2004 6/23/2004 7/23/2004 8/23/2004 9/23/2004 10/23/2004 11/23/2004
2430.84 2353.03 2395.45 2314.59 2363.81 2455.03 2484.19 2563.6
10/9/2004 11/9/2004 12/9/2004 1/9/2005 2/9/2005 3/9/2005 4/9/2005 5/9/2005
2525.48 2543.48 2548.48 2645.24 2737.13 2748.43 2754.37 2696.87
9/24/2004 10/24/2004 11/24/2004 12/24/2004 1/24/2005 2/24/2005 3/24/2005 4/24/2005
2460.31 2484.19 2557.96 2611.92 2635.03 2725.79 2716.8 2681.19
3/25/2004 4/25/2004 5/25/2004 6/25/2004 7/25/2004 8/25/2004 9/25/2004 10/25/2004
2329.27 2430.84 2346.41 2401.07 2314.59 2369.1 2460.31 2458.69
3/6/2004 4/6/2004 5/6/2004 6/6/2004 7/6/2004 8/6/2004 9/6/2004 10/6/2004
2403.12 2381.65 2397.69 2372.87 2341.72 2315.73 2448.1 2528.03
9/2/2004 10/2/2004 11/2/2004 12/2/2004 1/2/2005 2/2/2005 3/2/2005 4/2/2005
2423.74 2503.51 2525.88 2575.25 2624.44 2694.11 2741.96 2716.27
2/29/2004 3/29/2004 4/29/2004 5/29/2004 6/29/2004 7/29/2004 8/29/2004 9/29/2004
2371.66 2345.28 2404.17 2356.94 2411.02 2356.73 2407.26 2467.5
9/8/2004 10/8/2004 11/8/2004 12/8/2004 1/8/2005 2/8/2005 3/8/2005 4/8/2005
2449.09 2525.48 2543.09 2556.42 2645.24 2736.6 2751.15 2754.37
5/5/2004 6/5/2004 7/5/2004 8/5/2004 9/5/2004 10/5/2004 11/5/2004 12/5/2004
2424.12 2372.87 2359.44 2353.59 2439.59 2528.65 2555.64 2575.83
3/13/2004 4/13/2004 5/13/2004 6/13/2004 7/13/2004 8/13/2004 9/13/2004 10/13/2004
2365.67 2403.78 2362.62 2391.32 2335.06 2304.82 2451.99 2490.97
10/21/2004 11/21/2004 12/21/2004 1/21/2005 2/21/2005 3/21/2005 4/21/2005 5/21/2005
2483.74 2573.51 2578.56 2631.94 2766.39 2727.07 2664.9 2738.96
9/15/2004 10/15/2004 11/15/2004 12/15/2004 1/15/2005 2/15/2005 3/15/2005 4/15/2005
2447.97 2485.4 2591.34 2573.39 2635.53 2769.14 2750.6 2702.38
1/28/2005 2/28/2005 3/28/2005 4/28/2005 5/28/2005 6/28/2005 7/28/2005 8/28/2005
2647.11 2728.27 2716.8 2639.31 2756.29 2825.75 2928.74 2934.82
10/11/2004 11/11/2004 12/11/2004 1/11/2005 2/11/2005 3/11/2005 4/11/2005 5/11/2005
2519.07 2575.93 2552.98 2628.93 2762.88 2742.64 2748.37 2681.3
4/10/2004 5/10/2004 6/10/2004 7/10/2004 8/10/2004 9/10/2004 10/10/2004 11/10/2004
2391.7 2330.37 2392.61 2349.95 2320.62 2444.32 2525.48 2554.51
7/2/2004 8/2/2004 9/2/2004 10/2/2004 11/2/2004 12/2/2004 1/2/2005 2/2/2005
2362.99 2355.53 2423.74 2503.51 2525.88 2575.25 2624.44 2694.11
4/24/2004 5/24/2004 6/24/2004 7/24/2004 8/24/2004 9/24/2004 10/24/2004 11/24/2004
2430.84 2352.53 2403.32 2314.59 2365.91 2460.31 2484.19 2557.96
1/21/2005 2/21/2005 3/21/2005 4/21/2005 5/21/2005 6/21/2005 7/21/2005 8/21/2005
2631.94 2766.39 2727.07 2664.9 2738.96 2820.95 2898.81 2971.32
7/17/2004 8/17/2004 9/17/2004 10/17/2004 11/17/2004 12/17/2004 1/17/2005 2/17/2005
2325.09 2333.1 2469.81 2485.4 2589.05 2559.78 2648.93 2768.4
4/17/2004 5/17/2004 6/17/2004 7/17/2004 8/17/2004 9/17/2004 10/17/2004 11/17/2004
2408.99 2331.53 2395.11 2325.09 2333.1 2469.81 2485.4 2589.05
12/26/2004 1/26/2005 2/26/2005 3/26/2005 4/26/2005 5/26/2005 6/26/2005 7/26/2005
2611.92 2653.28 2744.96 2716.8 2675.9 2759.19 2821.84 2916.92
4/16/2004 5/16/2004 6/16/2004 7/16/2004 8/16/2004 9/16/2004 10/16/2004 11/16/2004
2408.99 2355.55 2393.52 2325.09 2327.76 2452.2 2485.4 2574.67
6/10/2003 7/10/2003 8/10/2003 9/10/2003 10/10/2003 11/10/2003 12/10/2003 1/10/2004
2079.72 2057.38 2124.65 2205 2239.87 2259.69 2257.3 2330.49
7/17/2004 8/17/2004 9/17/2004 10/17/2004 11/17/2004 12/17/2004 1/17/2005 2/17/2005
2325.09 2333.1 2469.81 2485.4 2589.05 2559.78 2648.93 2768.4
12/25/2004 1/25/2005 2/25/2005 3/25/2005 4/25/2005 5/25/2005 6/25/2005 7/25/2005
2611.92 2650.38 2744.96 2716.8 2688.47 2744.26 2821.84 2923.84
3/9/2004 4/9/2004 5/9/2004 6/9/2004 7/9/2004 8/9/2004 9/9/2004 10/9/2004
2400.74 2391.7 2386.81 2393.72 2349.95 2302.22 2439.58 2525.48
11/28/2004 12/28/2004 1/28/2005 2/28/2005 3/28/2005 4/28/2005 5/28/2005 6/28/2005
2568.61 2611.92 2647.11 2728.27 2716.8 2639.31 2756.29 2825.75
1/8/2004 2/8/2004 3/8/2004 4/8/2004 5/8/2004 6/8/2004 7/8/2004 8/8/2004
2341.4 2314.89 2407.84 2391.7 2386.81 2398.66 2344.45 2315.73
1/7/2004 2/7/2004 3/7/2004 4/7/2004 5/7/2004 6/7/2004 7/7/2004 8/7/2004
2327.94 2314.89 2403.12 2381.28 2386.81 2391.44 2336.23 2315.73
11/10/2002 12/10/2002 1/10/2003 2/10/2003 3/10/2003 4/10/2003 5/10/2003 6/10/2003
1967.36 1922.58 1942.96 1759.39 1699.43 1881.15 1983.47 2079.72
7/21/2004 8/21/2004 9/21/2004 10/21/2004 11/21/2004 12/21/2004 1/21/2005 2/21/2005
2342.23 2344.42 2476.5 2483.74 2573.51 2578.56 2631.94 2766.39
12/12/2004 1/12/2005 2/12/2005 3/12/2005 4/12/2005 5/12/2005 6/12/2005 7/12/2005
2552.98 2614.51 2762.88 2742.64 2735.27 2693.06 2793.52 2899.68
10/21/2004 11/21/2004 12/21/2004 1/21/2005 2/21/2005 3/21/2005 4/21/2005 5/21/2005
2483.74 2573.51 2578.56 2631.94 2766.39 2727.07 2664.9 2738.96
11/17/2002 12/17/2002 1/17/2003 2/17/2003 3/17/2003 4/17/2003 5/17/2003 6/17/2003
1991.31 1908.32 1875.42 1806.55 1825.98 1928.01 2033.78 2120.74
7/16/2004 8/16/2004 9/16/2004 10/16/2004 11/16/2004 12/16/2004 1/16/2005 2/16/2005
2325.09 2327.76 2452.2 2485.4 2574.67 2578.45 2635.53 2766.47
12/6/2004 1/6/2005 2/6/2005 3/6/2005 4/6/2005 5/6/2005 6/6/2005 7/6/2005
2563.33 2629.2 2708.12 2764.84 2734.5 2700.49 2763.45 2902.92
3/2/2004 4/2/2004 5/2/2004 6/2/2004 7/2/2004 8/2/2004 9/2/2004 10/2/2004
2397.49 2379.66 2388.44 2356.17 2362.99 2355.53 2423.74 2503.51
12/12/2005 1/12/2006 2/12/2006 3/12/2006 4/12/2006 5/12/2006 6/12/2006 7/12/2006
3128.6 3269.15 3310.71 3403.21 3474.44 3449.31 3270.09 3411.29
5/3/2005 6/3/2005 7/3/2005 8/3/2005 9/3/2005 10/3/2005 11/3/2005 12/3/2005
2673.82 2772.93 2866.34 2969.27 2987.58 3084.12 3054.44 3140.09
7/7/2005 8/7/2005 9/7/2005 10/7/2005 11/7/2005 12/7/2005 1/7/2006 2/7/2006
2863.06 2961.51 3010 3005.98 3071.37 3141.77 3265.1 3294.19
5/31/2005 6/30/2005 7/29/2005 8/31/2005 9/30/2005 10/31/2005 11/30/2005 12/30/2005
2746.71 2840.01 2936.17 2970.38 3071.85 2983.15 3081.55 3202.93
6/14/2005 7/14/2005 8/14/2005 9/14/2005 10/14/2005 11/14/2005 12/14/2005 1/14/2006
2802.81 2918.59 2984.42 3003.6 2958.41 3083.15 3138.15 3256.92
7/22/2005 8/22/2005 9/22/2005 10/22/2005 11/22/2005 12/22/2005 1/22/2006 2/22/2006
2909.92 2975.53 3021.14 2885.52 3115.28 3187.52 3242.18 3375.14
8/25/2005 9/25/2005 10/25/2005 11/25/2005 12/25/2005 1/25/2006 2/25/2006 3/25/2006
2946.56 3035.76 2909.24 3127.5 3188.66 3262.2 3370.03 3499.03
6/18/2005 7/18/2005 8/18/2005 9/18/2005 10/18/2005 11/18/2005 12/18/2005 1/18/2006
2821.42 2893.6 2948.58 3034.36 2951.91 3103.22 3147.75 3230.79
2/22/2005 3/22/2005 4/22/2005 5/22/2005 6/22/2005 7/22/2005 8/22/2005 9/22/2005
2751.27 2726.63 2681.19 2738.96 2831.93 2909.92 2975.53 3021.14
10/14/2005 11/14/2005 12/14/2005 1/14/2006 2/14/2006 3/14/2006 4/14/2006 5/14/2006
2958.41 3083.15 3138.15 3256.92 3324.1 3435.2 3492.16 3449.31
5/26/2005 6/26/2005 7/26/2005 8/26/2005 9/26/2005 10/26/2005 11/26/2005 12/26/2005
2759.19 2821.84 2916.92 2934.82 3055.98 2936.81 3127.5 3188.66
6/8/2005 7/8/2005 8/8/2005 9/8/2005 10/8/2005 11/8/2005 12/8/2005 1/8/2006
2778.81 2905.11 2975.23 2995.99 3005.98 3071.26 3139.83 3265.1
10/23/2005 11/23/2005 12/23/2005 1/23/2006 2/23/2006 3/23/2006 4/23/2006 5/23/2006
2885.52 3130.23 3188.66 3233.36 3357.52 3472.47 3554.48 3302.86
10/9/2005 11/9/2005 12/9/2005 1/9/2006 2/9/2006 3/9/2006 4/9/2006 5/9/2006
3005.98 3063.02 3135.26 3264.27 3334.27 3375.82 3498.35 3555.13
3/2/2005 4/2/2005 5/2/2005 6/2/2005 7/2/2005 8/2/2005 9/2/2005 10/2/2005
2741.96 2716.27 2643.45 2773.34 2866.34 2959.64 2987.58 3084.12
1/21/2006 2/21/2006 3/21/2006 4/21/2006 5/21/2006 6/21/2006 7/21/2006 8/21/2006
3242.18 3364.39 3465.28 3554.48 3292.23 3297.07 3329.16 3463.64
12/2/2005 1/2/2006 2/2/2006 3/2/2006 4/2/2006 5/2/2006 6/2/2006 7/2/2006
3140.09 3202.93 3293.94 3361.94 3492.86 3530.18 3359.35 3427.11
12/18/2005 1/18/2006 2/18/2006 3/18/2006 4/18/2006 5/18/2006 6/18/2006 7/18/2006
3147.75 3230.79 3359.63 3471.99 3499.7 3296.21 3264 3301.7
1/15/2006 2/15/2006 3/15/2006 4/15/2006 5/15/2006 6/15/2006 7/15/2006 8/15/2006
3256.92 3326.17 3449.14 3492.16 3398.45 3274.72 3321.2 3439.08
2/7/2005 3/7/2005 4/7/2005 5/7/2005 6/7/2005 7/7/2005 8/7/2005 9/7/2005
2727.17 2760.13 2749.56 2700.49 2787.02 2863.06 2961.51 3010
12/15/2005 1/15/2006 2/15/2006 3/15/2006 4/15/2006 5/15/2006 6/15/2006 7/15/2006
3127.59 3256.92 3326.17 3449.14 3492.16 3398.45 3274.72 3321.2
7/19/2005 8/19/2005 9/19/2005 10/19/2005 11/19/2005 12/19/2005 1/19/2006 2/19/2006
2886.18 2971.32 3046.23 2896.4 3103.22 3152.8 3250.82 3359.63
9/7/2005 10/7/2005 11/7/2005 12/7/2005 1/7/2006 2/7/2006 3/7/2006 4/7/2006
3010 3005.98 3071.37 3141.77 3265.1 3294.19 3371.25 3498.35
1/26/2006 2/26/2006 3/26/2006 4/26/2006 5/26/2006 6/26/2006 7/26/2006 8/26/2006
3272.49 3370.03 3499.03 3544.78 3373.72 3310.29 3414.34 3447.59
10/9/2005 11/9/2005 12/9/2005 1/9/2006 2/9/2006 3/9/2006 4/9/2006 5/9/2006
3005.98 3063.02 3135.26 3264.27 3334.27 3375.82 3498.35 3555.13
12/25/2005 1/25/2006 2/25/2006 3/25/2006 4/25/2006 5/25/2006 6/25/2006 7/25/2006
3188.66 3262.2 3370.03 3499.03 3533.27 3301.2 3315.77 3399.55
4/29/2005 5/29/2005 6/29/2005 7/29/2005 8/29/2005 9/29/2005 10/29/2005 11/29/2005
2643.45 2756.29 2835.99 2936.17 2934.82 3070.67 2922.55 3113.69
9/18/2003 10/18/2003 11/18/2003 12/18/2003 1/18/2004 2/18/2004 3/18/2004 4/18/2004
2236.95 2260.94 2261.63 2282.89 2350.48 2347.44 2338.11 2408.99
4/27/2005 5/27/2005 6/27/2005 7/27/2005 8/27/2005 9/27/2005 10/27/2005 11/27/2005
2644.39 2756.29 2801.83 2924.08 2934.82 3053.15 2910.11 3127.5
10/17/2005 11/17/2005 12/17/2005 1/17/2006 2/17/2006 3/17/2006 4/17/2006 5/17/2006
2963.72 3080.51 3147.75 3249.28 3359.63 3471.99 3492.16 3307.17
6/2/2005 7/2/2005 8/2/2005 9/2/2005 10/2/2005 11/2/2005 12/2/2005 1/2/2006
2773.34 2866.34 2959.64 2987.58 3084.12 3014.59 3140.09 3202.93
1/1/2006 2/1/2006 3/1/2006 4/1/2006 5/1/2006 6/1/2006 7/1/2006 8/1/2006
3202.93 3321.7 3367.21 3492.86 3498.93 3344.6 3427.11 3419.6
5/28/2005 6/28/2005 7/28/2005 8/28/2005 9/28/2005 10/28/2005 11/28/2005 12/28/2005
2756.29 2825.75 2928.74 2934.82 3078.82 2922.55 3105.52 3201.92
10/28/2005 11/28/2005 12/28/2005 1/28/2006 2/28/2006 3/28/2006 4/28/2006 5/28/2006
2922.55 3105.52 3201.92 3310.27 3335.82 3444.6 3498.93 3373.72
10/6/2005 11/6/2005 12/6/2005 1/6/2006 2/6/2006 3/6/2006 4/6/2006 5/6/2006
3012.44 3050.31 3144.73 3265.1 3308.85 3395.7 3509.23 3546.68
1/2/2006 2/2/2006 3/2/2006 4/2/2006 5/2/2006 6/2/2006 7/2/2006 8/2/2006
3202.93 3293.94 3361.94 3492.86 3530.18 3359.35 3427.11 3451.44
5/7/2005 6/7/2005 7/7/2005 8/7/2005 9/7/2005 10/7/2005 11/7/2005 12/7/2005
2700.49 2787.02 2863.06 2961.51 3010 3005.98 3071.37 3141.77
6/10/2005 7/10/2005 8/10/2005 9/10/2005 10/10/2005 11/10/2005 12/10/2005 1/10/2006
2793.52 2905.11 3000.74 3007.04 3013.23 3056.45 3135.26 3241.16
2/14/2005 3/14/2005 4/14/2005 5/14/2005 6/14/2005 7/14/2005 8/14/2005 9/14/2005
2761.88 2738.83 2732.31 2689.26 2802.81 2918.59 2984.42 3003.6
12/5/2005 1/5/2006 2/5/2006 3/5/2006 4/5/2006 5/5/2006 6/5/2006 7/5/2006
3130.71 3244.78 3299.92 3372.8 3507.08 3546.68 3353.35 3396.86
10/24/2005 11/24/2005 12/24/2005 1/24/2006 2/24/2006 3/24/2006 4/24/2006 5/24/2006
2922.04 3119.76 3188.66 3221.55 3370.03 3499.03 3538.16 3249.95
6/29/2005 7/29/2005 8/29/2005 9/29/2005 10/29/2005 11/29/2005 12/29/2005 1/29/2006
2835.99 2936.17 2934.82 3070.67 2922.55 3113.69 3213.52 3310.27
3/26/2005 4/26/2005 5/26/2005 6/26/2005 7/26/2005 8/26/2005 9/26/2005 10/26/2005
2716.8 2675.9 2759.19 2821.84 2916.92 2934.82 3055.98 2936.81
1/24/2006 2/24/2006 3/24/2006 4/24/2006 5/24/2006 6/24/2006 7/24/2006 8/24/2006
3221.55 3370.03 3499.03 3538.16 3249.95 3315.77 3389.88 3441.04
6/16/2005 7/16/2005 8/16/2005 9/16/2005 10/16/2005 11/16/2005 12/16/2005 1/16/2006
2804.14 2903.2 2972.96 3034.36 2958.41 3063.68 3147.75 3272.32
9/23/2005 10/23/2005 11/23/2005 12/23/2005 1/23/2006 2/23/2006 3/23/2006 4/23/2006
3035.76 2885.52 3130.23 3188.66 3233.36 3357.52 3472.47 3554.48
1/26/2006 2/26/2006 3/26/2006 4/26/2006 5/26/2006 6/26/2006 7/26/2006 8/26/2006
3272.49 3370.03 3499.03 3544.78 3373.72 3310.29 3414.34 3447.59
11/4/2005 12/4/2005 1/4/2006 2/4/2006 3/4/2006 4/4/2006 5/4/2006 6/4/2006
3050.31 3140.09 3258.5 3299.92 3372.8 3484.33 3512.28 3359.35
11/27/2005 12/27/2005 1/27/2006 2/27/2006 3/27/2006 4/27/2006 5/27/2006 6/27/2006
3127.5 3188.66 3310.27 3379.12 3464.47 3519.13 3373.72 3296.55
1/9/2006 2/9/2006 3/9/2006 4/9/2006 5/9/2006 6/9/2006 7/9/2006 8/9/2006
3264.27 3334.27 3375.82 3498.35 3555.13 3289.43 3427.98 3419.36
7/22/2005 8/22/2005 9/22/2005 10/22/2005 11/22/2005 12/22/2005 1/22/2006 2/22/2006
2909.92 2975.53 3021.14 2885.52 3115.28 3187.52 3242.18 3375.14
12/23/2005 1/23/2006 2/23/2006 3/23/2006 4/23/2006 5/23/2006 6/23/2006 7/23/2006
3188.66 3233.36 3357.52 3472.47 3554.48 3302.86 3315.77 3329.16
9/8/2005 10/8/2005 11/8/2005 12/8/2005 1/8/2006 2/8/2006 3/8/2006 4/8/2006
2995.99 3005.98 3071.26 3139.83 3265.1 3287.51 3351.44 3498.35
7/14/2005 8/14/2005 9/14/2005 10/14/2005 11/14/2005 12/14/2005 1/14/2006 2/14/2006
2918.59 2984.42 3003.6 2958.41 3083.15 3138.15 3256.92 3324.1
4/23/2005 5/23/2005 6/23/2005 7/23/2005 8/23/2005 9/23/2005 10/23/2005 11/23/2005
2681.19 2750.1 2841.1 2909.92 2967.75 3035.76 2885.52 3130.23
12/19/2005 1/19/2006 2/19/2006 3/19/2006 4/19/2006 5/19/2006 6/19/2006 7/19/2006
3152.8 3250.82 3359.63 3471.99 3529.48 3292.23 3279.54 3360.5
6/18/2005 7/18/2005 8/18/2005 9/18/2005 10/18/2005 11/18/2005 12/18/2005 1/18/2006
2821.42 2893.6 2948.58 3034.36 2951.91 3103.22 3147.75 3230.79
11/25/2005 12/25/2005 1/25/2006 2/25/2006 3/25/2006 4/25/2006 5/25/2006 6/25/2006
3127.5 3188.66 3262.2 3370.03 3499.03 3533.27 3301.2 3315.77
1/15/2006 2/15/2006 3/15/2006 4/15/2006 5/15/2006 6/15/2006 7/15/2006 8/15/2006
3256.92 3326.17 3449.14 3492.16 3398.45 3274.72 3321.2 3439.08
10/13/2005 11/13/2005 12/13/2005 1/13/2006 2/13/2006 3/13/2006 4/13/2006 5/13/2006
2953.79 3078.48 3132.5 3256.92 3325.09 3433.24 3492.16 3449.31
9/8/2005 10/8/2005 11/8/2005 12/8/2005 1/8/2006 2/8/2006 3/8/2006 4/8/2006
2995.99 3005.98 3071.26 3139.83 3265.1 3287.51 3351.44 3498.35
3/22/2005 4/22/2005 5/22/2005 6/22/2005 7/22/2005 8/22/2005 9/22/2005 10/22/2005
2726.63 2681.19 2738.96 2831.93 2909.92 2975.53 3021.14 2885.52
5/31/2005 6/30/2005 7/29/2005 8/31/2005 9/30/2005 10/31/2005 11/30/2005 12/30/2005
2746.71 2840.01 2936.17 2970.38 3071.85 2983.15 3081.55 3202.93
7/7/2005 8/7/2005 9/7/2005 10/7/2005 11/7/2005 12/7/2005 1/7/2006 2/7/2006
2863.06 2961.51 3010 3005.98 3071.37 3141.77 3265.1 3294.19
2/28/2005 3/28/2005 4/28/2005 5/28/2005 6/28/2005 7/28/2005 8/28/2005 9/28/2005
2728.27 2716.8 2639.31 2756.29 2825.75 2928.74 2934.82 3078.82
10/17/2005 11/17/2005 12/17/2005 1/17/2006 2/17/2006 3/17/2006 4/17/2006 5/17/2006
2963.72 3080.51 3147.75 3249.28 3359.63 3471.99 3492.16 3307.17
8/28/2005 9/28/2005 10/28/2005 11/28/2005 12/28/2005 1/28/2006 2/28/2006 3/28/2006
2934.82 3078.82 2922.55 3105.52 3201.92 3310.27 3335.82 3444.6
2/18/2005 3/18/2005 4/18/2005 5/18/2005 6/18/2005 7/18/2005 8/18/2005 9/18/2005
2768.03 2722.32 2663.71 2724.16 2821.42 2893.6 2948.58 3034.36
2/12/2005 3/12/2005 4/12/2005 5/12/2005 6/12/2005 7/12/2005 8/12/2005 9/12/2005
2762.88 2742.64 2735.27 2693.06 2793.52 2899.68 2984.42 3017.2
10/27/2005 11/27/2005 12/27/2005 1/27/2006 2/27/2006 3/27/2006 4/27/2006 5/27/2006
2910.11 3127.5 3188.66 3310.27 3379.12 3464.47 3519.13 3373.72
10/22/2005 11/22/2005 12/22/2005 1/22/2006 2/22/2006 3/22/2006 4/22/2006 5/22/2006
2885.52 3115.28 3187.52 3242.18 3375.14 3480.98 3554.48 3209.57
7/19/2005 8/19/2005 9/19/2005 10/19/2005 11/19/2005 12/19/2005 1/19/2006 2/19/2006
2886.18 2971.32 3046.23 2896.4 3103.22 3152.8 3250.82 3359.63
1/8/2006 2/8/2006 3/8/2006 4/8/2006 5/8/2006 6/8/2006 7/8/2006 8/8/2006
3265.1 3287.51 3351.44 3498.35 3536.43 3233.43 3427.98 3390.61
1/26/2006 2/26/2006 3/26/2006 4/26/2006 5/26/2006 6/26/2006 7/26/2006 8/26/2006
3272.49 3370.03 3499.03 3544.78 3373.72 3310.29 3414.34 3447.59
1/18/2007 2/18/2007 3/18/2007 4/18/2007 5/18/2007 6/18/2007 7/18/2007 8/18/2007
3733.96 3869.29 3730.22 3935.43 4063.16 4092.21 4014.91 3717.93
12/12/2005 1/12/2006 2/12/2006 3/12/2006 4/12/2006 5/12/2006 6/12/2006 7/12/2006
3128.6 3269.15 3310.71 3403.21 3474.44 3449.31 3270.09 3411.29
2/17/2006 3/17/2006 4/17/2006 5/17/2006 6/17/2006 7/17/2006 8/17/2006 9/17/2006
3359.63 3471.99 3492.16 3307.17 3264 3313.78 3455.08 3466.9
9/19/2006 10/19/2006 11/19/2006 12/19/2006 1/19/2007 2/19/2007 3/19/2007 4/19/2007
3442.42 3639.98 3688.14 3720.61 3749.52 3886 3768.41 3926.51
7/15/2006 8/15/2006 9/15/2006 10/15/2006 11/15/2006 12/15/2006 1/15/2007 2/15/2007
3321.2 3439.08 3466.9 3642.99 3710.41 3750.02 3764.05 3876.98
3/18/2006 4/18/2006 5/18/2006 6/18/2006 7/18/2006 8/18/2006 9/18/2006 10/18/2006
3471.99 3499.7 3296.21 3264 3301.7 3458.22 3474 3637.63
10/26/2006 11/26/2006 12/26/2006 1/26/2007 2/26/2007 3/26/2007 4/26/2007 5/26/2007
3661.5 3651.19 3717.02 3743.11 3882.93 3836.79 3952.92 4022.88
10/16/2004 11/16/2004 12/16/2004 1/16/2005 2/16/2005 3/16/2005 4/16/2005 5/16/2005
2485.4 2574.67 2578.45 2635.53 2766.47 2728.03 2702.38 2688.63
3/2/2006 4/2/2006 5/2/2006 6/2/2006 7/2/2006 8/2/2006 9/2/2006 10/2/2006
3361.94 3492.86 3530.18 3359.35 3427.11 3451.44 3494.45 3522.8
1/26/2007 2/26/2007 3/26/2007 4/26/2007 5/26/2007 6/26/2007 7/26/2007 8/26/2007
3743.11 3882.93 3836.79 3952.92 4022.88 3997.02 3817.98 3817.52
1/8/2007 2/8/2007 3/8/2007 4/8/2007 5/8/2007 6/8/2007 7/8/2007 8/8/2007
3726.46 3824.49 3780.39 3906.63 4004.63 3972.87 4082.75 3923.25
4/13/2006 5/13/2006 6/13/2006 7/13/2006 8/13/2006 9/13/2006 10/13/2006 11/13/2006
3492.16 3449.31 3205.48 3354.72 3395.75 3467.89 3642.99 3686.69
10/22/2006 11/22/2006 12/22/2006 1/22/2007 2/22/2007 3/22/2007 4/22/2007 5/22/2007
3640.64 3675.98 3717.02 3740.46 3854.9 3852.16 3955.38 4044.94
10/22/2005 11/22/2005 12/22/2005 1/22/2006 2/22/2006 3/22/2006 4/22/2006 5/22/2006
2885.52 3115.28 3187.52 3242.18 3375.14 3480.98 3554.48 3209.57
4/21/2006 5/21/2006 6/21/2006 7/21/2006 8/21/2006 9/21/2006 10/21/2006 11/21/2006
3554.48 3292.23 3297.07 3329.16 3463.64 3481.8 3640.64 3695.08
11/7/2006 12/7/2006 1/7/2007 2/7/2007 3/7/2007 4/7/2007 5/7/2007 6/7/2007
3699.66 3673.92 3740.81 3838.79 3734.3 3906.63 4036.58 3975.45
4/11/2006 5/11/2006 6/11/2006 7/11/2006 8/11/2006 9/11/2006 10/11/2006 11/11/2006
3483.98 3526.78 3289.43 3407.37 3395.75 3438.29 3593.43 3690.29
8/3/2006 9/3/2006 10/3/2006 11/3/2006 12/3/2006 1/3/2007 2/3/2007 3/3/2007
3399 3494.45 3509.17 3643.62 3607.78 3796.02 3796.64 3693.47
4/22/2006 5/22/2006 6/22/2006 7/22/2006 8/22/2006 9/22/2006 10/22/2006 11/22/2006
3554.48 3209.57 3311.61 3329.16 3457.24 3441.68 3640.64 3675.98
3/1/2006 4/1/2006 5/1/2006 6/1/2006 7/1/2006 8/1/2006 9/1/2006 10/1/2006
3367.21 3492.86 3498.93 3344.6 3427.11 3419.6 3494.45 3522.8
3/4/2006 4/4/2006 5/4/2006 6/4/2006 7/4/2006 8/4/2006 9/4/2006 10/4/2006
3372.8 3484.33 3512.28 3359.35 3427.54 3428.92 3515.86 3526.8
12/18/2005 1/18/2006 2/18/2006 3/18/2006 4/18/2006 5/18/2006 6/18/2006 7/18/2006
3147.75 3230.79 3359.63 3471.99 3499.7 3296.21 3264 3301.7
8/12/2006 9/12/2006 10/12/2006 11/12/2006 12/12/2006 1/12/2007 2/12/2007 3/12/2007
3395.75 3464.47 3622.4 3690.29 3689.27 3746.75 3828.86 3786.36
5/17/2006 6/17/2006 7/17/2006 8/17/2006 9/17/2006 10/17/2006 11/17/2006 12/17/2006
3307.17 3264 3313.78 3455.08 3466.9 3609.68 3688.14 3750.02
1/14/2007 2/14/2007 3/14/2007 4/14/2007 5/14/2007 6/14/2007 7/14/2007 8/14/2007
3746.75 3868.71 3648.65 3942.14 4009.03 4057.59 4099.97 3770.53
11/24/2006 12/24/2006 1/24/2007 2/24/2007 3/24/2007 4/24/2007 5/24/2007 6/24/2007
3651.19 3717.02 3789.6 3865.73 3862.64 3922.25 4024.11 4004.37
5/20/2006 6/20/2006 7/20/2006 8/20/2006 9/20/2006 10/20/2006 11/20/2006 12/20/2006
3292.23 3294.93 3358.6 3458.22 3463.26 3640.64 3694.97 3718.89
7/13/2006 8/13/2006 9/13/2006 10/13/2006 11/13/2006 12/13/2006 1/13/2007 2/13/2007
3354.72 3395.75 3467.89 3642.99 3686.69 3710.27 3746.75 3843.77
2/21/2006 3/21/2006 4/21/2006 5/21/2006 6/21/2006 7/21/2006 8/21/2006 9/21/2006
3364.39 3465.28 3554.48 3292.23 3297.07 3329.16 3463.64 3481.8
9/13/2006 10/13/2006 11/13/2006 12/13/2006 1/13/2007 2/13/2007 3/13/2007 4/13/2007
3467.89 3642.99 3686.69 3710.27 3746.75 3843.77 3742.14 3942.14
10/2/2006 11/2/2006 12/2/2006 1/2/2007 2/2/2007 3/2/2007 4/2/2007 5/2/2007
3522.8 3644.43 3607.78 3791.08 3796.64 3693.47 3855.4 3966.58
4/28/2006 5/28/2006 6/28/2006 7/28/2006 8/28/2006 9/28/2006 10/28/2006 11/28/2006
3498.93 3373.72 3310.34 3466.19 3447.59 3526.32 3643.68 3597.25
10/8/2006 11/8/2006 12/8/2006 1/8/2007 2/8/2007 3/8/2007 4/8/2007 5/8/2007
3553.43 3700.92 3687.75 3726.46 3824.49 3780.39 3906.63 4004.63
11/5/2006 12/5/2006 1/5/2007 2/5/2007 3/5/2007 4/5/2007 5/5/2007 6/5/2007
3643.62 3647.22 3740.81 3803.79 3652.87 3906.63 4036.58 4058.01
3/17/2006 4/17/2006 5/17/2006 6/17/2006 7/17/2006 8/17/2006 9/17/2006 10/17/2006
3471.99 3492.16 3307.17 3264 3313.78 3455.08 3466.9 3609.68
7/8/2006 8/8/2006 9/8/2006 10/8/2006 11/8/2006 12/8/2006 1/8/2007 2/8/2007
3427.98 3390.61 3456.7 3553.43 3700.92 3687.75 3726.46 3824.49
1/15/2007 2/15/2007 3/15/2007 4/15/2007 5/15/2007 6/15/2007 7/15/2007 8/15/2007
3764.05 3876.98 3729.34 3942.14 4018.4 4108.42 4099.97 3753.89
7/27/2006 8/27/2006 9/27/2006 10/27/2006 11/27/2006 12/27/2006 1/27/2007 2/27/2007
3444.18 3447.59 3502.1 3643.68 3610.19 3748.83 3743.11 3785.35
9/20/2006 10/20/2006 11/20/2006 12/20/2006 1/20/2007 2/20/2007 3/20/2007 4/20/2007
3463.26 3640.64 3694.97 3718.89 3749.52 3867.95 3784.71 3955.38
11/12/2006 12/12/2006 1/12/2007 2/12/2007 3/12/2007 4/12/2007 5/12/2007 6/12/2007
3690.29 3689.27 3746.75 3828.86 3786.36 3917.42 4013.9 3980.06
1/1/2007 2/1/2007 3/1/2007 4/1/2007 5/1/2007 6/1/2007 7/1/2007 8/1/2007
3739.46 3775.58 3690.46 3855.4 3926.52 4086.41 4014.23 3829.77
12/14/2006 1/14/2007 2/14/2007 3/14/2007 4/14/2007 5/14/2007 6/14/2007 7/14/2007
3731.65 3746.75 3868.71 3648.65 3942.14 4009.03 4057.59 4099.97
5/5/2006 6/5/2006 7/5/2006 8/5/2006 9/5/2006 10/5/2006 11/5/2006 12/5/2006
3546.68 3353.35 3396.86 3428.92 3513.88 3552.38 3643.62 3647.22
4/28/2006 5/28/2006 6/28/2006 7/28/2006 8/28/2006 9/28/2006 10/28/2006 11/28/2006
3498.93 3373.72 3310.34 3466.19 3447.59 3526.32 3643.68 3597.25
7/15/2006 8/15/2006 9/15/2006 10/15/2006 11/15/2006 12/15/2006 1/15/2007 2/15/2007
3321.2 3439.08 3466.9 3642.99 3710.41 3750.02 3764.05 3876.98
8/4/2006 9/4/2006 10/4/2006 11/4/2006 12/4/2006 1/4/2007 2/4/2007 3/4/2007
3428.92 3515.86 3526.8 3643.62 3625.09 3776.7 3796.64 3693.47
6/17/2006 7/17/2006 8/17/2006 9/17/2006 10/17/2006 11/17/2006 12/17/2006 1/17/2007
3264 3313.78 3455.08 3466.9 3609.68 3688.14 3750.02 3729.64
12/8/2006 1/8/2007 2/8/2007 3/8/2007 4/8/2007 5/8/2007 6/8/2007 7/8/2007
3687.75 3726.46 3824.49 3780.39 3906.63 4004.63 3972.87 4082.75
3/14/2006 4/14/2006 5/14/2006 6/14/2006 7/14/2006 8/14/2006 9/14/2006 10/14/2006
3435.2 3492.16 3449.31 3202.71 3321.2 3423.15 3463.59 3642.99
5/17/2006 6/17/2006 7/17/2006 8/17/2006 9/17/2006 10/17/2006 11/17/2006 12/17/2006
3307.17 3264 3313.78 3455.08 3466.9 3609.68 3688.14 3750.02
10/16/2006 11/16/2006 12/16/2006 1/16/2007 2/16/2007 3/16/2007 4/16/2007 5/16/2007
3649.41 3724.81 3750.02 3735.88 3869.29 3730.22 3974.02 4016.77
7/15/2006 8/15/2006 9/15/2006 10/15/2006 11/15/2006 12/15/2006 1/15/2007 2/15/2007
3321.2 3439.08 3466.9 3642.99 3710.41 3750.02 3764.05 3876.98
7/22/2006 8/22/2006 9/22/2006 10/22/2006 11/22/2006 12/22/2006 1/22/2007 2/22/2007
3329.16 3457.24 3441.68 3640.64 3675.98 3717.02 3740.46 3854.9
1/15/2007 2/15/2007 3/15/2007 4/15/2007 5/15/2007 6/15/2007 7/15/2007 8/15/2007
3764.05 3876.98 3729.34 3942.14 4018.4 4108.42 4099.97 3753.89
6/30/2006 7/30/2006 8/30/2006 9/30/2006 10/30/2006 11/30/2006 12/30/2006 1/30/2007
3398.58 3466.19 3477.61 3522.59 3624.74 3618.92 3739.46 3750.57
3/21/2006 4/21/2006 5/21/2006 6/21/2006 7/21/2006 8/21/2006 9/21/2006 10/21/2006
3465.28 3554.48 3292.23 3297.07 3329.16 3463.64 3481.8 3640.64
9/15/2006 10/15/2006 11/15/2006 12/15/2006 1/15/2007 2/15/2007 3/15/2007 4/15/2007
3466.9 3642.99 3710.41 3750.02 3764.05 3876.98 3729.34 3942.14
4/13/2006 5/13/2006 6/13/2006 7/13/2006 8/13/2006 9/13/2006 10/13/2006 11/13/2006
3492.16 3449.31 3205.48 3354.72 3395.75 3467.89 3642.99 3686.69
2/27/2006 3/27/2006 4/27/2006 5/27/2006 6/27/2006 7/27/2006 8/27/2006 9/27/2006
3379.12 3464.47 3519.13 3373.72 3296.55 3444.18 3447.59 3502.1
6/16/2006 7/16/2006 8/16/2006 9/16/2006 10/16/2006 11/16/2006 12/16/2006 1/16/2007
3264 3321.2 3450.98 3466.9 3649.41 3724.81 3750.02 3735.88
11/26/2006 12/26/2006 1/26/2007 2/26/2007 3/26/2007 4/26/2007 5/26/2007 6/26/2007
3651.19 3717.02 3743.11 3882.93 3836.79 3952.92 4022.88 3997.02
6/10/2006 7/10/2006 8/10/2006 9/10/2006 10/10/2006 11/10/2006 12/10/2006 1/10/2007
3289.43 3430.05 3397.62 3456.7 3592.29 3690.29 3687.75 3706.82
1/26/2006 2/26/2006 3/26/2006 4/26/2006 5/26/2006 6/26/2006 7/26/2006 8/26/2006
3272.49 3370.03 3499.03 3544.78 3373.72 3310.29 3414.34 3447.59
10/28/2006 11/28/2006 12/28/2006 1/28/2007 2/28/2007 3/28/2007 4/28/2007 5/28/2007
3643.68 3597.25 3749.43 3743.11 3723.7 3821.76 3925.79 4022.88
11/30/2006 12/30/2006 1/30/2007 2/28/2007 3/30/2007 4/30/2007 5/30/2007 6/30/2007
3618.92 3739.46 3750.57 3723.7 3848.18 3942.44 4039.27 4022.94
11/20/2006 12/20/2006 1/20/2007 2/20/2007 3/20/2007 4/20/2007 5/20/2007 6/20/2007
3694.97 3718.89 3749.52 3867.95 3784.71 3955.38 4063.16 4057.32
4/11/2006 5/11/2006 6/11/2006 7/11/2006 8/11/2006 9/11/2006 10/11/2006 11/11/2006
3483.98 3526.78 3289.43 3407.37 3395.75 3438.29 3593.43 3690.29
10/6/2006 11/6/2006 12/6/2006 1/6/2007 2/6/2007 3/6/2007 4/6/2007 5/6/2007
3553.43 3686.98 3652.24 3740.81 3821.55 3701.56 3906.63 4036.58
7/11/2006 8/11/2006 9/11/2006 10/11/2006 11/11/2006 12/11/2006 1/11/2007 2/11/2007
3407.37 3395.75 3438.29 3593.43 3690.29 3693.97 3742.96 3846.84
2/13/2006 3/13/2006 4/13/2006 5/13/2006 6/13/2006 7/13/2006 8/13/2006 9/13/2006
3325.09 3433.24 3492.16 3449.31 3205.48 3354.72 3395.75 3467.89
3/25/2006 4/25/2006 5/25/2006 6/25/2006 7/25/2006 8/25/2006 9/25/2006 10/25/2006
3499.03 3533.27 3301.2 3315.77 3399.55 3447.59 3428.55 3673.59
7/7/2006 8/7/2006 9/7/2006 10/7/2006 11/7/2006 12/7/2006 1/7/2007 2/7/2007
3427.98 3395.41 3444.61 3553.43 3699.66 3673.92 3740.81 3838.79
8/23/2007 9/23/2007 10/23/2007 11/23/2007 12/23/2007 1/23/2008 2/23/2008 3/23/2008
3803.96 3948.88 3996.96 3827.83 3917.67 3437 3623.29 3410.86
11/28/2007 12/28/2007 1/28/2008 2/28/2008 3/28/2008 4/28/2008 5/28/2008 6/28/2008
3854.61 3947.75 3538.09 3675.28 3542.17 3770.63 3774.09 3446.01
7/14/2007 8/14/2007 9/14/2007 10/14/2007 11/14/2007 12/14/2007 1/14/2008 2/14/2008
4099.97 3770.53 3856.36 4118.55 3944.66 3891.79 3779.79 3615.99
4/25/2007 5/25/2007 6/25/2007 7/25/2007 8/25/2007 9/25/2007 10/25/2007 11/25/2007
3946.87 4022.88 4013.96 3941.04 3817.52 3907.24 4035.19 3827.83
4/5/2007 5/5/2007 6/5/2007 7/5/2007 8/5/2007 9/5/2007 10/5/2007 11/5/2007
3906.63 4036.58 4058.01 4051.94 3816.4 3862.9 4036.83 3970.72
12/9/2007 1/9/2008 2/9/2008 3/9/2008 4/9/2008 5/9/2008 6/9/2008 7/9/2008
3984.97 3807.7 3549.5 3532.29 3703.83 3852.11 3663.64 3420.08
5/12/2007 6/12/2007 7/12/2007 8/12/2007 9/12/2007 10/12/2007 11/12/2007 12/12/2007
4013.9 3980.06 4083.56 3711.76 3879.25 4118.55 3886.33 3987.26
11/30/2006 12/30/2006 1/30/2007 2/28/2007 3/30/2007 4/30/2007 5/30/2007 6/30/2007
3618.92 3739.46 3750.57 3723.7 3848.18 3942.44 4039.27 4022.94
10/11/2007 11/11/2007 12/11/2007 1/11/2008 2/11/2008 3/11/2008 4/11/2008 5/11/2008
4117.46 3868.17 3976.78 3762.86 3506.1 3522.24 3650.97 3852.11
4/11/2007 5/11/2007 6/11/2007 7/11/2007 8/11/2007 9/11/2007 10/11/2007 11/11/2007
3918.85 4013.9 4007.44 4035.14 3711.76 3863.21 4117.46 3868.17
7/20/2007 8/20/2007 9/20/2007 10/20/2007 11/20/2007 12/20/2007 1/20/2008 2/20/2008
4029.17 3726.33 3931.78 4000.89 3805.62 3863.89 3600.46 3629.49
8/3/2006 9/3/2006 10/3/2006 11/3/2006 12/3/2006 1/3/2007 2/3/2007 3/3/2007
3399 3494.45 3509.17 3643.62 3607.78 3796.02 3796.64 3693.47
2/16/2007 3/16/2007 4/16/2007 5/16/2007 6/16/2007 7/16/2007 8/16/2007 9/16/2007
3869.29 3730.22 3974.02 4016.77 4108.42 4090.2 3602.6 3856.36
12/12/2007 1/12/2008 2/12/2008 3/12/2008 4/12/2008 5/12/2008 6/12/2008 7/12/2008
3987.26 3762.86 3626.56 3582.99 3650.97 3865.61 3607.4 3261.6
2/23/2007 3/23/2007 4/23/2007 5/23/2007 6/23/2007 7/23/2007 8/23/2007 9/23/2007
3865.73 3862.64 3952.95 4054.41 4004.37 4046.98 3803.96 3948.88
12/16/2007 1/16/2008 2/16/2008 3/16/2008 4/16/2008 5/16/2008 6/16/2008 7/16/2008
3891.79 3618.72 3558.25 3492.16 3740.34 3911.83 3613.44 3205.75
7/11/2007 8/11/2007 9/11/2007 10/11/2007 11/11/2007 12/11/2007 1/11/2008 2/11/2008
4035.14 3711.76 3863.21 4117.46 3868.17 3976.78 3762.86 3506.1
9/4/2007 10/4/2007 11/4/2007 12/4/2007 1/4/2008 2/4/2008 3/4/2008 4/4/2008
3927.03 4011.49 4013.27 3842.17 3862.91 3692.57 3556.99 3687.01
11/12/2007 12/12/2007 1/12/2008 2/12/2008 3/12/2008 4/12/2008 5/12/2008 6/12/2008
3886.33 3987.26 3762.86 3626.56 3582.99 3650.97 3865.61 3607.4
3/30/2007 4/30/2007 5/31/2007 6/29/2007 7/31/2007 8/31/2007 9/28/2007 10/31/2007
3848.18 3942.44 4053.63 4022.94 3889.15 3878.63 3952.04 4123.82
4/4/2007 5/4/2007 6/4/2007 7/4/2007 8/4/2007 9/4/2007 10/4/2007 11/4/2007
3888.87 4036.58 4077.17 4072.36 3816.4 3927.03 4011.49 4013.27
1/8/2007 2/8/2007 3/8/2007 4/8/2007 5/8/2007 6/8/2007 7/8/2007 8/8/2007
3726.46 3824.49 3780.39 3906.63 4004.63 3972.87 4082.75 3923.25
6/29/2007 7/29/2007 8/29/2007 9/29/2007 10/29/2007 11/29/2007 12/29/2007 1/29/2008
4022.94 3796.41 3768.84 3952.04 4105.9 3881.18 3947.75 3601.11
11/4/2007 12/4/2007 1/4/2008 2/4/2008 3/4/2008 4/4/2008 5/4/2008 6/4/2008
4013.27 3842.17 3862.91 3692.57 3556.99 3687.01 3849.68 3724.3
11/11/2007 12/11/2007 1/11/2008 2/11/2008 3/11/2008 4/11/2008 5/11/2008 6/11/2008
3868.17 3976.78 3762.86 3506.1 3522.24 3650.97 3852.11 3565.48
1/18/2007 2/18/2007 3/18/2007 4/18/2007 5/18/2007 6/18/2007 7/18/2007 8/18/2007
3733.96 3869.29 3730.22 3935.43 4063.16 4092.21 4014.91 3717.93
12/31/2007 1/31/2008 2/29/2008 3/31/2008 4/30/2008 5/30/2008 6/30/2008 7/31/2008
3938.25 3596.98 3624.65 3550.21 3772.33 3764.83 3498.86 3372.86
10/12/2007 11/12/2007 12/12/2007 1/12/2008 2/12/2008 3/12/2008 4/12/2008 5/12/2008
4118.55 3886.33 3987.26 3762.86 3626.56 3582.99 3650.97 3865.61
7/19/2007 8/19/2007 9/19/2007 10/19/2007 11/19/2007 12/19/2007 1/19/2008 2/19/2008
4059.85 3717.93 3954.14 4000.89 3747.71 3824.16 3600.46 3667.51
4/3/2007 5/3/2007 6/3/2007 7/3/2007 8/3/2007 9/3/2007 10/3/2007 11/3/2007
3887.23 3994.7 4086.41 4050.29 3816.4 3887.59 4004.72 4013.27
8/31/2007 9/28/2007 10/31/2007 11/30/2007 12/31/2007 1/31/2008 2/29/2008 3/31/2008
3878.63 3952.04 4123.82 3928.05 3938.25 3596.98 3624.65 3550.21
7/14/2007 8/14/2007 9/14/2007 10/14/2007 11/14/2007 12/14/2007 1/14/2008 2/14/2008
4099.97 3770.53 3856.36 4118.55 3944.66 3891.79 3779.79 3615.99
10/20/2007 11/20/2007 12/20/2007 1/20/2008 2/20/2008 3/20/2008 4/20/2008 5/20/2008
4000.89 3805.62 3863.89 3600.46 3629.49 3410.86 3753.7 3842.79
12/7/2007 1/7/2008 2/7/2008 3/7/2008 4/7/2008 5/7/2008 6/7/2008 7/7/2008
3984.97 3847.08 3515.86 3532.29 3726.04 3882.76 3683.83 3410
2/28/2007 3/30/2007 4/30/2007 5/30/2007 6/30/2007 7/30/2007 8/30/2007 9/30/2007
3723.7 3848.18 3942.44 4039.27 4022.94 3796.96 3820.47 3952.04
11/24/2007 12/24/2007 1/24/2008 2/24/2008 3/24/2008 4/24/2008 5/24/2008 6/24/2008
3827.83 3944.85 3593.73 3623.29 3410.86 3741.61 3783.34 3504.78
6/19/2007 7/19/2007 8/19/2007 9/19/2007 10/19/2007 11/19/2007 12/19/2007 1/19/2008
4058.67 4059.85 3717.93 3954.14 4000.89 3747.71 3824.16 3600.46
12/12/2005 1/12/2006 2/12/2006 3/12/2006 4/12/2006 5/12/2006 6/12/2006 7/12/2006
3128.6 3269.15 3310.71 3403.21 3474.44 3449.31 3270.09 3411.29
5/25/2007 6/25/2007 7/25/2007 8/25/2007 9/25/2007 10/25/2007 11/25/2007 12/25/2007
4022.88 4013.96 3941.04 3817.52 3907.24 4035.19 3827.83 3944.85
2/28/2007 3/30/2007 4/30/2007 5/30/2007 6/30/2007 7/30/2007 8/30/2007 9/30/2007
3723.7 3848.18 3942.44 4039.27 4022.94 3796.96 3820.47 3952.04
3/9/2007 4/9/2007 5/9/2007 6/9/2007 7/9/2007 8/9/2007 9/9/2007 10/9/2007
3791.4 3906.63 4006.92 3972.87 4093.97 3848.15 3812.03 4049.61
12/18/2007 1/18/2008 2/18/2008 3/18/2008 4/18/2008 5/18/2008 6/18/2008 7/18/2008
3817.98 3600.46 3649.94 3470.97 3753.7 3911.83 3589.38 3354.25
12/26/2007 1/26/2008 2/26/2008 3/26/2008 4/26/2008 5/26/2008 6/26/2008 7/26/2008
3944.85 3584.73 3744.39 3514.7 3766.18 3783.34 3440.69 3338.23
7/17/2007 8/17/2007 9/17/2007 10/17/2007 11/17/2007 12/17/2007 1/17/2008 2/17/2008
4064.81 3717.93 3790.17 4089.82 3854.99 3815.34 3600.19 3558.25
1/13/2008 2/13/2008 3/13/2008 4/13/2008 5/13/2008 6/13/2008 7/13/2008 8/13/2008
3762.86 3610.97 3529.02 3650.97 3853.58 3618.66 3261.6 3417.79
4/28/2007 5/28/2007 6/28/2007 7/28/2007 8/28/2007 9/28/2007 10/28/2007 11/28/2007
3925.79 4022.88 4004.04 3796.41 3748.5 3952.04 4080.48 3854.61
2/26/2007 3/26/2007 4/26/2007 5/26/2007 6/26/2007 7/26/2007 8/26/2007 9/26/2007
3882.93 3836.79 3952.92 4022.88 3997.02 3817.98 3817.52 3928.3
1/5/2008 2/5/2008 3/5/2008 4/5/2008 5/5/2008 6/5/2008 7/5/2008 8/5/2008
3862.91 3596.3 3628.02 3687.01 3849.68 3739.56 3352.83 3406.16
7/6/2007 8/6/2007 9/6/2007 10/6/2007 11/6/2007 12/6/2007 1/6/2008 2/6/2008
4082.75 3788.36 3885.68 4036.83 3979.11 3942.13 3862.91 3601.86
9/4/2007 10/4/2007 11/4/2007 12/4/2007 1/4/2008 2/4/2008 3/4/2008 4/4/2008
3927.03 4011.49 4013.27 3842.17 3862.91 3692.57 3556.99 3687.01
7/21/2007 8/21/2007 9/21/2007 10/21/2007 11/21/2007 12/21/2007 1/21/2008 2/21/2008
4029.17 3726.71 3948.88 4000.89 3714.54 3917.67 3410.57 3652.72
7/20/2007 8/20/2007 9/20/2007 10/20/2007 11/20/2007 12/20/2007 1/20/2008 2/20/2008
4029.17 3726.33 3931.78 4000.89 3805.62 3863.89 3600.46 3629.49
11/17/2007 12/17/2007 1/17/2008 2/17/2008 3/17/2008 4/17/2008 5/17/2008 6/17/2008
3854.99 3815.34 3600.19 3558.25 3360.73 3706.4 3911.83 3654.12
3/8/2007 4/8/2007 5/8/2007 6/8/2007 7/8/2007 8/8/2007 9/8/2007 10/8/2007
3780.39 3906.63 4004.63 3972.87 4082.75 3923.25 3812.03 4006.44
11/7/2006 12/7/2006 1/7/2007 2/7/2007 3/7/2007 4/7/2007 5/7/2007 6/7/2007
3699.66 3673.92 3740.81 3838.79 3734.3 3906.63 4036.58 3975.45
3/24/2007 4/24/2007 5/24/2007 6/24/2007 7/24/2007 8/24/2007 9/24/2007 10/24/2007
3862.64 3922.25 4024.11 4004.37 3972.59 3817.52 3951.99 3976.37
7/10/2007 8/10/2007 9/10/2007 10/10/2007 11/10/2007 12/10/2007 1/10/2008 2/10/2008
4045.86 3711.76 3775.67 4064.71 3868.17 3990.05 3773.34 3549.5
5/13/2006 6/13/2006 7/13/2006 8/13/2006 9/13/2006 10/13/2006 11/13/2006 12/13/2006
3449.31 3205.48 3354.72 3395.75 3467.89 3642.99 3686.69 3710.27
9/18/2007 10/18/2007 11/18/2007 12/18/2007 1/18/2008 2/18/2008 3/18/2008 4/18/2008
3844.46 4048.57 3854.99 3817.98 3600.46 3649.94 3470.97 3753.7
5/19/2006 6/19/2006 7/19/2006 8/19/2006 9/19/2006 10/19/2006 11/19/2006 12/19/2006
3292.23 3279.54 3360.5 3458.22 3442.42 3639.98 3688.14 3720.61
10/6/2007 11/6/2007 12/6/2007 1/6/2008 2/6/2008 3/6/2008 4/6/2008 5/6/2008
4036.83 3979.11 3942.13 3862.91 3601.86 3575.23 3687.01 3851.15
12/31/2007 1/31/2008 2/29/2008 3/31/2008 4/30/2008 5/30/2008 6/30/2008 7/31/2008
3938.25 3596.98 3624.65 3550.21 3772.33 3764.83 3498.86 3372.86
6/8/2007 7/8/2007 8/8/2007 9/8/2007 10/8/2007 11/8/2007 12/8/2007 1/8/2008
3972.87 4082.75 3923.25 3812.03 4006.44 3917.13 3984.97 3861.49
6/14/2007 7/14/2007 8/14/2007 9/14/2007 10/14/2007 11/14/2007 12/14/2007 1/14/2008
4057.59 4099.97 3770.53 3856.36 4118.55 3944.66 3891.79 3779.79
10/2/2007 11/2/2007 12/2/2007 1/2/2008 2/2/2008 3/2/2008 4/2/2008 5/2/2008
3979.02 4013.27 3894.66 3917.54 3689.67 3587.23 3680.62 3849.68
1/1/2009 2/1/2009 3/1/2009 4/1/2009 5/1/2009 6/1/2009 7/1/2009 8/1/2009
2759.58 2550.44 2306.8 2533.74 2760.43 2932.08 2839.05 3067.6
11/29/2008 12/29/2008 1/29/2009 2/28/2009 3/29/2009 4/29/2009 5/29/2009 6/29/2009
2661.82 2694.87 2621.98 2429.28 2492.9 2719.53 2874.04 2810.1
3/26/2008 4/26/2008 5/26/2008 6/26/2008 7/26/2008 8/26/2008 9/26/2008 10/26/2008
3514.7 3766.18 3783.34 3440.69 3338.23 3438.81 3194.13 2415.62
2/25/2008 3/25/2008 4/25/2008 5/25/2008 6/25/2008 7/25/2008 8/25/2008 9/25/2008
3692.91 3529.47 3766.18 3783.34 3530.02 3338.23 3459.89 3261.36
2/2/2008 3/2/2008 4/2/2008 5/2/2008 6/2/2008 7/2/2008 8/2/2008 9/2/2008
3689.67 3587.23 3680.62 3849.68 3734.29 3367.79 3340.96 3541.14
4/16/2008 5/16/2008 6/16/2008 7/16/2008 8/16/2008 9/16/2008 10/16/2008 11/16/2008
3740.34 3911.83 3613.44 3205.75 3425.71 3168.27 2432.83 2629.86
10/27/2008 11/27/2008 12/27/2008 1/27/2009 2/27/2009 3/27/2009 4/27/2009 5/27/2009
2392.6 2625.75 2636.91 2623.21 2429.28 2492.9 2698.66 2873.1
9/10/2008 10/10/2008 11/10/2008 12/10/2008 1/10/2009 2/10/2009 3/10/2009 4/10/2009
3381.9 2491.87 2744.61 2715.54 2782.69 2652.75 2361.44 2574.99
3/22/2008 4/22/2008 5/22/2008 6/22/2008 7/22/2008 8/22/2008 9/22/2008 10/22/2008
3410.86 3734.27 3838.64 3507.43 3350.59 3459.89 3297.97 2524.97
4/30/2008 5/30/2008 6/30/2008 7/30/2008 8/30/2008 9/30/2008 10/30/2008 11/30/2008
3772.33 3764.83 3498.86 3378.91 3541.35 3072.54 2657.62 2661.82
4/18/2008 5/18/2008 6/18/2008 7/18/2008 8/18/2008 9/18/2008 10/18/2008 11/18/2008
3753.7 3911.83 3589.38 3354.25 3419.47 3087.04 2539.48 2605.52
1/5/2009 2/5/2009 3/5/2009 4/5/2009 5/5/2009 6/5/2009 7/5/2009 8/5/2009
2857.95 2655.87 2258.28 2593.99 2826.39 2903.41 2773.73 3060.09
2/11/2008 3/11/2008 4/11/2008 5/11/2008 6/11/2008 7/11/2008 8/11/2008 9/11/2008
3506.1 3522.24 3650.97 3852.11 3565.48 3261.6 3475.9 3350.69
5/13/2008 6/13/2008 7/13/2008 8/13/2008 9/13/2008 10/13/2008 11/13/2008 12/13/2008
3853.58 3618.66 3261.6 3417.79 3408.27 2679.62 2595.87 2662.54
1/24/2009 2/24/2009 3/24/2009 4/24/2009 5/24/2009 6/24/2009 7/24/2009 8/24/2009
2537.89 2412.83 2499.77 2696.79 2841.68 2794.12 2994.7 3242.64
1/11/2009 2/11/2009 3/11/2009 4/11/2009 5/11/2009 6/11/2009 7/11/2009 8/11/2009
2782.69 2666.59 2357.48 2574.99 2877.3 2917.74 2703.14 3077.48
1/5/2009 2/5/2009 3/5/2009 4/5/2009 5/5/2009 6/5/2009 7/5/2009 8/5/2009
2857.95 2655.87 2258.28 2593.99 2826.39 2903.41 2773.73 3060.09
10/13/2008 11/13/2008 12/13/2008 1/13/2009 2/13/2009 3/13/2009 4/13/2009 5/13/2009
2679.62 2595.87 2662.54 2750.57 2643.7 2397.12 2574.99 2810.13
1/4/2009 2/4/2009 3/4/2009 4/4/2009 5/4/2009 6/4/2009 7/4/2009 8/4/2009
2842.08 2652.79 2329.13 2593.99 2760.43 2869.97 2773.73 3066.16
8/30/2008 9/30/2008 10/30/2008 11/30/2008 12/30/2008 1/30/2009 2/28/2009 3/30/2009
3541.35 3072.54 2657.62 2661.82 2740.01 2598.72 2429.28 2411.12
2/7/2008 3/7/2008 4/7/2008 5/7/2008 6/7/2008 7/7/2008 8/7/2008 9/7/2008
3515.86 3532.29 3726.04 3882.76 3683.83 3410 3426.96 3312.37
2/23/2008 3/23/2008 4/23/2008 5/23/2008 6/23/2008 7/23/2008 8/23/2008 9/23/2008
3623.29 3410.86 3764.63 3783.34 3529.86 3406.94 3459.89 3228.76
9/27/2008 10/27/2008 11/27/2008 12/27/2008 1/27/2009 2/27/2009 3/27/2009 4/27/2009
3194.13 2392.6 2625.75 2636.91 2623.21 2429.28 2492.9 2698.66
7/31/2008 8/29/2008 9/30/2008 10/31/2008 11/28/2008 12/31/2008 1/30/2009 2/27/2009
3372.86 3541.35 3072.54 2706.99 2661.82 2759.58 2598.72 2429.28
12/24/2008 1/24/2009 2/24/2009 3/24/2009 4/24/2009 5/24/2009 6/24/2009 7/24/2009
2636.91 2537.89 2412.83 2499.77 2696.79 2841.68 2794.12 2994.7
3/13/2008 4/13/2008 5/13/2008 6/13/2008 7/13/2008 8/13/2008 9/13/2008 10/13/2008
3529.02 3650.97 3853.58 3618.66 3261.6 3417.79 3408.27 2679.62
3/12/2008 4/12/2008 5/12/2008 6/12/2008 7/12/2008 8/12/2008 9/12/2008 10/12/2008
3582.99 3650.97 3865.61 3607.4 3261.6 3467.12 3408.27 2491.87
2/3/2008 3/3/2008 4/3/2008 5/3/2008 6/3/2008 7/3/2008 8/3/2008 9/3/2008
3689.67 3587.23 3658.31 3849.68 3763.27 3392.83 3340.96 3471.25
7/17/2008 8/17/2008 9/17/2008 10/17/2008 11/17/2008 12/17/2008 1/17/2009 2/17/2009
3294.29 3425.71 3102.99 2539.48 2567.63 2692.93 2598.04 2545.53
5/13/2008 6/13/2008 7/13/2008 8/13/2008 9/13/2008 10/13/2008 11/13/2008 12/13/2008
3853.58 3618.66 3261.6 3417.79 3408.27 2679.62 2595.87 2662.54
3/8/2008 4/8/2008 5/8/2008 6/8/2008 7/8/2008 8/8/2008 9/8/2008 10/8/2008
3532.29 3706.87 3893.39 3683.83 3363.46 3438.64 3437.78 2747.96
3/25/2008 4/25/2008 5/25/2008 6/25/2008 7/25/2008 8/25/2008 9/25/2008 10/25/2008
3529.47 3766.18 3783.34 3530.02 3338.23 3459.89 3261.36 2415.62
5/10/2008 6/10/2008 7/10/2008 8/10/2008 9/10/2008 10/10/2008 11/10/2008 12/10/2008
3852.11 3630.75 3348.06 3438.64 3381.9 2491.87 2744.61 2715.54
10/2/2006 11/2/2006 12/2/2006 1/2/2007 2/2/2007 3/2/2007 4/2/2007 5/2/2007
3522.8 3644.43 3607.78 3791.08 3796.64 3693.47 3855.4 3966.58
11/7/2006 12/7/2006 1/7/2007 2/7/2007 3/7/2007 4/7/2007 5/7/2007 6/7/2007
3699.66 3673.92 3740.81 3838.79 3734.3 3906.63 4036.58 3975.45
7/12/2008 8/12/2008 9/12/2008 10/12/2008 11/12/2008 12/12/2008 1/12/2009 2/12/2009
3261.6 3467.12 3408.27 2491.87 2608.17 2662.54 2771.9 2649.09
3/6/2008 4/6/2008 5/6/2008 6/6/2008 7/6/2008 8/6/2008 9/6/2008 10/6/2008
3575.23 3687.01 3851.15 3683.83 3352.83 3433.65 3312.37 2881.99
10/24/2008 11/24/2008 12/24/2008 1/24/2009 2/24/2009 3/24/2009 4/24/2009 5/24/2009
2415.62 2574.34 2636.91 2537.89 2412.83 2499.77 2696.79 2841.68
3/5/2008 4/5/2008 5/5/2008 6/5/2008 7/5/2008 8/5/2008 9/5/2008 10/5/2008
3628.02 3687.01 3849.68 3739.56 3352.83 3406.16 3312.37 3120.56
1/21/2009 2/21/2009 3/21/2009 4/21/2009 5/21/2009 6/21/2009 7/21/2009 8/21/2009
2546.05 2458.46 2454.91 2581.13 2829.27 2832.34 2930.56 3208.7
10/11/2008 11/11/2008 12/11/2008 1/11/2009 2/11/2009 3/11/2009 4/11/2009 5/11/2009
2491.87 2646.65 2729.45 2782.69 2666.59 2357.48 2574.99 2877.3
12/29/2008 1/29/2009 2/28/2009 3/29/2009 4/29/2009 5/29/2009 6/29/2009 7/29/2009
2694.87 2621.98 2429.28 2492.9 2719.53 2874.04 2810.1 2972.86
12/15/2008 1/15/2009 2/15/2009 3/15/2009 4/15/2009 5/15/2009 6/15/2009 7/15/2009
2662.75 2581.99 2643.7 2397.12 2575.47 2824.38 2828.56 2845.68
11/28/2007 12/28/2007 1/28/2008 2/28/2008 3/28/2008 4/28/2008 5/28/2008 6/28/2008
3854.61 3947.75 3538.09 3675.28 3542.17 3770.63 3774.09 3446.01
11/27/2009 12/27/2009 1/27/2010 2/27/2010 3/27/2010 4/27/2010 5/27/2010 6/27/2010
3478.18 3579.46 3478.67 3579.23 3837.43 3798.19 3537.89 3455.83
1/18/2010 2/18/2010 3/18/2010 4/18/2010 5/18/2010 6/18/2010 7/18/2010 8/18/2010
3652.62 3561.35 3790.38 3877.19 3617.56 3590.89 3531.26 3642.06
4/15/2009 5/15/2009 6/15/2009 7/15/2009 8/15/2009 9/15/2009 10/15/2009 11/15/2009
2575.47 2824.38 2828.56 2845.68 3117.46 3349.42 3473.58 3518.12
7/16/2009 8/16/2009 9/16/2009 10/16/2009 11/16/2009 12/16/2009 1/16/2010 2/16/2010
2853.56 3117.46 3403.74 3452.27 3574.57 3528.01 3628.92 3500.94
11/15/2009 12/15/2009 1/15/2010 2/15/2010 3/15/2010 4/15/2010 5/15/2010 6/15/2010
3518.12 3502.45 3628.92 3451.87 3752.89 3928.42 3593.96 3571.67
7/7/2009 8/7/2009 9/7/2009 10/7/2009 11/7/2009 12/7/2009 1/7/2010 2/7/2010
2742.75 3116.11 3272.39 3394.29 3412.1 3523.71 3672.45 3383.34
7/15/2009 8/15/2009 9/15/2009 10/15/2009 11/15/2009 12/15/2009 1/15/2010 2/15/2010
2845.68 3117.46 3349.42 3473.58 3518.12 3502.45 3628.92 3451.87
4/24/2009 5/24/2009 6/24/2009 7/24/2009 8/24/2009 9/24/2009 10/24/2009 11/24/2009
2696.79 2841.68 2794.12 2994.7 3242.64 3369.68 3477.86 3530.79
7/18/2009 8/18/2009 9/18/2009 10/18/2009 11/18/2009 12/18/2009 1/18/2010 2/18/2010
2870.41 3093.72 3432.54 3452.27 3553.42 3450.34 3652.62 3561.35
9/26/2009 10/26/2009 11/26/2009 12/26/2009 1/26/2010 2/26/2010 3/26/2010 4/26/2010
3369.67 3441.96 3441.47 3579.46 3514.54 3579.23 3837.43 3896.17
10/4/2009 11/4/2009 12/4/2009 1/4/2010 2/4/2010 3/4/2010 4/4/2010 5/4/2010
3309.51 3388.49 3531.84 3650.73 3436.86 3697.71 3865.33 3674.77
5/13/2008 6/13/2008 7/13/2008 8/13/2008 9/13/2008 10/13/2008 11/13/2008 12/13/2008
3853.58 3618.66 3261.6 3417.79 3408.27 2679.62 2595.87 2662.54
1/24/2009 2/24/2009 3/24/2009 4/24/2009 5/24/2009 6/24/2009 7/24/2009 8/24/2009
2537.89 2412.83 2499.77 2696.79 2841.68 2794.12 2994.7 3242.64
1/2/2010 2/2/2010 3/2/2010 4/2/2010 5/2/2010 6/2/2010 7/2/2010 8/2/2010
3590.71 3528.25 3666.57 3865.33 3768.05 3521.97 3319.35 3693.74
7/31/2008 8/29/2008 9/30/2008 10/31/2008 11/28/2008 12/31/2008 1/30/2009 2/27/2009
3372.86 3541.35 3072.54 2706.99 2661.82 2759.58 2598.72 2429.28
3/12/2009 4/12/2009 5/12/2009 6/12/2009 7/12/2009 8/12/2009 9/12/2009 10/12/2009
2369.02 2574.99 2871.94 2903.68 2703.14 3110.57 3333.61 3464.24
1/10/2010 2/10/2010 3/10/2010 4/10/2010 5/10/2010 6/10/2010 7/10/2010 8/10/2010
3679.95 3431.02 3778.46 3890.51 3664.15 3508.67 3515.18 3685.69
3/12/2009 4/12/2009 5/12/2009 6/12/2009 7/12/2009 8/12/2009 9/12/2009 10/12/2009
2369.02 2574.99 2871.94 2903.68 2703.14 3110.57 3333.61 3464.24
11/24/2007 12/24/2007 1/24/2008 2/24/2008 3/24/2008 4/24/2008 5/24/2008 6/24/2008
3827.83 3944.85 3593.73 3623.29 3410.86 3741.61 3783.34 3504.78
3/3/2009 4/3/2009 5/3/2009 6/3/2009 7/3/2009 8/3/2009 9/3/2009 10/3/2009
2242.84 2593.99 2760.43 2869.52 2773.73 3067.6 3178.3 3309.51
1/2/2010 2/2/2010 3/2/2010 4/2/2010 5/2/2010 6/2/2010 7/2/2010 8/2/2010
3590.71 3528.25 3666.57 3865.33 3768.05 3521.97 3319.35 3693.74
10/11/2009 11/11/2009 12/11/2009 1/11/2010 2/11/2010 3/11/2010 4/11/2010 5/11/2010
3432.01 3494.19 3487.89 3684.3 3450.95 3764.83 3890.51 3631.3
12/12/2007 1/12/2008 2/12/2008 3/12/2008 4/12/2008 5/12/2008 6/12/2008 7/12/2008
3987.26 3762.86 3626.56 3582.99 3650.97 3865.61 3607.4 3261.6
10/18/2009 11/18/2009 12/18/2009 1/18/2010 2/18/2010 3/18/2010 4/18/2010 5/18/2010
3452.27 3553.42 3450.34 3652.62 3561.35 3790.38 3877.19 3617.56
7/17/2009 8/17/2009 9/17/2009 10/17/2009 11/17/2009 12/17/2009 1/17/2010 2/17/2010
2870.41 3067.02 3429.65 3452.27 3547.86 3465.46 3628.92 3530.89
9/18/2007 10/18/2007 11/18/2007 12/18/2007 1/18/2008 2/18/2008 3/18/2008 4/18/2008
3844.46 4048.57 3854.99 3817.98 3600.46 3649.94 3470.97 3753.7
10/24/2008 11/24/2008 12/24/2008 1/24/2009 2/24/2009 3/24/2009 4/24/2009 5/24/2009
2415.62 2574.34 2636.91 2537.89 2412.83 2499.77 2696.79 2841.68
1/11/2009 2/11/2009 3/11/2009 4/11/2009 5/11/2009 6/11/2009 7/11/2009 8/11/2009
2782.69 2666.59 2357.48 2574.99 2877.3 2917.74 2703.14 3077.48
2/15/2009 3/15/2009 4/15/2009 5/15/2009 6/15/2009 7/15/2009 8/15/2009 9/15/2009
2643.7 2397.12 2575.47 2824.38 2828.56 2845.68 3117.46 3349.42
7/14/2009 8/14/2009 9/14/2009 10/14/2009 11/14/2009 12/14/2009 1/14/2010 2/14/2010
2775.93 3117.46 3333.89 3494.71 3518.12 3520.03 3654.24 3436.45
9/15/2009 10/15/2009 11/15/2009 12/15/2009 1/15/2010 2/15/2010 3/15/2010 4/15/2010
3349.42 3473.58 3518.12 3502.45 3628.92 3451.87 3752.89 3928.42
4/29/2009 5/29/2009 6/29/2009 7/29/2009 8/29/2009 9/29/2009 10/29/2009 11/29/2009
2719.53 2874.04 2810.1 2972.86 3250.85 3421.88 3398.69 3478.18
4/24/2009 5/24/2009 6/24/2009 7/24/2009 8/24/2009 9/24/2009 10/24/2009 11/24/2009
2696.79 2841.68 2794.12 2994.7 3242.64 3369.68 3477.86 3530.79
1/13/2008 2/13/2008 3/13/2008 4/13/2008 5/13/2008 6/13/2008 7/13/2008 8/13/2008
3762.86 3610.97 3529.02 3650.97 3853.58 3618.66 3261.6 3417.79
1/16/2010 2/16/2010 3/16/2010 4/16/2010 5/16/2010 6/16/2010 7/16/2010 8/16/2010
3628.92 3500.94 3770.34 3877.19 3593.96 3583.24 3531.26 3615.83
11/30/2009 12/30/2009 1/30/2010 2/28/2010 3/30/2010 4/30/2010 5/30/2010 6/30/2010
3441.3 3582.1 3462.44 3579.23 3817.66 3768.05 3533.48 3370.06
2/1/2009 3/1/2009 4/1/2009 5/1/2009 6/1/2009 7/1/2009 8/1/2009 9/1/2009
2550.44 2306.8 2533.74 2760.43 2932.08 2839.05 3067.6 3190.48
5/20/2009 6/20/2009 7/20/2009 8/20/2009 9/20/2009 10/20/2009 11/20/2009 12/20/2009
2908.93 2832.34 2905.64 3147.77 3432.54 3485.45 3488.56 3450.34
10/2/2009 11/2/2009 12/2/2009 1/2/2010 2/2/2010 3/2/2010 4/2/2010 5/2/2010
3309.51 3377.72 3533.37 3590.71 3528.25 3666.57 3865.33 3768.05
10/18/2009 11/18/2009 12/18/2009 1/18/2010 2/18/2010 3/18/2010 4/18/2010 5/18/2010
3452.27 3553.42 3450.34 3652.62 3561.35 3790.38 3877.19 3617.56
1/15/2010 2/15/2010 3/15/2010 4/15/2010 5/15/2010 6/15/2010 7/15/2010 8/15/2010
3628.92 3451.87 3752.89 3928.42 3593.96 3571.67 3565.8 3615.83
11/26/2009 12/26/2009 1/26/2010 2/26/2010 3/26/2010 4/26/2010 5/26/2010 6/26/2010
3441.47 3579.46 3514.54 3579.23 3837.43 3896.17 3434.22 3455.83
10/5/2009 11/5/2009 12/5/2009 1/5/2010 2/5/2010 3/5/2010 4/5/2010 5/5/2010
3333.51 3399.64 3531.84 3665.75 3383.34 3745.31 3865.33 3636.78
1/28/2010 2/28/2010 3/28/2010 4/28/2010 5/28/2010 6/28/2010 7/28/2010 8/28/2010
3436.38 3579.23 3837.43 3783.88 3533.48 3472.62 3640.93 3577.93
9/10/2009 10/10/2009 11/10/2009 12/10/2009 1/10/2010 2/10/2010 3/10/2010 4/10/2010
3315.4 3432.01 3464.1 3475.82 3679.95 3431.02 3778.46 3890.51
4/16/2009 5/16/2009 6/16/2009 7/16/2009 8/16/2009 9/16/2009 10/16/2009 11/16/2009
2628.25 2824.38 2829.35 2853.56 3117.46 3403.74 3452.27 3574.57
2/21/2010 3/21/2010 4/21/2010 5/21/2010 6/21/2010 7/21/2010 8/21/2010 9/21/2010
3582.64 3795.47 3867.89 3450.49 3621.22 3567.83 3573.19 3843.12
6/19/2010 7/19/2010 8/19/2010 9/19/2010 10/19/2010 11/19/2010 12/19/2010 1/19/2011
3590.89 3522.65 3586.1 3796.92 3938.85 3969.03 4086.11 4169.09
2/1/2009 3/1/2009 4/1/2009 5/1/2009 6/1/2009 7/1/2009 8/1/2009 9/1/2009
2550.44 2306.8 2533.74 2760.43 2932.08 2839.05 3067.6 3190.48
11/30/2009 12/30/2009 1/30/2010 2/28/2010 3/30/2010 4/30/2010 5/30/2010 6/30/2010
3441.3 3582.1 3462.44 3579.23 3817.66 3768.05 3533.48 3370.06
2/19/2010 3/19/2010 4/19/2010 5/19/2010 6/19/2010 7/19/2010 8/19/2010 9/19/2010
3582.64 3795.47 3864.83 3518.13 3590.89 3522.65 3586.1 3796.92
7/9/2010 8/9/2010 9/9/2010 10/9/2010 11/9/2010 12/9/2010 1/9/2011 2/9/2011
3515.18 3712.27 3781.8 3905.04 4060.39 4039.03 4167.93 4230.39
4/22/2010 5/22/2010 6/22/2010 7/22/2010 8/22/2010 9/22/2010 10/22/2010 11/22/2010
3831.46 3450.49 3588.18 3632.78 3573.19 3824.9 3965.56 3937
4/30/2010 5/30/2010 6/30/2010 7/30/2010 8/30/2010 9/30/2010 10/30/2010 11/30/2010
3768.05 3533.48 3370.06 3602.42 3577.93 3829.42 3926.44 3837.85
7/14/2009 8/14/2009 9/14/2009 10/14/2009 11/14/2009 12/14/2009 1/14/2010 2/14/2010
2775.93 3117.46 3333.89 3494.71 3518.12 3520.03 3654.24 3436.45
7/1/2010 8/1/2010 9/1/2010 10/1/2010 11/1/2010 12/1/2010 1/1/2011 2/1/2011
3293.5 3693.74 3689.36 3858.98 3939.11 3917.54 4111.9 4152.94
4/2/2010 5/2/2010 6/2/2010 7/2/2010 8/2/2010 9/2/2010 10/2/2010 11/2/2010
3865.33 3768.05 3521.97 3319.35 3693.74 3696.61 3858.98 3978.66
4/17/2010 5/17/2010 6/17/2010 7/17/2010 8/17/2010 9/17/2010 10/17/2010 11/17/2010
3877.19 3589.11 3592.61 3531.26 3666.15 3796.92 3938.89 3939.61
4/24/2010 5/24/2010 6/24/2010 7/24/2010 8/24/2010 9/24/2010 10/24/2010 11/24/2010
3873.84 3456.77 3492.09 3636.92 3546.99 3857.07 3965.56 3919.83
5/6/2010 6/6/2010 7/6/2010 8/6/2010 9/6/2010 10/6/2010 11/6/2010 12/6/2010
3585.93 3504.48 3404.25 3660.56 3741.8 3922.45 4059.19 4010.36
6/17/2010 7/17/2010 8/17/2010 9/17/2010 10/17/2010 11/17/2010 12/17/2010 1/17/2011
3592.61 3531.26 3666.15 3796.92 3938.89 3939.61 4086.11 4173.59
11/27/2009 12/27/2009 1/27/2010 2/27/2010 3/27/2010 4/27/2010 5/27/2010 6/27/2010
3478.18 3579.46 3478.67 3579.23 3837.43 3798.19 3537.89 3455.83
2/28/2010 3/28/2010 4/28/2010 5/28/2010 6/28/2010 7/28/2010 8/28/2010 9/28/2010
3579.23 3837.43 3783.88 3533.48 3472.62 3640.93 3577.93 3846.44
7/13/2010 8/13/2010 9/13/2010 10/13/2010 11/13/2010 12/13/2010 1/13/2011 2/13/2011
3604.47 3615.83 3833.78 3967.68 4002.67 4075.22 4197.16 4236.4
3 4 5
7/4/2005 8/4/2005 9/4/2005
2876.82 2962.04 2987.58
1/21/2005 2/21/2005 3/21/2005
2631.94 2766.39 2727.07
7/8/2005 8/8/2005 9/8/2005
2905.11 2975.23 2995.99
12/29/2004 1/29/2005 2/28/2005
2624.22 2647.11 2728.27
12/27/2004 1/27/2005 2/27/2005
2611.92 2656.17 2744.96
4/12/2005 5/12/2005 6/12/2005
2735.27 2693.06 2793.52
5/21/2005 6/21/2005 7/21/2005
2738.96 2820.95 2898.81
1/20/2005 2/20/2005 3/20/2005
2630.76 2768.03 2722.32
1/8/2005 2/8/2005 3/8/2005
2645.24 2736.6 2751.15
7/19/2005 8/19/2005 9/19/2005
2886.18 2971.32 3046.23
6/30/2005 7/29/2005 8/31/2005
2840.01 2936.17 2970.38
2/23/2005 3/23/2005 4/23/2005
2732.47 2708.23 2681.19
8/11/2005 9/11/2005 10/11/2005
2989.93 3007.04 3018.17
6/8/2005 7/8/2005 8/8/2005
2778.81 2905.11 2975.23
7/11/2005 8/11/2005 9/11/2005
2913.02 2989.93 3007.04
8/26/2005 9/26/2005 10/26/2005
2934.82 3055.98 2936.81
6/16/2005 7/16/2005 8/16/2005
2804.14 2903.2 2972.96
12/23/2004 1/23/2005 2/23/2005
2607.55 2631.94 2732.47
6/9/2005 7/9/2005 8/9/2005
2781.03 2905.11 2985.7
5/24/2005 6/24/2005 7/24/2005
2747.64 2821.84 2909.92
11/25/2004 12/25/2004 1/25/2005
2574.03 2611.92 2650.38
11/6/2004 12/6/2004 1/6/2005
2555.64 2563.33 2629.2
5/2/2005 6/2/2005 7/2/2005
2643.45 2773.34 2866.34
10/29/2004 11/29/2004 12/29/2004
2490.36 2572.09 2624.22
5/8/2005 6/8/2005 7/8/2005
2700.49 2778.81 2905.11
1/5/2005 2/5/2005 3/5/2005
2620.55 2708.12 2764.84
11/13/2004 12/13/2004 1/13/2005
2586.56 2575.26 2624.56
6/21/2005 7/21/2005 8/21/2005
2820.95 2898.81 2971.32
5/15/2005 6/15/2005 7/15/2005
2689.26 2789 2903.2
9/28/2005 10/28/2005 11/28/2005
3078.82 2922.55 3105.52
6/11/2005 7/11/2005 8/11/2005
2793.52 2913.02 2989.93
12/10/2004 1/10/2005 2/10/2005
2552.98 2639.03 2741.39
3/2/2005 4/2/2005 5/2/2005
2741.96 2716.27 2643.45
12/24/2004 1/24/2005 2/24/2005
2611.92 2635.03 2725.79
9/21/2005 10/21/2005 11/21/2005
3014.35 2885.52 3105.08
3/17/2005 4/17/2005 5/17/2005
2720.31 2702.38 2696.73
12/17/2004 1/17/2005 2/17/2005
2559.78 2648.93 2768.4
8/26/2005 9/26/2005 10/26/2005
2934.82 3055.98 2936.81
12/16/2004 1/16/2005 2/16/2005
2578.45 2635.53 2766.47
2/10/2004 3/10/2004 4/10/2004
2317.25 2403.54 2391.7
3/17/2005 4/17/2005 5/17/2005
2720.31 2702.38 2696.73
8/25/2005 9/25/2005 10/25/2005
2946.56 3035.76 2909.24
11/9/2004 12/9/2004 1/9/2005
2543.48 2548.48 2645.24
7/28/2005 8/28/2005 9/28/2005
2928.74 2934.82 3078.82
9/8/2004 10/8/2004 11/8/2004
2449.09 2525.48 2543.09
9/7/2004 10/7/2004 11/7/2004
2450.39 2525.58 2555.64
7/10/2003 8/10/2003 9/10/2003
2057.38 2124.65 2205
3/21/2005 4/21/2005 5/21/2005
2727.07 2664.9 2738.96
8/12/2005 9/12/2005 10/12/2005
2984.42 3017.2 2997.88
6/21/2005 7/21/2005 8/21/2005
2820.95 2898.81 2971.32
7/17/2003 8/17/2003 9/17/2003
2071.72 2186.51 2226.58
3/16/2005 4/16/2005 5/16/2005
2728.03 2702.38 2688.63
8/6/2005 9/6/2005 10/6/2005
2961.51 3002.57 3012.44
11/2/2004 12/2/2004 1/2/2005
2525.88 2575.25 2624.44
8/12/2006 9/12/2006 10/12/2006
3395.75 3464.47 3622.4
1/3/2006 2/3/2006 3/3/2006
3238.51 3299.92 3372.8
3/7/2006 4/7/2006 5/7/2006
3371.25 3498.35 3546.68
1/31/2006 2/28/2006 3/31/2006
3296.18 3335.82 3462.2
2/14/2006 3/14/2006 4/14/2006
3324.1 3435.2 3492.16
3/22/2006 4/22/2006 5/22/2006
3480.98 3554.48 3209.57
4/25/2006 5/25/2006 6/25/2006
3533.27 3301.2 3315.77
2/18/2006 3/18/2006 4/18/2006
3359.63 3471.99 3499.7
10/22/2005 11/22/2005 12/22/2005
2885.52 3115.28 3187.52
6/14/2006 7/14/2006 8/14/2006
3202.71 3321.2 3423.15
1/26/2006 2/26/2006 3/26/2006
3272.49 3370.03 3499.03
2/8/2006 3/8/2006 4/8/2006
3287.51 3351.44 3498.35
6/23/2006 7/23/2006 8/23/2006
3315.77 3329.16 3436.46
6/9/2006 7/9/2006 8/9/2006
3289.43 3427.98 3419.36
11/2/2005 12/2/2005 1/2/2006
3014.59 3140.09 3202.93
9/21/2006 10/21/2006 11/21/2006
3481.8 3640.64 3695.08
8/2/2006 9/2/2006 10/2/2006
3451.44 3494.45 3522.8
8/18/2006 9/18/2006 10/18/2006
3458.22 3474 3637.63
9/15/2006 10/15/2006 11/15/2006
3466.9 3642.99 3710.41
10/7/2005 11/7/2005 12/7/2005
3005.98 3071.37 3141.77
8/15/2006 9/15/2006 10/15/2006
3439.08 3466.9 3642.99
3/19/2006 4/19/2006 5/19/2006
3471.99 3529.48 3292.23
5/7/2006 6/7/2006 7/7/2006
3546.68 3319.23 3427.98
9/26/2006 10/26/2006 11/26/2006
3469.99 3661.5 3651.19
6/9/2006 7/9/2006 8/9/2006
3289.43 3427.98 3419.36
8/25/2006 9/25/2006 10/25/2006
3447.59 3428.55 3673.59
12/29/2005 1/29/2006 2/28/2006
3213.52 3310.27 3335.82
5/18/2004 6/18/2004 7/18/2004
2339.97 2400.23 2325.09
12/27/2005 1/27/2006 2/27/2006
3188.66 3310.27 3379.12
6/17/2006 7/17/2006 8/17/2006
3264 3313.78 3455.08
2/2/2006 3/2/2006 4/2/2006
3293.94 3361.94 3492.86
9/1/2006 10/1/2006 11/1/2006
3494.45 3522.8 3645.24
1/28/2006 2/28/2006 3/28/2006
3310.27 3335.82 3444.6
6/28/2006 7/28/2006 8/28/2006
3310.34 3466.19 3447.59
6/6/2006 7/6/2006 8/6/2006
3293.24 3429.92 3428.92
9/2/2006 10/2/2006 11/2/2006
3494.45 3522.8 3644.43
1/7/2006 2/7/2006 3/7/2006
3265.1 3294.19 3371.25
2/10/2006 3/10/2006 4/10/2006
3310.71 3403.21 3515.36
10/14/2005 11/14/2005 12/14/2005
2958.41 3083.15 3138.15
8/5/2006 9/5/2006 10/5/2006
3428.92 3513.88 3552.38
6/24/2006 7/24/2006 8/24/2006
3315.77 3389.88 3441.04
2/28/2006 3/29/2006 4/29/2006
3335.82 3457.74 3498.93
11/26/2005 12/26/2005 1/26/2006
3127.5 3188.66 3272.49
9/24/2006 10/24/2006 11/24/2006
3441.68 3656.46 3651.19
2/16/2006 3/16/2006 4/16/2006
3345.82 3467.1 3492.16
5/23/2006 6/23/2006 7/23/2006
3302.86 3315.77 3329.16
9/26/2006 10/26/2006 11/26/2006
3469.99 3661.5 3651.19
7/4/2006 8/4/2006 9/4/2006
3427.54 3428.92 3515.86
7/27/2006 8/27/2006 9/27/2006
3444.18 3447.59 3502.1
9/9/2006 10/9/2006 11/9/2006
3456.7 3566.45 3698.97
3/22/2006 4/22/2006 5/22/2006
3480.98 3554.48 3209.57
8/23/2006 9/23/2006 10/23/2006
3436.46 3441.68 3645.93
5/8/2006 6/8/2006 7/8/2006
3536.43 3233.43 3427.98
3/14/2006 4/14/2006 5/14/2006
3435.2 3492.16 3449.31
12/23/2005 1/23/2006 2/23/2006
3188.66 3233.36 3357.52
8/19/2006 9/19/2006 10/19/2006
3458.22 3442.42 3639.98
2/18/2006 3/18/2006 4/18/2006
3359.63 3471.99 3499.7
7/25/2006 8/25/2006 9/25/2006
3399.55 3447.59 3428.55
9/15/2006 10/15/2006 11/15/2006
3466.9 3642.99 3710.41
6/13/2006 7/13/2006 8/13/2006
3205.48 3354.72 3395.75
5/8/2006 6/8/2006 7/8/2006
3536.43 3233.43 3427.98
11/22/2005 12/22/2005 1/22/2006
3115.28 3187.52 3242.18
1/31/2006 2/28/2006 3/31/2006
3296.18 3335.82 3462.2
3/7/2006 4/7/2006 5/7/2006
3371.25 3498.35 3546.68
10/28/2005 11/28/2005 12/28/2005
2922.55 3105.52 3201.92
6/17/2006 7/17/2006 8/17/2006
3264 3313.78 3455.08
4/28/2006 5/28/2006 6/28/2006
3498.93 3373.72 3310.34
10/18/2005 11/18/2005 12/18/2005
2951.91 3103.22 3147.75
10/12/2005 11/12/2005 12/12/2005
2997.88 3078.48 3128.6
6/27/2006 7/27/2006 8/27/2006
3296.55 3444.18 3447.59
6/22/2006 7/22/2006 8/22/2006
3311.61 3329.16 3457.24
3/19/2006 4/19/2006 5/19/2006
3471.99 3529.48 3292.23
9/8/2006 10/8/2006 11/8/2006
3456.7 3553.43 3700.92
9/26/2006 10/26/2006 11/26/2006
3469.99 3661.5 3651.19
9/18/2007 10/18/2007 11/18/2007
3844.46 4048.57 3854.99
8/12/2006 9/12/2006 10/12/2006
3395.75 3464.47 3622.4
10/17/2006 11/17/2006 12/17/2006
3609.68 3688.14 3750.02
5/19/2007 6/19/2007 7/19/2007
4063.16 4058.67 4059.85
3/15/2007 4/15/2007 5/15/2007
3729.34 3942.14 4018.4
11/18/2006 12/18/2006 1/18/2007
3688.14 3743.58 3733.96
6/26/2007 7/26/2007 8/26/2007
3997.02 3817.98 3817.52
6/16/2005 7/16/2005 8/16/2005
2804.14 2903.2 2972.96
11/2/2006 12/2/2006 1/2/2007
3644.43 3607.78 3791.08
9/26/2007 10/26/2007 11/26/2007
3928.3 4080.48 3782.05
9/8/2007 10/8/2007 11/8/2007
3812.03 4006.44 3917.13
12/13/2006 1/13/2007 2/13/2007
3710.27 3746.75 3843.77
6/22/2007 7/22/2007 8/22/2007
4004.37 4029.17 3801.11
6/22/2006 7/22/2006 8/22/2006
3311.61 3329.16 3457.24
12/21/2006 1/21/2007 2/21/2007
3712.9 3749.52 3840.77
7/7/2007 8/7/2007 9/7/2007
4082.75 3861.24 3812.03
12/11/2006 1/11/2007 2/11/2007
3693.97 3742.96 3846.84
4/3/2007 5/3/2007 6/3/2007
3887.23 3994.7 4086.41
12/22/2006 1/22/2007 2/22/2007
3717.02 3740.46 3854.9
11/1/2006 12/1/2006 1/1/2007
3645.24 3607.78 3739.46
11/4/2006 12/4/2006 1/4/2007
3643.62 3625.09 3776.7
8/18/2006 9/18/2006 10/18/2006
3458.22 3474 3637.63
4/12/2007 5/12/2007 6/12/2007
3917.42 4013.9 3980.06
1/17/2007 2/17/2007 3/17/2007
3729.64 3869.29 3730.22
9/14/2007 10/14/2007 11/14/2007
3856.36 4118.55 3944.66
7/24/2007 8/24/2007 9/24/2007
3972.59 3817.52 3951.99
1/20/2007 2/20/2007 3/20/2007
3749.52 3867.95 3784.71
3/13/2007 4/13/2007 5/13/2007
3742.14 3942.14 4013.9
10/21/2006 11/21/2006 12/21/2006
3640.64 3695.08 3712.9
5/13/2007 6/13/2007 7/13/2007
4013.9 4001.07 4099.97
6/2/2007 7/2/2007 8/2/2007
4086.41 4014.23 3857.23
12/28/2006 1/28/2007 2/28/2007
3749.43 3743.11 3723.7
6/8/2007 7/8/2007 8/8/2007
3972.87 4082.75 3923.25
7/5/2007 8/5/2007 9/5/2007
4051.94 3816.4 3862.9
11/17/2006 12/17/2006 1/17/2007
3688.14 3750.02 3729.64
3/8/2007 4/8/2007 5/8/2007
3780.39 3906.63 4004.63
9/15/2007 10/15/2007 11/15/2007
3856.36 4067.14 3897.58
3/27/2007 4/27/2007 5/27/2007
3836.26 3925.79 4022.88
5/20/2007 6/20/2007 7/20/2007
4063.16 4057.32 4029.17
7/12/2007 8/12/2007 9/12/2007
4083.56 3711.76 3879.25
9/1/2007 10/1/2007 11/1/2007
3887.59 3974.09 4046.53
8/14/2007 9/14/2007 10/14/2007
3770.53 3856.36 4118.55
1/5/2007 2/5/2007 3/5/2007
3740.81 3803.79 3652.87
12/28/2006 1/28/2007 2/28/2007
3749.43 3743.11 3723.7
3/15/2007 4/15/2007 5/15/2007
3729.34 3942.14 4018.4
4/4/2007 5/4/2007 6/4/2007
3888.87 4036.58 4077.17
2/17/2007 3/17/2007 4/17/2007
3869.29 3730.22 3959.85
8/8/2007 9/8/2007 10/8/2007
3923.25 3812.03 4006.44
11/14/2006 12/14/2006 1/14/2007
3684.01 3731.65 3746.75
1/17/2007 2/17/2007 3/17/2007
3729.64 3869.29 3730.22
6/16/2007 7/16/2007 8/16/2007
4108.42 4090.2 3602.6
3/15/2007 4/15/2007 5/15/2007
3729.34 3942.14 4018.4
3/22/2007 4/22/2007 5/22/2007
3852.16 3955.38 4044.94
9/15/2007 10/15/2007 11/15/2007
3856.36 4067.14 3897.58
2/28/2007 3/30/2007 4/30/2007
3723.7 3848.18 3942.44
11/21/2006 12/21/2006 1/21/2007
3695.08 3712.9 3749.52
5/15/2007 6/15/2007 7/15/2007
4018.4 4108.42 4099.97
12/13/2006 1/13/2007 2/13/2007
3710.27 3746.75 3843.77
10/27/2006 11/27/2006 12/27/2006
3643.68 3610.19 3748.83
2/16/2007 3/16/2007 4/16/2007
3869.29 3730.22 3974.02
7/26/2007 8/26/2007 9/26/2007
3817.98 3817.52 3928.3
2/10/2007 3/10/2007 4/10/2007
3846.84 3791.4 3920.8
9/26/2006 10/26/2006 11/26/2006
3469.99 3661.5 3651.19
6/28/2007 7/28/2007 8/28/2007
4004.04 3796.41 3748.5
7/30/2007 8/30/2007 9/30/2007
3796.96 3820.47 3952.04
7/20/2007 8/20/2007 9/20/2007
4029.17 3726.33 3931.78
12/11/2006 1/11/2007 2/11/2007
3693.97 3742.96 3846.84
6/6/2007 7/6/2007 8/6/2007
3993.37 4082.75 3788.36
3/11/2007 4/11/2007 5/11/2007
3791.4 3918.85 4013.9
10/13/2006 11/13/2006 12/13/2006
3642.99 3686.69 3710.27
11/25/2006 12/25/2006 1/25/2007
3651.19 3717.02 3766.33
3/7/2007 4/7/2007 5/7/2007
3734.3 3906.63 4036.58
4/23/2008 5/23/2008 6/23/2008
3764.63 3783.34 3529.86
7/28/2008 8/28/2008 9/28/2008
3310.77 3516.55 3194.13
3/14/2008 4/14/2008 5/14/2008
3492.16 3612.48 3856.89
12/25/2007 1/25/2008 2/25/2008
3944.85 3584.73 3692.91
12/5/2007 1/5/2008 2/5/2008
3947.37 3862.91 3596.3
8/9/2008 9/9/2008 10/9/2008
3438.64 3414.91 2718.64
1/12/2008 2/12/2008 3/12/2008
3762.86 3626.56 3582.99
7/30/2007 8/30/2007 9/30/2007
3796.96 3820.47 3952.04
6/11/2008 7/11/2008 8/11/2008
3565.48 3261.6 3475.9
12/11/2007 1/11/2008 2/11/2008
3976.78 3762.86 3506.1
3/20/2008 4/20/2008 5/20/2008
3410.86 3753.7 3842.79
4/3/2007 5/3/2007 6/3/2007
3887.23 3994.7 4086.41
10/16/2007 11/16/2007 12/16/2007
4048.07 3854.99 3891.79
8/12/2008 9/12/2008 10/12/2008
3467.12 3408.27 2491.87
10/23/2007 11/23/2007 12/23/2007
3996.96 3827.83 3917.67
8/16/2008 9/16/2008 10/16/2008
3425.71 3168.27 2432.83
3/11/2008 4/11/2008 5/11/2008
3522.24 3650.97 3852.11
5/4/2008 6/4/2008 7/4/2008
3849.68 3724.3 3352.83
7/12/2008 8/12/2008 9/12/2008
3261.6 3467.12 3408.27
11/30/2007 12/31/2007 1/31/2008
3928.05 3938.25 3596.98
12/4/2007 1/4/2008 2/4/2008
3842.17 3862.91 3692.57
9/8/2007 10/8/2007 11/8/2007
3812.03 4006.44 3917.13
2/29/2008 3/29/2008 4/29/2008
3624.65 3542.17 3764.37
7/4/2008 8/4/2008 9/4/2008
3352.83 3320.52 3387
7/11/2008 8/11/2008 9/11/2008
3261.6 3475.9 3350.69
9/18/2007 10/18/2007 11/18/2007
3844.46 4048.57 3854.99
8/29/2008 9/30/2008 10/31/2008
3541.35 3072.54 2706.99
6/12/2008 7/12/2008 8/12/2008
3607.4 3261.6 3467.12
3/19/2008 4/19/2008 5/19/2008
3443.28 3753.7 3955.12
12/3/2007 1/3/2008 2/3/2008
3894.66 3944.44 3689.67
4/30/2008 5/30/2008 6/30/2008
3772.33 3764.83 3498.86
3/14/2008 4/14/2008 5/14/2008
3492.16 3612.48 3856.89
6/20/2008 7/20/2008 8/20/2008
3507.43 3354.25 3374.1
8/7/2008 9/7/2008 10/7/2008
3426.96 3312.37 2886.91
10/30/2007 11/30/2007 12/30/2007
4078.1 3928.05 3947.75
7/24/2008 8/24/2008 9/24/2008
3351.27 3459.89 3206.19
2/19/2008 3/19/2008 4/19/2008
3667.51 3443.28 3753.7
8/12/2006 9/12/2006 10/12/2006
3395.75 3464.47 3622.4
1/25/2008 2/25/2008 3/25/2008
3584.73 3692.91 3529.47
10/30/2007 11/30/2007 12/30/2007
4078.1 3928.05 3947.75
11/9/2007 12/9/2007 1/9/2008
3868.17 3984.97 3807.7
8/18/2008 9/18/2008 10/18/2008
3419.47 3087.04 2539.48
8/26/2008 9/26/2008 10/26/2008
3438.81 3194.13 2415.62
3/17/2008 4/17/2008 5/17/2008
3360.73 3706.4 3911.83
9/13/2008 10/13/2008 11/13/2008
3408.27 2679.62 2595.87
12/28/2007 1/28/2008 2/28/2008
3947.75 3538.09 3675.28
10/26/2007 11/26/2007 12/26/2007
4080.48 3782.05 3944.85
9/5/2008 10/5/2008 11/5/2008
3312.37 3120.56 2818.27
3/6/2008 4/6/2008 5/6/2008
3575.23 3687.01 3851.15
5/4/2008 6/4/2008 7/4/2008
3849.68 3724.3 3352.83
3/21/2008 4/21/2008 5/21/2008
3410.86 3747.32 3847.07
3/20/2008 4/20/2008 5/20/2008
3410.86 3753.7 3842.79
7/17/2008 8/17/2008 9/17/2008
3294.29 3425.71 3102.99
11/8/2007 12/8/2007 1/8/2008
3917.13 3984.97 3861.49
7/7/2007 8/7/2007 9/7/2007
4082.75 3861.24 3812.03
11/24/2007 12/24/2007 1/24/2008
3827.83 3944.85 3593.73
3/10/2008 4/10/2008 5/10/2008
3486.25 3690.7 3852.11
1/13/2007 2/13/2007 3/13/2007
3746.75 3843.77 3742.14
5/18/2008 6/18/2008 7/18/2008
3911.83 3589.38 3354.25
1/19/2007 2/19/2007 3/19/2007
3749.52 3886 3768.41
6/6/2008 7/6/2008 8/6/2008
3683.83 3352.83 3433.65
8/29/2008 9/30/2008 10/31/2008
3541.35 3072.54 2706.99
2/8/2008 3/8/2008 4/8/2008
3549.5 3532.29 3706.87
2/14/2008 3/14/2008 4/14/2008
3615.99 3492.16 3612.48
6/2/2008 7/2/2008 8/2/2008
3734.29 3367.79 3340.96
9/1/2009 10/1/2009 11/1/2009
3190.48 3351.45 3377.72
7/29/2009 8/29/2009 9/29/2009
2972.86 3250.85 3421.88
11/26/2008 12/26/2008 1/26/2009
2576.08 2636.91 2631.47
10/25/2008 11/25/2008 12/25/2008
2415.62 2585.78 2636.91
10/2/2008 11/2/2008 12/2/2008
3060.08 2751.47 2560.56
12/16/2008 1/16/2009 2/16/2009
2681.64 2598.04 2610.32
6/27/2009 7/27/2009 8/27/2009
2775.75 2997.36 3222.14
5/10/2009 6/10/2009 7/10/2009
2901.2 2902.14 2703.14
11/22/2008 12/22/2008 1/22/2009
2357.23 2649.71 2541.56
12/30/2008 1/30/2009 2/28/2009
2740.01 2598.72 2429.28
12/18/2008 1/18/2009 2/18/2009
2700.59 2598.04 2534.94
9/5/2009 10/5/2009 11/5/2009
3216.25 3333.51 3399.64
10/11/2008 11/11/2008 12/11/2008
2491.87 2646.65 2729.45
1/13/2009 2/13/2009 3/13/2009
2750.57 2643.7 2397.12
9/24/2009 10/24/2009 11/24/2009
3369.68 3477.86 3530.79
9/11/2009 10/11/2009 11/11/2009
3333.61 3432.01 3494.19
9/5/2009 10/5/2009 11/5/2009
3216.25 3333.51 3399.64
6/13/2009 7/13/2009 8/13/2009
2903.68 2749.49 3139.03
9/4/2009 10/4/2009 11/4/2009
3216.25 3309.51 3388.49
4/30/2009 5/30/2009 6/30/2009
2758.43 2874.04 2781.88
10/7/2008 11/7/2008 12/7/2008
2886.91 2719.66 2513.37
10/23/2008 11/23/2008 12/23/2008
2543.92 2357.23 2656.05
5/27/2009 6/27/2009 7/27/2009
2873.1 2775.75 2997.36
3/31/2009 4/30/2009 5/29/2009
2508.94 2758.43 2874.04
8/24/2009 9/24/2009 10/24/2009
3242.64 3369.68 3477.86
11/13/2008 12/13/2008 1/13/2009
2595.87 2662.54 2750.57
11/12/2008 12/12/2008 1/12/2009
2608.17 2662.54 2771.9
10/3/2008 11/3/2008 12/3/2008
3120.56 2751.47 2587.1
3/17/2009 4/17/2009 5/17/2009
2457.12 2654.85 2824.38
1/13/2009 2/13/2009 3/13/2009
2750.57 2643.7 2397.12
11/8/2008 12/8/2008 1/8/2009
2719.66 2662.51 2815.11
11/25/2008 12/25/2008 1/25/2009
2585.78 2636.91 2537.89
1/10/2009 2/10/2009 3/10/2009
2782.69 2652.75 2361.44
6/2/2007 7/2/2007 8/2/2007
4086.41 4014.23 3857.23
7/7/2007 8/7/2007 9/7/2007
4082.75 3861.24 3812.03
3/12/2009 4/12/2009 5/12/2009
2369.02 2574.99 2871.94
11/6/2008 12/6/2008 1/6/2009
2666.56 2513.37 2897.22
6/24/2009 7/24/2009 8/24/2009
2794.12 2994.7 3242.64
11/5/2008 12/5/2008 1/5/2009
2818.27 2513.37 2857.95
9/21/2009 10/21/2009 11/21/2009
3405.68 3491.79 3488.56
6/11/2009 7/11/2009 8/11/2009
2917.74 2703.14 3077.48
8/29/2009 9/29/2009 10/29/2009
3250.85 3421.88 3398.69
8/15/2009 9/15/2009 10/15/2009
3117.46 3349.42 3473.58
7/28/2008 8/28/2008 9/28/2008
3310.77 3516.55 3194.13
7/27/2010 8/27/2010 9/27/2010
3669.33 3577.93 3843.9
9/18/2010 10/18/2010 11/18/2010
3796.92 3963.91 3991.25
12/15/2009 1/15/2010 2/15/2010
3502.45 3628.92 3451.87
3/16/2010 4/16/2010 5/16/2010
3770.34 3877.19 3593.96
7/15/2010 8/15/2010 9/15/2010
3565.8 3615.83 3828.09
3/7/2010 4/7/2010 5/7/2010
3745.31 3882.89 3484.53
3/15/2010 4/15/2010 5/15/2010
3752.89 3928.42 3593.96
12/24/2009 1/24/2010 2/24/2010
3579.46 3531.73 3573.49
3/18/2010 4/18/2010 5/18/2010
3790.38 3877.19 3617.56
5/26/2010 6/26/2010 7/26/2010
3434.22 3455.83 3662.06
6/4/2010 7/4/2010 8/4/2010
3504.48 3319.35 3693.02
1/13/2009 2/13/2009 3/13/2009
2750.57 2643.7 2397.12
9/24/2009 10/24/2009 11/24/2009
3369.68 3477.86 3530.79
9/2/2010 10/2/2010 11/2/2010
3696.61 3858.98 3978.66
3/31/2009 4/30/2009 5/29/2009
2508.94 2758.43 2874.04
11/12/2009 12/12/2009 1/12/2010
3503.16 3487.89 3656.01
9/10/2010 10/10/2010 11/10/2010
3790.43 3905.04 4021.1
11/12/2009 12/12/2009 1/12/2010
3503.16 3487.89 3656.01
7/24/2008 8/24/2008 9/24/2008
3351.27 3459.89 3206.19
11/3/2009 12/3/2009 1/3/2010
3331.29 3525.12 3590.71
9/2/2010 10/2/2010 11/2/2010
3696.61 3858.98 3978.66
6/11/2010 7/11/2010 8/11/2010
3529.59 3515.18 3602.03
8/12/2008 9/12/2008 10/12/2008
3467.12 3408.27 2491.87
6/18/2010 7/18/2010 8/18/2010
3590.89 3531.26 3642.06
3/17/2010 4/17/2010 5/17/2010
3791.95 3877.19 3589.11
5/18/2008 6/18/2008 7/18/2008
3911.83 3589.38 3354.25
6/24/2009 7/24/2009 8/24/2009
2794.12 2994.7 3242.64
9/11/2009 10/11/2009 11/11/2009
3333.61 3432.01 3494.19
10/15/2009 11/15/2009 12/15/2009
3473.58 3518.12 3502.45
3/14/2010 4/14/2010 5/14/2010
3774 3909.2 3593.96
5/15/2010 6/15/2010 7/15/2010
3593.96 3571.67 3565.8
12/29/2009 1/29/2010 2/28/2010
3604.77 3462.44 3579.23
12/24/2009 1/24/2010 2/24/2010
3579.46 3531.73 3573.49
9/13/2008 10/13/2008 11/13/2008
3408.27 2679.62 2595.87
9/16/2010 10/16/2010 11/16/2010
3816.29 3938.89 3927.27
7/30/2010 8/30/2010 9/30/2010
3602.42 3577.93 3829.42
10/1/2009 11/1/2009 12/1/2009
3351.45 3377.72 3521.53
1/20/2010 2/20/2010 3/20/2010
3606.98 3582.64 3795.47
6/2/2010 7/2/2010 8/2/2010
3521.97 3319.35 3693.74
6/18/2010 7/18/2010 8/18/2010
3590.89 3531.26 3642.06
9/15/2010 10/15/2010 11/15/2010
3828.09 3938.89 4019.31
7/26/2010 8/26/2010 9/26/2010
3662.06 3545.86 3857.07
6/5/2010 7/5/2010 8/5/2010
3504.48 3312.27 3683.88
9/28/2010 10/28/2010 11/28/2010
3846.44 3928.13 3930.62
5/10/2010 6/10/2010 7/10/2010
3664.15 3508.67 3515.18
12/16/2009 1/16/2010 2/16/2010
3528.01 3628.92 3500.94
10/21/2010 11/21/2010 12/21/2010
3975.41 3969.03 4137.44
2/19/2011 3/19/2011 4/19/2011
4250.39 4022.8 4150.47
10/1/2009 11/1/2009 12/1/2009
3351.45 3377.72 3521.53
7/30/2010 8/30/2010 9/30/2010
3602.42 3577.93 3829.42
10/19/2010 11/19/2010 12/19/2010
3938.85 3969.03 4086.11
3/9/2011 4/9/2011 5/9/2011
4170.77 4250.86 4204.29
12/22/2010 1/22/2011 2/22/2011
4158.84 4112.18 4190.14
12/30/2010 1/30/2011 2/28/2011
4154.28 4104.82 4188.26
3/14/2010 4/14/2010 5/14/2010
3774 3909.2 3593.96
3/1/2011 4/1/2011 5/1/2011
4151.96 4220.78 4283.53
12/2/2010 1/2/2011 2/2/2011
4004.71 4111.9 4181.82
12/17/2010 1/17/2011 2/17/2011
4086.11 4173.59 4252.9
12/24/2010 1/24/2011 2/24/2011
4171.48 4142.29 4133.96
1/6/2011 2/6/2011 3/6/2011
4190.61 4183.02 4194.81
2/17/2011 3/17/2011 4/17/2011
4252.9 4004.22 4215.54
7/27/2010 8/27/2010 9/27/2010
3669.33 3577.93 3843.9
10/28/2010 11/28/2010 12/28/2010
3928.13 3930.62 4171.48
3/13/2011 4/13/2011 5/13/2011
4089.97 4220.71 4206.83
TOT RETURN INDEX TOT RETURN INDEX
DAY DATE EBOOKERS plc DAY DATE FTSE ALL SHARE
-30 6/2/2002 275.9 -30 6/2/2002 2475.13
-29 7/2/2002 235.9 -29 7/2/2002 2215.58
-28 8/2/2002 228.21 -28 8/2/2002 1980.96
-27 9/2/2002 297.44 -27 9/2/2002 2044.33
-26 10/2/2002 235.9 -26 10/2/2002 1896.22
-25 11/2/2002 336.92 -25 11/2/2002 1945.44
-24 12/2/2002 387.18 -24 12/2/2002 2027.92
-23 1/2/2003 412.82 -23 1/2/2003 1955.05
-22 2/2/2003 315.38 -22 2/2/2003 1805.95
-21 3/2/2003 274.36 -21 3/2/2003 1811.91
-20 4/2/2003 202.56 -20 4/2/2003 1852.49
-19 5/2/2003 251.28 -19 5/2/2003 1967.57
-18 6/2/2003 405.13 -18 6/2/2003 2078.5
-17 7/2/2003 470.26 -17 7/2/2003 2036.22
-16 8/2/2003 564.1 -16 8/2/2003 2102.93
-15 9/2/2003 588.21 -15 9/2/2003 2184.41
-14 10/2/2003 523.08 -14 10/2/2003 2181.45
-13 11/2/2003 515.9 -13 11/2/2003 2252.93
-12 12/2/2003 441.03 -12 12/2/2003 2279.68
-11 1/2/2004 410 -11 1/2/2004 2342.26
-10 2/2/2004 425.64 -10 2/2/2004 2303.38
-9 3/2/2004 469.49 -9 3/2/2004 2397.49
-8 4/2/2004 326.15 -8 4/2/2004 2379.66
-7 5/2/2004 289.23 -7 5/2/2004 2388.44
-6 6/2/2004 282.31 -6 6/2/2004 2356.17
-5 7/2/2004 282.05 -5 7/2/2004 2362.99
-4 8/2/2004 144.62 -4 8/2/2004 2355.53
-3 9/2/2004 173.33 -3 9/2/2004 2423.74
-2 10/2/2004 227.18 -2 10/2/2004 2503.51
-1 11/2/2004 268.46 -1 11/2/2004 2525.88
0 12/2/2004 323.59 0 12/2/2004 2575.25
1 1/2/2005 320 1 1/2/2005 2624.44
2 2/2/2005 325.9 2 2/2/2005 2694.11
3 3/2/2005 327.69 3 3/2/2005 2741.96
4 4/2/2005 327.69 4 4/2/2005 2716.27
5 5/2/2005 327.69 5 5/2/2005 2643.45
Adjusted price or total return index
DAY DATE EBOOKERS plc DAY DATE
-30 6/2/2002 275.9 -30 6/2/2002
-29 7/2/2002 235.9 -29 7/2/2002
-28 8/2/2002 228.21 -28 8/2/2002
-27 9/2/2002 297.44 -27 9/2/2002
-26 10/2/2002 235.9 -26 10/2/2002
-25 11/2/2002 336.92 -25 11/2/2002
E
-24 12/2/2002 387.18 -24 12/2/2002
S
T -23 1/2/2003 412.82 -23 1/2/2003
I -22 2/2/2003 315.38 -22 2/2/2003
M -21 3/2/2003 274.36 -21 3/2/2003
A
-20 4/2/2003 202.56 -20 4/2/2003
T
I -19 5/2/2003 251.28 -19 5/2/2003
O -18 6/2/2003 405.13 -18 6/2/2003
N -17 7/2/2003 470.26 -17 7/2/2003
W -16 8/2/2003 564.1 -16 8/2/2003

I -15 9/2/2003 588.21 -15 9/2/2003
N -14 10/2/2003 523.08 -14 10/2/2003
D -13 11/2/2003 515.9 -13 11/2/2003
O
W -12 12/2/2003 441.03 -12 12/2/2003
-11 1/2/2004 410 -11 1/2/2004
-10 2/2/2004 425.64 -10 2/2/2004
-9 3/2/2004 469.49 -9 3/2/2004
-8 4/2/2004 326.15 -8 4/2/2004
-7 5/2/2004 289.23 -7 5/2/2004
-6 6/2/2004 282.31 -6 6/2/2004
-5 7/2/2004 282.05 -5 7/2/2004
E -4 8/2/2004 144.62 -4 8/2/2004
V -3 9/2/2004 173.33 -3 9/2/2004
E
N -2 10/2/2004 227.18 -2 10/2/2004
T -1 11/2/2004 268.46 -1 11/2/2004
W 0 12/2/2004 323.59 0 12/2/2004

I
N
D
O
N
T
W
I 1 1/2/2005 320 1 1/2/2005
N
D 2 2/2/2005 325.9 2 2/2/2005
O 3 3/2/2005 327.69 3 3/2/2005
W 4 4/2/2005 327.69 4 4/2/2005
5 5/2/2005 327.69 5 5/2/2005
n index Returns
FTSE ALL SHARE DAY EBOOKERS plc FTSE ALL SHARE
2475.13 EBOOKERS plc FTSE ALL SHARE
2215.58 -29
1980.96 -28
2044.33 -27
1896.22 -26
1945.44 -25
2027.92 -24
1955.05 -23
1805.95 -22
1811.91 -21
1852.49 -20
1967.57 -19
2078.5 -18
2036.22 -17
2102.93 -16
2184.41 -15
2181.45 -14
2252.93 -13
2279.68 -12
2342.26 -11
2303.38 -10
2397.49 -9
2379.66 -8
2388.44 -7
2356.17 -6
2362.99 -5
2355.53 -4
2423.74 -3
2503.51 -2
2525.88 -1
2575.25 0
2624.44 1
2694.11 2
2741.96 3
2716.27 4
2643.45 5
Using functions
SLOPE
INTERCEPT
Returns
Expected Abnormal (AR) CAR
REGRESSION function
SUMMARY OUTPUT
Adjusted price or total return index
DAY DATE EBOOKERS plc DAY DATE
-30 6/2/2002 275.9 -30 6/2/2002
-29 7/2/2002 235.9 -29 7/2/2002
-28 8/2/2002 228.21 -28 8/2/2002
-27 9/2/2002 297.44 -27 9/2/2002
-26 10/2/2002 235.9 -26 10/2/2002
-25 11/2/2002 336.92 -25 11/2/2002
E
-24 12/2/2002 387.18 -24 12/2/2002
S
T -23 1/2/2003 412.82 -23 1/2/2003
I -22 2/2/2003 315.38 -22 2/2/2003
M -21 3/2/2003 274.36 -21 3/2/2003
A
-20 4/2/2003 202.56 -20 4/2/2003
T
I -19 5/2/2003 251.28 -19 5/2/2003
O -18 6/2/2003 405.13 -18 6/2/2003
N -17 7/2/2003 470.26 -17 7/2/2003
W -16 8/2/2003 564.1 -16 8/2/2003

I -15 9/2/2003 588.21 -15 9/2/2003
N -14 10/2/2003 523.08 -14 10/2/2003
D -13 11/2/2003 515.9 -13 11/2/2003
O
W -12 12/2/2003 441.03 -12 12/2/2003
-11 1/2/2004 410 -11 1/2/2004
-10 2/2/2004 425.64 -10 2/2/2004
-9 3/2/2004 469.49 -9 3/2/2004
-8 4/2/2004 326.15 -8 4/2/2004
-7 5/2/2004 289.23 -7 5/2/2004
-6 6/2/2004 282.31 -6 6/2/2004
-5 7/2/2004 282.05 -5 7/2/2004
E -4 8/2/2004 144.62 -4 8/2/2004
V -3 9/2/2004 173.33 -3 9/2/2004
E
N -2 10/2/2004 227.18 -2 10/2/2004
T -1 11/2/2004 268.46 -1 11/2/2004
W 0 12/2/2004 323.59 0 12/2/2004

I
N
D
O
N
T
W
I 1 1/2/2005 320 1 1/2/2005
N
D 2 2/2/2005 325.9 2 2/2/2005
O 3 3/2/2005 327.69 3 3/2/2005
W 4 4/2/2005 327.69 4 4/2/2005
5 5/2/2005 327.69 5 5/2/2005
n index Returns
FTSE ALL SHARE DAY EBOOKERS plc FTSE ALL SHARE
2475.13 EBOOKERS plc FTSE ALL SHARE
2215.58 -29 -0.145 -0.105
1980.96 -28 -0.033 -0.106
2044.33 -27 0.303 0.032
1896.22 -26 -0.207 -0.072
1945.44 -25 0.428 0.026
2027.92 -24 0.149 0.042
1955.05 -23 0.066 -0.036
1805.95 -22 -0.236 -0.076
1811.91 -21 -0.130 0.003
1852.49 -20 -0.262 0.022
1967.57 -19 0.241 0.062
2078.5 -18 0.612 0.056
2036.22 -17 0.161 -0.020
2102.93 -16 0.200 0.033
2184.41 -15 0.043 0.039
2181.45 -14 -0.111 -0.001
2252.93 -13 -0.014 0.033
2279.68 -12 -0.145 0.012
2342.26 -11 -0.070 0.027
2303.38 -10 0.038 -0.017
2397.49 -9 0.103 0.041
2379.66 -8 -0.305 -0.007
2388.44 -7 -0.113 0.004
2356.17 -6 -0.024 -0.014
2362.99 -5 -0.001 0.003
2355.53 -4 -0.487 -0.003
2423.74 -3 0.199 0.029
2503.51 -2 0.311 0.033
2525.88 -1 0.182 0.009
2575.25 0 0.205 0.020
2624.44 1 -0.011 0.019
2694.11 2 0.018 0.027
2741.96 3 0.005 0.018
2716.27 4 0.000 -0.009
2643.45 5 0.000 -0.027
Using functions
SLOPE 2.4041
INTERCEPT 0.0251
Returns
Expected Abnormal (AR) CAR AR
0.032 -0.033 -0.033 -5 -0.033
0.017 -0.505 -0.538 -4 -0.505
0.095 0.104 -0.434 -3 0.104
0.104 0.206 -0.227 -2 0.206
0.047 0.135 -0.092 -1 0.135
0.072 0.133 0.041 0 0.133
0.071 -0.082 -0.041 1 -0.082
0.089 -0.070 -0.112 2 -0.070
0.068 -0.062 -0.174 3 -0.062
0.003 -0.003 -0.176 4 -0.003
-0.039 0.039 -0.137 5 0.039
SUMMARY OUTPUT
Regression Statistics
Multiple R 0.514
R Square 0.264
Adjusted R Square 0.231
Standard Error 0.196
Observations 24
ANOVA
df SS MS F Significance F
Regression 1 0.305 0.305 7.909 0.010
Residual 22 0.848 0.039
Total 23 1.153
Coefficients
Standard Error t Stat P-value Lower 95% Upper 95%Lower 95.0%
Intercept 0.025 0.040 0.626 0.538 -0.058 0.108 -0.058
FTSE ALL SHARE 2.404 0.855 2.812 0.010 0.631 4.177 0.631
CAR 5 day AR & CAR_ Ebookers M&A

0.400
-0.033
0.200
-0.538
0.000
-0.434 -5 -4 -3 -2 -1 0 1 2 3 4 5
-0.200
-0.227
-0.400
-0.092 -0.600
0.041 -0.800
-1.000
-1.200
AR CAR
-0.400
-0.600
-0.800
-0.041 -1.000
-0.112 -1.200
-0.174 AR CAR
-0.176
-0.137
Upper 95.0%
0.108
4.177
4 5

Event Study M&a Targets

Uploaded by

Document Information

Original Title

Copyright

Available Formats

Share this document

Share or Embed Document

Sharing Options

Did you find this document useful?

Is this content inappropriate?

Copyright:

Available Formats

Event Study M&a Targets

Uploaded by

Copyright:

Available Formats

1 Untitled

12/5/2003 1/5/2004 2/5/2004 3/5/2004 4/5/2004 5/5/2004 6/5/2004 7/5/2004

5/17/2004 6/17/2004 7/17/2004 8/17/2004 9/17/2004 10/17/2004 11/17/2004 12/17/2004

9/20/2004 10/20/2004 11/20/2004 12/20/2004 1/20/2005 2/20/2005 3/20/2005 4/20/2005

5/19/2004 6/19/2004 7/19/2004 8/19/2004 9/19/2004 10/19/2004 11/19/2004 12/19/2004

9/27/2006 10/27/2006 11/27/2006 12/27/2006 1/27/2007 2/27/2007 3/27/2007 4/27/2007

W -16 8/2/2003 564.1 -16 8/2/2003

W 0 12/2/2004 323.59 0 12/2/2004

W -16 8/2/2003 564.1 -16 8/2/2003

W 0 12/2/2004 323.59 0 12/2/2004

CAR 5 day AR & CAR_ Ebookers M&A

You might also like