Date Close Return4/3/2000 1534.754/4/2000 1428.1 -7.2022614/5/2000 1434.65 0.4576034/6/2000 1452.95 1.2675064/7/2000 1557.15 6.926125

4/10/2000 1613 3.5238574/11/2000 1624.65 0.7196614/12/2000 1592.7 -1.9861724/13/2000 1518.65 -4.7608914/17/2000 1443.55 -5.0716424/18/2000 1414.8 -2.0117184/19/2000 1404.95 -0.6986464/20/2000 1415.65 0.7587074/24/2000 1388 -1.9724934/25/2000 1359.45 -2.0783664/26/2000 1436.1 5.485094/27/2000 1416.9 -1.3459724/28/2000 1406.55 -0.7331495/2/2000 1333.45 -5.3370335/3/2000 1316.05 -1.3134745/4/2000 1380.55 4.7847145/5/2000 1422.4 2.9863625/8/2000 1365.05 -4.1154535/9/2000 1378.55 0.984116

5/10/2000 1363.15 -1.1234025/11/2000 1304.55 -4.3940045/12/2000 1282.8 -1.6812965/15/2000 1299.25 1.2741995/16/2000 1306.85 0.5832495/17/2000 1311.65 0.3666235/18/2000 1293.4 -1.4011485/19/2000 1268 -1.9833555/22/2000 1233 -2.7990635/23/2000 1224.4 -0.699935/24/2000 1235.9 0.9348525/25/2000 1247.65 0.9462335/26/2000 1275.35 2.1958875/29/2000 1311.05 2.7607695/30/2000 1344.85 2.5454145/31/2000 1380.45 2.6127056/1/2000 1349 -2.3045966/2/2000 1389.25 2.9400466/5/2000 1404.6 1.0988536/6/2000 1421.75 1.2135946/7/2000 1430.35 0.6030666/8/2000 1463.65 2.3014156/9/2000 1467.2 0.242251

6/12/2000 1440.4 -1.8434976/13/2000 1432.9 -0.5220496/14/2000 1435.5 0.1812866/15/2000 1445.25 0.676916/16/2000 1477.3 2.1933786/19/2000 1498.75 1.4415336/20/2000 1507.1 0.5555856/21/2000 1475.15 -2.1427596/22/2000 1488.25 0.8841256/23/2000 1472.2 -1.0843056/26/2000 1451.65 -1.4057046/27/2000 1454.3 0.1823846/28/2000 1470 1.0737726/29/2000 1492.35 1.5089666/30/2000 1471.45 -1.4103757/3/2000 1495.25 1.6045117/4/2000 1511.3 1.0676797/5/2000 1526.05 0.9712497/6/2000 1516.8 -0.6079857/7/2000 1517.6 0.052729

7/10/2000 1509.65 -0.525237/11/2000 1518.55 0.587817/12/2000 1533.35 0.9698957/13/2000 1522.6 -0.7035487/14/2000 1509.75 -0.8475337/17/2000 1479.65 -2.013857/18/2000 1463.1 -1.124817/19/2000 1435.8 -1.8835297/20/2000 1424.2 -0.8111937/21/2000 1397.25 -1.9104237/24/2000 1317.75 -5.8580287/25/2000 1348.9 2.3363717/26/2000 1318.25 -2.2984357/27/2000 1338.05 1.4908237/28/2000 1333.8 -0.3181327/31/2000 1332.85 -0.071258/1/2000 1326.85 -0.4511798/2/2000 1331.9 0.3798788/3/2000 1321.25 -0.8028248/4/2000 1318.55 -0.2045618/7/2000 1310.8 -0.5895018/8/2000 1345.6 2.6202378/9/2000 1344.95 -0.048317

8/10/2000 1328 -1.2682798/11/2000 1310.75 -1.3074568/14/2000 1317.9 0.5440078/16/2000 1351.45 2.5138538/17/2000 1341.4 -0.746425

8/18/2000 1358.05 1.23368/21/2000 1370.25 0.8943368/22/2000 1381.2 0.7959488/23/2000 1386.05 0.3505298/24/2000 1386.95 0.0649128/25/2000 1381.25 -0.4118218/28/2000 1369.85 -0.8287648/29/2000 1367.7 -0.1570758/30/2000 1375.95 0.601398/31/2000 1394.1 1.3104649/4/2000 1427.75 2.3850739/5/2000 1428.25 0.0350149/6/2000 1435.35 0.495889/7/2000 1439.75 0.3060779/8/2000 1450.05 0.712855

9/11/2000 1456.35 0.4335279/12/2000 1467.65 0.7729189/13/2000 1456.15 -0.7866529/14/2000 1445.3 -0.7479059/15/2000 1417.2 -1.9633829/18/2000 1354.35 -4.5361469/19/2000 1317 -2.7965219/20/2000 1342.9 1.9475039/21/2000 1329.85 -0.976539/22/2000 1266.45 -4.8848449/25/2000 1292.55 2.039939/26/2000 1267.9 -1.9255029/27/2000 1292.55 1.9255029/28/2000 1266.4 -2.0438789/29/2000 1271.65 0.41370410/3/2000 1282 0.81060910/4/2000 1297.8 1.22491610/5/2000 1284.75 -1.01063810/6/2000 1285 0.01945710/9/2000 1267.3 -1.387007

10/10/2000 1238.95 -2.26244110/11/2000 1201.9 -3.03606110/12/2000 1206.25 0.36127410/13/2000 1176.75 -2.47599710/16/2000 1175.45 -0.11053510/17/2000 1158.05 -1.4913510/18/2000 1136 -1.92242410/19/2000 1166.15 2.6194410/20/2000 1172 0.50039710/23/2000 1143.95 -2.42245110/24/2000 1152.45 0.74029310/25/2000 1183.9 2.69239610/26/2000 1186.3 0.202515

10/27/2000 1178.7 -0.64270810/30/2000 1167.15 -0.98472610/31/2000 1172.75 0.47865411/1/2000 1200.8 2.36365811/2/2000 1224.85 1.98303911/3/2000 1242.05 1.39448511/6/2000 1240.25 -0.14502711/7/2000 1246.75 0.52271911/8/2000 1266.8 1.59538711/9/2000 1269.95 0.248349

11/10/2000 1239.55 -2.42291211/13/2000 1208.05 -2.57409211/14/2000 1242.85 2.83996411/15/2000 1247.05 0.33736311/16/2000 1233.25 -1.1127811/17/2000 1236 0.2227411/20/2000 1237.6 0.12936611/21/2000 1235 -0.21030511/22/2000 1222.35 -1.02957311/23/2000 1216 -0.52084511/24/2000 1225.2 0.75373111/27/2000 1252.9 2.23567711/28/2000 1272.75 1.57190511/29/2000 1264.75 -0.63054411/30/2000 1268.15 0.26846712/1/2000 1276.2 0.63277712/4/2000 1275.6 -0.04702612/5/2000 1284.65 0.70696512/6/2000 1298.55 1.07619512/7/2000 1302.5 0.30372412/8/2000 1313.7 0.856209

12/11/2000 1332.15 1.39465912/12/2000 1333.35 0.09003912/13/2000 1354.3 1.55901412/14/2000 1349.35 -0.36617212/15/2000 1312.6 -2.76130912/18/2000 1317.6 0.380212/19/2000 1310.5 -0.54031612/20/2000 1295.25 -1.17050212/21/2000 1277.4 -1.38769612/22/2000 1242 -2.81037812/26/2000 1212 -2.4451112/27/2000 1228.3 1.33592112/28/2000 1248.95 1.6672112/29/2000 1263.55 1.162202

1/1/2001 1254.3 -0.7347571/2/2001 1271.8 1.3855571/3/2001 1291.25 1.517752

1/4/2001 1307.65 1.2620891/5/2001 1327.25 1.487751/8/2001 1309.25 -1.3654681/9/2001 1311.65 0.183143

1/10/2001 1287.3 -1.8738881/11/2001 1280.4 -0.5374471/12/2001 1286.75 0.4947131/15/2001 1286.75 01/16/2001 1293.05 0.4884111/17/2001 1297.9 0.374381/18/2001 1305.95 0.6183171/19/2001 1329.1 1.7571281/22/2001 1348 1.4119991/23/2001 1355.2 0.5327031/24/2001 1365.95 0.7901111/25/2001 1370.1 0.3033571/29/2001 1342.05 -2.0685431/30/2001 1379.7 2.7667791/31/2001 1371.7 -0.5815242/1/2001 1359.15 -0.9191342/2/2001 1378.85 1.4390312/5/2001 1382.6 0.2715972/6/2001 1387.1 0.3249452/7/2001 1370.8 -1.1820732/8/2001 1395.5 1.7858262/9/2001 1405.7 0.728263

2/12/2001 1402.2 -0.2492972/13/2001 1391.2 -0.7875752/14/2001 1393.35 0.1544242/15/2001 1416.7 1.661932/16/2001 1381.35 -2.5268942/19/2001 1384.8 0.2494442/20/2001 1383.85 -0.0686262/21/2001 1370.1 -0.9985742/22/2001 1355.1 -1.1008482/23/2001 1320.45 -2.5902662/26/2001 1312.4 -0.6115072/27/2001 1295.55 -1.2922212/28/2001 1351.4 4.2205783/1/2001 1358.05 0.4908763/2/2001 1306.35 -3.8812863/5/2001 1271.45 -2.7079013/7/2001 1290.5 1.4871763/8/2001 1292.85 0.1819343/9/2001 1254.75 -2.991273

3/12/2001 1197.95 -4.6324593/13/2001 1124.7 -6.3095433/14/2001 1194.2 5.996017

3/15/2001 1217.15 1.9035563/16/2001 1193.55 -1.9583/19/2001 1186.7 -0.5755713/20/2001 1170.95 -1.3360963/21/2001 1207.1 3.040543/22/2001 1187.55 -1.6328433/23/2001 1161.3 -2.2352293/26/2001 1161.5 0.0172213/27/2001 1177.75 1.3893573/28/2001 1206.2 2.3869083/29/2001 1195.1 -0.9245063/30/2001 1148.2 -4.0034374/2/2001 1138.1 -0.8835294/3/2001 1149.25 0.9749354/4/2001 1136.65 -1.1024224/6/2001 1139.6 0.2591984/9/2001 1128.35 -0.992094

4/10/2001 1103.05 -2.2677324/11/2001 1066.8 -3.3415564/12/2001 1024.9 -4.0068474/16/2001 1044.6 1.9038994/17/2001 1067 2.1216944/18/2001 1103.4 3.3545354/19/2001 1144.45 3.6527854/20/2001 1144 -0.0393284/23/2001 1149.75 0.5013634/24/2001 1146.3 -0.3005164/25/2001 1155.35 0.7863964/26/2001 1143.75 -1.0090994/27/2001 1101.3 -3.7821044/30/2001 1125.25 2.1513935/2/2001 1137.2 1.0563875/3/2001 1122.05 -1.3411735/4/2001 1130.05 0.7104515/7/2001 1139.2 0.8064385/8/2001 1148.95 0.8522225/9/2001 1149.25 0.026107

5/10/2001 1144.95 -0.3748595/11/2001 1140.5 -0.3894215/14/2001 1140.8 0.0263015/15/2001 1145.3 0.3936845/16/2001 1151.15 0.5094835/17/2001 1174.95 2.0464155/18/2001 1172.8 -0.1831545/21/2001 1169.45 -0.286055/22/2001 1168.1 -0.1155065/23/2001 1179.1 0.9372945/24/2001 1181.85 0.232957

5/25/2001 1174.9 -0.5897975/28/2001 1193.2 1.5455745/29/2001 1198.45 0.4390285/30/2001 1177.55 -1.7593055/31/2001 1167.9 -0.8228746/1/2001 1148.05 -1.7142416/4/2001 1127.2 -1.8328176/5/2001 1115.6 -1.034436/6/2001 1115.7 0.0089636/7/2001 1112.35 -0.3007126/8/2001 1126.6 1.272935

6/11/2001 1131.1 0.3986366/12/2001 1127.15 -0.3498296/13/2001 1129 0.1639966/14/2001 1112.75 -1.4497866/15/2001 1087.75 -2.2723096/18/2001 1078.3 -0.8725626/19/2001 1096.65 1.6874356/20/2001 1097.6 0.086596/21/2001 1095.2 -0.2188986/22/2001 1087.65 -0.6917596/25/2001 1067 -1.9168436/26/2001 1096.6 2.7363516/27/2001 1096.1 -0.0456066/28/2001 1094 -0.1917726/29/2001 1107.9 1.2625637/2/2001 1100.75 -0.6474577/3/2001 1069.8 -2.8520057/4/2001 1067.95 -0.1730797/5/2001 1069.75 0.1684057/6/2001 1065.1 -0.4356287/9/2001 1059.5 -0.527159

7/10/2001 1072.05 1.177567/11/2001 1083.65 1.0762277/12/2001 1105.5 1.9962757/13/2001 1110.45 0.4467627/16/2001 1105.55 -0.4422397/17/2001 1103.1 -0.2218557/18/2001 1091.95 -1.0159317/19/2001 1085.9 -0.5555957/20/2001 1077.7 -0.7587/23/2001 1070.65 -0.656327/24/2001 1072.55 0.1773057/25/2001 1064.2 -0.7815657/26/2001 1053.4 -1.0200327/27/2001 1051.7 -0.1615137/30/2001 1061.45 0.92287/31/2001 1072.85 1.068276

8/1/2001 1063.15 -0.9082468/2/2001 1066 0.2677138/3/2001 1074.6 0.8035178/6/2001 1075.25 0.0604698/7/2001 1072.1 -0.2933858/8/2001 1068 -0.383168/9/2001 1070.65 0.24782

8/10/2001 1071.15 0.046698/13/2001 1063 -0.7637748/14/2001 1075.5 1.1690578/16/2001 1078.95 0.3202688/17/2001 1069.2 -0.9077648/20/2001 1063.75 -0.511038/21/2001 1068.7 0.4642568/23/2001 1071.5 0.2616588/24/2001 1069.15 -0.219568/27/2001 1072.55 0.3175058/28/2001 1070.65 -0.1773058/29/2001 1067.45 -0.2993318/30/2001 1064.15 -0.3096278/31/2001 1053.75 -0.9821139/3/2001 1048.05 -0.5423949/4/2001 1048.2 0.0143119/5/2001 1045 -0.3057529/6/2001 1036.1 -0.8553229/7/2001 1035.2 -0.086902

9/10/2001 1033.4 -0.1740319/11/2001 1023.4 -0.9723929/12/2001 982.2 -4.1090749/13/2001 971.7 -1.0747849/14/2001 919.7 -5.4999589/17/2001 872.25 -5.2971459/18/2001 900.2 3.1540889/19/2001 912.2 1.324239/20/2001 898.8 -1.4798729/21/2001 854.2 -5.0895189/24/2001 869.05 1.723539/25/2001 861.4 -0.8841699/26/2001 873.7 1.4178099/27/2001 890 1.848449/28/2001 913.85 2.64449810/1/2001 910.1 -0.41119610/3/2001 899.65 -1.15486810/4/2001 911.65 1.32503510/5/2001 914.6 0.32306710/8/2001 901.95 -1.39277310/9/2001 912.7 1.184815

10/10/2001 940.35 2.984491

10/11/2001 954.9 1.53544810/12/2001 960.4 0.57432410/15/2001 963.4 0.31188310/16/2001 971.25 0.81152110/17/2001 986.25 1.53259710/18/2001 972.05 -1.45026310/19/2001 976.65 0.4721110/22/2001 976.4 -0.02560110/23/2001 993.2 1.70597210/24/2001 991.2 -0.20157210/25/2001 983.2 -0.81037710/29/2001 977.45 -0.58654210/30/2001 963.1 -1.47898910/31/2001 971.9 0.90956711/1/2001 994 2.24842911/2/2001 997.6 0.36151911/5/2001 991.05 -0.65874111/6/2001 1001.9 1.08884911/7/2001 987.5 -1.44769811/8/2001 997.7 1.02761311/9/2001 1004.05 0.634447

11/12/2001 1010.9 0.6799211/13/2001 1005.4 -0.54555511/14/2001 1015.8 1.02910111/15/2001 1035.7 1.94010511/19/2001 1068.15 3.08506511/20/2001 1050.2 -1.69475611/21/2001 1056.35 0.58389511/22/2001 1062.45 0.57579911/23/2001 1059 -0.3252511/26/2001 1080.6 2.01913811/27/2001 1076.05 -0.42195111/28/2001 1070.8 -0.4890911/29/2001 1067.15 -0.34144912/3/2001 1065.4 -0.16412312/4/2001 1077.7 1.14788312/5/2001 1104.55 2.46088712/6/2001 1110.45 0.53273312/7/2001 1112.3 0.166461

12/10/2001 1115.25 0.26486512/11/2001 1110.2 -0.45384212/12/2001 1107.65 -0.22995312/13/2001 1098.75 -0.80674812/14/2001 1087.85 -0.9969912/18/2001 1082.3 -0.51148612/19/2001 1060.75 -2.0112212/20/2001 1062 0.11777212/21/2001 1050.85 -1.055456

12/24/2001 1048.5 -0.22387912/26/2001 1034.25 -1.36840512/27/2001 1020 -1.3873912/28/2001 1033.8 1.34387112/31/2001 1059.05 2.413095

1/1/2002 1055.3 -0.3547191/2/2002 1060.75 0.5151121/3/2002 1072.25 1.0783041/4/2002 1096.2 2.2090411/7/2002 1100.15 0.3596881/8/2002 1109.9 0.8823391/9/2002 1102.8 -0.641752

1/10/2002 1098.2 -0.4179921/11/2002 1088.55 -0.8825941/14/2002 1109.8 1.9333281/15/2002 1094.15 -1.4202011/16/2002 1090.3 -0.3524921/17/2002 1109.2 1.7186151/18/2002 1093.15 -1.457561/21/2002 1091.35 -0.1647971/22/2002 1092.85 0.137351/23/2002 1089.4 -0.3161881/24/2002 1085.3 -0.3770641/25/2002 1080.1 -0.4802821/28/2002 1071.35 -0.8134091/29/2002 1071.65 0.0279981/30/2002 1067.45 -0.3926891/31/2002 1075.4 0.7420062/1/2002 1081.65 0.5794972/4/2002 1076.9 -0.4401112/5/2002 1074.25 -0.246382/6/2002 1113.1 3.5526172/7/2002 1110.45 -0.2383582/8/2002 1123.75 1.190597

2/11/2002 1131.55 0.6917072/12/2002 1129.5 -0.1813322/13/2002 1135.1 0.494572/14/2002 1150 1.3041192/15/2002 1159.95 0.8614962/18/2002 1172.85 1.1059782/19/2002 1158.9 -1.196542/20/2002 1145.95 -1.1237292/21/2002 1149.85 0.3397512/22/2002 1163.5 1.180122/25/2002 1165.45 0.1674572/26/2002 1189.4 2.034172/27/2002 1189.2 -0.0168172/28/2002 1142.05 -4.045592

3/1/2002 1178 3.0993193/4/2002 1177.35 -0.0551933/5/2002 1178.5 0.0976293/6/2002 1172.6 -0.5018943/7/2002 1193.05 1.7289553/8/2002 1187.65 -0.453649

3/11/2002 1167.85 -1.6812113/12/2002 1150.45 -1.5011283/13/2002 1157.05 0.5720493/14/2002 1159.45 0.2072093/15/2002 1169.75 0.884433/18/2002 1169.3 -0.0384773/19/2002 1152.15 -1.4775523/20/2002 1155.6 0.2989933/21/2002 1144.2 -0.9913993/22/2002 1138.45 -0.5038013/26/2002 1123.05 -1.3619493/27/2002 1123.35 0.0267093/28/2002 1129.55 0.5504034/1/2002 1138.95 0.8287464/2/2002 1136.95 -0.1757554/3/2002 1123.5 -1.1900434/4/2002 1145.9 1.9741544/5/2002 1141.95 -0.3453034/8/2002 1135.25 -0.5884444/9/2002 1126.7 -0.755988

4/10/2002 1138.5 1.041864/11/2002 1143.6 0.4469574/12/2002 1146.5 0.2532644/15/2002 1134.15 -1.0830354/16/2002 1118.75 -1.3671484/17/2002 1125.1 0.5659934/18/2002 1129 0.3460364/19/2002 1100.3 -2.5749424/22/2002 1104.15 0.3492944/23/2002 1106 0.1674094/24/2002 1110.6 0.4150514/25/2002 1094.3 -1.4785524/26/2002 1097.4 0.2828864/29/2002 1074.2 -2.1367554/30/2002 1084.5 0.9542855/2/2002 1093.3 0.8081595/3/2002 1096.95 0.3332965/6/2002 1100.95 0.3639845/7/2002 1110.7 0.88175/8/2002 1117.6 0.6193085/9/2002 1127.6 0.890795

5/10/2002 1116.4 -0.998226

5/13/2002 1119.65 0.2906915/14/2002 1115.1 -0.4072055/15/2002 1107.8 -0.6568025/16/2002 1092.8 -1.3632865/17/2002 1090.65 -0.1969365/20/2002 1074.35 -1.5058025/21/2002 1049.2 -2.3687865/22/2002 1045.3 -0.3724045/23/2002 1026.75 -1.7905455/24/2002 1067 3.845255/27/2002 1062.7 -0.4038135/28/2002 1038.2 -2.3324395/29/2002 1041.65 0.3317555/30/2002 1032.15 -0.9161995/31/2002 1028.8 -0.3250936/3/2002 1039.75 1.0587236/4/2002 1045.4 0.5419296/5/2002 1064.2 1.7823766/6/2002 1064.35 0.0140946/7/2002 1048.8 -1.471763

6/10/2002 1069.9 1.9918536/11/2002 1097.05 2.5059576/12/2002 1092.8 -0.3881556/13/2002 1082.85 -0.9146766/14/2002 1085.7 0.2628496/17/2002 1088.9 0.2943076/18/2002 1074.95 -1.2893866/19/2002 1062.9 -1.1273136/20/2002 1070.05 0.6704356/21/2002 1062.55 -0.703376/24/2002 1061.85 -0.0659016/25/2002 1055.4 -0.6092836/26/2002 1044.2 -1.066886/27/2002 1048.55 0.4157226/28/2002 1057.8 0.8783027/1/2002 1068.95 1.0485587/2/2002 1068.05 -0.084237/3/2002 1069.9 0.1730637/4/2002 1070.55 0.0607357/5/2002 1073.8 0.3031227/8/2002 1082.05 0.7653637/9/2002 1080.3 -0.161861

7/10/2002 1071.7 -0.7992617/11/2002 1056.6 -1.4189977/12/2002 1058.25 0.1560397/15/2002 1048 -0.9733017/16/2002 1035.95 -1.1564717/17/2002 1032.55 -0.328741

7/18/2002 1041.3 0.8438467/19/2002 1035.9 -0.5199327/22/2002 1012 -2.3342047/23/2002 1021.9 0.9735077/24/2002 1004.05 -1.7621827/25/2002 1001.55 -0.2493027/26/2002 973.5 -2.8406257/29/2002 971.65 -0.1902177/30/2002 960.65 -1.1385527/31/2002 958.9 -0.1823348/1/2002 957.7 -0.1252228/2/2002 954.75 -0.3085058/5/2002 963.25 0.8863468/6/2002 966.65 0.352358/7/2002 969.1 0.2531328/8/2002 953.55 -1.6175948/9/2002 961.95 0.877061

8/12/2002 969.85 0.8178958/13/2002 976.05 0.6372398/14/2002 969.65 -0.6578638/16/2002 979.25 0.9851798/19/2002 979.85 0.0612538/20/2002 988.55 0.8839728/21/2002 988.45 -0.0101168/22/2002 985.7 -0.2786018/23/2002 995.2 0.9591678/26/2002 998.85 0.366098/27/2002 987.7 -1.1225618/28/2002 985.7 -0.2026968/29/2002 987.25 0.1571258/30/2002 1010.6 2.3376199/2/2002 1013.5 0.2865479/3/2002 1001.1 -1.2310299/4/2002 1006.95 0.5826569/5/2002 1008.6 0.1637279/6/2002 995.2 -1.3374799/9/2002 998.55 0.33605

9/11/2002 998.85 0.0300399/12/2002 1001.65 0.279939/13/2002 992 -0.9680819/16/2002 985.75 -0.6320339/17/2002 994.9 0.9239469/18/2002 983.6 -1.1422929/19/2002 976.05 -0.770559/20/2002 969.6 -0.663029/23/2002 970.3 0.0721699/24/2002 966.2 -0.4234459/25/2002 970.05 0.397676

9/26/2002 969.9 -0.0154649/27/2002 976.45 0.6730579/30/2002 963.15 -1.37143810/1/2002 955.2 -0.82884210/3/2002 948.2 -0.73552910/4/2002 948.2 010/7/2002 954.75 0.68840810/8/2002 960.8 0.63167410/9/2002 954.75 -0.631674

10/10/2002 958.45 0.38678710/11/2002 971.05 1.30605610/14/2002 972.45 0.1440710/16/2002 973.6 0.11818810/17/2002 973.3 -0.03081810/18/2002 971.65 -0.1696710/21/2002 967.35 -0.44352810/22/2002 962.5 -0.50263110/23/2002 957.35 -0.53650210/24/2002 946.9 -1.09755610/25/2002 932.2 -1.56461110/28/2002 922.7 -1.02432310/29/2002 936.9 1.5272410/30/2002 937.75 0.09068410/31/2002 951.4 1.4451211/1/2002 951.45 0.00525511/4/2002 962.1 1.11312611/5/2002 962.3 0.02078611/7/2002 960.7 -0.16640711/8/2002 956.95 -0.391104

11/11/2002 954.05 -0.30350611/12/2002 959.85 0.60609411/13/2002 962.65 0.29128811/14/2002 971.9 0.95630211/15/2002 990.35 1.8805511/18/2002 996.85 0.65418911/20/2002 1001.6 0.47536911/21/2002 1008.75 0.71132211/22/2002 1020.15 1.12377311/25/2002 1026.2 0.59129811/26/2002 1036.15 0.96492611/27/2002 1031.1 -0.48857311/28/2002 1049.7 1.78782211/29/2002 1050.15 0.0428612/2/2002 1067.9 1.67610912/3/2002 1055 -1.21533412/4/2002 1036.4 -1.7787612/5/2002 1045.95 0.91723912/6/2002 1069.8 2.254615

12/9/2002 1058.65 -1.0477212/10/2002 1063.7 0.47588812/11/2002 1069.75 0.56715812/12/2002 1077 0.67544212/13/2002 1086.2 0.85059712/16/2002 1078.45 -0.71605412/17/2002 1073.25 -0.4833412/18/2002 1077.95 0.43696612/19/2002 1076 -0.18106312/20/2002 1079.3 0.30622212/23/2002 1076 -0.30622212/24/2002 1085 0.83295312/26/2002 1094.8 0.89917112/27/2002 1098.4 0.32828812/30/2002 1091.95 -0.58894912/31/2002 1093.5 0.141847

1/1/2003 1100.15 0.6062971/2/2003 1093.05 -0.6474581/3/2003 1089.6 -0.316131/6/2003 1084.35 -0.4829931/7/2003 1081.8 -0.2354411/8/2003 1089.35 0.6954871/9/2003 1097.35 0.731699

1/10/2003 1080.25 -1.5705691/13/2003 1073.75 -0.603531/14/2003 1078.95 0.4831151/15/2003 1085 0.5591641/16/2003 1088.35 0.308281/17/2003 1086.5 -0.1701271/20/2003 1076.35 -0.9385831/21/2003 1077.9 0.1439021/22/2003 1082.9 0.4627921/23/2003 1070.9 -1.1143211/24/2003 1056.05 -1.3963881/27/2003 1037.65 -1.7576991/28/2003 1046.2 0.8206011/29/2003 1037.2 -0.8639781/30/2003 1034.6 -0.250991/31/2003 1041.85 0.698312/3/2003 1055.3 1.2827112/4/2003 1054.8 -0.0473912/5/2003 1047.4 -0.7040272/6/2003 1063.6 1.5348482/7/2003 1057.5 -0.575175

2/10/2003 1048.6 -0.8451692/11/2003 1048 -0.0572362/12/2003 1044.45 -0.3393152/14/2003 1036 -0.812329

2/17/2003 1058.2 2.1202212/18/2003 1059.3 0.1038962/19/2003 1064.3 0.4708992/20/2003 1065.6 0.1220712/21/2003 1066.15 0.0516012/24/2003 1070.15 0.374482/25/2003 1055.55 -1.3736872/26/2003 1049.65 -0.5605182/27/2003 1052.95 0.3138972/28/2003 1063.4 0.9875573/3/2003 1058.85 -0.4287913/4/2003 1046.6 -1.163663/5/2003 1040.7 -0.5653253/6/2003 1031.25 -0.912193/7/2003 1017.1 -1.381622

3/10/2003 1006.7 -1.0277793/11/2003 1014.55 0.7767513/12/2003 1001.7 -1.2746613/13/2003 999.65 -0.2048623/17/2003 993 -0.6674553/19/2003 1003.9 1.0917033/20/2003 1025.25 2.1044073/21/2003 1030.55 0.5156163/22/2003 1037.15 0.6383933/24/2003 1013.9 -2.2672293/25/2003 1011.3 -0.2567653/26/2003 1013.85 0.2518333/27/2003 1002.7 -1.105863/28/2003 1000.6 -0.2096543/31/2003 978.2 -2.2640954/1/2003 984.3 0.6216584/2/2003 999.4 1.5224374/3/2003 1009.15 0.9708574/4/2003 1016.95 0.7699564/7/2003 1031.5 1.420614/8/2003 1018.1 -1.3075914/9/2003 1004.85 -1.309987

4/10/2003 962.2 -4.3371234/11/2003 949.8 -1.2970894/15/2003 951.2 0.1472914/16/2003 958.65 0.780174/17/2003 940.7 -1.8901774/21/2003 947.2 0.6885994/22/2003 943.5 -0.391394/23/2003 934.2 -0.9905824/24/2003 929.7 -0.4828594/25/2003 924.3 -0.5825264/28/2003 929.5 0.561011

4/29/2003 932.3 0.3007844/30/2003 934.05 0.1875325/2/2003 938.3 0.4539765/5/2003 945.4 0.7538395/6/2003 951.85 0.6799345/7/2003 950.15 -0.1787595/8/2003 941.55 -0.9092415/9/2003 937.85 -0.393743

5/12/2003 936 -0.1974555/13/2003 944.2 0.8722535/14/2003 952.15 0.8384585/15/2003 959.85 0.8054445/16/2003 973.1 1.3709835/19/2003 966.55 -0.6753825/20/2003 971.55 0.515975/21/2003 968 -0.3660655/22/2003 963.25 -0.491915/23/2003 967.9 0.4815795/26/2003 982.45 1.4920685/27/2003 976.85 -0.5716345/28/2003 990.8 1.4179595/29/2003 1002.6 1.1839215/30/2003 1006.8 0.4180366/2/2003 1015.15 0.825946/3/2003 1010.65 -0.444276/4/2003 1021.05 1.0237826/5/2003 1035.05 1.3618236/6/2003 1046.4 1.0905976/9/2003 1052.1 0.543247

6/10/2003 1037.8 -1.3685086/11/2003 1044.1 0.6052186/12/2003 1051.3 0.6872226/13/2003 1056.2 0.4650076/16/2003 1051.8 -0.4174586/17/2003 1081.95 2.8261996/18/2003 1086.75 0.4426626/19/2003 1092.55 0.5322826/20/2003 1100.25 0.7023016/23/2003 1089.2 -1.0093946/24/2003 1085.35 -0.3540976/25/2003 1106.65 1.9434926/26/2003 1116.35 0.87276/27/2003 1125.55 0.8207376/30/2003 1134.15 0.7611677/1/2003 1130.7 -0.3046567/2/2003 1133.8 0.2737917/3/2003 1144.65 0.9524097/4/2003 1138.45 -0.543123

7/7/2003 1140.55 0.1842917/8/2003 1145.9 0.4679757/9/2003 1141.05 -0.424146

7/10/2003 1162.35 1.8494937/11/2003 1161.65 -0.0602417/14/2003 1171.5 0.8443577/15/2003 1159.85 -0.9994297/16/2003 1168.75 0.7644127/17/2003 1152 -1.4435247/18/2003 1140 -1.047137/21/2003 1115.8 -2.1456637/22/2003 1109.2 -0.593267/23/2003 1119.05 0.8841087/24/2003 1139.45 1.8065587/25/2003 1162.75 2.024227/28/2003 1169.2 0.5531877/29/2003 1174.75 0.473567/30/2003 1183 0.6998237/31/2003 1185.85 0.2406238/1/2003 1195.75 0.8313798/4/2003 1203.6 0.6543468/5/2003 1184.45 -1.6038538/6/2003 1171.05 -1.1377758/7/2003 1196.95 2.1875878/8/2003 1222.65 2.124398

8/11/2003 1232.85 0.8307938/12/2003 1234.75 0.1539968/13/2003 1246.9 0.9791958/14/2003 1247.75 0.0681468/18/2003 1281.4 2.661138/19/2003 1277.7 -0.2891648/20/2003 1287.4 0.7563098/21/2003 1300.95 1.0470098/22/2003 1311.15 0.7809858/25/2003 1271.1 -3.1021958/26/2003 1318.2 3.638458/27/2003 1340.3 1.662638/28/2003 1341.05 0.0559428/29/2003 1356.55 1.1491829/1/2003 1375.95 1.4199699/2/2003 1385.45 0.6880599/3/2003 1359.35 -1.9018359/4/2003 1372.7 0.9772969/5/2003 1398.4 1.8549129/8/2003 1417.35 1.346029/9/2003 1407.05 -0.729362

9/10/2003 1409.55 0.1775199/11/2003 1403.15 -0.45508

9/12/2003 1372.1 -2.237739/15/2003 1329.25 -3.1727549/16/2003 1357.95 2.1361349/17/2003 1341.6 -1.2113289/18/2003 1302.35 -2.9692619/19/2003 1322.15 1.5088879/22/2003 1302.9 -1.4666659/23/2003 1328.2 1.9232099/24/2003 1372.05 3.2481339/25/2003 1357.2 -1.0882229/26/2003 1386.95 2.1683349/29/2003 1399.95 0.9329439/30/2003 1417.1 1.21760110/1/2003 1420.85 0.26427510/3/2003 1449.3 1.9825410/6/2003 1478.9 2.02178910/7/2003 1477.85 -0.07102410/8/2003 1478.6 0.05073710/9/2003 1502.1 1.576843

10/10/2003 1523.1 1.3883610/13/2003 1546.75 1.54082210/14/2003 1520.8 -1.69194410/15/2003 1537 1.05959510/16/2003 1555.7 1.20931410/17/2003 1569.45 0.87996310/20/2003 1542.7 -1.71911110/21/2003 1506.5 -2.37450510/22/2003 1494.1 -0.82650610/23/2003 1470.45 -1.59555410/24/2003 1506.05 2.39218510/25/2003 1521.95 1.05020810/27/2003 1485.3 -2.43756410/28/2003 1481.75 -0.23929510/29/2003 1498.45 1.12074210/30/2003 1516.85 1.22045810/31/2003 1555.9 2.54183411/3/2003 1601.65 2.89801911/4/2003 1618.7 1.05890111/5/2003 1609.15 -0.59172711/6/2003 1612.2 0.18936211/7/2003 1592.05 -1.257721

11/10/2003 1594.5 0.15377111/11/2003 1601.15 0.41619111/12/2003 1603.8 0.16536911/13/2003 1579.95 -1.49826111/14/2003 1550.45 -1.88479911/15/2003 1562.8 0.79338711/17/2003 1579.9 1.088247

11/18/2003 1564.4 -0.98591911/19/2003 1540.6 -1.53304111/20/2003 1522.3 -1.1949611/21/2003 1540.7 1.20145111/24/2003 1543.9 0.20748211/25/2003 1568.65 1.59036911/27/2003 1598.35 1.87564711/28/2003 1615.25 1.0517912/1/2003 1657.65 2.59111912/2/2003 1658.5 0.05126412/3/2003 1670.5 0.7209412/4/2003 1675.2 0.28095812/5/2003 1645.8 -1.77059712/8/2003 1646.25 0.02733912/9/2003 1675.85 1.782053

12/10/2003 1686.9 0.65720312/11/2003 1695.4 0.50261812/12/2003 1698.9 0.20622812/15/2003 1723.95 1.46371912/16/2003 1736.25 0.71094512/17/2003 1733.25 -0.17293612/18/2003 1756.1 1.30971812/19/2003 1778.55 1.27029812/22/2003 1789.15 0.59422212/23/2003 1780.3 -0.49587612/24/2003 1808.7 1.58264712/26/2003 1837.05 1.55526712/29/2003 1874.05 1.99408412/30/2003 1873.25 -0.04269712/31/2003 1879.75 0.34639

1/1/2004 1912.25 1.7141771/2/2004 1946.05 1.7521121/5/2004 1955 0.4588521/6/2004 1926.7 -1.458151/7/2004 1916.75 -0.5177651/8/2004 1968.55 2.6666191/9/2004 1971.9 0.170031

1/12/2004 1945.6 -1.3427131/13/2004 1963.6 0.9209111/14/2004 1982.15 0.9402591/15/2004 1944.45 -1.9202951/16/2004 1900.65 -2.2783231/19/2004 1935.35 1.8092261/20/2004 1893.25 -2.1993261/21/2004 1824.6 -3.6934141/22/2004 1770.5 -3.0098791/23/2004 1847.55 4.2598441/27/2004 1904.7 3.046408

1/28/2004 1863.1 -2.2082751/29/2004 1843.6 -1.0521591/30/2004 1809.75 -1.8531472/3/2004 1769 -2.277432/4/2004 1822.2 2.9630152/5/2004 1804.5 -0.9761022/6/2004 1833.65 1.6024972/9/2004 1880.7 2.533553

2/10/2004 1880.75 0.0026592/11/2004 1891.5 0.5699532/12/2004 1885.3 -0.3283212/13/2004 1913.6 1.4899332/16/2004 1913.55 -0.0026132/17/2004 1920.1 0.3417112/18/2004 1916.45 -0.1902752/19/2004 1858.3 -3.0812422/20/2004 1852.65 -0.3045042/23/2004 1808.2 -2.4285172/24/2004 1821.35 0.7246112/25/2004 1786.8 -1.9151672/26/2004 1765.8 -1.1822472/27/2004 1800.3 1.9349473/1/2004 1852.7 2.8690723/3/2004 1860.4 0.4147483/4/2004 1843.85 -0.8935743/5/2004 1867.7 1.2851953/8/2004 1885.25 0.9352713/9/2004 1866.05 -1.023654

3/10/2004 1844.35 -1.1696993/11/2004 1805.4 -2.1344743/12/2004 1812.2 0.375943/15/2004 1763.4 -2.7297813/16/2004 1749.35 -0.7999473/17/2004 1749.85 0.0285783/18/2004 1716.65 -1.9155353/19/2004 1725.1 0.491033/22/2004 1685 -2.3519463/23/2004 1696.4 0.6742793/24/2004 1692.1 -0.25383/25/2004 1704.45 0.7272123/26/2004 1747.5 2.4943723/29/2004 1762.05 0.8291713/30/2004 1750.15 -0.6776413/31/2004 1771.9 1.2350924/1/2004 1819.65 2.6591764/2/2004 1841.1 1.1719044/5/2004 1856.6 0.8383644/6/2004 1851.15 -0.293979

4/7/2004 1848.7 -0.1324384/8/2004 1853.55 0.262003

4/12/2004 1838.2 -0.8315894/13/2004 1878.45 2.1660144/15/2004 1861.95 -0.8822644/16/2004 1868.95 0.3752454/17/2004 1868.1 -0.045494/19/2004 1844.05 -1.2957634/20/2004 1844.25 0.0108454/21/2004 1873.35 1.5655584/22/2004 1889.55 0.8610434/23/2004 1892.45 0.1533584/27/2004 1817.25 -4.0547924/28/2004 1816.55 -0.0385274/29/2004 1808.95 -0.4192534/30/2004 1796.1 -0.7128925/3/2004 1766.7 -1.6504255/4/2004 1793.1 1.4832575/5/2004 1809.9 0.9325635/6/2004 1832.8 1.2573265/7/2004 1804.45 -1.558902

5/10/2004 1769.1 -1.9784895/11/2004 1699.45 -4.0166275/12/2004 1711.1 0.6831775/13/2004 1717.5 0.3733315/14/2004 1582.4 -8.1927065/17/2004 1388.75 -13.053865/18/2004 1503.95 7.9690925/19/2004 1567.85 4.1610275/20/2004 1543.85 -1.5425965/21/2004 1560.2 1.0534725/24/2004 1608.85 3.0705625/25/2004 1606.7 -0.1337255/26/2004 1598.8 -0.4929045/27/2004 1586.4 -0.7786055/28/2004 1508.75 -5.018585/31/2004 1483.6 -1.6809936/1/2004 1507.9 1.6246396/2/2004 1535.2 1.7942716/3/2004 1495.1 -2.6467576/4/2004 1521.1 1.7240666/7/2004 1542.55 1.4003136/8/2004 1550.55 0.5172826/9/2004 1548.3 -0.145215

6/10/2004 1544.75 -0.2295476/11/2004 1508.45 -2.3779456/14/2004 1481.35 -1.812886/15/2004 1501 1.317772

6/16/2004 1494.75 -0.4172586/17/2004 1512.05 1.1507386/18/2004 1491.2 -1.3885186/21/2004 1482 -0.6188646/22/2004 1474.7 -0.4937956/23/2004 1446.1 -1.958436/24/2004 1470.75 1.690226/25/2004 1488.5 1.1996436/28/2004 1514.35 1.721746/29/2004 1518.3 0.2604986/30/2004 1505.6 -0.839987/1/2004 1537.2 2.0771097/2/2004 1537.5 0.0195147/5/2004 1526.85 -0.6950937/6/2004 1558.25 2.0356617/7/2004 1566.8 0.5471937/8/2004 1518.15 -3.1542837/9/2004 1553.2 2.282483

7/12/2004 1556.95 0.2411467/13/2004 1539.3 -1.1401017/14/2004 1522.75 -1.0809867/15/2004 1539.4 1.0874827/16/2004 1558.8 1.2523567/19/2004 1571.6 0.8177917/20/2004 1566.1 -0.3505767/21/2004 1581.4 0.9722087/22/2004 1598.1 1.0504897/23/2004 1601.6 0.2187717/26/2004 1618 1.0187697/27/2004 1600.75 -1.0718557/28/2004 1594.15 -0.4131597/29/2004 1618.7 1.5282687/30/2004 1632.3 0.8366718/2/2004 1639.05 0.4126748/3/2004 1630.6 -0.5168768/4/2004 1626.55 -0.2486848/5/2004 1654.95 1.7309598/6/2004 1633.4 -1.3107068/9/2004 1642.6 0.561662

8/10/2004 1652.15 0.5797128/11/2004 1621.6 -1.8664158/12/2004 1607.2 -0.8919788/13/2004 1598.2 -0.5615548/16/2004 1599.15 0.0594248/17/2004 1604.35 0.3246458/18/2004 1581.8 -1.4155258/19/2004 1609.2 1.7173728/20/2004 1590.35 -1.178304

8/23/2004 1578.2 -0.7669168/24/2004 1591.6 0.8454848/25/2004 1595.7 0.2572718/26/2004 1610.75 0.938748/27/2004 1609 -0.1087048/30/2004 1628.45 1.2015778/31/2004 1631.75 0.2024429/1/2004 1635.45 0.2264949/2/2004 1629.3 -0.3767529/3/2004 1634.1 0.2941729/6/2004 1644 0.604019/7/2004 1650.15 0.373399/8/2004 1656.25 0.3689829/9/2004 1649 -0.438697

9/10/2004 1668.75 1.190589/13/2004 1675.2 0.3857729/14/2004 1685.55 0.6159369/15/2004 1683.2 -0.1395189/16/2004 1705.7 1.3278849/17/2004 1733.65 1.6253439/20/2004 1728.8 -0.2801499/21/2004 1750.2 1.2302549/22/2004 1753.9 0.2111819/23/2004 1726.15 -1.5948389/24/2004 1722.5 -0.2116779/27/2004 1717.5 -0.2906989/28/2004 1700.25 -1.0094459/29/2004 1727.95 1.6160449/30/2004 1745.5 1.01053110/1/2004 1775.15 1.68438810/4/2004 1805.65 1.70357110/5/2004 1812.45 0.37588810/6/2004 1794.9 -0.97302110/7/2004 1815.7 1.15217610/8/2004 1820.2 0.24753210/9/2004 1817.8 -0.131941

10/11/2004 1807.75 -0.554410/12/2004 1786.9 -1.1600710/14/2004 1794.75 0.43834610/15/2004 1795 0.01392910/18/2004 1786 -0.50265410/19/2004 1808.4 1.24639910/20/2004 1790.05 -1.01989210/21/2004 1779.75 -0.57706510/25/2004 1757.25 -1.27228210/26/2004 1781.05 1.34529910/27/2004 1783.85 0.15708710/28/2004 1800.1 0.906827

10/29/2004 1786.9 -0.73599411/1/2004 1797.75 0.60536111/2/2004 1813.7 0.88330711/3/2004 1837.4 1.29825711/4/2004 1834.85 -0.13887911/5/2004 1852.3 0.94653811/8/2004 1862.8 0.56526211/9/2004 1858.75 -0.217651

11/10/2004 1876.1 0.92909411/11/2004 1870.55 -0.29626511/12/2004 1872.95 0.12822211/16/2004 1879 0.32249911/17/2004 1888.65 0.51225711/18/2004 1892.05 0.17986111/19/2004 1872.35 -1.04665711/22/2004 1873.35 0.05339511/23/2004 1892.6 1.02232711/24/2004 1904.05 0.60316511/25/2004 1901.05 -0.15768311/29/2004 1939.65 2.01011811/30/2004 1958.8 0.9824512/1/2004 1962.05 0.1657812/2/2004 1999 1.86572112/3/2004 1996.2 -0.14016812/6/2004 1993.15 -0.15290712/7/2004 1992.7 -0.0225812/8/2004 1977.95 -0.74295512/9/2004 1989.95 0.604856

12/10/2004 1969 -1.05837112/13/2004 1985.35 0.82694212/14/2004 2006.8 1.07461912/15/2004 2028.7 1.08537812/16/2004 2033.2 0.22157112/17/2004 2012.1 -1.04319512/20/2004 2026.85 0.73039112/21/2004 2044.65 0.87437612/22/2004 2035.35 -0.45588312/23/2004 2045.15 0.48033412/24/2004 2062.7 0.85446712/27/2004 2062.6 -0.00484812/28/2004 2071.35 0.42332512/29/2004 2069.6 -0.08452212/30/2004 2059.8 -0.47464612/31/2004 2080.5 0.999936

1/3/2005 2115 1.6446561/4/2005 2103.75 -0.5333351/5/2005 2032.2 -3.4602521/6/2005 1998.35 -1.679711

1/7/2005 2015.5 0.8545461/10/2005 1982 -1.6760871/11/2005 1952.05 -1.5226331/12/2005 1913.6 -1.9893821/13/2005 1954.55 2.117371/14/2005 1931.1 -1.207021/17/2005 1932.9 0.0931681/18/2005 1934.05 0.0594781/19/2005 1926.65 -0.3833511/20/2005 1925.3 -0.0700941/24/2005 1909 -0.8502261/25/2005 1931.85 1.1898551/27/2005 1955 1.191211/28/2005 2008.3 2.689841/31/2005 2057.6 2.4251662/1/2005 2059.85 0.1092912/2/2005 2052.25 -0.3696412/3/2005 2079.45 1.3166682/4/2005 2077.95 -0.072162/7/2005 2055.1 -1.1057322/8/2005 2055.15 0.0024332/9/2005 2070 0.719977

2/10/2005 2063.35 -0.3217732/11/2005 2082.05 0.9022112/14/2005 2098.25 0.7750682/15/2005 2089.95 -0.3963522/16/2005 2068.8 -1.0171412/17/2005 2061.9 -0.3340842/18/2005 2055.55 -0.3084442/21/2005 2043.2 -0.6026252/22/2005 2058.4 0.7411782/23/2005 2057.1 -0.0631762/24/2005 2055.3 -0.087542/25/2005 2060.9 0.2720962/28/2005 2103.25 2.0340993/1/2005 2084.4 -0.9002723/2/2005 2093.25 0.4236843/3/2005 2128.85 1.6864053/4/2005 2148.15 0.9025083/7/2005 2160.1 0.5547513/8/2005 2168.95 0.4088663/9/2005 2160.8 -0.376466

3/10/2005 2167.4 0.3049773/11/2005 2154 -0.6201713/14/2005 2146.35 -0.3557853/15/2005 2128.95 -0.8139823/16/2005 2125.55 -0.1598313/17/2005 2098.5 -1.280779

3/18/2005 2109.15 0.5062223/21/2005 2096.6 -0.5968043/22/2005 2061.6 -1.683463/23/2005 2026.4 -1.7221563/24/2005 2015.4 -0.5443133/28/2005 2029.45 0.6947133/29/2005 1983.85 -2.2725423/30/2005 1993.7 0.4952813/31/2005 2035.65 2.0822974/1/2005 2067.65 1.5597524/4/2005 2063.4 -0.2057594/5/2005 2052.55 -0.5272194/6/2005 2069.3 0.8127464/7/2005 2052.85 -0.7981314/8/2005 2031.2 -1.060232

4/11/2005 2008.2 -1.1387954/12/2005 2024.95 0.8306214/13/2005 2025.45 0.0246894/15/2005 1956.3 -3.4736964/18/2005 1927.8 -1.4675484/19/2005 1909.4 -0.959044/20/2005 1929.7 1.0575494/21/2005 1948.55 0.9720964/22/2005 1967.35 0.9601954/25/2005 1970.95 0.182824/26/2005 1957.1 -0.7051874/27/2005 1935.4 -1.1149764/28/2005 1941.3 0.3043834/29/2005 1902.5 -2.0189045/2/2005 1916.75 0.7462235/3/2005 1920.7 0.2058665/4/2005 1942.6 1.1337585/5/2005 1963.3 1.0599455/6/2005 1977.5 0.7206695/9/2005 2000.75 1.168869

5/10/2005 1994.3 -0.32295/11/2005 1985.95 -0.4195725/12/2005 1993.15 0.3618915/13/2005 1988.3 -0.243635/16/2005 2012.6 1.2147425/17/2005 1990.8 -1.0890855/18/2005 1982.75 -0.405185/19/2005 1990.85 0.4076915/20/2005 1992.4 0.0778265/23/2005 2013.9 1.073325/24/2005 2028.6 0.7272765/25/2005 2043.85 0.7489385/26/2005 2074.7 1.498128

5/27/2005 2076.4 0.0819065/30/2005 2072.4 -0.1928275/31/2005 2087.55 0.7283776/1/2005 2087.55 06/2/2005 2064.65 -1.1030416/3/2005 2094.25 1.4234776/4/2005 2092.35 -0.0907666/6/2005 2092.8 0.0215056/7/2005 2098.15 0.2553126/8/2005 2112.4 0.6768746/9/2005 2103.2 -0.436475

6/10/2005 2090.6 -0.6008896/13/2005 2102.75 0.5794916/14/2005 2112.35 0.4555066/15/2005 2128.65 0.768696/16/2005 2123.7 -0.2328136/17/2005 2123.4 -0.0141276/20/2005 2144.35 0.981796/21/2005 2170 1.1890696/22/2005 2187.35 0.796366/23/2005 2183.85 -0.1601396/24/2005 2194.35 0.479656/27/2005 2199.8 0.2480576/28/2005 2169.85 -1.3708416/29/2005 2191.65 0.9996646/30/2005 2220.6 1.3122747/1/2005 2211.9 -0.3925557/4/2005 2230.65 0.8441157/5/2005 2210.75 -0.896127/6/2005 2228.2 0.7862267/7/2005 2179.4 -2.2144487/8/2005 2196.2 0.767898

7/11/2005 2218.85 1.0260457/12/2005 2220.8 0.0878457/13/2005 2204.05 -0.7570917/14/2005 2185.1 -0.8634987/15/2005 2212.55 1.248417/18/2005 2234 0.96487/19/2005 2237.3 0.1476087/20/2005 2241.9 0.2053947/21/2005 2230.5 -0.5097957/22/2005 2265.6 1.5613857/25/2005 2291.75 1.1476097/26/2005 2303.15 0.4962037/27/2005 2319.1 0.6901437/29/2005 2312.3 -0.2936488/1/2005 2318.05 0.2483618/2/2005 2353.65 1.5241

8/3/2005 2357 0.1422318/4/2005 2367.8 0.4571638/5/2005 2361.2 -0.2791298/8/2005 2324.4 -1.5708028/9/2005 2318.7 -0.245526

8/10/2005 2360.15 1.7718498/11/2005 2380.9 0.8753398/12/2005 2361.55 -0.8160388/16/2005 2369.8 0.3487388/17/2005 2403.15 1.3974818/18/2005 2388.45 -0.6135768/19/2005 2383.45 -0.209568/22/2005 2367.85 -0.6566658/23/2005 2326.1 -1.7789328/24/2005 2322.5 -0.1548858/25/2005 2354.55 1.3705438/26/2005 2357.05 0.1061218/29/2005 2337.65 -0.8264698/30/2005 2367.75 1.2793998/31/2005 2384.65 0.7112239/1/2005 2405.75 0.8809349/2/2005 2415.8 0.4168799/5/2005 2422.95 0.2955319/6/2005 2428.65 0.2349749/8/2005 2454.45 1.0567169/9/2005 2455.45 0.040734

9/12/2005 2484.15 1.162059/13/2005 2500.35 0.6500179/14/2005 2492.45 -0.3164569/15/2005 2523.95 1.2558979/16/2005 2552.35 1.1189379/19/2005 2567.1 0.5762359/20/2005 2578 0.4237059/21/2005 2567.3 -0.4159149/22/2005 2476.5 -3.6008499/23/2005 2477.75 0.0504629/26/2005 2557.35 3.1620689/27/2005 2574.85 0.6819719/28/2005 2598.05 0.8969889/29/2005 2611.2 0.5048729/30/2005 2601.4 -0.37601210/3/2005 2630.05 1.0953110/4/2005 2663.35 1.25818710/5/2005 2644.4 -0.71405310/6/2005 2579.15 -2.49843110/7/2005 2574.05 -0.197935

10/10/2005 2566.85 -0.28010710/11/2005 2589.55 0.880465

10/13/2005 2537.3 -2.03835910/14/2005 2484.4 -2.10693410/17/2005 2485.15 0.03018410/18/2005 2468.2 -0.68438810/19/2005 2412.45 -2.28463110/20/2005 2395.45 -0.70717210/21/2005 2443.75 1.99626410/24/2005 2394.85 -2.02131510/25/2005 2418.2 0.97028610/26/2005 2408.5 -0.40193110/27/2005 2352.9 -2.33555410/28/2005 2316.05 -1.57854610/31/2005 2370.95 2.34275711/1/2005 2386.75 0.66418911/2/2005 2419.05 1.34422911/7/2005 2461.6 1.74366411/8/2005 2492.65 1.25348611/9/2005 2489.1 -0.14252

11/10/2005 2500.7 0.46494911/11/2005 2548.65 1.89931111/14/2005 2558.7 0.39355111/16/2005 2582.75 0.93554111/17/2005 2603.95 0.8174811/18/2005 2620.05 0.61638811/21/2005 2602.5 -0.67208811/22/2005 2572.85 -1.14582911/23/2005 2608.6 1.37994511/24/2005 2635 1.0069511/25/2005 2664.3 1.10581811/26/2005 2683.45 0.71619211/28/2005 2712 1.05830911/29/2005 2698.3 -0.50644211/30/2005 2652.25 -1.72136112/1/2005 2698.95 1.74544712/2/2005 2697.95 -0.03705812/5/2005 2660.5 -1.39781512/6/2005 2662.3 0.06763412/7/2005 2693 1.1465412/8/2005 2706.7 0.50743712/9/2005 2756.45 1.821344

12/12/2005 2776.2 0.71394712/13/2005 2812.3 1.29195712/14/2005 2804.55 -0.27595612/15/2005 2778.55 -0.93138912/16/2005 2810.15 1.13086512/19/2005 2842.6 1.14812612/20/2005 2826.2 -0.57860712/21/2005 2822.9 -0.116833

12/22/2005 2835.25 0.43653912/23/2005 2804.85 -1.07800612/26/2005 2749.6 -1.98946212/27/2005 2805.9 2.0268912/28/2005 2794.05 -0.42321912/29/2005 2821.95 0.99359812/30/2005 2836.55 0.516039

1/2/2006 2835.95 -0.0211551/3/2006 2883.35 1.6575831/4/2006 2904.4 0.7274021/5/2006 2899.85 -0.1567821/6/2006 2914 0.486771/9/2006 2910.1 -0.133926

1/10/2006 2870.8 -1.3596711/12/2006 2850.7 -0.7026161/13/2006 2850.55 -0.0052621/16/2006 2833.1 -0.6140441/17/2006 2829.1 -0.1412881/18/2006 2809.2 -0.7058891/19/2006 2870.85 2.1708411/20/2006 2900.95 1.0430121/23/2006 2884.05 -0.5842711/24/2006 2908 0.8271/25/2006 2940.35 1.1063061/27/2006 2982.75 1.4317071/30/2006 2974.5 -0.2769741/31/2006 3001.1 0.8902932/1/2006 2971.55 -0.9895192/2/2006 2967.45 -0.138072/3/2006 2940.6 -0.9089362/6/2006 3000.45 2.0148642/7/2006 3020.1 0.6527672/8/2006 3008.95 -0.369876

2/10/2006 3027.55 0.6162532/13/2006 3041.15 0.4482022/14/2006 3017.55 -0.7790492/15/2006 3022.2 0.153982/16/2006 3021.6 -0.0198552/17/2006 2981.5 -1.3359962/20/2006 3005.85 0.8133862/21/2006 3035.5 0.9815772/22/2006 3050.8 0.502772/23/2006 3062.1 0.369712/24/2006 3050.05 -0.3942972/27/2006 3067.45 0.5688612/28/2006 3074.7 0.2360743/1/2006 3123.1 1.5618763/2/2006 3150.7 0.879855

3/3/2006 3147.35 -0.1063823/6/2006 3190.4 1.3585473/7/2006 3182.8 -0.2384993/8/2006 3116.7 -2.0986563/9/2006 3129.1 0.397067

3/10/2006 3183.9 1.7361443/13/2006 3202.65 0.5871733/14/2006 3195.35 -0.2281963/16/2006 3226.6 0.9732323/17/2006 3234.05 0.2306273/20/2006 3265.65 0.972363/21/2006 3262.3 -0.1026363/22/2006 3240.15 -0.6812843/23/2006 3247.15 0.2158063/24/2006 3279.8 1.0004763/27/2006 3321.65 1.267923/28/2006 3325 0.1008033/29/2006 3354.2 0.8743623/30/2006 3418.95 1.9120193/31/2006 3402.55 -0.4808344/3/2006 3473.3 2.0584/4/2006 3483.15 0.2831914/5/2006 3510.9 0.7935364/7/2006 3454.8 -1.610785

4/10/2006 3478.45 0.6822224/12/2006 3380 -2.8711084/13/2006 3345.5 -1.0259554/17/2006 3425.15 2.3529114/18/2006 3518.1 2.677584/19/2006 3535.85 0.5032654/20/2006 3573.5 1.0591784/21/2006 3573.05 -0.0125934/24/2006 3548.9 -0.6781884/25/2006 3462.65 -2.460354/26/2006 3555.75 2.6531824/27/2006 3508.1 -1.3491434/28/2006 3508.35 0.0071264/29/2006 3557.6 1.3940325/2/2006 3605.45 1.3360435/3/2006 3634.25 0.7956175/4/2006 3648.4 0.3885955/5/2006 3663.95 0.4253095/8/2006 3693.15 0.7937955/9/2006 3720.55 0.739175

5/10/2006 3754.25 0.9017025/11/2006 3701.05 -1.4271975/12/2006 3650.05 -1.387575/15/2006 3502.95 -4.11354

5/16/2006 3523.3 0.5792585/17/2006 3635.1 3.1238575/18/2006 3388.9 -7.0131245/19/2006 3246.9 -4.2804695/22/2006 3081.35 -5.2332885/23/2006 3199.35 3.7579855/24/2006 3115.55 -2.6541965/25/2006 3177.7 1.9751965/26/2006 3209.6 0.9988655/29/2006 3214.9 0.1649935/30/2006 3185.3 -0.9249785/31/2006 3071.05 -3.6526956/1/2006 2962.25 -3.6070416/2/2006 3091.35 4.2658776/5/2006 3016.65 -2.4460946/6/2006 2937.3 -2.6656156/7/2006 2860.45 -2.6511846/8/2006 2724.35 -4.8749096/9/2006 2866.3 5.079213

6/12/2006 2776.85 -3.1704816/13/2006 2663.3 -4.1751246/14/2006 2632.8 -1.1518046/15/2006 2798.8 6.1142846/16/2006 2890.35 3.2186856/19/2006 2916.9 0.9143816/20/2006 2861.3 -1.9245346/21/2006 2923.45 2.1488366/22/2006 2994.75 2.4096336/23/2006 3042.7 1.5884526/25/2006 3050.3 0.2494676/26/2006 2943.2 -3.5742526/27/2006 2982.45 1.3247696/28/2006 2981.1 -0.0452756/29/2006 2997.9 0.5619686/30/2006 3128.2 4.2545727/3/2006 3150.95 0.7246247/4/2006 3138.65 -0.3911227/5/2006 3197.1 1.8451387/6/2006 3156.4 -1.2812017/7/2006 3075.85 -2.585085

7/10/2006 3142 2.1278257/11/2006 3116.15 -0.8261277/12/2006 3195.9 2.5270477/13/2006 3169.3 -0.8357997/14/2006 3123.35 -1.460467/17/2006 3007.55 -3.7780357/18/2006 2993.65 -0.4632427/19/2006 2932.75 -2.055283

7/20/2006 3023.05 3.0325717/21/2006 2945 -2.6157447/24/2006 2985.85 1.3775657/25/2006 3040.5 1.8137517/26/2006 3110.15 2.2648987/27/2006 3156.15 1.4681977/28/2006 3130.8 -0.8064377/31/2006 3143.2 0.3952838/1/2006 3147.8 0.1462418/2/2006 3182.1 1.0837568/3/2006 3190 0.2479568/4/2006 3176.75 -0.4162268/7/2006 3151.1 -0.8107068/8/2006 3212.4 1.9266728/9/2006 3254.6 1.305106

8/10/2006 3260.1 0.1688498/11/2006 3274.35 0.4361518/14/2006 3313.1 1.1764938/16/2006 3356.05 1.2880388/17/2006 3353.9 -0.0640848/18/2006 3356.75 0.084948/21/2006 3366 0.2751858/22/2006 3364.6 -0.0416018/23/2006 3335.8 -0.8596558/24/2006 3370.4 1.031898/25/2006 3385.95 0.4603098/28/2006 3401.1 0.4464398/29/2006 3425.7 0.7206928/30/2006 3430.35 0.1356478/31/2006 3413.9 -0.4806969/1/2006 3435.45 0.6292599/4/2006 3476.85 1.1978799/5/2006 3473.75 -0.0892019/6/2006 3477.25 0.1007059/7/2006 3454.55 -0.6549559/8/2006 3471.45 0.488017

9/11/2006 3366.15 -3.0802729/12/2006 3389.9 0.7030769/13/2006 3454.55 1.8891789/14/2006 3471.6 0.4923389/15/2006 3478.6 0.2014339/18/2006 3492.75 0.4059489/19/2006 3457.35 -1.0186999/20/2006 3502.8 1.3060259/21/2006 3553.05 1.4243749/22/2006 3544.05 -0.2536259/25/2006 3523.45 -0.5829529/26/2006 3571.75 1.361505

9/27/2006 3579.3 0.2111589/28/2006 3571.75 -0.2111589/29/2006 3588.4 0.46507510/3/2006 3569.6 -0.52528810/4/2006 3515.35 -1.53144510/5/2006 3564.9 1.39969110/6/2006 3569.7 0.13455610/9/2006 3567.15 -0.07146

10/10/2006 3571.05 0.10927110/11/2006 3558.55 -0.35065110/12/2006 3621.05 1.74108810/13/2006 3676.05 1.50747710/16/2006 3723.95 1.29461310/17/2006 3715 -0.24062510/18/2006 3710.65 -0.11716110/19/2006 3677.8 -0.88923210/20/2006 3676.85 -0.02583410/21/2006 3683.5 0.18069810/23/2006 3657.3 -0.71382210/26/2006 3677.55 0.5521610/27/2006 3739.35 1.66650310/30/2006 3769.1 0.79244510/31/2006 3744.1 -0.66549811/1/2006 3767.05 0.61109311/2/2006 3791.2 0.63903911/3/2006 3805.35 0.37253811/6/2006 3809.25 0.10243511/7/2006 3798.75 -0.27602511/8/2006 3777.3 -0.5662611/9/2006 3796.4 0.504378

11/10/2006 3834.75 1.00509911/13/2006 3858.75 0.62390511/14/2006 3865.9 0.18512211/15/2006 3876.3 0.26865811/16/2006 3876.85 0.01418811/17/2006 3852.8 -0.62228111/20/2006 3856.15 0.08691211/21/2006 3918.25 1.59758511/22/2006 3954.75 0.92722611/23/2006 3945.45 -0.23543711/24/2006 3950.85 0.13677311/27/2006 3968.9 0.45582311/28/2006 3921.75 -1.195111/29/2006 3928.2 0.16433211/30/2006 3954.5 0.66728712/1/2006 3997.6 1.08400112/4/2006 4001 0.08501512/5/2006 4015.75 0.36798

12/6/2006 4015.95 0.0049812/7/2006 4015.35 -0.01494212/8/2006 3962 -1.337557

12/11/2006 3849.5 -2.88056812/12/2006 3716.9 -3.50532812/13/2006 3765.2 1.29109912/14/2006 3843.05 2.04653412/15/2006 3888.65 1.17957312/18/2006 3928.75 1.02592612/19/2006 3832 -2.49344512/20/2006 3815.55 -0.43020412/21/2006 3833.5 0.4693412/22/2006 3871.15 0.9773412/26/2006 3940.5 1.775612/27/2006 3974.25 0.85284312/28/2006 3970.55 -0.09314312/29/2006 3966.4 -0.104574

1/2/2007 4007.4 1.0283771/3/2007 4024.05 0.4146211/4/2007 3988.8 -0.8798421/5/2007 3983.4 -0.1354711/8/2007 3933.4 -1.2631531/9/2007 3911.4 -0.560883

1/10/2007 3850.3 -1.574431/11/2007 3942.25 2.3600561/12/2007 4052.45 2.7570011/15/2007 4078.4 0.6383121/16/2007 4080.5 0.0514781/17/2007 4076.45 -0.0993021/18/2007 4109.05 0.7965351/19/2007 4090.15 -0.4610211/22/2007 4102.45 0.3002711/23/2007 4066.1 -0.8900051/24/2007 4089.9 0.5836211/25/2007 4147.7 1.4033441/29/2007 4124.45 -0.5621291/31/2007 4082.7 -1.0174142/1/2007 4137.2 1.326072/2/2007 4183.5 1.1128992/5/2007 4215.35 0.7584412/6/2007 4195.9 -0.4624772/7/2007 4224.25 0.6733872/8/2007 4223.4 -0.0201242/9/2007 4187.4 -0.856047

2/12/2007 4058.3 -3.1315852/13/2007 4044.55 -0.3393872/14/2007 4047.1 0.0630282/15/2007 4146.2 2.419168

2/19/2007 4164.55 0.4415972/20/2007 4106.95 -1.3927572/21/2007 4096.2 -0.2620952/22/2007 4040 -1.3815022/23/2007 3938.95 -2.533052/26/2007 3942 0.0774022/27/2007 3893.9 -1.2276982/28/2007 3745.3 -3.8909513/1/2007 3811.2 1.7442383/2/2007 3726.75 -2.2407563/5/2007 3576.5 -4.1151873/6/2007 3655.65 2.1889253/7/2007 3626.85 -0.7909413/8/2007 3761.65 3.6493193/9/2007 3718 -1.16718

3/12/2007 3734.6 0.4454833/13/2007 3770.55 0.9580163/14/2007 3641.1 -3.4935053/15/2007 3643.6 0.0686373/16/2007 3608.55 -0.9666173/19/2007 3678.9 1.9307763/20/2007 3697.6 0.5070173/21/2007 3764.55 1.7944373/22/2007 3875.9 2.9149563/23/2007 3861.05 -0.3838733/26/2007 3819.95 -1.0701833/28/2007 3761.1 -1.5525873/29/2007 3798.1 0.9789473/30/2007 3821.55 0.6155164/2/2007 3633.6 -5.0432214/3/2007 3690.65 1.557874/4/2007 3733.25 1.1476574/5/2007 3752 0.5009864/9/2007 3843.5 2.409438

4/10/2007 3848.15 0.120914/11/2007 3862.65 0.3760964/12/2007 3829.85 -0.8527844/13/2007 3917.35 2.2589774/16/2007 4013.35 2.421094/17/2007 3984.95 -0.7101544/18/2007 4011.6 0.666544/19/2007 3997.65 -0.3483484/20/2007 4083.55 2.1260024/23/2007 4085.1 0.037954/24/2007 4141.8 1.3784274/25/2007 4167.3 0.6137874/26/2007 4177.85 0.2528424/27/2007 4083.5 -2.28423

4/30/2007 4087.9 0.1076935/3/2007 4150.85 1.5281745/4/2007 4117.35 -0.8103385/7/2007 4111.15 -0.1506965/8/2007 4077 -0.8341375/9/2007 4079.3 0.056398

5/10/2007 4066.8 -0.3068965/11/2007 4076.65 0.2419125/14/2007 4134.3 1.4042455/15/2007 4120.3 -0.3392055/16/2007 4170.95 1.2217855/17/2007 4219.55 1.1584665/18/2007 4214.5 -0.1197535/21/2007 4260.9 1.0949455/22/2007 4278.1 0.4028585/23/2007 4246.2 -0.7484525/24/2007 4204.9 -0.9773955/25/2007 4248.15 1.0233085/28/2007 4256.55 0.1975385/29/2007 4293.25 0.8585055/30/2007 4249.65 -1.020745/31/2007 4295.8 1.0801176/1/2007 4297.05 0.0290946/4/2007 4267.05 -0.7006026/5/2007 4284.65 0.4116156/6/2007 4198.25 -2.037116/7/2007 4179.5 -0.4476156/8/2007 4145 -0.828883

6/11/2007 4145.6 0.0144746/12/2007 4155.2 0.2313036/13/2007 4113.05 -1.0195726/14/2007 4170 1.3751196/15/2007 4171.45 0.0347666/18/2007 4147.1 -0.585446/19/2007 4214.3 1.6074216/20/2007 4248.65 0.8117786/21/2007 4267.4 0.4403466/22/2007 4252.05 -0.3603526/25/2007 4259.4 0.1727096/26/2007 4285.7 0.6155596/27/2007 4263.95 -0.5087946/28/2007 4282 0.4224236/29/2007 4318.3 0.8441627/2/2007 4313.75 -0.1054217/3/2007 4357.55 1.0102387/4/2007 4359.3 0.0401527/5/2007 4353.95 -0.1228017/6/2007 4384.85 0.707194

7/9/2007 4419.4 0.7848527/10/2007 4406.05 -0.3025347/11/2007 4387.15 -0.4298787/12/2007 4446.15 1.3358747/13/2007 4504.55 1.3049447/16/2007 4512.15 0.1685767/17/2007 4496.75 -0.3418847/18/2007 4499.55 0.0622487/19/2007 4562.1 1.3805657/20/2007 4566.05 0.0865457/23/2007 4619.35 1.160557/24/2007 4620.75 0.0303037/25/2007 4588.7 -0.6960277/26/2007 4619.8 0.6754657/27/2007 4445.2 -3.8526557/30/2007 4440.05 -0.1159227/31/2007 4528.85 1.9802418/1/2007 4345.85 -4.1246688/2/2007 4356.35 0.2413188/3/2007 4401.55 1.032228/6/2007 4339.5 -1.4197628/7/2007 4356.35 0.3875428/8/2007 4462.1 2.3984968/9/2007 4403.2 -1.328796

8/10/2007 4333.35 -1.5990638/13/2007 4373.65 0.9256998/14/2007 4370.2 -0.0789138/16/2007 4178.6 -4.4832518/17/2007 4108.05 -1.702788/20/2007 4209.05 2.4288518/21/2007 4074.9 -3.2390768/22/2007 4153.15 1.9020888/23/2007 4114.95 -0.924048/24/2007 4190.15 1.8109858/27/2007 4302.6 2.6482968/28/2007 4320.7 0.4197948/29/2007 4359.3 0.8894078/30/2007 4412.3 1.208468/31/2007 4464 1.1649139/3/2007 4474.75 0.2405269/4/2007 4479.25 0.1005149/5/2007 4475.85 -0.0759349/6/2007 4518.6 0.9505939/7/2007 4509.5 -0.201593

9/10/2007 4507.85 -0.0365969/11/2007 4497.05 -0.239879/12/2007 4496.85 -0.0044479/13/2007 4528.95 0.711297

9/14/2007 4518 -0.2420719/17/2007 4494.65 -0.5181629/18/2007 4546.2 1.1403929/19/2007 4732.35 4.0130199/20/2007 4747.55 0.3206799/21/2007 4837.55 1.877979/24/2007 4932.2 1.9376749/25/2007 4938.85 0.1347379/26/2007 4940.5 0.0334039/27/2007 5000.55 1.2081379/28/2007 5021.35 0.41509210/1/2007 5068.95 0.94348710/3/2007 5210.8 2.7599710/4/2007 5208.65 -0.04126910/5/2007 5185.85 -0.43869410/8/2007 5085.1 -1.96190710/9/2007 5327.25 4.652046

10/10/2007 5441.45 2.12104110/11/2007 5524.85 1.52105310/12/2007 5428.25 -1.7639310/15/2007 5670.4 4.36428610/16/2007 5668.05 -0.04145210/17/2007 5559.3 -1.93729410/18/2007 5351 -3.81887410/19/2007 5215.3 -2.56868510/22/2007 5184 -0.60196510/23/2007 5473.7 5.43778510/24/2007 5496.15 0.40930410/25/2007 5568.95 1.31586810/26/2007 5702.3 2.36630810/29/2007 5905.9 3.50822510/30/2007 5868.75 -0.63101910/31/2007 5900.65 0.54208511/1/2007 5866.45 -0.58128311/2/2007 5932.4 1.11791711/5/2007 5847.3 -1.44488411/6/2007 5786.5 -1.0452411/7/2007 5782.35 -0.07174411/8/2007 5698.75 -1.45633211/9/2007 5663.25 -0.624892

11/12/2007 5617.1 -0.81824211/13/2007 5695.4 1.38433111/14/2007 5937.9 4.1696711/15/2007 5912.1 -0.43544411/16/2007 5906.85 -0.0888411/19/2007 5907.65 0.01354311/20/2007 5780.9 -2.16887411/21/2007 5561.05 -3.877244

11/22/2007 5519.35 -0.75268411/23/2007 5608.6 1.60410311/26/2007 5731.7 2.17110411/27/2007 5698.15 -0.58706111/28/2007 5617.55 -1.42459311/29/2007 5634.6 0.30305311/30/2007 5762.75 2.24886312/3/2007 5865 1.75876912/4/2007 5858.35 -0.11344912/5/2007 5940 1.38411412/6/2007 5954.7 0.24716912/7/2007 5974.3 0.328611

12/10/2007 5960.6 -0.22957912/11/2007 6097.25 2.2666712/12/2007 6159.3 1.01252812/13/2007 6058.1 -1.65669212/14/2007 6047.7 -0.17181912/17/2007 5777 -4.57935212/18/2007 5742.3 -0.60246912/19/2007 5751.15 0.15400112/20/2007 5766.5 0.26654812/24/2007 5985.1 3.72077412/26/2007 6070.75 1.42091112/27/2007 6081.5 0.17692212/28/2007 6079.7 -0.02960212/31/2007 6138.6 0.964135

1/1/2008 6144.35 0.0936261/2/2008 6179.4 0.5688221/3/2008 6178.55 -0.0137561/4/2008 6274.3 1.5378311/7/2008 6279.1 0.0764731/8/2008 6287.85 0.1392541/9/2008 6272 -0.252392

1/10/2008 6156.95 -1.8513761/11/2008 6200.1 0.698391/14/2008 6206.8 0.1080041/15/2008 6074.25 -2.1586941/16/2008 5935.75 -2.3065141/17/2008 5913.2 -0.3806251/18/2008 5705.3 -3.5791571/21/2008 5208.8 -9.1046061/22/2008 4899.3 -6.1257171/23/2008 5203.4 6.0219921/24/2008 5033.45 -3.3206621/25/2008 5383.35 6.7205221/28/2008 5274.1 -2.0502811/29/2008 5280.8 0.1269551/30/2008 5167.6 -2.166924

1/31/2008 5137.45 -0.5851522/1/2008 5317.25 3.439942/4/2008 5463.5 2.7133362/5/2008 5483.9 0.3726922/6/2008 5322.55 -2.9864012/7/2008 5133.25 -3.6213522/8/2008 5120.35 -0.251619

2/11/2008 4857 -5.2801832/12/2008 4838.25 -0.3867882/13/2008 4929.45 1.8674332/14/2008 5202 5.3815752/15/2008 5302.9 1.9210672/18/2008 5276.9 -0.4915042/19/2008 5280.8 0.073882/20/2008 5154.45 -2.4217182/21/2008 5191.8 0.7220042/22/2008 5110.75 -1.5734292/25/2008 5200.7 1.7447072/26/2008 5270.05 1.3246622/27/2008 5268.4 -0.0313142/28/2008 5285.1 0.3164832/29/2008 5223.5 -1.1723873/3/2008 4953 -5.3174223/4/2008 4864.25 -1.8080913/5/2008 4921.4 1.168053/7/2008 4771.6 -3.091136

3/10/2008 4800.4 0.6017573/11/2008 4865.9 1.3552453/12/2008 4872 0.1252843/13/2008 4623.6 -5.2330913/14/2008 4745.8 2.6086393/17/2008 4503.1 -5.2493973/18/2008 4533 0.6617923/19/2008 4573.95 0.8993193/24/2008 4609.85 0.7818153/25/2008 4877.5 5.6437473/26/2008 4828.85 -1.0024453/27/2008 4830.25 0.0289883/28/2008 4942 2.2871883/31/2008 4734.5 -4.2893984/1/2008 4739.55 0.1066074/2/2008 4754.2 0.3086244/3/2008 4771.6 0.3653244/4/2008 4647 -2.6459834/7/2008 4761.2 2.4277894/8/2008 4709.65 -1.0886144/9/2008 4747.05 0.790978

4/10/2008 4733 -0.296412

4/11/2008 4777.8 0.9420944/15/2008 4879.65 2.1093314/16/2008 4887.3 0.1566514/17/2008 4958.4 1.444314/21/2008 5037 1.5727564/22/2008 5049.3 0.2438954/23/2008 5022.8 -0.5262074/24/2008 4999.85 -0.4579644/25/2008 5111.7 2.2124124/28/2008 5089.65 -0.4322964/29/2008 5195.5 2.058384/30/2008 5165.9 -0.5713535/2/2008 5228.2 1.1987715/5/2008 5192.25 -0.6899925/6/2008 5144.65 -0.9209795/7/2008 5135.5 -0.1780135/8/2008 5081.7 -1.0531365/9/2008 4982.6 -1.969401

5/12/2008 5012.65 0.6012875/13/2008 4957.8 -1.1002625/14/2008 5011.75 1.0823065/15/2008 5115.25 2.0441125/16/2008 5157.7 0.8264475/20/2008 5104.95 -1.0280095/21/2008 5117.65 0.2484695/22/2008 5025.45 -1.8180355/23/2008 4946.55 -1.5824645/26/2008 4875.05 -1.4565/27/2008 4859.8 -0.3133085/28/2008 4918.35 1.1975825/29/2008 4835.3 -1.7029935/30/2008 4870.1 0.717136/2/2008 4739.6 -2.7161736/3/2008 4715.9 -0.5012976/4/2008 4585.6 -2.8018826/5/2008 4676.95 1.9725236/6/2008 4627.8 -1.0564596/9/2008 4500.95 -2.779311

6/10/2008 4449.8 -1.1429336/11/2008 4523.6 1.6448996/12/2008 4539.35 0.3475696/13/2008 4517.1 -0.4913636/16/2008 4572.5 1.2189916/17/2008 4653 1.7452076/18/2008 4582.4 -1.5289296/19/2008 4504.25 -1.7201486/20/2008 4347.55 -3.5408936/23/2008 4266.4 -1.884209

6/24/2008 4191.1 -1.7807156/25/2008 4252.65 1.4579096/26/2008 4315.85 1.4751976/27/2008 4136.65 -4.2408016/30/2008 4040.55 -2.3505467/1/2008 3896.75 -3.6237957/2/2008 4093.35 4.9220837/3/2008 3925.75 -4.1806297/4/2008 4016 2.2728977/7/2008 4030 0.3479997/8/2008 3988.55 -1.0338627/9/2008 4157.1 4.138996

7/10/2008 4162.2 0.1226067/11/2008 4049 -2.7573847/14/2008 4039.7 -0.2299517/15/2008 3861.1 -4.5218317/16/2008 3816.7 -1.1565947/17/2008 3947.2 3.3620297/18/2008 4092.25 3.6088477/21/2008 4159.5 1.6299937/22/2008 4240.1 1.9191987/23/2008 4476.8 5.4321657/24/2008 4433.55 -0.9707897/25/2008 4311.85 -2.7833577/28/2008 4332.1 0.4685377/29/2008 4189.85 -3.3387487/30/2008 4313.55 2.909637/31/2008 4332.95 0.4487378/1/2008 4413.55 1.8430758/4/2008 4395.35 -0.4132198/5/2008 4502.85 2.4163378/6/2008 4517.55 0.3259288/7/2008 4523.85 0.1393598/8/2008 4529.5 0.124816

8/11/2008 4620.4 1.9869728/12/2008 4552.25 -1.4859678/13/2008 4529.05 -0.5109418/14/2008 4430.7 -2.1954628/18/2008 4393.05 -0.8533848/19/2008 4368.25 -0.5661288/20/2008 4415.75 1.0815228/21/2008 4283.85 -3.0325568/22/2008 4327.45 1.0126328/25/2008 4335.35 0.1823898/26/2008 4337.5 0.049588/27/2008 4292.1 -1.0522028/28/2008 4214 -1.8363818/29/2008 4360 3.405974

9/1/2008 4348.65 -0.2606619/2/2008 4504 3.5100449/4/2008 4447.75 -1.2567549/5/2008 4352.3 -2.1693919/8/2008 4482.3 2.9431879/9/2008 4468.7 -0.303877

9/10/2008 4400.25 -1.5436189/11/2008 4290.3 -2.530479/12/2008 4228.45 -1.4521169/15/2008 4072.9 -3.7480229/16/2008 4074.9 0.0490939/17/2008 4008.25 -1.6491479/18/2008 4038.15 0.7431939/19/2008 4245.25 5.0014049/22/2008 4223.05 -0.524319/23/2008 4126.9 -2.303119/24/2008 4161.25 0.8288999/25/2008 4110.55 -1.2258679/26/2008 3985.25 -3.0956799/29/2008 3850.05 -3.4513919/30/2008 3921.2 1.83115910/1/2008 3950.75 0.7507710/3/2008 3818.3 -3.41001410/6/2008 3602.35 -5.82188910/7/2008 3606.6 0.11790910/8/2008 3513.65 -2.611012

10/10/2008 3279.95 -6.8827210/13/2008 3490.7 6.22741110/14/2008 3518.65 0.7975110/15/2008 3338.4 -5.25857410/16/2008 3269.3 -2.09157610/17/2008 3074.35 -6.1482410/20/2008 3122.8 1.56365410/21/2008 3234.9 3.52679810/22/2008 3065.15 -5.39015110/23/2008 2943.15 -4.06160710/24/2008 2584 -13.0141910/27/2008 2524.2 -2.34144110/28/2008 2684.6 6.16075610/29/2008 2697.05 0.46268410/31/2008 2885.6 6.75742711/3/2008 3043.85 5.33903111/4/2008 3142.1 3.1768211/5/2008 2994.95 -4.79638311/6/2008 2892.65 -3.4754511/7/2008 2973 2.739851

11/10/2008 3148.25 5.7275211/11/2008 2938.65 -6.889645

11/12/2008 2848.45 -3.11753111/14/2008 2810.35 -1.34659611/17/2008 2799.55 -0.38503411/18/2008 2683.15 -4.24672111/19/2008 2635 -1.8108311/20/2008 2553.15 -3.15552911/21/2008 2693.45 5.34950111/24/2008 2708.25 0.54797711/25/2008 2654 -2.02347311/26/2008 2752.25 3.63508211/28/2008 2755.1 0.10349812/1/2008 2682.9 -2.65554412/2/2008 2657.8 -0.93995912/3/2008 2656.45 -0.05080712/4/2008 2788 4.83338512/5/2008 2714.4 -2.67535612/8/2008 2784 2.531781

12/10/2008 2928.25 5.05162312/11/2008 2920.15 -0.27699912/12/2008 2921.35 0.04108512/15/2008 2981.2 2.02800712/16/2008 3041.75 2.0107112/17/2008 2954.35 -2.91543512/18/2008 3060.75 3.53813212/19/2008 3077.5 0.5457612/22/2008 3039.3 -1.24903512/23/2008 2968.65 -2.35199212/24/2008 2916.85 -1.76030412/26/2008 2857.25 -2.06446412/29/2008 2922.2 2.24771312/30/2008 2979.5 1.94187412/31/2008 2959.15 -0.685344

1/1/2009 3033.45 2.4798521/2/2009 3046.75 0.4374861/5/2009 3121.45 2.4222191/6/2009 3112.8 -0.2774991/7/2009 2920.4 -6.3802051/9/2009 2873 -1.636381

1/12/2009 2773.1 -3.5390951/13/2009 2744.95 -1.0202971/14/2009 2835.3 3.2384891/15/2009 2736.7 -3.5394941/16/2009 2828.45 3.2976041/19/2009 2846.2 0.6255911/20/2009 2796.6 -1.7580381/21/2009 2706.15 -3.2877431/22/2009 2713.8 0.2822911/23/2009 2678.55 -1.307426

1/27/2009 2771.35 3.4058961/28/2009 2849.5 2.7808971/29/2009 2823.95 -0.9006931/30/2009 2874.8 1.7846492/2/2009 2766.65 -3.834592/3/2009 2783.9 0.6215622/4/2009 2803.05 0.6855292/5/2009 2780.05 -0.823922/6/2009 2843.1 2.2426092/9/2009 2919.9 2.665436

2/10/2009 2934.5 0.4987712/11/2009 2925.7 -0.3003312/12/2009 2893.05 -1.1222462/13/2009 2948.35 1.8934382/16/2009 2848.5 -3.4453152/17/2009 2770.5 -2.7764732/18/2009 2776.15 0.2037272/19/2009 2789.35 0.4743522/20/2009 2736.45 -1.9147132/24/2009 2733.9 -0.093232/25/2009 2762.5 1.0406912/26/2009 2785.65 0.8345172/27/2009 2763.65 -0.7928973/2/2009 2674.6 -3.2752433/3/2009 2622.4 -1.9709913/4/2009 2645.2 0.8656753/5/2009 2576.7 -2.6237173/6/2009 2620.15 1.6722063/9/2009 2573.15 -1.810074

3/12/2009 2617.45 1.7069733/13/2009 2719.25 3.8155553/16/2009 2777.25 2.1105123/17/2009 2757.45 -0.7154893/18/2009 2794.7 1.3418433/19/2009 2807.15 0.4444973/20/2009 2807.05 -0.0035623/23/2009 2939.9 4.6241463/24/2009 2938.7 -0.0408263/25/2009 2984.35 1.5414663/26/2009 3082.25 3.2277883/27/2009 3108.65 0.852873/30/2009 2978.15 -4.2886253/31/2009 3020.95 1.4269054/1/2009 3060.35 1.2957944/2/2009 3211.05 4.806874/6/2009 3256.6 1.4085724/8/2009 3342.95 2.6169944/9/2009 3342.05 -0.026926

4/13/2009 3382.6 1.2060254/15/2009 3484.15 2.9579474/16/2009 3369.5 -3.3459754/17/2009 3384.4 0.4412274/20/2009 3377.1 -0.2159294/21/2009 3365.3 -0.3500244/22/2009 3330.3 -1.0454724/23/2009 3423.7 2.7659454/24/2009 3480.75 1.6525954/27/2009 3470 -0.3093194/28/2009 3362.35 -3.1514464/29/2009 3473.95 3.2652145/4/2009 3654 5.0530185/5/2009 3661.9 0.2159685/6/2009 3625.05 -1.0114065/7/2009 3683.9 1.6103895/8/2009 3620.7 -1.73046

5/11/2009 3554.6 -1.8424845/12/2009 3681.1 3.4969085/13/2009 3635.25 -1.2533745/14/2009 3593.45 -1.1565145/15/2009 3671.65 2.1528415/18/2009 4323.15 16.334325/19/2009 4318.45 -0.1087765/20/2009 4270.3 -1.1212465/21/2009 4210.9 -1.4007685/22/2009 4238.5 0.6533035/25/2009 4237.55 -0.0224165/26/2009 4116.7 -2.893345/27/2009 4276.05 3.7977815/28/2009 4337.1 1.4176245/29/2009 4448.95 2.5462196/1/2009 4529.9 1.8031756/2/2009 4525.25 -0.1027046/3/2009 4530.7 0.1203636/4/2009 4572.65 0.9216456/5/2009 4586.9 0.3111516/8/2009 4429.9 -3.482746/9/2009 4550.95 2.695899

6/10/2009 4655.25 2.2659616/11/2009 4637.7 -0.3777066/12/2009 4583.4 -1.1777476/15/2009 4484 -2.1925586/16/2009 4517.8 0.7509646/17/2009 4356.15 -3.6436516/18/2009 4251.4 -2.434036/19/2009 4313.6 1.4524486/22/2009 4235.25 -1.833046

6/23/2009 4247 0.2770496/24/2009 4292.95 1.0761296/25/2009 4241.85 -1.1974656/26/2009 4375.5 3.102136/29/2009 4390.95 0.3524816/30/2009 4291.1 -2.3002497/1/2009 4340.9 1.1538597/2/2009 4348.85 0.1829747/3/2009 4424.25 1.7189337/6/2009 4165.7 -6.0216447/7/2009 4202.15 0.8711977/8/2009 4078.9 -2.9768957/9/2009 4080.95 0.050246

7/10/2009 4003.9 -1.9060927/13/2009 3974.05 -0.7483167/14/2009 4111.4 3.3977887/15/2009 4233.5 2.9265477/16/2009 4231.4 -0.0496177/17/2009 4374.95 3.3362187/20/2009 4502.25 2.8682187/21/2009 4469.1 -0.7390237/22/2009 4398.9 -1.5832547/23/2009 4523.75 2.7986797/24/2009 4568.55 0.9854577/27/2009 4572.3 0.0820497/28/2009 4564.1 -0.1795027/29/2009 4513.5 -1.1148447/30/2009 4571.45 1.2757547/31/2009 4636.45 1.4118558/3/2009 4711.4 1.6036128/4/2009 4680.5 -0.6580168/5/2009 4694.15 0.2912118/6/2009 4585.5 -2.341798/7/2009 4481.4 -2.296365

8/10/2009 4437.65 -0.9810548/11/2009 4471.35 0.7565428/12/2009 4457.5 -0.3102318/13/2009 4605 3.255468/14/2009 4580.05 -0.5432758/17/2009 4387.9 -4.2859168/18/2009 4458.9 1.6051358/19/2009 4394.1 -1.4639378/20/2009 4453.45 1.3416348/21/2009 4528.8 1.6777938/24/2009 4642.8 2.4860638/25/2009 4659.35 0.3558328/26/2009 4680.85 0.4603768/27/2009 4688.2 0.1569

8/28/2009 4732.35 0.9373198/31/2009 4662.1 -1.4955929/1/2009 4625.35 -0.7913959/2/2009 4608.35 -0.3682179/3/2009 4593.55 -0.3216739/4/2009 4680.4 1.8730439/7/2009 4782.9 2.1663489/8/2009 4805.25 0.4662019/9/2009 4814.25 0.18712

9/10/2009 4819.4 0.1069179/11/2009 4829.55 0.2103869/14/2009 4808.6 -0.4347319/15/2009 4892.1 1.7215689/16/2009 4958.4 1.3461459/17/2009 4965.55 0.1440969/18/2009 4976.05 0.2112349/22/2009 5020.2 0.8833379/23/2009 4969.95 -1.0059999/24/2009 4986.55 0.3334519/25/2009 4958.95 -0.5550269/29/2009 5006.85 0.9612959/30/2009 5083.95 1.52815410/1/2009 5083.4 -0.01081910/5/2009 5003.2 -1.59026210/6/2009 5027.4 0.48252410/7/2009 4985.75 -0.83191110/8/2009 5002.25 0.33039710/9/2009 4945.2 -1.14704

10/12/2009 5054.25 2.18120610/14/2009 5118.2 1.25733410/15/2009 5108.85 -0.18284810/16/2009 5142.15 0.64969510/17/2009 5141.8 -0.00680710/20/2009 5114.45 -0.53333510/21/2009 5063.6 -0.99921710/22/2009 4988.6 -1.49223810/23/2009 4997.05 0.16924310/26/2009 4970.9 -0.52468310/27/2009 4846.7 -2.53028510/28/2009 4826.15 -0.42490110/29/2009 4750.55 -1.57886510/30/2009 4711.7 -0.82116211/3/2009 4563.9 -3.18712611/4/2009 4710.8 3.16802211/5/2009 4765.55 1.15552111/6/2009 4796.15 0.64005611/9/2009 4898.4 2.109511

11/10/2009 4881.7 -0.34151

11/11/2009 5003.95 2.47340811/12/2009 4952.65 -1.03048111/13/2009 4998.95 0.9305111/16/2009 5058.05 1.17531411/17/2009 5062.25 0.08300111/18/2009 5054.7 -0.14925411/19/2009 4989 -1.30830111/20/2009 5052.45 1.26377911/23/2009 5103.55 1.0063111/24/2009 5090.55 -0.2550511/25/2009 5108.15 0.34514211/26/2009 5005.55 -2.02900111/27/2009 4941.75 -1.28277811/30/2009 5032.7 1.8237112/1/2009 5122 1.75883712/2/2009 5123.25 0.02440212/3/2009 5131.7 0.16479912/4/2009 5108.9 -0.44528712/7/2009 5066.7 -0.8294412/8/2009 5147.95 1.59088612/9/2009 5112 -0.700786

12/10/2009 5134.65 0.44209612/11/2009 5117.3 -0.33847312/14/2009 5105.7 -0.22693912/15/2009 5033.05 -1.4331412/16/2009 5042.05 0.17865812/17/2009 5041.75 -0.0059512/18/2009 4987.7 -1.07783612/21/2009 4952.6 -0.70621912/22/2009 4985.85 0.66912112/23/2009 5144.6 3.13437212/24/2009 5178.4 0.65485112/29/2009 5187.95 0.1842512/30/2009 5169.45 -0.35723312/31/2009 5201.05 0.609423

1/4/2010 5232.2 0.5971311/5/2010 5277.9 0.8696451/6/2010 5281.8 0.0738661/7/2010 5263.1 -0.3546741/8/2010 5244.75 -0.349263

1/11/2010 5249.4 0.0886211/12/2010 5210.4 -0.7457161/13/2010 5233.95 0.4509621/14/2010 5259.9 0.4945761/15/2010 5252.2 -0.1464981/18/2010 5274.85 0.4303211/19/2010 5225.65 -0.9371051/20/2010 5221.7 -0.075617

1/21/2010 5094.15 -2.473021/22/2010 5036 -1.1480711/25/2010 5007.9 -0.5595451/27/2010 4853.1 -3.1398991/28/2010 4867.25 0.2911421/29/2010 4882.05 0.3036122/1/2010 4899.7 0.3608772/2/2010 4830.1 -1.4306812/3/2010 4931.85 2.08472/4/2010 4845.35 -1.7694692/5/2010 4718.65 -2.6496742/6/2010 4757.25 0.8147032/8/2010 4760.4 0.0661932/9/2010 4792.65 0.67518

2/10/2010 4757.2 -0.7424232/11/2010 4826.85 1.4534822/15/2010 4801.95 -0.51722/16/2010 4855.75 1.1141482/17/2010 4914 1.192472/18/2010 4887.75 -0.535622/19/2010 4844.9 -0.8805472/22/2010 4856.4 0.2370822/23/2010 4870.05 0.2806782/24/2010 4858.6 -0.2353872/25/2010 4859.75 0.0236672/26/2010 4922.3 1.278893/2/2010 5017 1.9056243/3/2010 5088.1 1.4072333/4/2010 5080.25 -0.1544013/5/2010 5088.7 0.1661923/8/2010 5124 0.6912993/9/2010 5101.5 -0.440077

3/10/2010 5116.25 0.2887133/11/2010 5133.4 0.3346463/12/2010 5137 0.0701043/15/2010 5128.9 -0.1578043/16/2010 5198.1 1.3401963/17/2010 5231.9 0.6481333/18/2010 5245.9 0.2672323/19/2010 5262.8 0.3216393/22/2010 5205.2 -1.1005083/23/2010 5225.3 0.3854093/25/2010 5260.4 0.6694863/26/2010 5282 0.4097743/29/2010 5302.85 0.393963/30/2010 5262.45 -0.7647713/31/2010 5249.1 -0.2540064/1/2010 5290.5 0.785613

4/5/2010 5368.4 1.4617154/6/2010 5366 -0.0447164/7/2010 5374.65 0.161074/8/2010 5304.45 -1.3147364/9/2010 5361.75 1.074432

4/12/2010 5339.7 -0.4120944/13/2010 5322.95 -0.3141814/15/2010 5273.6 -0.9314424/16/2010 5262.6 -0.2088044/19/2010 5203.65 -1.126494/20/2010 5230.1 0.507014/21/2010 5244.9 0.2825784/22/2010 5269.35 0.4650844/23/2010 5304.1 0.6573094/26/2010 5322.45 0.3453624/27/2010 5308.35 -0.2652674/28/2010 5215.45 -1.7655684/29/2010 5254.15 0.7392874/30/2010 5278 0.45295/3/2010 5222.75 -1.0523155/4/2010 5148.5 -1.4318675/5/2010 5124.9 -0.459445/6/2010 5090.85 -0.666625/7/2010 5018.05 -1.44034

5/10/2010 5193.6 3.4385695/11/2010 5136.15 -1.1123335/12/2010 5156.65 0.3983375/13/2010 5178.9 0.4305535/14/2010 5093.5 -1.6627465/17/2010 5059.9 -0.661855/18/2010 5066.2 0.1244315/19/2010 4919.65 -2.9353645/20/2010 4947.6 0.5665225/21/2010 4931.15 -0.3330385/24/2010 4943.95 0.2592385/25/2010 4806.75 -2.8143435/26/2010 4917.4 2.2758765/27/2010 5003.1 1.7277785/28/2010 5066.55 1.2602395/31/2010 5086.3 0.3890546/1/2010 4970.2 -2.3090576/2/2010 5019.85 0.9939976/3/2010 5110.5 1.7897196/4/2010 5135.5 0.4879966/7/2010 5034 -1.9962316/8/2010 4987.1 -0.9360326/9/2010 5000.3 0.264333

6/10/2010 5078.6 1.553772

6/11/2010 5119.35 0.7991846/14/2010 5197.7 1.5188746/15/2010 5222.35 0.4731276/16/2010 5233.35 0.2104126/17/2010 5274.85 0.7898636/18/2010 5262.6 -0.2325046/21/2010 5353.3 1.7087996/22/2010 5316.55 -0.688866/23/2010 5323.15 0.1240646/24/2010 5320.6 -0.0479156/25/2010 5269.05 -0.97366/28/2010 5333.5 1.215766/29/2010 5256.15 -1.4608866/30/2010 5312.5 1.0663717/1/2010 5251.4 -1.1567837/2/2010 5237.1 -0.272687/5/2010 5235.9 -0.0229167/6/2010 5289.05 1.009997/7/2010 5241.1 -0.9107257/8/2010 5296.85 1.058097/9/2010 5352.45 1.04421

7/12/2010 5383 0.5691447/13/2010 5400.65 0.3273487/14/2010 5386.15 -0.2688477/15/2010 5378.75 -0.1374847/16/2010 5393.9 0.2812687/19/2010 5386.45 -0.1382147/20/2010 5368 -0.3431147/21/2010 5399.35 0.5823187/22/2010 5441.95 0.7858887/23/2010 5449.1 0.13137/26/2010 5418.6 -0.5612987/27/2010 5430.6 0.2212157/28/2010 5397.55 -0.6104487/29/2010 5408.9 0.210067/30/2010 5367.6 -0.7664868/2/2010 5431.65 1.1862078/3/2010 5439.55 0.1453388/4/2010 5467.85 0.5189158/5/2010 5447.1 -0.3802138/6/2010 5439.25 -0.1442178/9/2010 5486.15 0.858555

8/10/2010 5460.7 -0.4649758/11/2010 5420.6 -0.7370488/12/2010 5416.45 -0.0765898/13/2010 5452.1 0.6560248/16/2010 5418.3 -0.6218748/17/2010 5414.15 -0.076622

8/18/2010 5479.15 1.1934088/19/2010 5540.2 1.1080628/20/2010 5530.65 -0.1725258/23/2010 5543.5 0.2320728/24/2010 5505.1 -0.6951138/25/2010 5462.35 -0.7795848/26/2010 5477.9 0.2842728/27/2010 5408.7 -1.2713058/30/2010 5415.45 0.1247218/31/2010 5402.4 -0.2412689/1/2010 5471.85 1.2773479/2/2010 5486.15 0.2609979/3/2010 5479.4 -0.1231139/6/2010 5576.95 1.7646439/7/2010 5604 0.483869/8/2010 5607.85 0.0686779/9/2010 5640.05 0.572553

9/13/2010 5760 2.1044549/14/2010 5795.55 0.6152919/15/2010 5860.95 1.1221329/16/2010 5828.7 -0.5517729/17/2010 5884.95 0.9604259/20/2010 5980.45 1.6097579/21/2010 6009.05 0.4770859/22/2010 5991 -0.3008329/23/2010 5959.55 -0.5263379/24/2010 6018.3 0.9809859/27/2010 6035.65 0.2878739/28/2010 6029.5 -0.1019479/29/2010 5991.3 -0.6355679/30/2010 6029.95 0.6430310/1/2010 6143.4 1.86396210/4/2010 6159.45 0.26091510/5/2010 6145.8 -0.22185710/6/2010 6186.45 0.65924910/7/2010 6120.3 -1.0750310/8/2010 6103.45 -0.275693

10/11/2010 6135.85 0.52944310/12/2010 6090.9 -0.73527610/13/2010 6233.9 2.32062910/14/2010 6177.35 -0.91127610/15/2010 6062.65 -1.87423810/18/2010 6075.95 0.21913610/19/2010 6027.3 -0.80392110/20/2010 5982.1 -0.75274710/21/2010 6101.5 1.97629710/22/2010 6066.05 -0.58269910/25/2010 6105.8 0.653149

10/26/2010 6082 -0.39055510/27/2010 6012.65 -1.14680110/28/2010 5987.7 -0.41582210/29/2010 6017.7 0.49977611/1/2010 6117.55 1.64565611/2/2010 6119 0.02369911/3/2010 6160.5 0.67592611/4/2010 6281.8 1.94986211/5/2010 6312.45 0.48673111/8/2010 6273.2 -0.62372811/9/2010 6301.55 0.450904

11/10/2010 6275.7 -0.4110611/11/2010 6194.25 -1.30635911/12/2010 6071.65 -1.99910511/15/2010 6121.6 0.8193111/16/2010 5988.7 -2.19491411/18/2010 5998.8 0.16850911/19/2010 5890.3 -1.82525211/22/2010 6010 2.01178211/23/2010 5934.75 -1.25998411/24/2010 5865.75 -1.16945511/25/2010 5799.75 -1.13155411/26/2010 5751.95 -0.82758911/29/2010 5830 1.34780711/30/2010 5862.7 0.55932512/1/2010 5960.9 1.66112312/2/2010 6011.7 0.84860912/3/2010 5992.8 -0.31488212/6/2010 5992.25 -0.00917812/7/2010 5976.55 -0.26234912/8/2010 5903.7 -1.22642112/9/2010 5766.5 -2.351396

12/10/2010 5857.35 1.56319712/13/2010 5907.65 0.85508412/14/2010 5944.1 0.61510112/15/2010 5892.3 -0.87527212/16/2010 5948.75 0.9534712/20/2010 5947.05 -0.02858212/21/2010 6000.65 0.8972512/22/2010 5984.4 -0.27117112/23/2010 5980 -0.07355212/24/2010 6011.6 0.52703712/27/2010 5998.1 -0.22481812/28/2010 5996 -0.03501712/29/2010 6060.35 1.06749712/30/2010 6101.85 0.68244512/31/2010 6134.5 0.533657

1/3/2011 6157.6 0.375852

1/4/2011 6146.35 -0.1828681/5/2011 6079.8 -1.0886611/6/2011 6048.25 -0.5202831/7/2011 5904.6 -2.403727

1/10/2011 5762.85 -2.4299561/11/2011 5754.1 -0.151951/12/2011 5863.25 1.8791411/13/2011 5751.9 -1.9173821/14/2011 5654.55 -1.706971/17/2011 5654.75 0.0035371/18/2011 5724.05 1.218071/19/2011 5691.05 -0.5781831/20/2011 5711.6 0.3604431/21/2011 5696.5 -0.2647241/24/2011 5743.25 0.817331/25/2011 5687.4 -0.9772051/27/2011 5604.3 -1.4719041/28/2011 5512.15 -1.6579411/31/2011 5505.9 -0.113452/1/2011 5417.2 -1.6241172/2/2011 5432 0.2728312/3/2011 5526.75 1.7292552/4/2011 5395.75 -2.3988332/7/2011 5396 0.0046332/8/2011 5312.55 -1.5585992/9/2011 5253.55 -1.116791

2/10/2011 5225.8 -0.5296142/11/2011 5310 1.5983942/14/2011 5456 2.7124092/15/2011 5481 0.4571652/16/2011 5481.7 0.0127712/17/2011 5546.45 1.1742812/18/2011 5458.95 -1.5901622/21/2011 5518.6 1.0867742/22/2011 5469.2 -0.8991852/23/2011 5437.35 -0.5840542/24/2011 5262.7 -3.2647612/25/2011 5303.55 0.773222/28/2011 5333.25 0.558443/1/2011 5522.3 3.4833633/3/2011 5536.2 0.251393/4/2011 5538.75 0.046053/7/2011 5463.15 -1.374333/8/2011 5520.8 1.0497233/9/2011 5531 0.184585

3/10/2011 5494.4 -0.6639243/11/2011 5445.45 -0.8948993/14/2011 5531.5 1.567863

3/15/2011 5449.65 -1.4907643/16/2011 5511.15 1.1221933/17/2011 5446.65 -1.1772573/18/2011 5373.7 -1.3484063/21/2011 5364.75 -0.1666913/22/2011 5413.85 0.9110713/23/2011 5480.25 1.2190243/24/2011 5522.4 0.7661833/25/2011 5654.25 2.3594933/28/2011 5687.25 0.5819353/29/2011 5736.35 0.8596293/30/2011 5787.65 0.8903223/31/2011 5833.75 0.7933684/1/2011 5826.05 -0.1320784/4/2011 5908.45 1.4044294/5/2011 5910.05 0.0270764/6/2011 5891.75 -0.3101224/7/2011 5885.7 -0.1027394/8/2011 5842 -0.745248

4/11/2011 5785.7 -0.9683854/13/2011 5911.5 2.1510254/15/2011 5824.55 -1.4817864/18/2011 5729.1 -1.6523294/19/2011 5740.75 0.2031414/20/2011 5851.65 1.9133814/21/2011 5884.7 0.5632094/25/2011 5874.5 -0.1734814/26/2011 5868.4 -0.1038934/27/2011 5833.9 -0.5896294/28/2011 5785.45 -0.8339594/29/2011 5749.5 -0.6233255/2/2011 5701.3 -0.8418685/3/2011 5565.25 -2.4152315/4/2011 5537.15 -0.5061985/5/2011 5459.85 -1.4058615/6/2011 5551.45 1.6637845/9/2011 5551.1 -0.006305

5/10/2011 5541.25 -0.17765/11/2011 5565.05 0.4285865/12/2011 5486.15 -1.4279235/13/2011 5544.75 1.062485/16/2011 5499 -0.8285285/17/2011 5438.95 -1.0980235/18/2011 5420.6 -0.3379525/19/2011 5428.1 0.1382655/20/2011 5486.35 1.0674025/23/2011 5386.55 -1.8358085/24/2011 5394.85 0.153969

5/25/2011 5348.95 -0.8544515/26/2011 5412.35 1.178315/27/2011 5476.1 1.1709795/30/2011 5473.1 -0.0547995/31/2011 5560.15 1.577996/1/2011 5592 0.5711926/2/2011 5550.35 -0.7476026/3/2011 5516.75 -0.6072076/6/2011 5532.05 0.2769536/7/2011 5556.15 0.4346976/8/2011 5526.85 -0.5287396/9/2011 5521.05 -0.104997

6/10/2011 5485.8 -0.6405126/13/2011 5482.8 -0.0547026/14/2011 5500.5 0.3223086/15/2011 5447.5 -0.9682216/16/2011 5396.75 -0.9359876/17/2011 5366.4 -0.5639636/20/2011 5257.9 -2.0425596/21/2011 5275.85 0.340816/22/2011 5278.3 0.0464276/23/2011 5320 0.7869236/24/2011 5471.25 2.8033816/27/2011 5526.6 1.0065696/28/2011 5545.3 0.3377926/29/2011 5600.45 0.9896236/30/2011 5647.4 0.8348317/1/2011 5627.2 -0.3583287/4/2011 5650.5 0.4132057/5/2011 5632.1 -0.3261667/6/2011 5625.45 -0.1181437/7/2011 5728.95 1.8231327/8/2011 5660.65 -1.199354

7/11/2011 5616.1 -0.7901257/12/2011 5526.15 -1.614617/13/2011 5585.45 1.0673637/14/2011 5599.8 0.2565887/15/2011 5581.1 -0.3344997/18/2011 5567.05 -0.252067/19/2011 5613.55 0.8318037/20/2011 5567.05 -0.8318037/21/2011 5541.6 -0.4582027/22/2011 5633.95 1.6527537/25/2011 5680.3 0.8193257/26/2011 5574.85 -1.8738647/27/2011 5546.8 -0.5044237/28/2011 5487.75 -1.0702857/29/2011 5482 -0.104834

8/1/2011 5516.8 0.6327988/2/2011 5456.55 -1.0981268/3/2011 5404.8 -0.9529278/4/2011 5331.8 -1.3598568/5/2011 5211.25 -2.2869148/8/2011 5118.5 -1.7958328/9/2011 5072.85 -0.895864

8/10/2011 5161 1.7227578/11/2011 5138.3 -0.4408078/12/2011 5072.95 -1.2799788/16/2011 5035.8 -0.735018/17/2011 5056.6 0.4121928/18/2011 4944.15 -2.2489268/19/2011 4845.65 -2.0123668/22/2011 4898.8 1.0908888/23/2011 4948.9 1.0175058/24/2011 4888.9 -1.21988/25/2011 4839.6 -1.0135268/26/2011 4747.8 -1.9150728/29/2011 4919.6 3.5545878/30/2011 5001 1.6410679/2/2011 5040 0.7768199/5/2011 5017.2 -0.4534079/6/2011 5064.3 0.9343929/7/2011 5124.65 1.1846319/8/2011 5153.25 0.5565359/9/2011 5059.45 -1.83698

9/12/2011 4946.8 -2.2516889/13/2011 4940.95 -0.1183289/14/2011 5012.55 1.4387159/15/2011 5075.7 1.2519689/16/2011 5084.25 0.1683089/19/2011 5031.95 -1.0339949/20/2011 5140.2 2.1284419/21/2011 5133.25 -0.13539/22/2011 4923.65 -4.1688869/23/2011 4867.75 -1.1418319/26/2011 4835.4 -0.6667969/27/2011 4971.25 2.7707469/28/2011 4945.9 -0.5112379/29/2011 5015.45 1.396429/30/2011 4943.25 -1.45001410/3/2011 4849.5 -1.9147410/4/2011 4772.15 -1.60786710/5/2011 4751.3 -0.43786710/7/2011 4888.05 2.837519

10/10/2011 4979.6 1.85561210/11/2011 4974.35 -0.105486

10/12/2011 5099.4 2.48281810/13/2011 5077.85 -0.42349410/14/2011 5132.3 1.06659610/17/2011 5118.25 -0.27413210/18/2011 5037.5 -1.59026610/19/2011 5139.15 1.99777710/20/2011 5091.9 -0.92366510/21/2011 5049.95 -0.8272710/24/2011 5098.35 0.95386210/25/2011 5191.6 1.81249810/26/2011 5201.8 0.19627810/28/2011 5360.7 3.00898410/31/2011 5326.6 -0.63814311/1/2011 5257.95 -1.29719211/2/2011 5258.45 0.00950911/3/2011 5265.75 0.13872811/4/2011 5284.2 0.34976511/8/2011 5289.35 0.09741311/9/2011 5221.05 -1.299683

11/11/2011 5168.85 -1.0048311/14/2011 5148.35 -0.39739511/15/2011 5068.5 -1.56313611/16/2011 5030.45 -0.75354711/17/2011 4934.75 -1.92074311/18/2011 4905.8 -0.58838311/21/2011 4778.35 -2.63228811/22/2011 4812.35 0.70902311/23/2011 4706.45 -2.22516211/24/2011 4756.45 1.05676811/25/2011 4710.05 -0.98030711/28/2011 4851.3 2.95481911/29/2011 4805.1 -0.95688611/30/2011 4832.05 0.55929512/1/2011 4936.85 2.14566712/2/2011 5050.15 2.26904712/5/2011 5039.15 -0.21805312/7/2011 5062.6 0.46427712/8/2011 4943.65 -2.37762612/9/2011 4866.7 -1.568784

12/12/2011 4764.6 -2.1202512/13/2011 4800.6 0.75273212/14/2011 4763.25 -0.7810712/15/2011 4746.35 -0.35543112/16/2011 4651.6 -2.01646612/19/2011 4613.1 -0.83111612/20/2011 4544.2 -1.50483912/21/2011 4693.15 3.2252312/22/2011 4733.85 0.863483

12/23/2011 4714 -0.42020212/26/2011 4779 1.36945212/27/2011 4750.5 -0.59814412/28/2011 4705.8 -0.94540912/29/2011 4646.25 -1.27353512/30/2011 4624.3 -0.473543

1/2/2012 4636.75 0.2688681/3/2012 4765.3 2.734681/4/2012 4749.65 -0.3289561/5/2012 4749.95 0.0063161/6/2012 4754.1 0.0873311/7/2012 4746.9 -0.1515631/9/2012 4742.8 -0.086409

1/10/2012 4849.55 2.2258241/11/2012 4860.95 0.2347971/12/2012 4831.25 -0.6128661/13/2012 4866 0.7167011/16/2012 4873.9 0.1622191/17/2012 4967.3 1.8981991/18/2012 4955.8 -0.2317831/19/2012 5018.4 1.2552551/20/2012 5048.6 0.5999821/23/2012 5046.25 -0.0465581/24/2012 5127.35 1.5943561/25/2012 5158.3 0.6018111/27/2012 5204.7 0.89551/30/2012 5087.3 -2.2814831/31/2012 5199.25 2.1767152/1/2012 5235.7 0.6986172/2/2012 5269.9 0.6510842/3/2012 5325.85 1.0560942/6/2012 5361.65 0.6699442/7/2012 5335.15 -0.4954762/8/2012 5368.15 0.6166342/9/2012 5412.35 0.820004

2/10/2012 5381.6 -0.5697652/13/2012 5390.2 0.1596762/14/2012 5416.05 0.4784282/15/2012 5531.95 2.1173612/16/2012 5521.95 -0.1809322/17/2012 5564.3 0.7640132/21/2012 5607.15 0.7671382/22/2012 5505.35 -1.8322222/23/2012 5483.3 -0.4013242/24/2012 5429.3 -0.989692/27/2012 5281.2 -2.7656872/28/2012 5375.5 1.7698252/29/2012 5385.2 0.180286

3/1/2012 5339.75 -0.8475613/2/2012 5359.35 0.3663863/3/2012 5359.4 0.0009333/5/2012 5280.35 -1.4859653/6/2012 5222.4 -1.1035323/7/2012 5220.45 -0.0373463/9/2012 5333.55 2.143345

3/12/2012 5359.55 0.4862963/13/2012 5429.5 1.2967033/14/2012 5463.9 0.6315773/15/2012 5380.5 -1.5381513/16/2012 5317.9 -1.1702823/19/2012 5257.05 -1.1508463/20/2012 5274.85 0.3380213/21/2012 5364.95 1.6936813/22/2012 5228.45 -2.5772193/23/2012 5278.2 0.9470263/26/2012 5184.25 -1.7959953/27/2012 5243.15 1.1297283/28/2012 5194.75 -0.9273963/29/2012 5178.85 -0.3065483/30/2012 5295.55 2.2283824/2/2012 5317.9 0.4211644/3/2012 5358.5 0.760564/4/2012 5322.9 -0.6665824/9/2012 5234.4 -1.676604

4/10/2012 5243.6 0.1756064/11/2012 5226.85 -0.3199484/12/2012 5276.85 0.9520534/13/2012 5207.45 -1.3239044/16/2012 5226.2 0.3594144/17/2012 5289.7 1.207714/18/2012 5300 0.1945294/19/2012 5332.4 0.609464/20/2012 5290.85 -0.782254/23/2012 5200.6 -1.7204914/24/2012 5222.65 0.4230934/25/2012 5202 -0.3961774/26/2012 5189 -0.2502174/27/2012 5190.6 0.030834/28/2012 5209 0.353864/30/2012 5248.15 0.7487735/2/2012 5239.15 -0.1716365/3/2012 5188.4 -0.9733915/4/2012 5086.85 -1.9766595/7/2012 5114.15 0.5352435/8/2012 4999.95 -2.258335/9/2012 4974.8 -0.504274

5/10/2012 4965.7 -0.1830895/11/2012 4928.9 -0.7438445/14/2012 4907.8 -0.4290065/15/2012 4942.8 0.710625/16/2012 4858.25 -1.7253685/17/2012 4870.2 0.2456715/18/2012 4891.45 0.4353785/21/2012 4906.05 0.2980355/22/2012 4860.5 -0.9327825/23/2012 4835.65 -0.5125765/24/2012 4921.4 1.7577495/25/2012 4920.4 -0.0203215/28/2012 4985.65 1.3173965/29/2012 4990.1 0.0892165/30/2012 4950.75 -0.7916875/31/2012 4924.25 -0.536716/1/2012 4841.6 -1.6926736/4/2012 4848.15 0.1351946/5/2012 4863.3 0.3120036/6/2012 4997.1 2.7140526/7/2012 5049.65 1.0461196/8/2012 5068.35 0.369639

6/11/2012 5054.1 -0.2815536/12/2012 5115.9 1.2153546/13/2012 5121.45 0.1084276/14/2012 5054.75 -1.3109216/15/2012 5139.05 1.6539846/18/2012 5064.25 -1.4662196/19/2012 5103.85 0.7789116/20/2012 5120.55 0.326676/21/2012 5165 0.8643256/22/2012 5146.05 -0.3675676/25/2012 5114.65 -0.6120466/26/2012 5120.8 0.1201716/27/2012 5141.9 0.4111986/28/2012 5149.15 0.1408996/29/2012 5278.9 2.4886097/2/2012 5278.6 -0.0056837/3/2012 5287.95 0.1769747/4/2012 5302.55 0.2757197/5/2012 5327.3 0.4656717/6/2012 5316.95 -0.1944717/9/2012 5275.15 -0.789272

7/10/2012 5345.35 1.3219917/11/2012 5306.3 -0.7332237/12/2012 5235.25 -1.348027/13/2012 5227.25 -0.1529277/16/2012 5197.25 -0.575569

7/17/2012 5192.85 -0.0846967/18/2012 5216.3 0.4505667/19/2012 5242.7 0.5048297/20/2012 5205.1 -0.7197727/23/2012 5117.95 -1.6884957/24/2012 5128.2 0.2000757/25/2012 5109.6 -0.363367/26/2012 5043 -1.3119987/27/2012 5099.85 1.1209987/30/2012 5199.8 1.9409047/31/2012 5229 0.5599898/1/2012 5240.5 0.2196868/2/2012 5227.75 -0.2435948/3/2012 5215.7 -0.2307678/6/2012 5282.55 1.2735638/7/2012 5336.7 1.0198558/8/2012 5338 0.0243578/9/2012 5322.95 -0.282339

8/10/2012 5320.4 -0.0479178/13/2012 5347.9 0.5155478/14/2012 5380.35 0.6049478/16/2012 5362.95 -0.3239238/17/2012 5366.3 0.0624468/21/2012 5421 1.0141648/22/2012 5412.85 -0.1504548/23/2012 5415.35 0.0461768/24/2012 5386.7 -0.5304568/27/2012 5350.25 -0.6789668/28/2012 5334.6 -0.2929388/29/2012 5287.8 -0.8811638/30/2012 5315.05 0.5140148/31/2012 5258.5 -1.069669/3/2012 5253.75 -0.0903719/4/2012 5274 0.3846989/5/2012 5225.7 -0.9200339/6/2012 5238.4 0.2427359/7/2012 5342.1 1.9602739/8/2012 5358.7 0.310257

9/10/2012 5363.45 0.0886029/11/2012 5390 0.4937969/12/2012 5431 0.7577899/13/2012 5435.35 0.0800649/14/2012 5577.65 2.5843629/17/2012 5610 0.5783189/18/2012 5600.05 -0.1775199/20/2012 5554.25 -0.8212139/21/2012 5691.15 2.4348949/24/2012 5669.6 -0.379377

9/25/2012 5673.9 0.0758149/26/2012 5663.45 -0.1843469/27/2012 5649.5 -0.246629/28/2012 5703.3 0.94779110/1/2012 5718.8 0.27140410/3/2012 5731.25 0.21746610/4/2012 5787.6 0.97840410/5/2012 5746.95 -0.70484210/8/2012 5676 -1.24225210/9/2012 5704.6 0.502611

10/10/2012 5652.15 -0.92368610/11/2012 5708.05 0.98414610/12/2012 5676.05 -0.56218910/15/2012 5687.25 0.19712610/16/2012 5648 -0.69253310/17/2012 5660.25 0.21665610/18/2012 5718.7 1.02734510/19/2012 5684.25 -0.60423110/22/2012 5717.15 0.57712410/23/2012 5691.4 -0.45141710/25/2012 5705.3 0.2439310/26/2012 5664.3 -0.72122510/29/2012 5665.6 0.02294810/30/2012 5597.9 -1.20212710/31/2012 5619.7 0.38867511/1/2012 5645.05 0.45007711/2/2012 5697.7 0.92835311/5/2012 5704.2 0.11401611/6/2012 5724.4 0.35349911/7/2012 5760.1 0.6217111/8/2012 5738.75 -0.37134211/9/2012 5686.25 -0.919044

11/12/2012 5683.7 -0.04485511/13/2012 5666.95 -0.29513711/15/2012 5631 -0.63640111/16/2012 5574.05 -1.01651511/19/2012 5571.4 -0.04755311/20/2012 5571.55 0.00269211/21/2012 5614.8 0.77326811/22/2012 5627.75 0.23037511/23/2012 5626.6 -0.02043711/26/2012 5635.9 0.1651511/27/2012 5727.45 1.61135511/29/2012 5825 1.68885911/30/2012 5879.85 0.93722512/3/2012 5870.95 -0.15147912/4/2012 5889.25 0.31121912/5/2012 5900.5 0.190844

12/6/2012 5930.9 0.51388812/7/2012 5907.4 -0.397017

12/10/2012 5908.9 0.02538912/11/2012 5898.8 -0.17107512/12/2012 5888 -0.18325612/13/2012 5851.5 -0.62183412/14/2012 5879.6 0.47906912/17/2012 5857.9 -0.36975512/18/2012 5896.8 0.66186512/19/2012 5929.6 0.55469312/20/2012 5916.4 -0.2228612/21/2012 5847.7 -1.16797312/24/2012 5855.75 0.13756612/26/2012 5905.6 0.84769712/27/2012 5870.1 -0.60293812/28/2012 5908.35 0.64949412/31/2012 5905.1 -0.055022

1/1/2013 5950.85 0.7717681/2/2013 5993.25 0.7099771/3/2013 6009.5 0.2707711/4/2013 6016.15 0.1105971/7/2013 5988.4 -0.4623261/8/2013 6001.7 0.221851/9/2013 5971.5 -0.504461

1/10/2013 5968.65 -0.0477381/11/2013 5951.3 -0.2911091/14/2013 6024.05 1.2150111/15/2013 6056.6 0.538881/16/2013 6001.85 -0.9080831/17/2013 6039.2 0.620381/18/2013 6064.4 0.4164061/21/2013 6082.3 0.294731/22/2013 6048.5 -0.5572611/23/2013 6054.3 0.0958461/24/2013 6019.35 -0.5789481/25/2013 6074.65 0.9145091/28/2013 6074.8 0.0024691/29/2013 6049.9 -0.4107321/30/2013 6055.75 0.0966491/31/2013 6034.75 -0.3473812/1/2013 5998.9 -0.5958312/4/2013 5987.25 -0.1943912/5/2013 5956.9 -0.50822/6/2013 5959.2 0.0386032/7/2013 5938.8 -0.3429152/8/2013 5903.5 -0.59617

2/11/2013 5897.85 -0.0957522/12/2013 5922.5 0.417078

2/13/2013 5932.95 0.176292/14/2013 5896.95 -0.6086292/15/2013 5887.4 -0.1620792/18/2013 5898.2 0.1832752/19/2013 5939.7 0.7011412/20/2013 5943.05 0.0563842/21/2013 5852.25 -1.5396272/22/2013 5850.3 -0.0333262/25/2013 5854.75 0.0760362/26/2013 5761.35 -1.6081482/27/2013 5796.9 0.6151472/28/2013 5693.05 -1.8077163/1/2013 5719.7 0.4670223/4/2013 5698.5 -0.3713373/5/2013 5784.25 1.4935723/6/2013 5818.6 0.5920983/7/2013 5863.3 0.765293/8/2013 5945.7 1.395568

3/11/2013 5942.35 -0.0563593/12/2013 5914.1 -0.4765353/13/2013 5851.2 -1.0692563/14/2013 5908.95 0.9821383/15/2013 5872.6 -0.6170683/18/2013 5835.25 -0.6380363/19/2013 5745.95 -1.5421853/20/2013 5694.4 -0.9012023/21/2013 5658.75 -0.6280223/22/2013 5651.35 -0.1308573/25/2013 5633.85 -0.3101413/26/2013 5641.6 0.1374673/28/2013 5682.55 0.7232364/1/2013 5704.4 0.3837734/2/2013 5748.1 0.7631564/3/2013 5672.9 -1.3168914/4/2013 5574.75 -1.7452984/5/2013 5553.25 -0.3864134/8/2013 5542.95 -0.1856494/9/2013 5495.1 -0.867006

4/10/2013 5558.7 1.1507484/11/2013 5594 0.6330334/12/2013 5528.55 -1.1769024/15/2013 5568.4 0.7182184/16/2013 5688.95 2.1417944/17/2013 5688.7 -0.0043954/18/2013 5783.1 1.6458124/22/2013 5834.4 0.8831564/23/2013 5836.9 0.042844/25/2013 5916.3 1.351142

4/26/2013 5871.45 -0.7609634/29/2013 5904.1 0.554544/30/2013 5930.2 0.4410915/2/2013 5999.35 1.1593195/3/2013 5944 -0.9268825/6/2013 5971.05 0.4540485/7/2013 6043.55 1.206885/8/2013 6069.3 0.4251695/9/2013 6050.15 -0.316021

5/10/2013 6094.75 0.7344685/11/2013 6107.25 0.2048855/13/2013 5980.45 -2.0980775/14/2013 5995.4 0.2496695/15/2013 6146.75 2.4930985/16/2013 6169.9 0.3759145/17/2013 6187.3 0.2816175/20/2013 6156.9 -0.492545/21/2013 6114.1 -0.6975825/22/2013 6094.5 -0.3210855/23/2013 5967.05 -2.1134065/24/2013 5983.55 0.2761375/27/2013 6083.15 1.6508625/28/2013 6111.25 0.4608685/29/2013 6104.3 -0.1137895/30/2013 6124.05 0.323025/31/2013 5985.95 -2.2808596/3/2013 5939.3 -0.7823786/4/2013 5919.45 -0.3347746/5/2013 5923.85 0.0743046/6/2013 5921.4 -0.0413676/7/2013 5881 -0.684609

6/10/2013 5878 -0.0510256/11/2013 5788.8 -1.5291556/12/2013 5760.2 -0.4952826/13/2013 5699.1 -1.0663936/14/2013 5808.4 1.8996886/17/2013 5850.05 0.7145066/18/2013 5813.6 -0.6250216/19/2013 5822.25 0.1486786/20/2013 5655.9 -2.8987546/21/2013 5667.65 0.2075326/24/2013 5590.25 -1.3750566/25/2013 5609.1 0.3366276/26/2013 5588.7 -0.3643586/27/2013 5682.35 1.6618186/28/2013 5842.2 2.7742567/1/2013 5898.85 0.9649987/2/2013 5857.55 -0.702599

7/3/2013 5770.9 -1.4903387/4/2013 5836.95 1.1380357/5/2013 5867.9 0.5288427/8/2013 5811.55 -0.964957/9/2013 5859 0.813162

7/10/2013 5816.7 -0.7245857/11/2013 5935.1 2.0150797/12/2013 6009 1.2374477/15/2013 6030.8 0.3621337/16/2013 5955.25 -1.2606497/17/2013 5973.3 0.3026367/18/2013 6038.05 1.0781577/19/2013 6029.2 -0.1466787/22/2013 6031.8 0.0431147/23/2013 6077.8 0.7597317/24/2013 5990.5 -1.4467917/25/2013 5907.5 -1.3952157/26/2013 5886.2 -0.361217/29/2013 5831.65 -0.9310657/30/2013 5755.05 -1.3222257/31/2013 5742 -0.2270158/1/2013 5727.85 -0.2467348/2/2013 5677.9 -0.875888/5/2013 5685.4 0.1320048/6/2013 5542.25 -2.5500938/7/2013 5519.1 -0.4185758/8/2013 5565.65 0.839898

8/12/2013 5612.4 0.8364668/13/2013 5699.3 1.5364928/14/2013 5742.3 0.7516478/16/2013 5507.85 -4.1685488/19/2013 5414.75 -1.7047648/20/2013 5401.45 -0.2459288/21/2013 5302.55 -1.847968/22/2013 5408.45 1.9774718/23/2013 5471.75 1.1635958/26/2013 5476.5 0.0867728/27/2013 5287.45 -3.5130128/28/2013 5285 -0.0463478/29/2013 5409.05 2.3200868/30/2013 5471.8 1.1534159/2/2013 5550.75 1.4325429/3/2013 5341.45 -3.843599/4/2013 5448.1 1.9769779/5/2013 5592.95 2.6239959/6/2013 5680.4 1.551478

9/10/2013 5896.75 3.737979/11/2013 5913.15 0.277733

9/12/2013 5850.7 -1.0617379/13/2013 5850.6 -0.0017099/16/2013 5840.55 -0.1719259/17/2013 5850.2 0.1650889/18/2013 5899.45 0.8383289/19/2013 6115.55 3.5975589/20/2013 6012.1 -1.706069/23/2013 5889.75 -2.0560559/24/2013 5892.45 0.0458329/25/2013 5873.85 -0.3161579/26/2013 5882.25 0.1429059/27/2013 5833.2 -0.8373619/30/2013 5735.3 -1.69256810/1/2013 5780.05 0.77722710/3/2013 5909.7 2.21827410/4/2013 5907.3 -0.04061910/7/2013 5906.15 -0.01946910/8/2013 5928.4 0.37601810/9/2013 6007.45 1.3246

10/10/2013 6020.95 0.22446910/11/2013 6096.2 1.24205710/14/2013 6112.7 0.27029510/15/2013 6089.05 -0.3876510/17/2013 6045.85 -0.71199910/18/2013 6189.35 2.34579910/21/2013 6204.95 0.25172910/22/2013 6202.8 -0.03465610/23/2013 6178.35 -0.39495610/24/2013 6164.35 -0.22685510/25/2013 6144.9 -0.31602310/28/2013 6101.1 -0.71533910/29/2013 6220.9 1.94455110/30/2013 6251.7 0.49388410/31/2013 6299.15 0.75612811/1/2013 6307.2 0.12771311/3/2013 6317.35 0.16079811/5/2013 6253.15 -1.02144811/6/2013 6215.15 -0.60954811/7/2013 6187.25 -0.44991411/8/2013 6140.75 -0.754384

11/11/2013 6078.8 -1.01395811/12/2013 6018.05 -1.00440211/13/2013 5989.6 -0.47386511/14/2013 6056.15 1.10496511/18/2013 6189 2.16992411/19/2013 6203.35 0.23159511/20/2013 6122.9 -1.30536311/21/2013 5999.05 -2.043472

11/22/2013 5995.45 -0.06002811/25/2013 6115.35 1.98011611/26/2013 6059.1 -0.92407311/27/2013 6057.1 -0.03301411/28/2013 6091.85 0.57206711/29/2013 6176.1 1.37351912/2/2013 6217.85 0.67371812/3/2013 6201.85 -0.25765512/4/2013 6160.95 -0.66166512/5/2013 6241.1 1.29254612/6/2013 6259.9 0.30077612/9/2013 6363.9 1.647719

12/10/2013 6332.85 -0.48910312/11/2013 6307.9 -0.39475612/12/2013 6237.05 -1.1295512/13/2013 6168.4 -1.10678312/16/2013 6154.7 -0.22234712/17/2013 6139.05 -0.25460112/18/2013 6217.15 1.2641612/19/2013 6166.65 -0.81558612/20/2013 6274.25 1.72982212/23/2013 6284.5 0.16323312/24/2013 6268.4 -0.25651512/26/2013 6278.9 0.16736712/27/2013 6313.8 0.55429112/30/2013 6291.1 -0.36017812/31/2013 6304 0.204842

1/1/2014 6301.65 -0.0372851/2/2014 6221.15 -1.2856731/3/2014 6211.15 -0.1608711/6/2014 6191.45 -0.3176761/7/2014 6162.25 -0.4727341/8/2014 6174.6 0.2002131/9/2014 6168.35 -0.101272

1/10/2014 6171.45 0.0502441/13/2014 6272.75 1.6281041/14/2014 6241.85 -0.4938241/15/2014 6320.9 1.2584991/16/2014 6318.9 -0.0316461/17/2014 6261.65 -0.9101411/20/2014 6303.95 0.6732691/21/2014 6313.8 0.1561291/22/2014 6338.95 0.3975431/23/2014 6345.65 0.105641/24/2014 6266.75 -1.2511661/27/2014 6135.85 -2.1109261/28/2014 6126.25 -0.156581/29/2014 6120.25 -0.097987

1/30/2014 6073.7 -0.7634971/31/2014 6089.5 0.25982/3/2014 6001.8 -1.4506552/4/2014 6000.9 -0.0149972/5/2014 6022.4 0.3576392/6/2014 6036.3 0.2305392/7/2014 6063.2 0.444647

2/10/2014 6053.45 -0.1609362/11/2014 6062.7 0.1526892/12/2014 6084 0.3507132/13/2014 6001.1 -1.3719592/14/2014 6048.35 0.7842722/17/2014 6073.3 0.4116612/18/2014 6127.1 0.8819442/19/2014 6152.75 0.4177582/20/2014 6091.45 -1.0012992/21/2014 6155.45 1.0451722/24/2014 6186.1 0.4966972/25/2014 6200.05 0.2252522/26/2014 6238.8 0.623052/28/2014 6276.95 0.6096343/3/2014 6221.45 -0.888123/4/2014 6297.95 1.2221193/5/2014 6328.65 0.4862763/6/2014 6401.15 1.1390723/7/2014 6526.65 1.941613

3/10/2014 6537.25 0.1622793/11/2014 6511.9 -0.3885323/12/2014 6516.9 0.0767533/13/2014 6493.1 -0.3658733/14/2014 6504.2 0.1708053/18/2014 6516.65 0.1912323/19/2014 6524.05 0.1134913/20/2014 6483.1 -0.6296563/21/2014 6493.2 0.1556683/22/2014 6494.9 0.0261783/24/2014 6583.5 1.3549273/25/2014 6589.75 0.0948893/26/2014 6601.4 0.1766343/27/2014 6641.75 0.6093743/28/2014 6695.9 0.8119923/31/2014 6704.2 0.12388