Reliance

Series Date Previous Close Open Price High Price Low Price Last Price Closing PriceQuantity in LacsEQ 2-Apr-01 389.55 386.5 393.8 374.55 389.85 391.05EQ 3-Apr-01 391.05 390 395 386 391 390.85AE 4-Apr-01 399 381.15 381.65 379.35 380.35 380.4EQ 6-Apr-01 383.1 383 392.95 381 381.5 382.75EQ 9-Apr-01 382.75 380.2 383.7 351.75 356.55 357.25EQ 10-Apr-01 357.25 355.2 355.2 326.3 327.7 328.6EQ 11-Apr-01 380.4 329.75 330.8 312.1 324.05 324.05AE 12-Apr-01 324.25 318 318 292.1 294.4 297.35EQ 16-Apr-01 297.35 292.6 313 290 310 308.15EQ 17-Apr-01 308.15 307 321.8 306 314.8 315.2EQ 18-Apr-01 315.2 314 329.9 303 327 327.2EQ 19-Apr-01 327.2 329.95 378.6 329.95 367.5 369.75EQ 20-Apr-01 369.75 369.9 374.9 353.1 357 358.85AE 23-Apr-01 390 386.95 386.95 370 370 370EQ 24-Apr-01 354.1 351.2 353 344.5 350 349.45EQ 25-Apr-01 349.45 350 363 348 357.15 358.65BE 26-Apr-01 358.65 360.45 365.9 351.8 352.85 354.85EQ 27-Apr-01 354.85 351 351 332.6 346.5 345.35EQ 30-Apr-01 345.35 348.7 353.4 334 343.55 342.5EQ 2-May-01 342.5 342 346.5 336.2 341.7 342.3EQ 3-May-01 342.3 341 348.8 339.65 344.9 343.95EQ 4-May-01 343.95 343.15 346 341 342.5 343.7EQ 7-May-01 343.7 343 347.4 339.55 341.4 340.9EQ 8-May-01 340.9 340.5 348.2 340.05 345.75 346.1EQ 9-May-01 346.1 347 357.8 346.55 350.5 351.75EQ 10-May-01 351.75 351.9 356.7 350.6 354.6 355.15EQ 11-May-01 355.15 356.45 361.3 354.15 355.4 355.35EQ 14-May-01 355.35 355 362.05 354.65 359.5 359.8EQ 15-May-01 370 381.95 381.95 381.95 381.95 381.95EQ 16-May-01 370.8 372.6 374.8 365.15 367 366.95EQ 17-May-01 366.95 368.9 385.05 368.9 384.3 382.55EQ 18-May-01 382.55 384.7 384.85 373 374.4 374.85BE 21-May-01 374.85 372 381.5 371.6 375.6 376.65EQ 22-May-01 376.65 377.85 381.5 375.7 377.15 377.45EQ 23-May-01 310.7 377.3 380.25 377.3 379.4 379.4EQ 24-May-01 381.05 381 394.4 381 393 392.9EQ 25-May-01 392.9 393.95 397.7 391.05 394.4 393.55EQ 28-May-01 393.55 394 401.9 394 398.3 398.8EQ 29-May-01 398.8 399 406.95 397 406.25 403.4AE 30-May-01 403.4 406 406.7 389.95 391.2 391.55EQ 31-May-01 391.55 389.6 393.8 383 392.65 392.3EQ 1-Jun-01 392.3 393.25 394.25 378.1 380.55 380.25EQ 4-Jun-01 380.25 382 382.95 371.25 374.65 374.75EQ 5-Jun-01 374.75 372.75 377.8 370.5 372.25 372.95EQ 6-Jun-01 372.95 374.9 376 363.85 365.25 365.55EQ 7-Jun-01 365.55 367 367.45 357.15 363.9 364.2AE 8-Jun-01 364.2 365 373.45 364.35 370.15 370.4EQ 11-Jun-01 370.4 370 372.45 366.1 370.5 370.7EQ 12-Jun-01 370.7 369.9 371.3 367.5 371.2 370.05EQ 13-Jun-01 381.95 371.3 372.5 371.3 372.2 372.2

EQ 14-Jun-01 375.4 373.85 378.3 362.1 363 363.9EQ 15-Jun-01 363.9 362.1 362.1 353.1 358.4 357.6AE 18-Jun-01 357.6 355.1 357 339.1 341.6 340.6EQ 19-Jun-01 340.6 340 348 339.65 346.6 346.85EQ 20-Jun-01 372.2 342.1 342.2 342.1 342.2 342.2EQ 21-Jun-01 344.85 344.75 350.45 340 341.5 341.1EQ 22-Jun-01 341.1 342 343.8 336.2 343.3 342.4EQ 25-Jun-01 342.4 340.7 343.1 335.55 341.5 341.45BE 26-Jun-01 341.45 340.5 348.85 339 345.3 346.8EQ 27-Jun-01 342.2 350.7 351.7 350.7 351.7 351.7EQ 28-Jun-01 358.1 358 366.45 356.5 362 362.3EQ 29-Jun-01 362.3 362.5 373.45 360.1 362 368.5EQ 2-Jul-01 368.5 370.8 395 352.3 353.3 358.65BE 3-Jul-01 358.65 349.6 352 324 324.5 329.4EQ 4-Jul-01 329.4 323 331.5 322 325.1 326.2EQ 5-Jul-01 326.2 332 336.4 328.05 328.25 331.75EQ 6-Jul-01 331.75 324 329.3 321 325.5 325.7EQ 9-Jul-01 325.7 324 330 316.1 329 327.2EQ 10-Jul-01 327.2 331.5 334.9 327 334.15 333.7BE 11-Jul-01 333.7 332 340.75 329.1 339.9 336.6EQ 12-Jul-01 336.6 338.5 342.7 337.2 339.5 340.2EQ 13-Jul-01 340.2 341.75 350.75 332.3 335 344EQ 16-Jul-01 344 338.9 342 330 332 332EQ 17-Jul-01 332 329 336.4 325.1 334.8 333EQ 18-Jul-01 333 334.05 335.45 325 327.5 326.75EQ 19-Jul-01 326.75 325 326.45 321 323.65 324.1EQ 20-Jul-01 324.1 326 326.1 310.5 314.5 313.9EQ 23-Jul-01 313.9 310 316 300 314.95 313EQ 24-Jul-01 313 301.2 316.5 301.2 313.25 314.35EQ 25-Jul-01 314.35 314.5 315.45 308.7 312.75 310.7EQ 26-Jul-01 310.7 308 312.4 302.8 304 304.85EQ 27-Jul-01 304.85 303.5 307.95 300 306.5 306.05EQ 30-Jul-01 306.05 305.45 314 303.3 313.5 312.85EQ 31-Jul-01 312.85 314.75 320.75 303.65 319.75 318.85EQ 1-Aug-01 318.85 320.95 322.25 312.25 313.15 315.5EQ 2-Aug-01 315.5 314 320.9 309.55 319.3 317.8EQ 3-Aug-01 317.8 317.5 321.1 310.3 317.1 317.2EQ 6-Aug-01 317.2 317 324.65 315.25 322 323.2EQ 7-Aug-01 323.2 321.05 330 321.05 328.45 329.15EQ 8-Aug-01 329.15 324.9 331 322.55 330.25 328.45EQ 9-Aug-01 328.45 326 339.75 325 339.5 335.8EQ 10-Aug-01 335.8 338 341.45 334.1 340.5 339.8EQ 13-Aug-01 339.8 339.5 340.9 324.6 327 326.55EQ 14-Aug-01 326.55 329.7 329.7 319.65 320 321.05EQ 16-Aug-01 321.05 323 331.45 321 325.5 326.9EQ 17-Aug-01 326.9 327 328.8 316.25 317.25 317.55EQ 20-Aug-01 317.55 315 321.9 314.55 317.5 317.85EQ 21-Aug-01 317.85 318 322.7 318 318.6 318.9EQ 23-Aug-01 318.9 319.9 338 316.1 317.05 317EQ 24-Aug-01 317 318 318.25 314.2 315.25 315.15EQ 27-Aug-01 315.15 318 319.9 313.1 314 315.3EQ 28-Aug-01 315.3 313.9 317.7 312.2 313.5 312.85EQ 29-Aug-01 312.85 312 320.25 311.9 318.25 318.4EQ 30-Aug-01 318.4 317.25 321.4 315 320.5 319.1

EQ 31-Aug-01 319.1 318.4 319 309.55 310 311.15EQ 3-Sep-01 311.15 311 315 311 312.8 312.7EQ 4-Sep-01 312.7 312.9 316.4 308.65 314.85 314.35EQ 5-Sep-01 314.35 313 316 309.8 310.7 311.15EQ 6-Sep-01 311.15 318 318 309.5 309.5 311.6EQ 7-Sep-01 311.6 313.7 313.7 306.05 307.6 307.7EQ 10-Sep-01 307.7 307 309.4 303.25 303.5 304.15EQ 11-Sep-01 304.15 305.5 307 303 306.75 305.05EQ 12-Sep-01 305.05 295 301.5 276.05 298.25 297.9EQ 13-Sep-01 297.9 300 303 288.05 290 290.3EQ 14-Sep-01 290.3 291.7 291.7 261.3 261.3 261.3EQ 17-Sep-01 261.3 252.25 265.5 241 259 262.65EQ 18-Sep-01 262.65 260 278.5 250 252.25 253.15EQ 19-Sep-01 253.15 260 261.5 243.15 244.25 246.9EQ 20-Sep-01 246.9 241.9 245.5 231.8 240 239.9EQ 21-Sep-01 239.9 233.65 234 215.95 215.95 216.65EQ 24-Sep-01 216.65 217.5 226.85 214.6 217.5 221.15EQ 25-Sep-01 221.15 225.1 229 203.6 207 206.6EQ 26-Sep-01 206.6 209.9 227.3 209.9 227.3 227.15EQ 27-Sep-01 227.15 214.95 244.8 214.95 242.45 241.7EQ 28-Sep-01 241.7 244 265.9 238.5 265.9 264.6EQ 1-Oct-01 264.6 264 271.5 253.3 258.1 259.55EQ 3-Oct-01 259.55 261 261.9 242.1 244.6 246.6EQ 4-Oct-01 246.6 249.05 255.8 243.55 248 249.45EQ 5-Oct-01 249.45 249 257 243.6 256 250.65EQ 8-Oct-01 250.65 242 255.95 240.5 255.05 252.35EQ 9-Oct-01 252.35 255 257.8 249.2 252.25 253.1EQ 10-Oct-01 253.1 252 263.8 252 257.1 258.15EQ 11-Oct-01 258.15 260 268.7 260 263.4 265.4EQ 12-Oct-01 265.4 267.15 272.8 265.1 267 267.05EQ 15-Oct-01 267.05 265.6 276.7 263 275.7 273.6EQ 16-Oct-01 273.6 274.9 276.9 271.65 272.25 273.6EQ 17-Oct-01 273.6 275 286.7 273 284.25 284.55EQ 18-Oct-01 284.55 279.7 280.5 274.1 275.2 275.95EQ 19-Oct-01 275.95 275.5 278.5 273.5 276.2 276.5EQ 22-Oct-01 276.5 276.75 283.4 270 271.6 272.8EQ 23-Oct-01 272.8 276.7 277.65 273.25 274 274.9EQ 24-Oct-01 274.9 278 278 264.6 267.6 265.95EQ 25-Oct-01 265.95 269 269.5 261.75 264.55 263.9EQ 29-Oct-01 263.9 266 270.4 257.1 258.75 260.45EQ 30-Oct-01 260.45 256 257.7 251.15 253.5 252.55EQ 31-Oct-01 252.55 254 258.45 248.25 257 254.4EQ 1-Nov-01 254.4 257 262.9 255.25 258.7 260.7EQ 2-Nov-01 260.7 260.5 269 260.05 261 262.95EQ 5-Nov-01 262.95 263.4 263.4 257.25 262.3 261.5EQ 6-Nov-01 261.5 265 267 258.75 262.7 262.5EQ 7-Nov-01 262.5 265.5 266.5 256.3 256.6 259.1EQ 8-Nov-01 259.1 259 262.45 251.85 262 260.7EQ 9-Nov-01 260.7 263.5 266.45 260.3 263 264.05EQ 12-Nov-01 264.05 264.9 269.4 263.3 265.1 266.2EQ 13-Nov-01 266.2 266 269.5 263.3 269 268.45EQ 14-Nov-01 268.45 271.9 274.75 271.15 273.25 273.2EQ 15-Nov-01 273.2 273 279.7 272 278 278.05EQ 19-Nov-01 278.05 284.1 305.9 284.1 305 305.25

EQ 20-Nov-01 305.25 310 311 288 288 291.05EQ 21-Nov-01 291.05 292 302.25 287.5 293.5 294.4EQ 22-Nov-01 294.4 295 298.4 290.1 290.6 291.9EQ 23-Nov-01 291.9 292 296.5 284.75 291.25 291.9EQ 26-Nov-01 291.9 295.7 301.7 294.25 297.75 298.6EQ 27-Nov-01 298.6 302 304.9 290.8 293 293.2EQ 28-Nov-01 293.2 293.2 294.25 285.3 291.05 290.55EQ 29-Nov-01 290.55 290 291.8 286 289.75 289.95EQ 3-Dec-01 289.95 291.1 293.7 286 290.05 290.45EQ 4-Dec-01 290.45 292 301 291 301 298.5EQ 5-Dec-01 298.5 305.15 315.8 304 313.4 313.3EQ 6-Dec-01 313.3 320 324.5 306.1 309.5 309.95EQ 7-Dec-01 309.95 310 315.8 310 312 312EQ 10-Dec-01 312 311 319.95 311 315.75 315.05EQ 11-Dec-01 315.05 315 317.85 309.05 311 310.45EQ 12-Dec-01 310.45 313 319.9 309.1 312 311EQ 13-Dec-01 311 312.75 319 295.65 311.1 311EQ 14-Dec-01 311 311 312 305.25 309.5 310.3EQ 18-Dec-01 310.3 310 314.55 302.6 309.55 309.15EQ 19-Dec-01 309.15 313.9 313.9 307 307.5 308.7EQ 20-Dec-01 308.7 308.5 312 302.6 310.8 310.3EQ 21-Dec-01 310.3 305 311.5 305 309.75 310.35EQ 24-Dec-01 310.35 306 312.4 305 311.85 310.7EQ 26-Dec-01 310.7 309.9 313 303.4 304.75 306.8EQ 27-Dec-01 306.8 305 306.45 298.2 302 302.25EQ 28-Dec-01 302.25 300 304.9 289.2 303.65 301.9EQ 31-Dec-01 301.9 304 308.85 298.6 306.3 306.2EQ 1-Jan-02 306.2 304.9 308.9 302.6 305.5 305EQ 2-Jan-02 305 304.05 306 301 303.9 303.6EQ 3-Jan-02 303.6 305 306.95 295.25 295.45 296.45EQ 4-Jan-02 296.45 301 325.75 298 320.1 321.05EQ 7-Jan-02 321.05 319 330.55 317.3 317.3 320EQ 8-Jan-02 320 321.05 325 315.6 318 317.85EQ 9-Jan-02 317.85 320 335.5 316.1 329 328.35EQ 10-Jan-02 328.35 330.1 334.65 321.6 324.8 324.65EQ 11-Jan-02 324.65 327 335 318.05 328.5 326.8EQ 14-Jan-02 326.8 331 344 322.25 323.4 325.7EQ 15-Jan-02 325.7 324.9 328.9 320.35 322 322.75EQ 16-Jan-02 322.75 325.1 326.5 316.1 320.8 320.25EQ 17-Jan-02 320.25 317 322.95 315.55 319.05 318.7EQ 18-Jan-02 318.7 329.9 329.9 308.5 311.1 311.6EQ 21-Jan-02 311.6 313 315.7 311 312.5 312.4EQ 23-Jan-02 312.6 312 316.9 310.75 314.95 314.65EQ 24-Jan-02 314.65 315.5 317 311.5 313.1 313.55EQ 25-Jan-02 313.55 314.95 315 312 315 314.8EQ 28-Jan-02 314.8 316 324 312.65 313.65 314.45EQ 29-Jan-02 314.45 316 318.45 313.9 317.5 316.6EQ 30-Jan-02 316.6 314.9 318 309.2 315 314.05EQ 31-Jan-02 314.05 321 321 297.6 298.5 300.1EQ 1-Feb-02 300.1 300.65 305.4 298.1 299.3 300.65EQ 4-Feb-02 300.65 306.5 306.5 296.65 303.5 302.8EQ 5-Feb-02 302.8 298 302 292.1 293.55 293.9EQ 6-Feb-02 293.9 295 297.5 290.35 292.4 291.7EQ 7-Feb-02 291.7 292 317.9 291.95 304.9 307.95

EQ 8-Feb-02 307.95 308 314.5 306.2 311 311.2EQ 11-Feb-02 311.2 314 317 307.1 308.5 308.6EQ 12-Feb-02 308.6 310 314.5 307.7 309.6 309.2EQ 13-Feb-02 309.2 310 313 309.25 310 310EQ 14-Feb-02 310 312.4 316.4 310.1 311 311.55EQ 15-Feb-02 311.55 313 319.8 311.15 315 315.6EQ 18-Feb-02 315.6 318 321.8 316.3 317.7 318.75EQ 19-Feb-02 318.75 320.2 323 318.5 320 320.85EQ 20-Feb-02 320.85 317.5 318.45 313.15 317.85 317.05EQ 21-Feb-02 317.05 318.4 321 312.5 313.85 314.4EQ 22-Feb-02 314.4 313 315.35 312.6 314.55 314.9EQ 25-Feb-02 314.9 315.2 316.75 313 315.15 314.7EQ 26-Feb-02 314.7 317.4 324 315.6 320.5 321.35EQ 27-Feb-02 321.35 324 330.25 318.25 324.65 325.75EQ 28-Feb-02 325.75 326.8 329.35 305.05 307.5 307.85EQ 1-Mar-02 307.85 308 324.7 305.25 322.55 322.3EQ 4-Mar-02 322.3 334 340 312 313.9 313.65EQ 5-Mar-02 313.65 319 319.4 312.1 313 313.75EQ 6-Mar-02 313.75 308 321.5 306.4 307.3 307.65EQ 7-Mar-02 307.65 310 312.4 306.65 311.8 311.3EQ 8-Mar-02 311.3 311.9 314.5 305.65 306 306.95EQ 11-Mar-02 306.95 309.45 309.45 297.05 298.3 298.45EQ 12-Mar-02 298.45 298.9 299.45 291.5 291.6 292.25EQ 13-Mar-02 292.25 293 298.6 292 293.85 293.65EQ 14-Mar-02 293.65 297.05 298.4 294.3 297.9 297.5EQ 15-Mar-02 297.5 298.25 309.45 298.25 308.45 308.05EQ 18-Mar-02 308.05 310.7 312.8 305.1 306 306.7EQ 19-Mar-02 306.7 307 307.7 298.25 299.6 299.6EQ 20-Mar-02 299.6 301 304.85 298.5 303.45 303.75EQ 21-Mar-02 303.75 302 304.65 301.1 303.5 303.55EQ 22-Mar-02 303.55 299.9 304.6 297.1 303.8 303.8EQ 26-Mar-02 303.8 302.4 302.5 298.8 300.7 300EQ 27-Mar-02 300 302.9 303.4 294.85 300.5 300.1EQ 28-Mar-02 300.1 301 303.25 297.55 300.15 300.3EQ 1-Apr-02 300.3 301.65 308.3 299.3 299.9 302.15EQ 2-Apr-02 302.15 300.5 304.25 300.5 304.1 303.55EQ 3-Apr-02 303.55 303.45 303.45 297.55 299.2 298.95EQ 4-Apr-02 298.95 300.5 319.9 300.5 305.15 305.35EQ 5-Apr-02 305.35 306.25 311 305 305.75 305.7EQ 8-Apr-02 305.7 307.25 308.2 302.05 303 303EQ 9-Apr-02 303 303.5 304.15 299.2 300.25 300.15EQ 10-Apr-02 300.15 300 302.2 294.4 296.25 296.25EQ 11-Apr-02 296.25 298.15 300.45 295.3 296.25 296.55EQ 12-Apr-02 296.55 296.85 299.8 295.55 297.7 298.25EQ 15-Apr-02 298.25 298 299.85 293.35 294.55 294.45EQ 16-Apr-02 294.45 294 295.35 287.35 288.5 289.05EQ 17-Apr-02 289.05 291.85 292.4 288.65 290.5 290.05EQ 18-Apr-02 290.05 292 295.75 291 292.5 292.35EQ 19-Apr-02 292.35 292.55 299 282.25 285.15 284.7EQ 22-Apr-02 284.7 285 289.45 280.25 289 287.25EQ 23-Apr-02 287.25 288.2 294.6 286.15 291.5 291.2EQ 24-Apr-02 291.2 293 319.8 289 289.8 289.65EQ 25-Apr-02 289.65 290.5 290.9 285.2 286.45 287EQ 26-Apr-02 287 287.5 290.9 285.6 289.55 288.5

EQ 29-Apr-02 288.5 289 289 272.65 274.9 275.3EQ 30-Apr-02 275.3 275 279.7 273.55 278.75 278.35EQ 2-May-02 278.35 283.95 286 281.5 284.9 284.35EQ 3-May-02 284.35 285 289.95 284.7 287.65 287.85EQ 6-May-02 287.85 288.05 291 287.65 290.5 289.7EQ 7-May-02 289.7 289 294.3 287.15 294 293.15EQ 8-May-02 293.15 294 295.4 288.6 289.95 289.95EQ 9-May-02 289.95 292.5 294.75 289.25 291.9 291.45EQ 10-May-02 291.45 291.6 292.3 285.1 289.95 288.05EQ 13-May-02 288.05 290 290 285.3 286.55 286EQ 14-May-02 286 287.8 288.9 283 283.7 283.7EQ 15-May-02 283.7 284.7 287 280.2 283.5 282.9EQ 16-May-02 282.9 284 284.3 275.15 278 277.9EQ 17-May-02 277.9 279 287.45 275.6 282 280.8EQ 20-May-02 280.8 289.7 289.8 272.5 273.45 276.2EQ 21-May-02 276.2 272.6 273.35 248.6 263.05 262.25EQ 22-May-02 262.25 261.45 262.5 255 258.6 258.75EQ 23-May-02 258.75 258 259.8 250.7 253.2 254.05EQ 24-May-02 254.05 260.3 274 260.3 273.7 270.6EQ 27-May-02 270.6 274.7 274.7 265.1 269.3 269.35EQ 28-May-02 269.35 267.8 267.8 258.1 260.6 260EQ 29-May-02 260 275 275 257.25 264.85 265.3EQ 30-May-02 265.3 260.35 269.65 260.35 260.8 261.45EQ 31-May-02 261.45 262.9 266 255.7 265.45 263.5EQ 3-Jun-02 263.5 267.55 271.95 262.2 269.5 270.35EQ 4-Jun-02 270.35 270.5 274.9 268.1 272.6 273EQ 5-Jun-02 273 273 277.5 272 273.2 274.4EQ 6-Jun-02 274.4 275 277 270.4 276.05 275.25EQ 7-Jun-02 275.25 274 275.95 271.25 275 274.75EQ 10-Jun-02 274.75 277.1 285 277.1 283.6 283.9EQ 11-Jun-02 283.9 288 291.4 286.65 288.2 289.2EQ 12-Jun-02 289.2 288.45 288.45 284.4 286.3 286.3EQ 13-Jun-02 286.3 287 288.95 284 284.5 284.55EQ 14-Jun-02 284.55 283.9 284 279.4 281.6 281.85EQ 17-Jun-02 281.85 285.9 285.9 282.5 285.4 284.9EQ 18-Jun-02 284.9 286 289 282.3 282.5 283.35EQ 19-Jun-02 283.35 283 288.8 278.95 286 286.65EQ 20-Jun-02 286.65 286.9 288.3 283.4 285.65 286.55EQ 21-Jun-02 286.55 287 287 281.95 284 283.9EQ 24-Jun-02 283.9 285 285 281.15 284 283.8EQ 25-Jun-02 283.8 277 281.6 268 271.6 272.8EQ 26-Jun-02 272.8 270 271.4 265 265.8 267.05EQ 27-Jun-02 267.05 269.5 273.3 266.05 271.1 271.75EQ 28-Jun-02 271.75 272 272 267.55 269.6 269.4EQ 1-Jul-02 269.4 270.05 274 268.55 272 271.7EQ 2-Jul-02 271.7 271.1 271.95 266.35 267.85 267.1EQ 3-Jul-02 267.1 267 273 266.1 267.15 268.15EQ 4-Jul-02 268.15 269 270.95 266.5 267.5 267EQ 5-Jul-02 267 268 268.8 262.25 263.75 263.3EQ 8-Jul-02 263.3 260 273.8 260 270.7 271.85EQ 9-Jul-02 271.85 272.05 278.6 270.1 276.7 276.9EQ 10-Jul-02 276.9 274 278.95 274 277.2 277.35EQ 11-Jul-02 277.35 276 276.6 264.7 265.7 265.65EQ 12-Jul-02 265.65 268.5 269.35 264.35 265.7 265.3

EQ 15-Jul-02 265.3 267 267 260 266.2 265.85EQ 16-Jul-02 265.85 266 267.3 256.1 257.1 257.9EQ 17-Jul-02 257.9 257.25 258.5 251.8 253.3 253.9EQ 18-Jul-02 253.9 255 260.4 254.15 260.1 259.35EQ 19-Jul-02 259.35 256 262.35 256 258.65 259.8EQ 22-Jul-02 259.8 257 257.9 254 256.2 256.8EQ 23-Jul-02 256.8 254.6 259.8 252.7 257 256.75EQ 24-Jul-02 256.75 256.5 256.9 250.1 251.3 251.55EQ 25-Jul-02 251.55 255 259.65 250.05 251.25 251.8EQ 26-Jul-02 251.8 251.9 251.9 243.9 246 245.4EQ 29-Jul-02 245.4 244.55 250.55 238.8 248.95 247.75EQ 30-Jul-02 247.75 251.4 252.8 245.3 246.9 246.8EQ 31-Jul-02 246.8 244.95 247.75 241.05 245.7 244.35EQ 1-Aug-02 244.35 246.5 249 242.75 243.5 245.05EQ 2-Aug-02 245.05 242.1 244.5 239.05 244.05 242.85EQ 5-Aug-02 242.85 245 245.6 241.8 243 243.95EQ 6-Aug-02 243.95 243 243.95 240.6 241.5 241.55EQ 7-Aug-02 241.55 244 246.85 239.7 240.5 241.25EQ 8-Aug-02 241.25 241.75 242.7 231.35 232.2 233.15EQ 9-Aug-02 233.15 234.1 235.65 229.6 235.5 234.65EQ 12-Aug-02 234.65 237.75 243.3 234.3 240.7 240.95EQ 13-Aug-02 240.95 242.5 244 241.3 242.5 242.55EQ 14-Aug-02 242.55 242.1 243.5 238.15 238.65 238.55EQ 16-Aug-02 238.55 241 243.9 240.3 243 242.8EQ 19-Aug-02 242.8 244.1 246.7 244.1 245.75 245.25EQ 20-Aug-02 245.25 246.5 250.5 245.4 249.5 248.9EQ 21-Aug-02 248.9 249.05 251.05 244.8 245.3 245.2EQ 22-Aug-02 245.2 247 249.4 246 247.3 247.65EQ 23-Aug-02 247.65 249.9 250.45 246.6 249.15 249.75EQ 26-Aug-02 249.75 250.05 252.8 249.2 250.45 250.95EQ 27-Aug-02 250.95 260 260 246 247 246.6EQ 28-Aug-02 246.6 245.5 247 244.2 246 245.7EQ 29-Aug-02 245.7 245 250 244.6 249.55 249.6EQ 30-Aug-02 249.6 250.7 256.4 249 255.3 255.5EQ 2-Sep-02 255.5 260 268 260 265.3 265.25EQ 3-Sep-02 265.25 266.4 266.9 261.1 265.85 264.3EQ 4-Sep-02 264.3 262 270.95 261 268.75 269.3EQ 5-Sep-02 269.3 270 270.85 265 265 265.95EQ 6-Sep-02 265.95 266 268.4 263.25 266.2 265.65EQ 9-Sep-02 265.65 264.9 266 257.75 260.65 260.95EQ 11-Sep-02 260.95 261 262.1 256.5 257.25 257.4EQ 12-Sep-02 257.4 257.8 263.65 257.5 260.45 260.5EQ 13-Sep-02 260.5 261.15 264.95 257.7 258.9 259EQ 16-Sep-02 259 260 261.2 257 257.9 258.05EQ 17-Sep-02 258.05 258.25 262.95 258.25 262.3 261.6EQ 18-Sep-02 261.6 260 261.8 258 258.5 258.65EQ 19-Sep-02 258.65 259.45 259.45 255.5 258.95 258.1EQ 20-Sep-02 258.1 255 257.4 253.05 255.6 255.5EQ 23-Sep-02 255.5 257 261.95 255 261.15 260EQ 24-Sep-02 260 259 261.3 254.3 256 255.5EQ 25-Sep-02 255.5 254.1 255.95 252 255.9 255.35EQ 26-Sep-02 255.35 257 257.1 254.75 255.5 255.7EQ 27-Sep-02 255.7 255.75 259.5 253.8 258.3 257.95EQ 30-Sep-02 257.95 257.25 260 257.1 258 258.05

EQ 1-Oct-02 258.05 256.1 257.5 249.05 249.5 250EQ 3-Oct-02 250 249 249.5 240.5 241.6 242.1EQ 4-Oct-02 242.1 241.1 241.85 235.05 235.3 236.15EQ 7-Oct-02 236.15 235 241.65 234.6 239.3 240.15EQ 8-Oct-02 240.15 240.65 243.8 239.8 242 242.35EQ 9-Oct-02 242.35 242.75 243.4 237.7 238.1 238.4EQ 10-Oct-02 238.4 237 239.4 235.25 237.2 236.9EQ 11-Oct-02 236.9 251 251 238.1 239.3 239.6EQ 14-Oct-02 239.6 241 243.4 240 241.9 242.2EQ 16-Oct-02 242.2 243.5 247.25 242.8 243.5 244.2BE 17-Oct-02 244.2 243.5 244.8 241.65 243.6 243.65EQ 18-Oct-02 243.65 244.7 247.35 241.55 242.3 242.9EQ 21-Oct-02 242.9 244 244.2 241.2 242.1 242.15EQ 22-Oct-02 242.15 243.1 243.3 239.05 240.35 239.95EQ 23-Oct-02 239.95 237.8 237.8 235.4 235.6 235.95EQ 24-Oct-02 235.95 235 237 229.1 229.35 229.9EQ 25-Oct-02 229.9 229.5 230.9 221.55 223.55 223.05EQ 28-Oct-02 223.05 222.8 224.6 218.05 218.65 219.8EQ 29-Oct-02 219.8 225.5 232.5 224.1 231 230.55EQ 30-Oct-02 230.55 232.6 235.9 232.6 235 234.4EQ 31-Oct-02 234.4 237.05 269.4 237.05 266 265.5EQ 1-Nov-02 265.5 265.8 267.7 251.75 256.9 257.75EQ 4-Nov-02 257.75 263.05 264.3 260.3 262.75 263.25EQ 5-Nov-02 263.25 265 265 259.7 262.3 261.2EQ 7-Nov-02 261.2 263.5 271.35 257.6 258 259.65EQ 8-Nov-02 259.65 254 262.15 254 257.7 258EQ 11-Nov-02 258 258 258.4 254.55 256 256EQ 12-Nov-02 256 254 261.7 253.65 261.7 260.8EQ 13-Nov-02 260.8 269.75 269.75 260.4 262.25 262.85EQ 14-Nov-02 262.85 263.5 265.7 262.25 265.4 264.9EQ 15-Nov-02 264.9 267.1 269.5 266.1 268.3 268.2EQ 18-Nov-02 268.2 268 276.8 267.1 271.4 271.85EQ 20-Nov-02 271.85 272.5 277.9 271 273 273.45EQ 21-Nov-02 273.45 275.25 277 273.3 274.95 274.7EQ 22-Nov-02 274.7 276.5 288.4 276.5 284.75 285.35EQ 25-Nov-02 285.35 284.5 291.7 281.75 286.1 286.55EQ 26-Nov-02 286.55 289.7 295.8 289.55 291.55 292.4EQ 27-Nov-02 292.4 291.5 292.95 286.15 288 287.3EQ 28-Nov-02 287.3 290 292.95 289.15 291.3 290.8EQ 29-Nov-02 290.8 292.5 294.75 283.75 288.8 287.9EQ 2-Dec-02 287.9 289.9 297.15 288 295.2 294.55EQ 3-Dec-02 294.55 297.95 301.75 289.5 290.9 291.35EQ 4-Dec-02 291.35 293 294.35 286.8 293 292.5EQ 5-Dec-02 292.5 294.7 297.9 292.5 292.75 294.4EQ 6-Dec-02 294.4 295.1 299 293.05 296.75 296.15EQ 9-Dec-02 296.15 299 304.25 291.25 293 292.95EQ 10-Dec-02 292.95 290.9 294.25 288.1 293.75 293.35EQ 11-Dec-02 293.35 294.9 296.9 290.6 293 292.65EQ 12-Dec-02 292.65 293 294.55 290.15 293.8 293.85EQ 13-Dec-02 293.85 288 298.7 288 297.5 296.95EQ 16-Dec-02 296.95 302 302 295 296 295.7EQ 17-Dec-02 295.7 296.3 297.8 292.05 294.05 294.1EQ 18-Dec-02 294.1 294.55 295.9 288.65 289.5 289.9EQ 19-Dec-02 289.9 289.5 290.4 285.85 289.6 289.1

EQ 20-Dec-02 289.1 289 292.85 289 290.4 290.8EQ 23-Dec-02 290.8 291.95 292 288.55 289.25 289.65EQ 24-Dec-02 289.65 289.25 292.25 282.2 291.9 291.55EQ 26-Dec-02 291.55 292.75 302.7 292.5 299.25 300.5EQ 27-Dec-02 300.5 302.5 306.4 297.2 297.75 298.9EQ 30-Dec-02 298.9 297 299.15 294.1 299.15 297.5EQ 31-Dec-02 297.5 299.9 299.9 297.05 297.35 297.95EQ 1-Jan-03 297.95 300.8 301.5 297.1 297.5 297.8EQ 2-Jan-03 297.8 298.85 298.85 292.6 293 293.5EQ 3-Jan-03 293.5 295.1 295.35 287.1 287.35 287.95EQ 6-Jan-03 287.95 287.65 288.45 284.15 284.9 284.8EQ 7-Jan-03 284.8 286.05 287.6 284.3 285.2 285.05EQ 8-Jan-03 285.05 285.35 290.9 285.15 290.7 288.95EQ 9-Jan-03 288.95 290.5 297.9 290.25 297.5 296.35EQ 10-Jan-03 296.35 298.8 299 292 297 297.05EQ 13-Jan-03 297.05 297 297.3 294.5 295.25 295.25EQ 14-Jan-03 295.25 292.9 295 291.5 294.8 294.5EQ 15-Jan-03 294.5 292 293.5 287.4 291.55 290.8EQ 16-Jan-03 290.8 290.8 292.95 288.35 292 291.45EQ 17-Jan-03 291.45 292.5 293.75 290.6 293 292.35EQ 20-Jan-03 292.35 292.55 293.95 288.75 289.25 289.85EQ 21-Jan-03 289.85 290 293 288 292.2 292.1EQ 22-Jan-03 292.1 292.5 297.5 291.3 296 296.05EQ 23-Jan-03 296.05 297 300 291.6 292.2 292.7EQ 24-Jan-03 292.7 293.4 293.4 281.25 282.8 282.65EQ 27-Jan-03 282.65 282.25 284.9 270.4 273.9 273.35EQ 28-Jan-03 273.35 270.35 279.7 269.3 279.2 278.65EQ 29-Jan-03 278.65 310 310 271.35 272.3 273.15EQ 30-Jan-03 273.15 273.15 275.9 266.65 268 268.4EQ 31-Jan-03 268.4 267 279.5 263.3 275.7 275.05EQ 3-Feb-03 275.05 282 282.5 276.55 282.3 281.35EQ 4-Feb-03 281.35 284.2 286.35 280.25 280.75 281.4EQ 5-Feb-03 281.4 279.7 284 277.65 283.55 282.55EQ 6-Feb-03 282.55 283 285.85 282.1 285.1 285.05EQ 7-Feb-03 285.05 285.5 286.8 277.4 280.3 280.75EQ 10-Feb-03 280.75 280.7 282.9 279 281.1 281.65EQ 11-Feb-03 281.65 282.2 283.85 280.3 283.25 282.45EQ 12-Feb-03 282.45 281.55 282.9 278.55 281.8 281.2EQ 14-Feb-03 281.2 281.7 284.9 280.2 284.55 284.1EQ 17-Feb-03 284.1 287.4 292.5 287.15 292.15 291.8EQ 18-Feb-03 291.8 293 293.8 288.8 290.2 289.65EQ 19-Feb-03 289.65 291.05 292.85 289.3 289.7 290.35EQ 20-Feb-03 290.35 290 290.9 287.05 288.8 288.9EQ 21-Feb-03 288.9 289.15 295.9 289 294.75 294.9EQ 24-Feb-03 294.9 297.15 303.75 297.15 302.1 302.7EQ 25-Feb-03 302.7 300 301.55 294.75 295 295.55EQ 26-Feb-03 295.55 296.65 297.9 291.5 291.65 292.6EQ 27-Feb-03 292.6 291.3 297 290.3 294.8 295.4EQ 28-Feb-03 295.4 297 302.8 292.55 294.2 294.75EQ 3-Mar-03 294.75 295 301.2 293.25 295.5 295.8EQ 4-Mar-03 295.8 294.1 296.75 291 292.65 292.2EQ 5-Mar-03 292.2 290.55 290.9 283.15 288.8 288.95EQ 6-Mar-03 288.95 288.05 288.6 284.25 284.5 285.35EQ 7-Mar-03 285.35 278 282.9 278 281.2 281

EQ 10-Mar-03 281 280.9 281.6 274.55 276.25 276.95EQ 11-Mar-03 276.95 275 287.4 274.1 286.7 285.15EQ 12-Mar-03 285.15 285 285.85 276.55 277 278.3EQ 13-Mar-03 278.3 278 280.9 275.4 278.6 277.95EQ 17-Mar-03 277.95 278 280.9 275.25 280.4 279.55EQ 19-Mar-03 279.55 282 285.7 281.55 285.3 285.05EQ 20-Mar-03 285.05 280 295.9 280 295.5 293.35EQ 21-Mar-03 293.35 291.6 294.95 285.3 292.5 293.5EQ 22-Mar-03 293.5 297 300.9 293.05 293.6 294.45EQ 24-Mar-03 294.45 292.9 292.9 281.55 282 282.85EQ 25-Mar-03 282.85 279 286.7 277.15 286 285.7EQ 26-Mar-03 285.7 286.5 288.15 282.6 283.85 284.5EQ 27-Mar-03 284.5 282.9 283.65 279.2 279.5 280.5EQ 28-Mar-03 280.5 280.9 286.4 280.15 284.65 285.45EQ 31-Mar-03 285.45 281.1 282.8 275.6 276.2 278.1EQ 1-Apr-03 278.1 276 282.75 276 282.15 281.05EQ 2-Apr-03 281.05 282.55 286 281 281.25 282.3EQ 3-Apr-03 282.3 283 287 282.05 286.5 285.5EQ 7-Apr-03 293.45 295.25 302 295 301.35 300.15EQ 8-Apr-03 300.15 298 298.8 294.5 296.5 296.15EQ 9-Apr-03 296.15 293.15 294.9 287.5 288.35 288.35EQ 10-Apr-03 288.35 287.9 288.5 282.1 284.9 285.25EQ 11-Apr-03 285.25 286.4 294 282.5 292.25 292.85EQ 15-Apr-03 292.85 293 293.2 274.15 284 282.3EQ 16-Apr-03 282.3 284.9 285.35 280.4 283.2 283.8EQ 17-Apr-03 283.8 283.8 283.8 276.15 278.55 278.15EQ 21-Apr-03 278.15 280 282 277 279.05 279.3EQ 22-Apr-03 279.3 278.65 278.8 273.75 277.5 277.4EQ 23-Apr-03 277.4 281.5 284.45 269.75 270.9 271.2EQ 24-Apr-03 271.2 273 277 271.7 274.05 273.8EQ 25-Apr-03 273.8 272 274.6 267 267.6 268.2EQ 28-Apr-03 268.2 268 273.7 264.75 272 272.2EQ 29-Apr-03 272.2 273 273.85 270.75 272.8 272.85EQ 30-Apr-03 272.85 272.75 275.5 271.05 273.25 274.45EQ 2-May-03 274.45 274.6 274.9 271.3 273.05 273.45EQ 5-May-03 273.45 275 276 269.5 269.5 270.55EQ 6-May-03 270.55 270 272.65 267.9 269.1 269.9EQ 7-May-03 269.9 266.4 268.75 265 265.65 265.55EQ 8-May-03 265.55 265 265.95 258 259.5 259.55EQ 9-May-03 259.55 257.15 263.5 257.15 260.85 261.05EQ 12-May-03 261.05 262 263 258.25 260.55 260.8EQ 13-May-03 260.8 261.9 262.85 259.75 261.9 261.75EQ 14-May-03 261.75 261.75 267.2 261.75 266 266.5EQ 15-May-03 266.5 266.65 268.4 265.1 267.8 267.35EQ 16-May-03 267.35 269 269.8 266.9 268.5 268.65EQ 19-May-03 268.65 269.05 271.15 267.5 269.05 269.1EQ 20-May-03 269.1 264.5 272.8 264.5 272.4 272.1EQ 21-May-03 272.1 272.7 273.8 269.3 271.45 271.8EQ 22-May-03 271.8 270.6 275.2 269.5 274.1 274.6EQ 23-May-03 274.6 271 271.9 269.1 269.35 270.25EQ 26-May-03 270.25 270 281 269 280 279.45EQ 27-May-03 279.45 279.1 284.4 278.3 279.95 280.45EQ 28-May-03 280.45 281 289.3 281 288.6 288EQ 29-May-03 288 289.5 294.9 286.5 293.95 293.6

EQ 30-May-03 293.6 294 302 293 297.9 298.6EQ 2-Jun-03 298.6 299 300.4 293.35 295.25 294.55EQ 3-Jun-03 294.55 292.4 295 291.25 291.8 292.15EQ 4-Jun-03 292.15 292.55 302.7 292 301.95 300.65EQ 5-Jun-03 300.65 305 314.8 304.6 311 312.5EQ 6-Jun-03 312.5 315 316.85 310.7 313.3 313.5EQ 9-Jun-03 313.5 319.45 319.45 305.7 307 307.6EQ 10-Jun-03 307.6 306.2 313.75 301.75 303.1 303.55EQ 11-Jun-03 303.55 303.05 308.8 303.05 307.4 307.75EQ 12-Jun-03 307.75 308.65 310.9 307.1 307.95 308EQ 13-Jun-03 308 309.75 314.4 309.65 313 312.95EQ 16-Jun-03 312.95 315.15 317 306.3 307.5 307.25EQ 17-Jun-03 307.25 309.75 322.9 308.7 322.55 321.1EQ 18-Jun-03 321.1 322.75 322.75 316.7 319.45 318EQ 19-Jun-03 318 301.15 326 301.15 324.5 324.9EQ 20-Jun-03 324.9 322 337.75 322 335.9 335.45EQ 23-Jun-03 335.45 334.45 334.45 324.1 324.3 325.25EQ 24-Jun-03 325.25 325.25 328.25 319 320.05 320.35EQ 25-Jun-03 320.35 322 329 322 325 324.85EQ 26-Jun-03 324.85 326 331.9 323.25 323.75 325.15EQ 27-Jun-03 325.15 326.65 328 321.55 324.2 324.75EQ 30-Jun-03 324.75 325 330.2 322.6 324.65 324.9EQ 1-Jul-03 324.9 326.05 328.4 323.25 326.5 325.8EQ 2-Jul-03 325.8 327.85 334 326 326.15 328.5EQ 3-Jul-03 328.5 329.75 335.45 327.3 331 330.75EQ 4-Jul-03 330.75 333.05 337.3 331 333.8 332.95EQ 7-Jul-03 332.95 334 337.5 327.6 328 328.75EQ 8-Jul-03 328.75 329.1 331 324.65 326 326.25EQ 9-Jul-03 326.25 330 330 323.25 326.5 326.65EQ 10-Jul-03 326.65 328.9 335.6 326.65 334.3 334.1EQ 11-Jul-03 334.1 334 337.5 329.65 330.9 330.7EQ 14-Jul-03 330.7 333 340.5 333 339.4 339.75EQ 15-Jul-03 339.75 341 344.9 334.7 337.7 337.65EQ 16-Jul-03 337.65 336.75 346.4 335 345 343.75EQ 17-Jul-03 343.75 345 346.9 336 337 338.8EQ 18-Jul-03 338.8 338.45 350 334 339.55 339.25EQ 21-Jul-03 339.25 341.2 341.5 334.1 335.85 335.7EQ 22-Jul-03 335.7 335.85 335.85 329.35 334.8 334.05EQ 23-Jul-03 334.05 336 336.5 327.4 330.25 329.8EQ 24-Jul-03 329.8 331.1 346 329.1 344.4 341.8EQ 25-Jul-03 341.8 345 351 342.3 348.5 349.6EQ 28-Jul-03 349.6 350.55 354.35 343.5 344.05 345.2EQ 29-Jul-03 345.2 343.05 349 341.9 347.7 347.65EQ 30-Jul-03 347.65 344 353.55 330 349.25 348.6EQ 31-Jul-03 348.6 351 361.85 347 357.8 357.9EQ 1-Aug-03 357.9 359.7 359.7 353.6 354.4 355.05EQ 4-Aug-03 355.05 353.5 357.7 352.5 354.5 354.9EQ 5-Aug-03 354.9 355.6 364 344.65 346.05 347.95EQ 6-Aug-03 347.95 343.6 356.4 343.6 352.4 350.6EQ 7-Aug-03 350.6 353.15 357 348.65 356.55 355.55EQ 8-Aug-03 355.55 359.9 364.45 357 363.5 363.3EQ 11-Aug-03 363.3 358.5 365 358.5 360.65 361.3EQ 12-Aug-03 361.3 388.8 388.8 355.55 356.5 356.8EQ 13-Aug-03 356.8 369.9 369.9 355.75 361.4 360.95

EQ 14-Aug-03 360.95 362 365.45 357.15 359.5 358.6EQ 18-Aug-03 358.6 359 364.45 355 361.05 361.25EQ 19-Aug-03 361.25 362.65 371.45 360.65 371 369.1EQ 20-Aug-03 369.1 372 374.7 367.55 369.1 368.9EQ 21-Aug-03 368.9 375 375 369.15 369.6 371.1EQ 22-Aug-03 371.1 373.2 384.75 372 384.15 381.7EQ 25-Aug-03 381.7 386 424.7 367.1 376.8 378.6EQ 26-Aug-03 378.6 380 392 378.1 391 390.65EQ 27-Aug-03 390.65 390 397.05 390 394.9 393.8EQ 28-Aug-03 393.8 394.05 397.5 388.5 397 393.7EQ 29-Aug-03 393.7 399 404.75 393.75 396 400.7EQ 1-Sep-03 400.7 398.25 414.4 398.25 414 410.2EQ 2-Sep-03 410.2 415 421.6 411.65 417 418.6EQ 3-Sep-03 418.6 416.15 418.9 406.05 406.55 407.95EQ 4-Sep-03 407.95 406.9 413 405.1 411.8 409.3EQ 5-Sep-03 409.3 411.1 421.3 411.1 419.5 419.85EQ 8-Sep-03 419.85 422.1 437.45 422.1 436.4 435.6EQ 9-Sep-03 435.6 437.15 442.4 432.1 437.25 436.3EQ 10-Sep-03 436.3 435 435.45 430.6 434.6 434.65EQ 11-Sep-03 434.65 425 439.2 425 427.65 428.7EQ 12-Sep-03 428.7 428 433.6 416 418.25 419.15EQ 15-Sep-03 419.15 419 419.8 401.65 403 404.55EQ 16-Sep-03 404.55 406 411.7 393.6 409.95 410.15EQ 17-Sep-03 410.15 418 418 402.15 403 406.9EQ 18-Sep-03 406.9 409 409 392.65 394.3 395.35EQ 19-Sep-03 395.35 395.05 407.85 392 405.35 404.05EQ 22-Sep-03 404.05 411.9 411.9 400.1 403.7 403.05EQ 23-Sep-03 403.05 400.15 415.9 397.75 415 412.55EQ 24-Sep-03 412.55 416.7 431.2 412.25 427.4 429EQ 25-Sep-03 429 428 432.5 416 419.15 418.2EQ 26-Sep-03 418.2 420.8 427.45 417 426.9 426.3EQ 29-Sep-03 426.3 510 510 427.75 435.95 434.3EQ 30-Sep-03 434.3 436.25 445.35 435 444 443.8EQ 1-Oct-03 443.8 441 445.35 433.05 435 435.7EQ 3-Oct-03 435.7 439 450 438 450 448.55EQ 6-Oct-03 448.55 448.5 459.8 422.5 459.2 457.5EQ 7-Oct-03 457.5 458 461 450.15 453 451.8EQ 8-Oct-03 451.8 465 465 448.65 458.65 455.25EQ 9-Oct-03 455.25 459 463 452.1 453.5 455.15EQ 10-Oct-03 455.15 458.2 472 458.2 470.5 470.9EQ 13-Oct-03 470.9 470.85 484 465.5 483.55 481.05EQ 14-Oct-03 481.05 485 487.9 465.15 468.5 468.25EQ 15-Oct-03 468.25 469.15 482.9 466.35 482.6 478.65EQ 16-Oct-03 478.65 497.9 497.9 480.6 481.6 488.55EQ 17-Oct-03 488.55 487 497 485.65 488.05 489.55EQ 20-Oct-03 489.55 493 495 480 480.7 481.8EQ 21-Oct-03 481.8 485 485 464.5 467.85 468.2EQ 22-Oct-03 468.2 460.25 474.4 460.25 471 468.9EQ 23-Oct-03 468.9 469.8 470 456.1 457.5 458.8EQ 24-Oct-03 458.8 370 474 370 473.1 470.65EQ 25-Oct-03 470.65 479.45 480 474.05 474.85 475.4EQ 27-Oct-03 475.4 475 476 457.15 458 459EQ 28-Oct-03 459 460 470 458 465.95 464.3EQ 29-Oct-03 464.3 467.25 474.95 462.5 473.75 472.4

EQ 30-Oct-03 472.4 470.55 480 468.6 480 477.05EQ 31-Oct-03 477.05 480 487.75 478.1 486.9 486.45EQ 3-Nov-03 486.45 486.95 500.9 486.95 499 498.1EQ 4-Nov-03 498.1 502.1 506 487.15 489.7 491.5EQ 5-Nov-03 491.5 487 494.1 480.5 490.35 488.6EQ 6-Nov-03 488.6 492 501.5 489.1 490.45 492.85EQ 7-Nov-03 492.85 493.55 496.9 479.7 480.05 482.15EQ 10-Nov-03 482.15 510 510 471.1 483.3 482.95EQ 11-Nov-03 482.95 480.15 485 475.6 482.85 480.65EQ 12-Nov-03 480.65 490 491.45 482.1 482.5 484.05EQ 13-Nov-03 484.05 499.9 499.9 476.05 477 477.85EQ 14-Nov-03 477.85 471.25 475 462.2 462.6 464.9EQ 15-Nov-03 464.9 463 471.5 463 470 468.3EQ 17-Nov-03 468.3 467.15 477.4 465 473.5 474.95EQ 18-Nov-03 474.95 472.65 476.75 465 466 466EQ 19-Nov-03 466 464.15 466.75 458.6 462.5 461.6EQ 20-Nov-03 461.6 462.1 465.9 449 449.65 450.8EQ 21-Nov-03 450.8 446.2 461.9 446.2 461.85 459.45EQ 24-Nov-03 459.45 461.85 463 454.1 454.55 455.9EQ 25-Nov-03 455.9 456 468.9 456 468 467.05EQ 27-Nov-03 467.05 467.15 480.3 467.15 474.2 476.2EQ 28-Nov-03 476.2 477 489.9 477 489.9 487.05EQ 1-Dec-03 487.05 490.1 494.8 488.1 491.9 492.25EQ 2-Dec-03 492.25 493.15 505 485.8 504.55 499.6EQ 3-Dec-03 499.6 505 505 492.85 493 497.9EQ 4-Dec-03 497.9 490.45 511.5 490.45 507 508.7EQ 5-Dec-03 508.7 510 512 491.2 492.55 493.05EQ 8-Dec-03 493.05 489.15 494.25 477.35 479.5 479.9EQ 9-Dec-03 479.9 481.35 488.35 481.35 485.1 486.6EQ 10-Dec-03 486.6 487.5 502.45 486.1 498 497.6EQ 11-Dec-03 497.6 501.1 504 489.2 490.3 493.1EQ 12-Dec-03 493.1 496.05 496.05 487.55 490.3 491.3EQ 15-Dec-03 491.3 492 502.3 492 498.65 499EQ 16-Dec-03 499 498.8 507.45 492.65 504.5 504.8EQ 17-Dec-03 504.8 506 507.4 500.1 502.4 502.75EQ 18-Dec-03 502.75 499.8 511.3 499.8 506.6 506.95EQ 19-Dec-03 506.95 508 522.95 508 520.85 520.7EQ 22-Dec-03 520.7 521.15 530 521.15 529.5 527.55EQ 23-Dec-03 527.55 435 529.8 435 524.25 522.4EQ 24-Dec-03 522.4 520.15 531 520.15 530.9 527.9EQ 26-Dec-03 527.9 531.15 532.7 527.25 530.5 530.2EQ 29-Dec-03 530.2 533 538.95 532.2 537 537.25EQ 30-Dec-03 537.25 537 580 535.25 563 562.7EQ 31-Dec-03 562.7 562 582.8 562 570.7 572.85EQ 1-Jan-04 572.85 580 580 567.15 568.05 570.65EQ 2-Jan-04 570.65 574.5 588.9 570.65 586.8 585.2EQ 5-Jan-04 585.2 585 589.9 572 579.25 580.05EQ 6-Jan-04 580.05 581 588.5 564.05 568 572.4EQ 7-Jan-04 572.4 570.2 582.5 567 578.15 580.15EQ 8-Jan-04 580.15 585 597.9 583.15 590 590.1EQ 9-Jan-04 590.1 600 605.65 575.15 577.7 578.65EQ 12-Jan-04 578.65 578 583.9 568.2 568.6 571.25EQ 13-Jan-04 571.25 573.25 589.5 572.25 589 587.4EQ 14-Jan-04 587.4 590 599 590 596.5 597

EQ 15-Jan-04 597 603.5 605.9 574.6 576 578.1EQ 16-Jan-04 578.1 585 586.8 572 580.15 581.1EQ 19-Jan-04 581.1 581.15 589 569.1 588.7 584.75EQ 20-Jan-04 584.75 589 597.8 570.35 571.5 574.45EQ 21-Jan-04 574.45 571.25 579.7 547.6 553.55 552.95EQ 22-Jan-04 552.95 553 574.9 527.25 533.8 535.25EQ 23-Jan-04 535.25 539 561.25 531.75 559.15 557.85EQ 27-Jan-04 557.85 562.05 583.4 560.35 582.75 580.65EQ 28-Jan-04 580.65 588 589.25 569.55 579.25 575.7EQ 29-Jan-04 575.7 581 585.9 565.3 572.4 571.5EQ 30-Jan-04 571.5 572.5 579.4 558 560.8 560.55EQ 3-Feb-04 560.55 562 564.8 548.9 560 553.7EQ 4-Feb-04 553.7 555.35 575 549.55 574.5 571.4EQ 5-Feb-04 571.4 574.5 578.5 559.3 567.9 564.6EQ 6-Feb-04 564.6 568.75 577 564.1 576.25 575.4EQ 9-Feb-04 575.4 578.5 590 578.5 589.75 588.7EQ 10-Feb-04 588.7 592 598.4 585.6 592.3 593.25EQ 11-Feb-04 593.25 620 620 581.1 586.9 587.3EQ 12-Feb-04 587.3 590.25 594.9 584 586.6 587.7EQ 13-Feb-04 587.7 586.15 597.4 584.1 596 595.4EQ 16-Feb-04 595.4 598 602 590.25 591.5 592.95EQ 17-Feb-04 592.95 592.1 605 590 597.5 598.75EQ 18-Feb-04 598.75 601.85 610.5 600.15 604.5 604.85EQ 19-Feb-04 604.85 605.1 609 580.05 582 582.35EQ 20-Feb-04 582.35 581.1 595 580.5 590.7 587.45EQ 23-Feb-04 587.45 589 594 560.1 561.8 565.35EQ 24-Feb-04 565.35 555.5 568.6 550 565.15 565.75EQ 25-Feb-04 565.75 570 570 552.25 554.85 555.2EQ 26-Feb-04 555.2 554 564.3 539 543.25 542.3EQ 27-Feb-04 542.3 545.55 556.6 545 555.6 554.7EQ 1-Mar-04 554.7 569 569.45 556.3 567.2 567.3EQ 3-Mar-04 567.3 569.15 583.9 567.1 580.7 580.85EQ 4-Mar-04 580.85 578 584 570.6 575.05 573.65EQ 5-Mar-04 573.65 571 587.5 571 586.35 586.15EQ 8-Mar-04 586.15 588 599 587.4 598.95 595.75EQ 9-Mar-04 595.75 600 600 578.5 581.65 584.3EQ 10-Mar-04 584.3 581 582 570.2 571.7 573.7EQ 11-Mar-04 573.7 572 578 563 564.4 565.85EQ 12-Mar-04 565.85 564.5 569 555.05 564.1 562.6EQ 15-Mar-04 562.6 567.05 569.8 540 541 545.05EQ 16-Mar-04 545.05 540 554.85 535.5 541.7 541.85EQ 17-Mar-04 541.85 545 552 535.15 536.6 540.4EQ 18-Mar-04 540.4 542 544.1 515.35 517.05 519.1EQ 19-Mar-04 519.1 517 528.55 517 523 523.25EQ 22-Mar-04 523.25 509.1 522.95 505.55 508.6 507.7EQ 23-Mar-04 507.7 509 517.5 505.25 511.6 511.75EQ 24-Mar-04 511.75 512 515.25 505.8 513.25 512.3EQ 25-Mar-04 512.3 513.05 520.3 510.3 518 514.05EQ 26-Mar-04 514.05 517.95 530.3 517.95 525.8 525.7EQ 29-Mar-04 525.7 526.15 534.6 525.1 528.5 528.8EQ 30-Mar-04 528.8 530.1 536.7 526.05 527.5 527.15EQ 31-Mar-04 527.15 527.05 540 524.75 538.4 538.05EQ 1-Apr-04 538.05 539 557.7 539 555.2 555.85EQ 2-Apr-04 555.85 650 650 555.75 567 565.8

EQ 5-Apr-04 565.8 567 581.35 567 576 575.1EQ 6-Apr-04 575.1 576 582.4 564.65 582.15 575.4EQ 7-Apr-04 575.4 579.85 580.9 570 573.5 574EQ 8-Apr-04 574 570 579.7 565.5 572 572.95EQ 12-Apr-04 572.95 575.5 575.5 558.7 559 561.75EQ 13-Apr-04 561.75 564 575.9 555.4 574.75 573.3EQ 15-Apr-04 573.3 578.9 581.2 562.6 566 565.35EQ 16-Apr-04 565.35 566 572.75 563.7 565 566.15EQ 17-Apr-04 566.15 566 567.9 563.55 565.5 564.85EQ 19-Apr-04 564.85 563.5 569.4 550.6 551.5 552.6EQ 20-Apr-04 552.6 554.5 554.5 548 552.9 552.35EQ 21-Apr-04 552.35 550.05 569.45 550 568.9 568.35EQ 22-Apr-04 568.35 568 573.8 563.5 568.75 568.75EQ 23-Apr-04 568.75 568 574.8 565.15 566.65 567.3EQ 27-Apr-04 567.3 560 560 537.35 538 539.45EQ 28-Apr-04 539.45 540.05 549 537.15 541.35 540.4EQ 29-Apr-04 540.4 539 544 526.5 527.1 529.3EQ 30-Apr-04 529.3 565 625.1 522.2 526.5 526.45EQ 3-May-04 526.45 527 531.3 515.7 529.8 528.45EQ 4-May-04 528.45 535.9 633.05 529.1 530.25 530.75EQ 5-May-04 530.75 532 533.45 527.05 530.2 530EQ 6-May-04 530 535 543.3 534.15 540 540.5EQ 7-May-04 540.5 532 538.5 528.8 533.4 532.4EQ 10-May-04 532.4 529.7 529.7 515.2 518.65 519.2EQ 11-May-04 519.2 510.6 511 483.65 483.65 490.25EQ 12-May-04 490.25 484 499.4 484 496.95 496.65EQ 13-May-04 496.65 480 524.35 474 511.75 511.45EQ 14-May-04 511.45 510 517.8 471.2 473.8 477.1EQ 17-May-04 477.1 470 471.9 381.7 400.9 404.3EQ 18-May-04 404.3 430 457.9 410.1 428.5 433.7EQ 19-May-04 433.7 444.25 466 444.25 452.75 452.45EQ 20-May-04 452.45 463 464.7 440.15 442 443.2EQ 21-May-04 443.2 441.9 442 430.05 440.1 439.5EQ 24-May-04 439.5 450 458 445.05 452.35 453.85EQ 25-May-04 453.85 453 459.9 436.65 455 455.7EQ 26-May-04 455.7 460 468 455.4 456.5 459.3EQ 27-May-04 459.3 452 457.55 446.6 448.4 449.05EQ 28-May-04 449.05 447.05 450.9 426.2 434.4 432.7EQ 31-May-04 432.7 431.5 438.9 412.5 434.9 429.8EQ 1-Jun-04 429.8 435 443 432.15 432.55 434.2EQ 2-Jun-04 434.2 435.9 442.95 434.6 442.5 439.45EQ 3-Jun-04 439.45 446 452.2 423.1 425 428.35EQ 4-Jun-04 428.35 423 435 422.6 434.8 433.5EQ 7-Jun-04 433.5 435 449.6 435 449.1 444.8EQ 8-Jun-04 444.8 445 456.55 441.5 455 455.25EQ 9-Jun-04 455.25 457 458.25 449.3 450.3 450.8EQ 10-Jun-04 450.8 448.9 452 445 447.55 447.7EQ 11-Jun-04 447.7 447 447 430 430.3 431.7EQ 14-Jun-04 431.7 429 437.4 424.5 434.5 434.9EQ 15-Jun-04 434.9 435.1 452.5 434 451 450.6EQ 16-Jun-04 450.6 453 455.8 442.6 446.1 446.15EQ 17-Jun-04 446.15 449.4 456.95 439.1 455.95 454.3EQ 18-Jun-04 454.3 454 454 441.15 448.1 444.75EQ 21-Jun-04 444.75 446.2 447.9 433.05 433.2 434.5

EQ 22-Jun-04 434.5 432.8 440.5 430 433.95 431.75EQ 23-Jun-04 431.75 435.5 435.5 409.15 409.7 411.25EQ 24-Jun-04 411.25 411 425.5 411 423.2 423.05EQ 25-Jun-04 423.05 424 436.6 423.1 431.1 431.6EQ 28-Jun-04 431.6 430.5 442.95 430.5 440.5 441.7EQ 29-Jun-04 441.7 440 447.25 434.55 444.15 443.25EQ 30-Jun-04 443.25 444.2 446.25 428 429.7 429.65EQ 1-Jul-04 429.65 439.4 439.9 430.1 438 438.55EQ 2-Jul-04 438.55 435 438.4 430.5 436 433.9EQ 5-Jul-04 433.9 434.4 439.95 429.25 430.15 430.45EQ 6-Jul-04 430.45 430.7 439 428.8 437.55 438.4EQ 7-Jul-04 438.4 439 443 435 437.4 438.4EQ 8-Jul-04 438.4 439.65 446.9 428.1 429 432EQ 9-Jul-04 432 400 441.3 400 438 438.9EQ 12-Jul-04 438.9 437 440 432.1 436.6 436.75EQ 13-Jul-04 436.75 434 438.7 428.55 429.5 430.5EQ 14-Jul-04 430.5 433.1 433.1 416.7 418.1 418EQ 15-Jul-04 418 420.7 424.4 415.25 421 420.1EQ 16-Jul-04 420.1 422 427.3 418.3 424 424.45EQ 19-Jul-04 424.45 426 428.9 422.2 422.8 423.8EQ 20-Jul-04 423.8 450 450 421 428.5 428.55EQ 21-Jul-04 428.55 431 439.7 429.9 438.9 434.3EQ 22-Jul-04 434.3 444 457.95 438 457.75 454.9EQ 23-Jul-04 454.9 458 468.7 454.15 464.5 466.25EQ 26-Jul-04 466.25 466 479 460.1 477.1 477.3EQ 27-Jul-04 477.3 480 483 462.5 463.5 465.1EQ 28-Jul-04 465.1 462 475 462 471 470.9EQ 29-Jul-04 470.9 475 475.5 469.25 474.6 474.5EQ 30-Jul-04 474.5 475.1 490.5 475.05 489.05 488.9EQ 2-Aug-04 488.9 488 496 485.05 493.5 494.1EQ 3-Aug-04 494.1 494.25 499.85 487.4 490.15 489.4EQ 4-Aug-04 489.4 491 494.5 483.55 492.4 493.25EQ 5-Aug-04 493.25 496.9 504.7 495.15 504.2 503EQ 6-Aug-04 503 501.9 502.95 491.3 494 493.9EQ 9-Aug-04 493.9 492 495.2 486.15 493.25 492.2EQ 10-Aug-04 492.2 493.05 499.45 490 495.05 496.7EQ 11-Aug-04 496.7 497 498.8 477.55 478.5 479.95EQ 12-Aug-04 479.95 480.2 483.8 471.3 476.05 475.25EQ 13-Aug-04 475.25 477 481 473 475 476.9EQ 16-Aug-04 476.9 474.15 481.35 471.35 480.2 478.85EQ 17-Aug-04 478.85 555 555 476.05 476.6 479.6EQ 18-Aug-04 479.6 476.8 476.8 469.3 471 470.55EQ 19-Aug-04 470.55 472 476.8 471.1 475.3 475.2EQ 20-Aug-04 475.2 475.55 476.1 462.5 463.15 463.4EQ 23-Aug-04 463.4 464 465.7 448.5 451.95 451.25EQ 24-Aug-04 451.25 452.55 458.7 450.65 453.2 453.55EQ 25-Aug-04 453.55 454 458.9 450.45 458 458EQ 26-Aug-04 458 461 466.35 459.3 461.05 460.7EQ 27-Aug-04 460.7 461.25 463.4 453.65 459.1 458.2EQ 30-Aug-04 458.2 461.1 468.4 461.1 467 467.2EQ 31-Aug-04 467.2 468.05 476.85 468.05 475 475.65EQ 1-Sep-04 475.65 475.65 479.4 474.1 475 476EQ 2-Sep-04 476 475 478 470.7 471.75 471.95EQ 3-Sep-04 471.95 472.8 474.9 468.6 474.3 473.8

EQ 6-Sep-04 473.8 475.1 479.9 474.55 474.55 477.1EQ 7-Sep-04 477.1 476.1 486.35 476.1 484.8 484.75EQ 8-Sep-04 484.75 487 487 481.1 483 482.7EQ 9-Sep-04 482.7 486.8 487.4 481.3 485.15 485.7EQ 10-Sep-04 485.7 485 488.75 482.15 488.75 487.85EQ 13-Sep-04 487.85 490.9 494.8 485.2 493.35 490.95EQ 14-Sep-04 490.95 491.5 492.85 483.75 486 486.35EQ 15-Sep-04 486.35 486.95 491.8 484.4 488 487.65EQ 16-Sep-04 487.65 488.5 491.8 482.75 490.55 490.85EQ 17-Sep-04 490.85 495.55 510 495.15 510 509.15EQ 20-Sep-04 509.15 512 512 500.05 500.5 502.05EQ 21-Sep-04 502.05 501 509 497.6 507.8 507.5EQ 22-Sep-04 507.5 506 506.5 500.15 504 503.45EQ 23-Sep-04 503.45 501 503.8 498 500.05 500.05EQ 24-Sep-04 500.05 500 506.75 495.05 495.7 498.85EQ 27-Sep-04 498.85 496 497.35 491.7 494.3 495.4EQ 28-Sep-04 495.4 494.9 501.75 494 496.6 496.3EQ 29-Sep-04 496.3 497.2 516.5 493.8 516 514.3EQ 30-Sep-04 514.3 514 519.75 514 518.45 517.9EQ 1-Oct-04 517.9 518.1 535 512.25 534.6 533.25EQ 4-Oct-04 533.25 533 549.4 533 546.15 546.2EQ 5-Oct-04 546.2 546 547.8 537.3 538.55 539.9EQ 6-Oct-04 539.9 538.9 555.75 538.9 549.8 546.35EQ 7-Oct-04 546.35 549.9 564.4 547.25 560 558.8EQ 8-Oct-04 558.8 560 562.5 552.15 553.5 554.45EQ 9-Oct-04 554.45 556.8 559 552.1 552.6 553.75EQ 11-Oct-04 553.75 555 558.25 545.05 547 546.9EQ 12-Oct-04 546.9 547 551.95 533.1 534 535.1EQ 14-Oct-04 535.1 537 545.9 533.7 543.35 542.9EQ 15-Oct-04 542.9 546.3 556.9 542.05 548 546.3EQ 18-Oct-04 546.3 549 555.5 546 551.3 550.7EQ 19-Oct-04 550.7 553.2 562.9 552 562.75 559.85EQ 20-Oct-04 559.85 567 567 546.65 547.8 548.15EQ 21-Oct-04 548.15 549.15 552.9 536.6 539.1 539.2EQ 25-Oct-04 539.2 540 544 534.2 535.5 536.8EQ 26-Oct-04 536.8 600 600 537.15 551.25 551.75EQ 27-Oct-04 551.75 552.55 554 538.2 538.8 540.6EQ 28-Oct-04 540.6 542.95 548.5 536.6 540.5 538.6EQ 29-Oct-04 538.6 541 544 527.25 530 529.15EQ 1-Nov-04 529.15 531.9 534.65 525.7 529.4 529.85EQ 2-Nov-04 529.85 534 545.5 534 542.55 543.4EQ 3-Nov-04 543.4 544.9 546.4 538.15 543.8 543.7EQ 4-Nov-04 543.7 554 587 536.2 536.75 537.3EQ 5-Nov-04 537.3 541 543.75 536.5 540.9 540.35EQ 8-Nov-04 540.35 544 549.35 541 541.6 542.35EQ 9-Nov-04 542.35 544.9 545.55 538.55 539.55 540EQ 10-Nov-04 540 541.6 546.5 541.6 544 544.35EQ 11-Nov-04 544.35 546.7 551.75 541.6 545 545.9EQ 12-Nov-04 545.9 550 551.95 541.5 542.2 545.55EQ 16-Nov-04 545.55 547 547 537.5 545 544.85EQ 17-Nov-04 544.85 546 548.85 541.25 544.05 543.75EQ 18-Nov-04 543.75 545 549.6 538.6 544.4 545.75EQ 19-Nov-04 545.75 535.5 543 523.25 526.2 527.35EQ 22-Nov-04 527.35 518.8 538.8 509 531.55 532.55

EQ 23-Nov-04 532.55 533 535.4 522.1 529.65 528.3EQ 24-Nov-04 528.3 530 530 509.7 510.8 515.15EQ 25-Nov-04 515.15 510 523.35 500.1 502 503.35EQ 29-Nov-04 503.35 498 513 487 508.9 509.8EQ 30-Nov-04 509.8 512 523.7 511.1 518 517.05EQ 1-Dec-04 517.05 523 536.8 523 527.5 527.5EQ 2-Dec-04 527.5 531.1 544 525.1 543.05 542EQ 3-Dec-04 542 520.25 547.9 520.25 544.25 543.7EQ 6-Dec-04 543.7 544 547 528.65 530.25 530.95EQ 7-Dec-04 530.95 535.1 535.1 511.5 519.4 517.05EQ 8-Dec-04 517.05 521 525 506.05 507.8 507.8EQ 9-Dec-04 507.8 508.1 515 500 512.8 512.2EQ 10-Dec-04 512.2 513 513 495.65 497.25 499.2EQ 13-Dec-04 499.2 499 505 486.35 499 502.35EQ 14-Dec-04 502.35 502 508 496 504 505.8EQ 15-Dec-04 505.8 505.7 505.7 492.3 493.8 495.1EQ 16-Dec-04 495.1 495 496.95 488.05 488.5 491.1EQ 17-Dec-04 491.1 490 495.7 478.65 479.7 480.55EQ 20-Dec-04 480.55 485 488.7 472.1 480.55 480.65EQ 21-Dec-04 480.65 483.5 491.7 481.4 483.7 485EQ 22-Dec-04 485 487.95 498.8 485.05 494.65 495.05EQ 23-Dec-04 495.05 498.7 509.25 497.5 507 506.3EQ 24-Dec-04 506.3 515 525.7 510.35 524.6 523.4EQ 27-Dec-04 523.4 520 547 506.35 514.1 516.95EQ 28-Dec-04 516.95 519.95 529 518.6 526.25 527.55EQ 29-Dec-04 527.55 529.2 538.75 526.6 531.25 531.5EQ 30-Dec-04 531.5 534.05 538.85 521.2 525.4 523.1EQ 31-Dec-04 523.1 531.25 535.85 525.6 534.5 533.7EQ 3-Jan-05 533.7 539.4 545 533.8 544.5 543.85EQ 4-Jan-05 543.85 550 550 529.6 530.45 531.25EQ 5-Jan-05 531.25 526 533.45 516.15 527.05 529.95EQ 6-Jan-05 529.95 528 536.5 522.25 523 526.2EQ 7-Jan-05 526.2 535 547.7 527.55 541 542.25EQ 10-Jan-05 542.25 545.15 547.9 531.1 531.4 534.15EQ 11-Jan-05 534.15 535 535 523.1 525.05 525.75EQ 12-Jan-05 525.75 529 530 515.1 519 518.2EQ 13-Jan-05 518.2 525 525.75 518.5 520.4 520.1EQ 14-Jan-05 520.1 523.65 523.65 511.1 515.55 513.9EQ 17-Jan-05 513.9 515 518 504.4 512.1 511.55EQ 18-Jan-05 511.55 513.1 522.4 508.85 511.05 510.85EQ 19-Jan-05 510.85 514 518.4 511.2 515 513.7EQ 20-Jan-05 513.7 510.1 515 504.2 513 511.5EQ 24-Jan-05 511.5 513.5 521.35 505.6 506.05 506.7EQ 25-Jan-05 506.7 505.9 509.9 498.45 501.7 501.6EQ 27-Jan-05 501.6 505.1 513 503.7 506 506.1EQ 28-Jan-05 506.1 507 523.45 490 522.9 522.25EQ 31-Jan-05 522.25 525 534.5 522.7 533.1 532.3EQ 1-Feb-05 532.3 533.9 547 530.05 543 542.95EQ 2-Feb-05 542.95 544.2 547.35 530.2 535.3 533.55EQ 3-Feb-05 533.55 539.8 543.4 536 542 540.95EQ 4-Feb-05 540.95 544 545 532.4 536.5 537.15EQ 7-Feb-05 537.15 597.8 597.8 528.65 531 530.35EQ 8-Feb-05 530.35 532 536.75 529 535.9 533.8EQ 9-Feb-05 533.8 534.25 540.5 534.05 537.25 537.15

EQ 10-Feb-05 537.15 537.9 544.7 531.85 544.05 542.5EQ 11-Feb-05 542.5 544.05 552 543.1 546.6 547.4EQ 14-Feb-05 547.4 551.9 553.25 538.85 539.8 543.55EQ 15-Feb-05 543.55 543.65 543.65 535.5 538 539.2EQ 16-Feb-05 539.2 539.05 543.9 532.1 533.5 535.05EQ 17-Feb-05 535.05 536 537.75 530.15 535.9 535.85EQ 18-Feb-05 535.85 536 542.8 531.1 534 534.2EQ 21-Feb-05 534.2 534.25 538.8 531.6 532.3 534.5EQ 22-Feb-05 534.5 534 541.35 532.05 540.5 539.55EQ 23-Feb-05 539.55 539.7 550 539.7 548.55 548.3EQ 24-Feb-05 548.3 550.3 553.5 545.6 546.9 547EQ 25-Feb-05 547 550 550.9 538.2 539.15 540.15EQ 28-Feb-05 540.15 540.2 560 535.85 554.1 556.25EQ 1-Mar-05 556.25 557.5 557.5 544.5 546.15 547.55EQ 2-Mar-05 547.55 547 551.95 544.55 551.9 549.65EQ 3-Mar-05 549.65 550.2 562.5 550.2 559 558.6EQ 4-Mar-05 558.6 559.55 573.4 559.55 572.75 572.05EQ 7-Mar-05 572.05 555.2 590.45 555.2 584.55 586.9EQ 8-Mar-05 586.9 588.8 593.65 582.2 592 591.1EQ 9-Mar-05 591.1 595.1 600.75 584.05 585 587.85EQ 10-Mar-05 587.85 588 597 584.5 592.25 594EQ 11-Mar-05 594 596 600.8 585.5 587.75 587.95EQ 14-Mar-05 587.95 587.3 591.9 576.05 576.1 579EQ 15-Mar-05 579 580 584.1 569.2 570.55 570.85EQ 16-Mar-05 570.85 571.05 577.8 567.6 574.1 574.3EQ 17-Mar-05 574.3 569 574.8 558.25 559.4 562.5EQ 18-Mar-05 562.5 560 573.9 555.15 571.25 571.85EQ 21-Mar-05 571.85 573 576.8 558 558.35 559.7EQ 22-Mar-05 559.7 559.1 560.6 541.1 543.5 544.7EQ 23-Mar-05 544.7 544 569.9 539.3 551.5 552.75EQ 24-Mar-05 552.75 555 567.4 555 561.5 560EQ 28-Mar-05 560 562 573.3 561.5 566.3 566.1EQ 29-Mar-05 566.1 567 567.9 545.1 548.45 549.15EQ 30-Mar-05 549.15 548 554.7 539.1 542.6 543.15EQ 31-Mar-05 543.15 545.1 553.4 543.55 546.5 546.05EQ 1-Apr-05 546.05 557 566.6 547.9 565 564.6EQ 4-Apr-05 564.6 567 568.55 559.1 563 565.05EQ 5-Apr-05 565.05 565.95 569.8 553.55 558.1 556.05EQ 6-Apr-05 556.05 558 572.9 558 572.25 571.6EQ 7-Apr-05 571.6 572.9 576.9 563.55 565.95 565.45EQ 8-Apr-05 565.45 567 568 553.4 555.75 556.85EQ 11-Apr-05 556.85 557 557 545 546.2 547.35EQ 12-Apr-05 547.35 548.2 552.35 545 549.9 548.7EQ 13-Apr-05 548.7 551 552.8 543 545.5 545.55EQ 15-Apr-05 545.55 543.9 543.9 526.05 527.6 529.75EQ 18-Apr-05 529.75 527 527 515 518 518.55EQ 19-Apr-05 518.55 524 530.5 512 513.8 514EQ 20-Apr-05 514 516.6 531.95 515.1 530.7 530.05EQ 21-Apr-05 530.05 528 546 525 544 542.9EQ 22-Apr-05 542.9 547 549.8 536.2 546 547.5EQ 25-Apr-05 547.5 545 548.8 539.55 544.6 546.7EQ 26-Apr-05 546.7 542 550.7 541.1 549.8 547.15EQ 27-Apr-05 547.15 555 559.5 533.3 534.25 539EQ 28-Apr-05 539 539.8 550 533.35 546.65 543.85

EQ 29-Apr-05 543.85 550.2 550.2 525.1 528.2 528.05EQ 2-May-05 528.05 529.5 535.5 524.65 533.75 533.85EQ 3-May-05 533.85 533 543 525.55 541.4 540.95EQ 4-May-05 540.95 542 545 537 541.1 541.35EQ 5-May-05 541.35 542.75 547.4 539.2 541.65 541.15EQ 6-May-05 541.15 540 550.5 540 550 549.1EQ 9-May-05 549.1 549.25 554.95 546.2 552.5 553.4EQ 10-May-05 553.4 553.75 555.75 543.15 544.05 544.25EQ 11-May-05 544.25 542 547.45 539.65 542.4 542.5EQ 12-May-05 542.5 539.9 541.4 534.65 537.9 539.05EQ 13-May-05 539.05 538.5 539 534 535.45 536.25EQ 16-May-05 536.25 537.5 543.65 537.5 540.5 540.25EQ 17-May-05 540.25 542 543.7 524.95 527.05 525.95EQ 18-May-05 525.95 528 531.6 523.1 529.75 529.6EQ 19-May-05 529.6 531 535 522.65 524 524.3EQ 20-May-05 524.3 525 526.9 515.6 520.15 520.45EQ 23-May-05 520.45 524 532.95 522 532.2 531.15EQ 24-May-05 531.15 533.15 535.75 526.6 529 531EQ 25-May-05 531 528 534 525.5 531 530.65EQ 26-May-05 530.65 531 533.5 526.55 529.7 530.4EQ 27-May-05 530.4 531.1 539.4 529.35 530.05 531.25EQ 30-May-05 531.25 531.5 534.7 525 526.3 526.8EQ 31-May-05 526.8 527 537.9 524.4 535.2 535EQ 1-Jun-05 535 538 544.2 536 541.25 541EQ 2-Jun-05 541 544 545.3 528.55 530 529.85EQ 3-Jun-05 529.85 528 555.8 528 554.55 553.15EQ 4-Jun-05 553.15 556 562.7 551.05 555 555.2EQ 6-Jun-05 555.2 554 566.1 549 552.65 552.3EQ 7-Jun-05 552.3 552 555.8 545 550 547.85EQ 8-Jun-05 547.85 551.3 560 550 557.55 558.45EQ 9-Jun-05 558.45 560.8 563.75 556.7 560 559.05EQ 10-Jun-05 559.05 561 569.4 561 565.05 566.55EQ 13-Jun-05 566.55 566.9 599.9 560.65 571 569.6EQ 14-Jun-05 569.6 571 575 564.8 574.3 574.05EQ 15-Jun-05 574.05 567.75 577 567.75 575.25 574.95EQ 16-Jun-05 574.95 577 595 576 590.25 590.25EQ 17-Jun-05 590.25 590 605.55 584 603.25 600.25EQ 20-Jun-05 600.25 625 645.7 616.35 630 630.5EQ 21-Jun-05 630.5 632 648 621 643.5 646.15EQ 22-Jun-05 646.15 643 660 642 653.1 654.55EQ 23-Jun-05 654.55 654.2 655.05 646.7 653 650.6EQ 24-Jun-05 650.6 649 658.5 643.05 656 654.65EQ 27-Jun-05 654.65 648 675 645.25 646.65 648.65EQ 28-Jun-05 648.65 670 670 627.15 628.6 629.55EQ 29-Jun-05 629.55 634 647 632.7 643 641.85EQ 30-Jun-05 641.85 648 653.15 636.65 642.4 642.55EQ 1-Jul-05 642.55 643 645 637.55 638.7 640.1EQ 4-Jul-05 640.1 642 649.5 639 644 644.4EQ 5-Jul-05 644.4 644 648 636.45 640.25 638.05EQ 6-Jul-05 638.05 637.35 647 637.35 645.5 645.2EQ 7-Jul-05 645.2 641.4 641.4 609.3 616 613.95EQ 8-Jul-05 613.95 628 628 615 618.95 620.3EQ 11-Jul-05 620.3 618.15 636 618.15 633.5 633.9EQ 12-Jul-05 633.9 634.9 644 630.55 638 638.3

EQ 13-Jul-05 638.3 640 641.4 629.1 630.2 630.95EQ 14-Jul-05 630.95 631.65 646.85 621.1 641 641.5EQ 15-Jul-05 641.5 643 670 643 667 666.65EQ 18-Jul-05 666.65 667 672.85 658.2 662.5 661.8EQ 19-Jul-05 661.8 664 671.8 661.1 665 664.65EQ 20-Jul-05 664.65 666 683 666 678.5 679.1EQ 21-Jul-05 679.1 676 686.3 670.65 681.1 678.25EQ 22-Jul-05 678.25 680 691.4 678.15 688.75 689.55EQ 25-Jul-05 689.55 691.4 695.7 684.6 687 687.55EQ 26-Jul-05 687.55 685 692.4 680.2 692 691.15EQ 27-Jul-05 691.15 692.5 704.9 689.4 697.55 698.85EQ 29-Jul-05 698.85 698 711.9 693 699.15 703.35EQ 1-Aug-05 703.35 703 709.9 696.5 708.55 707.75EQ 2-Aug-05 707.75 711.9 746.45 711 739.5 741.45EQ 3-Aug-05 741.45 759.8 759.9 710.65 712.05 714.5EQ 4-Aug-05 714.5 717 755.65 717 729.1 729.2EQ 5-Aug-05 729.2 730 739.9 722.35 724.7 725.75EQ 8-Aug-05 725.75 749.8 799 707.1 710.3 711.3EQ 9-Aug-05 711.3 714 724.8 702.6 708.75 707.65EQ 10-Aug-05 707.65 719.7 722.65 709.2 720.9 719.45EQ 11-Aug-05 719.45 722.65 729.5 713 716 717.6EQ 12-Aug-05 717.6 719.8 722.7 702.15 704 704.2EQ 16-Aug-05 704.2 704.5 710 697.1 698.1 699.8EQ 17-Aug-05 699.8 700 718 695 717.55 714.95EQ 18-Aug-05 714.95 720 744 705.25 709.2 708.35EQ 19-Aug-05 708.35 750 750 703.15 703.5 705.75EQ 22-Aug-05 705.75 709.7 713.6 694.6 700 699.3EQ 23-Aug-05 699.3 705 706.5 683.05 685.1 685.15EQ 24-Aug-05 685.15 687 697 683.1 696 694.85EQ 25-Aug-05 694.85 699.5 700.8 692.95 696 696.35EQ 26-Aug-05 696.35 699.45 703.9 693.6 697.55 698.75EQ 29-Aug-05 698.75 706 725 693.05 702 700.35EQ 30-Aug-05 700.35 703 709.8 699.05 708.5 707.6EQ 31-Aug-05 707.6 712 723.75 708.25 719 719.4EQ 1-Sep-05 719.4 719 729.45 719 726.35 726.7EQ 2-Sep-05 726.7 725 732.6 720.1 729.2 730.5EQ 5-Sep-05 730.5 732 737.3 728.2 729.65 730.35EQ 6-Sep-05 730.35 730 734.9 725.5 729 728.9EQ 8-Sep-05 728.9 734 745.5 733.35 738 738.65EQ 9-Sep-05 738.65 740 745 734.6 743 741.65EQ 12-Sep-05 741.65 745.25 753.9 744.15 753.3 752.5EQ 13-Sep-05 752.5 753 759.45 749.95 751 752.3EQ 14-Sep-05 752.3 750 756 736.55 742.9 740.95EQ 15-Sep-05 740.95 741.5 763.95 735.1 762.25 760.8EQ 16-Sep-05 760.8 763.95 767.85 755.95 761.7 764.05EQ 19-Sep-05 764.05 774.4 840 758 764.5 764.2EQ 20-Sep-05 764.2 765 781 756 780.55 777.95EQ 21-Sep-05 777.95 780 785 750 782.5 782.25EQ 22-Sep-05 782.25 784 784 750 757 754.45EQ 23-Sep-05 754.45 768 768 739.1 748 747.75EQ 26-Sep-05 747.75 750 783.5 750 783 780.25EQ 27-Sep-05 780.25 789.9 796 780.05 786.25 788EQ 28-Sep-05 788 790 803.65 785 802.65 800.45EQ 29-Sep-05 800.45 800 813.4 800 807.15 808.3

EQ 30-Sep-05 808.3 806 809.9 781 792 793.55EQ 3-Oct-05 793.55 785 802.8 785 794.6 794.25EQ 4-Oct-05 794.25 796 808.9 794.3 806.75 806.65EQ 5-Oct-05 806.65 808 809.9 798.05 803 802.05EQ 6-Oct-05 802.05 800 800 786.9 792.2 790.85EQ 7-Oct-05 790.85 794.95 794.95 775.7 787 788.4EQ 10-Oct-05 788.4 789 792.9 780.3 781.9 782.95EQ 11-Oct-05 782.95 787 790.8 772 787.65 788.8EQ 13-Oct-05 788.8 785.7 792.9 773.1 774.15 775.25EQ 14-Oct-05 775.25 775 777.4 761.5 762.5 763.85EQ 17-Oct-05 763.85 777.4 779.8 759.05 771.25 771EQ 18-Oct-05 771 777.35 781.4 748.5 750.9 756.45EQ 19-Oct-05 756.45 750.15 757.8 735 747.55 747.3EQ 20-Oct-05 747.3 755 765.9 737.05 753 748.15EQ 21-Oct-05 748.15 754 773 743.25 770.2 771.2EQ 24-Oct-05 771.2 770.2 775.45 754 760 757.1EQ 25-Oct-05 757.1 761.05 779.4 760.05 766 767.6EQ 26-Oct-05 767.6 769.9 774.9 761.35 763.5 763.55EQ 27-Oct-05 763.55 766 769.8 745.15 748 750.3EQ 28-Oct-05 750.3 755 758.65 737.5 742.5 741.6EQ 31-Oct-05 741.6 737.5 764.9 737.5 764.5 762.5EQ 1-Nov-05 762.5 777 779.9 762.25 763 766.2EQ 2-Nov-05 766.2 763.75 779.4 756.75 778.95 777.7EQ 7-Nov-05 777.7 764.9 790.7 764.9 787.15 788EQ 8-Nov-05 788 795 795 782.5 794.25 790.45EQ 9-Nov-05 790.45 792 800.9 787.1 792.95 791.15EQ 10-Nov-05 791.15 793.4 795.35 783.1 785 785.7EQ 11-Nov-05 785.7 787 804.25 787 795.8 795.4EQ 14-Nov-05 795.4 795 803 786.1 800 798.45EQ 16-Nov-05 798.45 801 819 801 817.2 817.45EQ 17-Nov-05 817.45 735 831.95 735 829.65 829.3EQ 18-Nov-05 829.3 831.95 835 823.6 825.15 826.15EQ 21-Nov-05 826.15 826 833.85 820.8 829.25 829.05EQ 22-Nov-05 829.05 829.6 838.95 815 819 819.3EQ 23-Nov-05 819.3 821 833.9 818.65 832 832EQ 24-Nov-05 832 833 848.4 833 844.5 844.1EQ 25-Nov-05 844.1 846 846 836.35 843 842.65EQ 26-Nov-05 842.65 844 848 842.15 848 845.9EQ 28-Nov-05 845.9 846 850 842.75 847.4 847.9EQ 29-Nov-05 847.9 849.2 865.85 840.6 847.4 848.15EQ 30-Nov-05 848.15 850.2 855.45 829.1 831.1 832.7EQ 1-Dec-05 832.7 833 843.3 830.25 840.8 839.55EQ 2-Dec-05 795.4 846.55 846.55 846.55 846.55 846.55EQ 5-Dec-05 846.55 850.75 850.75 850.75 850.75 850.75EQ 6-Dec-05 840.25 842 846.8 830 837.7 836.75EQ 7-Dec-05 836.75 840 849.9 829 845.45 843.45EQ 8-Dec-05 838 844.15 845.9 842.55 845.9 845.9EQ 9-Dec-05 846.15 840 864.9 840 864.35 863.35EQ 12-Dec-05 849.25 868.35 871.75 863 871.45 871.45EQ 13-Dec-05 871.45 860 862.65 860 860 860EQ 14-Dec-05 860 870 871.65 870 870.05 870.05EQ 15-Dec-05 861.95 864 864.9 839.1 847.75 845.25EQ 16-Dec-05 845.25 850 854 842.1 852.55 849.35EQ 19-Dec-05 849.35 854 861.5 854 856.6 857.15

EQ 20-Dec-05 857.15 859.8 866.7 852.25 854 854.55EQ 21-Dec-05 870.05 853.85 859.45 853.85 857.75 857.75BL 22-Dec-05 860.15 864 869.75 853.2 855 855.95EQ 23-Dec-05 855.95 855 860 840.2 845 842.9BL 26-Dec-05 842.9 840 841.9 827 833.5 832.7EQ 27-Dec-05 832.7 835 869.9 828.15 866 866.9EQ 28-Dec-05 866.9 870 889.9 868 870 872.5EQ 29-Dec-05 872.5 868 895 868 894.75 891.1BL 30-Dec-05 857.75 890.65 899.9 889.9 897.85 897.85BL 2-Jan-06 889.3 893 902 890.15 899.45 897.85EQ 3-Jan-06 897.85 899.5 923.9 896 919 920EQ 4-Jan-06 920 921 936 920 929.55 929.85BL 5-Jan-06 929.85 933 936 920 920.9 921.7BL 6-Jan-06 921.7 921.7 931.45 913.1 919.35 920.7EQ 9-Jan-06 920.7 923 925.5 906.2 908.9 910.15BL 10-Jan-06 910.15 909 910 888.25 892.6 894.1BL 12-Jan-06 894.1 863.1 897 863.1 887.25 886.85EQ 13-Jan-06 886.85 889.95 897 883.05 883.55 885.15EQ 16-Jan-06 885.15 888 888 864.2 875 872.95EQ 17-Jan-06 872.95 875.25 937 872.05 926.9 928.5EQ 18-Jan-06 928.5 580.1 727.4 580.1 693.55 693.7EQ 19-Jan-06 693.7 700 729.65 691.4 705.5 704.5BL 20-Jan-06 704.5 707 709.4 702 703.5 704.2EQ 23-Jan-06 704.2 702 706 694 705.6 702.35EQ 24-Jan-06 702.35 710 714 688.95 695.6 693.45EQ 25-Jan-06 693.45 696 699.8 685 690.5 688.4EQ 27-Jan-06 688.4 694.9 703.2 694.8 698.95 698.65EQ 30-Jan-06 698.65 700 718.2 700 710.6 711.05EQ 31-Jan-06 711.05 708.4 719.8 708.4 713.1 713.9EQ 1-Feb-06 713.9 714.6 718.8 701 706.95 704.8BL 2-Feb-06 704.8 709.9 715.9 701 710.05 708.65EQ 3-Feb-06 708.65 707 707 695 696.95 696.6EQ 6-Feb-06 696.6 695 722.75 683.5 720.95 720.35EQ 7-Feb-06 720.35 720.55 723.5 706.5 721 720.55EQ 8-Feb-06 720.55 719.95 722 714 715.05 716.5EQ 10-Feb-06 716.5 715 723.55 715 720 719.6EQ 13-Feb-06 719.6 715 721 715 715.7 716.8EQ 14-Feb-06 716.8 715 724.35 712.1 714.25 714.2EQ 15-Feb-06 714.2 712.1 718.9 696.5 698 701.8EQ 16-Feb-06 701.8 701.8 709.4 694.05 697.5 697.05EQ 17-Feb-06 697.05 703 707.5 690 693 693.15EQ 20-Feb-06 693.15 694 703.45 689 701.9 702.05BL 21-Feb-06 702.05 702.05 706 694.3 698.25 697.75EQ 22-Feb-06 697.75 699.25 705.5 698 702 703.95EQ 23-Feb-06 703.95 705 706.85 695.05 700.5 700.35EQ 24-Feb-06 700.35 702 707.4 699 702 702.85EQ 27-Feb-06 702.85 703 705.85 697 700.05 700.1EQ 28-Feb-06 700.1 703.75 714.9 695.3 708 708.85EQ 1-Mar-06 708.85 708 713.9 702.1 707.1 708.25EQ 2-Mar-06 708.25 710 719 707 710.25 713.15EQ 3-Mar-06 713.15 715 718 708.25 717 715.75EQ 6-Mar-06 715.75 717 733.9 717 731.2 732.2EQ 7-Mar-06 732.2 733.3 740 729 730.5 732.5EQ 8-Mar-06 732.5 733 733 711.65 720.55 719.9

EQ 9-Mar-06 719.9 724 728.7 711.5 725 726.75EQ 10-Mar-06 726.75 731 737.9 727.15 730 731.45EQ 13-Mar-06 731.45 731.5 741.25 731 733.45 735.35EQ 14-Mar-06 735.35 734 746.5 729.15 740.5 742.5EQ 16-Mar-06 742.5 745 770 742.5 770 768.5EQ 17-Mar-06 768.5 770 781.95 763.1 774.05 775.05EQ 20-Mar-06 775.05 776.7 780 770.5 779.6 778.05EQ 21-Mar-06 868.6 779.55 781.85 777 778 778EQ 22-Mar-06 780.45 782.95 786.5 758.6 769.5 772.5EQ 23-Mar-06 777.7 779 783 777.7 783 783EQ 24-Mar-06 777.35 776 785 776 782.55 782.2EQ 27-Mar-06 783 787.55 790.25 786 789.75 789.75EQ 28-Mar-06 789.75 794 797.45 786.9 786.9 786.9EQ 29-Mar-06 790.85 796 797.8 787.25 794.25 793.75EQ 30-Mar-06 792.15 791.8 801.45 791.8 795 795EQ 31-Mar-06 795 792 797.35 789.1 797 797EQ 3-Apr-06 795.35 801 833 801 832 828.8EQ 4-Apr-06 828.8 831 843 830.05 838 836.75EQ 5-Apr-06 836.75 843 845 835 840 840.5EQ 7-Apr-06 840.5 844.5 846.3 829.65 831 833.45EQ 10-Apr-06 833.45 833 841.7 824.15 837 836.25EQ 12-Apr-06 836.25 835.1 858.7 821.1 824 828.75EQ 13-Apr-06 828.75 830 852.9 827.2 847.95 846.5EQ 17-Apr-06 846.5 850 857 846.1 852.4 851.45EQ 18-Apr-06 851.45 853.8 895.75 853.8 891 891.3EQ 19-Apr-06 891.3 898.9 932 894 920 921.8EQ 20-Apr-06 921.8 935 999.7 935 994 992.55EQ 21-Apr-06 992.55 1,000.00 1,008.00 953.5 975.9 974.95EQ 24-Apr-06 974.95 975 999.5 966 972.5 977.2EQ 25-Apr-06 977.2 977.5 985 951 954.9 955.1EQ 26-Apr-06 955.1 960 982 952.15 977.9 978.65BL 27-Apr-06 978.65 982 1,050.00 982 1,005.00 997.95EQ 28-Apr-06 997.95 985 1,011.00 971 1,010.00 1,008.90EQ 29-Apr-06 1,008.90 1,006.60 1,030.00 1,006.60 1,024.00 1,022.95BL 2-May-06 1,022.95 1,025.00 1,042.90 1,024.00 1,030.15 1,031.15BL 3-May-06 1,031.15 1,031.20 1,042.00 1,021.10 1,037.00 1,035.55EQ 4-May-06 1,035.55 1,042.00 1,120.80 1,040.00 1,076.00 1,080.20EQ 5-May-06 1,080.20 1,083.70 1,109.00 1,082.00 1,101.90 1,099.25BL 8-May-06 1,099.25 1,115.00 1,169.00 1,112.00 1,163.10 1,155.00EQ 9-May-06 1,155.00 1,160.00 1,169.70 1,136.00 1,156.50 1,154.10BL 10-May-06 1,154.10 1,160.00 1,175.00 1,137.25 1,171.00 1,169.80EQ 11-May-06 1,169.80 1,175.00 1,184.40 1,101.00 1,103.75 1,110.25EQ 12-May-06 1,110.25 1,120.55 1,120.55 1,057.00 1,068.35 1,066.85BL 15-May-06 1,066.85 1,070.00 1,070.00 1,011.55 1,012.80 1,021.65BL 16-May-06 1,021.65 1,024.95 1,054.90 976 1,052.00 1,043.70EQ 17-May-06 1,043.70 1,069.20 1,091.95 1,055.00 1,089.05 1,086.20BL 18-May-06 1,086.20 1,065.00 1,069.80 992.5 1,006.70 1,004.80EQ 19-May-06 1,004.80 1,010.00 1,060.00 961.5 978 978.1EQ 22-May-06 978.1 995 999 840 928.7 929.4EQ 23-May-06 929.4 939 980 921.2 960.6 967.1EQ 24-May-06 967.1 972 972 865 940 938.55EQ 25-May-06 938.55 944.4 962 922.5 951 950EQ 26-May-06 950 960 991.8 952.55 958 958.5EQ 29-May-06 958.5 962 978 951 954.2 955.95

EQ 30-May-06 955.95 959.7 977.5 945 946.3 954.95EQ 31-May-06 954.95 938 962.9 912 960 954.15EQ 1-Jun-06 954.15 965 965 925 926 925.35EQ 2-Jun-06 925.35 930 962 925.05 959 958.1BL 5-Jun-06 958.1 962 970.7 925.05 925.1 925.35EQ 6-Jun-06 925.35 920 925 900 905.25 906.5EQ 7-Jun-06 906.5 905 920 878.85 893 893EQ 8-Jun-06 893 881.1 885 807 820 825.7EQ 9-Jun-06 825.7 815 929.2 815 919 922.75EQ 12-Jun-06 922.75 918 948 893.3 903 901.05EQ 13-Jun-06 901.05 890 890 851 855.35 858.65EQ 14-Jun-06 858.65 865 893 843.2 862.1 858.45EQ 15-Jun-06 858.45 877 900 872.5 899 895.35EQ 16-Jun-06 895.35 908 945 908 931.75 921.6EQ 19-Jun-06 921.6 918 940 903 939.4 933.7EQ 20-Jun-06 933.7 930 936 916 916.8 925EQ 21-Jun-06 925 930 968.5 918 963 964.15EQ 22-Jun-06 964.15 970 993.4 967.2 968.1 975.1EQ 23-Jun-06 975.1 968 1,016.50 952.1 1,013.00 1,011.90EQ 25-Jun-06 1,011.90 1,010.00 1,024.00 1,002.10 1,004.00 1,007.20EQ 26-Jun-06 1,007.20 1,015.00 1,023.80 977.5 979.55 981.2EQ 27-Jun-06 981.2 993 1,010.90 979.55 982.2 985.75EQ 28-Jun-06 985.75 962.15 1,006.00 962.15 1,003.00 1,000.95EQ 29-Jun-06 1,000.95 1,023.90 1,030.00 1,001.50 1,009.00 1,008.35EQ 30-Jun-06 1,008.35 1,024.90 1,064.00 1,024.90 1,058.00 1,059.85EQ 3-Jul-06 1,059.85 1,061.65 1,079.70 1,054.30 1,069.20 1,071.10EQ 4-Jul-06 1,071.10 1,070.00 1,083.70 1,068.00 1,079.10 1,074.70EQ 5-Jul-06 1,074.70 1,074.00 1,099.00 1,065.15 1,098.00 1,094.15EQ 6-Jul-06 1,094.15 1,079.90 1,091.00 1,071.15 1,082.05 1,083.25EQ 7-Jul-06 1,083.25 1,094.00 1,094.00 1,026.25 1,035.00 1,031.60EQ 10-Jul-06 1,031.60 1,036.00 1,049.85 1,023.20 1,043.55 1,043.30EQ 11-Jul-06 1,043.30 1,045.00 1,052.75 1,036.20 1,050.50 1,049.20EQ 12-Jul-06 1,049.20 1,036.20 1,100.00 1,011.10 1,097.10 1,098.05EQ 13-Jul-06 1,098.05 1,086.25 1,095.00 1,070.35 1,072.15 1,075.45EQ 14-Jul-06 1,075.45 1,065.00 1,083.00 1,050.75 1,080.00 1,069.10EQ 17-Jul-06 1,069.10 1,058.00 1,068.40 1,027.75 1,032.00 1,031.40EQ 18-Jul-06 1,031.40 1,033.00 1,040.00 989.1 1,002.00 1,004.40EQ 19-Jul-06 1,004.40 1,010.00 1,029.90 977.15 981.2 983.05EQ 20-Jul-06 983.05 997 1,010.00 985.25 995.2 995.4EQ 21-Jul-06 995.4 990 995 955.6 967.05 967.55EQ 24-Jul-06 967.55 962 975 941.5 973.05 971.5EQ 25-Jul-06 971.5 984.8 991 977 985.1 987.8EQ 26-Jul-06 987.8 990 1,004.90 981.1 996.65 999.9EQ 27-Jul-06 999.9 1,004.90 1,015.80 988.25 999.1 1,000.10EQ 28-Jul-06 1,000.10 1,008.70 1,008.70 974 980.5 979.05EQ 1-Aug-06 978.8 974 990.95 974 983 981.6EQ 2-Aug-06 981.6 979 994.45 979 991 990.9EQ 3-Aug-06 990.9 995 1,008.00 981.35 984.05 988EQ 4-Aug-06 988 988 999.5 962.25 967.5 967.8EQ 7-Aug-06 967.8 968 968.7 952 954.25 954.95EQ 8-Aug-06 954.95 955.5 979.7 955 977 977.15EQ 9-Aug-06 977.15 977.15 996.4 970 985 988EQ 10-Aug-06 988 988 990 967.2 977.75 978.95EQ 11-Aug-06 978.95 985.9 1,015.00 975 1,009.00 1,011.00

EQ 14-Aug-06 1,011.00 1,015.00 1,032.00 1,002.20 1,030.50 1,029.25EQ 16-Aug-06 1,029.25 1,035.00 1,055.00 1,034.10 1,044.50 1,046.50EQ 17-Aug-06 1,046.50 1,059.00 1,074.00 1,038.05 1,062.90 1,066.10EQ 18-Aug-06 1,066.10 1,068.00 1,078.50 1,049.00 1,054.05 1,055.90EQ 21-Aug-06 1,055.90 1,055.00 1,074.90 1,045.00 1,072.00 1,067.60EQ 22-Aug-06 1,067.60 1,080.00 1,084.90 1,055.55 1,058.00 1,064.80EQ 23-Aug-06 1,064.80 1,062.00 1,073.90 1,055.15 1,064.50 1,061.90EQ 24-Aug-06 1,061.90 1,060.00 1,119.80 1,052.00 1,115.60 1,106.85EQ 25-Aug-06 1,106.85 1,115.00 1,125.00 1,101.00 1,112.30 1,110.65EQ 28-Aug-06 1,110.65 1,113.00 1,123.90 1,107.15 1,121.15 1,122.10EQ 29-Aug-06 1,122.10 1,129.90 1,139.90 1,115.00 1,115.50 1,118.85EQ 30-Aug-06 1,118.85 1,115.00 1,135.00 1,107.10 1,130.00 1,128.80EQ 31-Aug-06 1,128.80 1,040.00 1,135.80 1,040.00 1,118.10 1,117.35EQ 1-Sep-06 1,117.35 1,115.00 1,128.40 1,115.00 1,123.00 1,122.50EQ 4-Sep-06 1,122.50 1,125.05 1,137.95 1,125.05 1,129.25 1,131.60EQ 5-Sep-06 1,131.60 1,125.00 1,135.00 1,116.00 1,125.00 1,125.95EQ 6-Sep-06 1,125.95 1,126.00 1,146.00 1,124.00 1,135.50 1,137.50EQ 7-Sep-06 1,137.50 1,135.00 1,135.00 1,120.30 1,124.15 1,125.70EQ 8-Sep-06 1,125.70 1,130.00 1,134.45 1,112.50 1,127.00 1,130.80EQ 11-Sep-06 1,130.80 1,132.00 1,134.95 1,083.00 1,094.00 1,087.70EQ 12-Sep-06 1,087.70 1,092.00 1,109.75 1,073.10 1,106.00 1,106.85EQ 13-Sep-06 1,106.85 1,111.80 1,125.30 1,111.00 1,113.80 1,116.15EQ 14-Sep-06 1,116.15 1,120.00 1,136.90 1,115.80 1,125.00 1,126.35EQ 15-Sep-06 1,126.35 1,127.00 1,144.00 1,114.25 1,140.00 1,140.60EQ 18-Sep-06 1,140.60 1,145.00 1,150.65 1,125.15 1,129.65 1,133.45EQ 19-Sep-06 1,133.45 1,135.00 1,145.40 1,109.00 1,111.00 1,117.85EQ 20-Sep-06 1,117.85 1,114.00 1,131.80 1,105.05 1,128.80 1,128.15EQ 21-Sep-06 1,128.15 1,133.15 1,143.70 1,130.25 1,134.30 1,138.90EQ 22-Sep-06 1,138.90 1,134.75 1,158.90 1,128.00 1,155.80 1,156.00EQ 25-Sep-06 1,156.00 1,159.80 1,175.00 1,156.00 1,165.00 1,163.10EQ 26-Sep-06 1,163.10 1,164.00 1,182.00 1,160.15 1,180.00 1,179.10EQ 27-Sep-06 1,179.10 1,186.00 1,196.80 1,170.25 1,172.05 1,174.05EQ 28-Sep-06 1,174.05 1,171.20 1,180.00 1,163.00 1,171.05 1,168.00EQ 29-Sep-06 1,168.00 1,189.80 1,189.80 1,169.10 1,170.20 1,171.75EQ 3-Oct-06 1,171.75 1,165.25 1,176.35 1,160.00 1,163.10 1,161.80EQ 4-Oct-06 1,161.80 1,165.00 1,167.00 1,143.00 1,152.00 1,149.05EQ 5-Oct-06 1,149.05 1,160.00 1,164.40 1,150.60 1,156.75 1,154.90EQ 6-Oct-06 1,154.90 1,166.00 1,174.40 1,152.00 1,160.00 1,162.85EQ 9-Oct-06 1,162.85 1,155.00 1,167.00 1,150.10 1,153.00 1,153.45EQ 10-Oct-06 1,153.45 1,160.00 1,164.80 1,147.05 1,151.95 1,150.90EQ 11-Oct-06 1,150.90 1,155.00 1,161.90 1,138.50 1,143.00 1,143.30EQ 12-Oct-06 1,143.30 1,144.45 1,173.00 1,142.25 1,172.50 1,168.75EQ 13-Oct-06 1,168.75 1,173.00 1,195.95 1,173.00 1,188.60 1,190.70EQ 16-Oct-06 1,190.70 1,195.00 1,219.00 1,194.00 1,215.00 1,213.40EQ 17-Oct-06 1,213.40 1,215.00 1,221.80 1,205.10 1,218.00 1,215.20EQ 18-Oct-06 1,215.20 1,202.20 1,220.50 1,202.20 1,208.15 1,208.50EQ 19-Oct-06 1,208.50 1,214.00 1,214.00 1,186.60 1,192.00 1,197.10EQ 20-Oct-06 1,197.10 1,205.80 1,219.30 1,200.00 1,207.95 1,203.55EQ 21-Oct-06 1,203.55 1,220.00 1,220.00 1,195.10 1,196.00 1,201.20EQ 23-Oct-06 1,201.20 1,200.00 1,200.90 1,191.70 1,194.50 1,193.85EQ 26-Oct-06 1,193.85 1,190.00 1,194.00 1,170.00 1,178.00 1,174.95EQ 27-Oct-06 1,174.95 1,183.90 1,227.10 1,180.10 1,225.50 1,222.70EQ 30-Oct-06 1,222.70 1,225.00 1,240.00 1,212.15 1,236.55 1,236.15EQ 1-Nov-06 1,226.00 1,221.00 1,268.00 1,220.10 1,264.50 1,264.40

EQ 2-Nov-06 1,264.40 1,268.00 1,299.00 1,258.50 1,275.00 1,283.35EQ 3-Nov-06 1,283.35 1,290.00 1,291.90 1,268.00 1,286.50 1,287.70EQ 6-Nov-06 1,287.70 1,286.00 1,315.00 1,280.25 1,302.50 1,304.50EQ 7-Nov-06 1,304.50 1,308.00 1,315.95 1,285.15 1,286.25 1,291.30EQ 8-Nov-06 1,291.30 1,291.30 1,294.70 1,241.35 1,250.80 1,252.25EQ 9-Nov-06 1,252.25 1,256.00 1,266.60 1,243.80 1,260.10 1,260.60EQ 10-Nov-06 1,260.60 1,267.00 1,293.70 1,253.15 1,292.00 1,285.30EQ 13-Nov-06 1,285.30 1,288.00 1,296.00 1,282.00 1,283.60 1,285.40EQ 14-Nov-06 1,285.40 1,290.40 1,295.90 1,272.45 1,285.00 1,279.40EQ 15-Nov-06 1,279.40 1,282.00 1,285.85 1,258.10 1,260.15 1,262.65EQ 16-Nov-06 1,262.65 1,265.00 1,282.00 1,255.15 1,266.00 1,265.75EQ 17-Nov-06 1,265.75 1,270.00 1,272.00 1,252.35 1,260.00 1,259.25EQ 20-Nov-06 1,259.25 1,225.25 1,267.90 1,225.25 1,265.15 1,259.00EQ 21-Nov-06 1,259.00 1,267.00 1,278.40 1,259.15 1,272.65 1,274.05EQ 22-Nov-06 1,274.05 1,279.90 1,290.50 1,272.30 1,277.25 1,278.15EQ 23-Nov-06 1,278.15 1,280.00 1,289.80 1,269.00 1,270.80 1,271.95EQ 24-Nov-06 1,271.95 1,270.00 1,274.40 1,258.30 1,260.20 1,262.35EQ 27-Nov-06 1,262.35 1,262.00 1,269.00 1,250.65 1,252.50 1,252.85EQ 28-Nov-06 1,252.85 1,249.30 1,269.70 1,239.90 1,253.00 1,250.70EQ 29-Nov-06 1,250.70 1,255.10 1,265.70 1,246.15 1,249.00 1,249.30EQ 30-Nov-06 1,249.30 1,251.00 1,261.00 1,240.05 1,247.25 1,244.45EQ 1-Dec-06 1,244.45 1,245.10 1,268.90 1,245.10 1,261.00 1,261.05EQ 4-Dec-06 1,261.05 1,265.00 1,276.00 1,255.60 1,265.00 1,259.90EQ 5-Dec-06 1,259.90 1,280.00 1,294.40 1,265.00 1,279.40 1,279.55EQ 6-Dec-06 1,279.55 1,284.80 1,298.95 1,270.15 1,280.50 1,281.35EQ 7-Dec-06 1,281.35 1,281.00 1,309.00 1,281.00 1,299.00 1,301.00EQ 8-Dec-06 1,301.00 1,305.00 1,305.00 1,265.00 1,265.25 1,269.15EQ 11-Dec-06 1,269.15 1,280.00 1,280.00 1,226.30 1,229.50 1,240.00EQ 12-Dec-06 1,240.00 1,238.00 1,259.00 1,176.35 1,210.00 1,205.40EQ 13-Dec-06 1,205.40 1,214.90 1,242.10 1,201.00 1,240.80 1,238.40EQ 14-Dec-06 1,238.40 1,245.00 1,273.40 1,239.05 1,264.00 1,259.45EQ 15-Dec-06 1,259.45 1,266.00 1,270.00 1,245.50 1,253.55 1,253.70EQ 18-Dec-06 1,253.70 1,260.00 1,298.00 1,243.05 1,293.15 1,289.10EQ 19-Dec-06 1,289.10 1,297.80 1,297.80 1,230.00 1,248.10 1,253.55EQ 20-Dec-06 1,253.55 1,260.00 1,275.00 1,233.30 1,250.05 1,248.90EQ 21-Dec-06 1,248.90 1,252.00 1,267.60 1,243.10 1,261.00 1,261.45EQ 22-Dec-06 1,261.45 1,261.55 1,275.00 1,256.25 1,271.00 1,272.55EQ 26-Dec-06 1,272.55 1,284.90 1,284.90 1,266.00 1,278.90 1,277.00EQ 27-Dec-06 1,277.00 1,285.00 1,297.90 1,280.50 1,295.00 1,293.35EQ 28-Dec-06 1,293.35 1,297.00 1,303.00 1,268.25 1,284.95 1,274.70EQ 29-Dec-06 1,274.70 1,280.05 1,287.00 1,265.20 1,270.95 1,270.15EQ 2-Jan-07 1,270.15 1,275.00 1,285.80 1,270.30 1,283.75 1,280.90EQ 3-Jan-07 1,280.90 1,285.00 1,290.90 1,275.35 1,286.00 1,284.55EQ 4-Jan-07 1,284.55 1,290.00 1,300.00 1,277.00 1,280.00 1,280.50EQ 5-Jan-07 1,280.50 1,275.00 1,312.00 1,275.00 1,289.00 1,288.15EQ 8-Jan-07 1,288.15 1,294.00 1,294.00 1,266.60 1,275.00 1,276.85EQ 9-Jan-07 1,276.85 1,294.80 1,294.80 1,272.00 1,281.10 1,278.30EQ 10-Jan-07 1,278.30 1,275.00 1,290.90 1,264.10 1,275.00 1,273.15EQ 11-Jan-07 1,273.15 1,275.00 1,300.00 1,265.20 1,296.10 1,296.50EQ 12-Jan-07 1,296.50 1,308.70 1,345.00 1,295.00 1,343.50 1,339.50EQ 15-Jan-07 1,339.50 1,364.80 1,372.00 1,346.00 1,365.00 1,364.95EQ 16-Jan-07 1,364.95 1,367.00 1,372.00 1,344.10 1,346.70 1,346.95EQ 17-Jan-07 1,346.95 1,358.00 1,362.00 1,345.15 1,351.65 1,349.85EQ 18-Jan-07 1,349.85 1,355.00 1,384.70 1,349.00 1,370.00 1,367.40

BL 19-Jan-07 1,367.40 1,428.00 1,428.00 1,374.25 1,382.50 1,382.75EQ 22-Jan-07 1,382.75 1,385.00 1,394.95 1,371.05 1,372.00 1,373.85EQ 23-Jan-07 1,373.85 1,371.05 1,380.75 1,357.65 1,359.00 1,360.55BL 24-Jan-07 1,360.55 1,374.40 1,374.40 1,360.25 1,369.00 1,369.50EQ 25-Jan-07 1,369.50 1,379.70 1,379.70 1,362.55 1,370.00 1,370.60EQ 29-Jan-07 1,370.60 1,370.00 1,393.90 1,365.25 1,380.00 1,382.30BL 31-Jan-07 1,382.30 1,385.95 1,389.00 1,358.60 1,362.10 1,366.45EQ 1-Feb-07 1,366.45 1,368.00 1,384.00 1,364.05 1,384.00 1,377.60BL 2-Feb-07 1,377.60 1,383.70 1,393.70 1,368.05 1,380.00 1,375.05BL 5-Feb-07 1,375.05 1,380.00 1,391.00 1,372.00 1,390.05 1,387.35EQ 6-Feb-07 1,387.35 1,330.00 1,408.00 1,330.00 1,385.00 1,389.20BL 7-Feb-07 1,389.20 1,398.00 1,399.80 1,381.25 1,393.90 1,394.90EQ 8-Feb-07 1,394.90 1,396.95 1,403.00 1,381.00 1,400.00 1,397.05EQ 9-Feb-07 1,397.05 1,400.50 1,406.80 1,370.00 1,387.10 1,391.80BL 12-Feb-07 1,391.80 1,387.00 1,387.00 1,353.20 1,356.00 1,358.95EQ 13-Feb-07 1,358.95 1,356.00 1,385.00 1,342.00 1,380.00 1,366.00BL 14-Feb-07 1,366.00 1,365.15 1,386.70 1,342.25 1,386.00 1,377.05EQ 15-Feb-07 1,377.05 1,382.50 1,413.70 1,382.50 1,409.50 1,406.95EQ 19-Feb-07 1,406.95 1,410.00 1,430.00 1,410.00 1,420.90 1,420.75EQ 20-Feb-07 1,420.75 1,429.00 1,444.40 1,410.25 1,411.50 1,414.60EQ 21-Feb-07 1,414.60 1,391.00 1,425.00 1,391.00 1,404.00 1,406.75EQ 22-Feb-07 1,406.75 1,415.00 1,425.95 1,400.00 1,406.80 1,412.05BL 23-Feb-07 1,412.05 1,424.00 1,443.70 1,402.10 1,419.50 1,413.25EQ 26-Feb-07 1,413.25 1,420.00 1,429.80 1,372.50 1,402.25 1,406.55EQ 27-Feb-07 1,406.55 1,305.10 1,415.10 1,305.10 1,404.00 1,405.45EQ 28-Feb-07 1,405.45 1,350.10 1,380.00 1,331.15 1,352.10 1,352.50EQ 1-Mar-07 1,352.50 1,375.00 1,375.00 1,319.05 1,367.00 1,367.75EQ 2-Mar-07 1,367.75 1,371.00 1,371.00 1,308.00 1,317.00 1,316.20EQ 5-Mar-07 1,316.20 1,300.00 1,301.00 1,248.20 1,251.15 1,259.35BL 6-Mar-07 1,259.35 1,274.00 1,306.90 1,263.30 1,305.00 1,297.85EQ 7-Mar-07 1,297.85 1,311.00 1,329.00 1,261.10 1,296.85 1,288.65EQ 8-Mar-07 1,288.65 1,319.00 1,340.00 1,290.00 1,337.00 1,335.55EQ 9-Mar-07 1,335.55 1,338.00 1,349.80 1,305.00 1,309.50 1,318.20EQ 12-Mar-07 1,318.20 1,329.90 1,334.60 1,307.00 1,317.00 1,315.70EQ 13-Mar-07 1,315.70 1,315.70 1,331.70 1,305.25 1,325.00 1,326.75EQ 14-Mar-07 1,326.75 1,309.00 1,309.00 1,261.25 1,284.90 1,285.35EQ 15-Mar-07 1,285.35 1,299.00 1,309.90 1,279.00 1,279.00 1,283.40EQ 16-Mar-07 1,283.40 1,283.40 1,305.80 1,276.00 1,299.50 1,300.15EQ 19-Mar-07 1,300.15 1,301.10 1,318.00 1,297.10 1,311.25 1,313.55EQ 20-Mar-07 1,313.55 1,318.00 1,335.00 1,316.00 1,326.00 1,322.95EQ 21-Mar-07 1,322.95 1,320.00 1,343.80 1,305.00 1,341.35 1,340.00BL 22-Mar-07 1,340.00 1,347.00 1,379.95 1,347.00 1,375.55 1,375.25EQ 23-Mar-07 1,375.25 1,376.00 1,383.80 1,360.00 1,378.10 1,376.05EQ 26-Mar-07 1,376.05 1,383.00 1,383.00 1,350.00 1,367.50 1,364.55EQ 28-Mar-07 1,364.55 1,360.00 1,374.00 1,342.55 1,345.05 1,350.00EQ 29-Mar-07 1,350.00 1,364.00 1,369.00 1,346.00 1,356.00 1,357.20EQ 30-Mar-07 1,357.20 1,360.00 1,374.90 1,353.20 1,372.00 1,370.30EQ 2-Apr-07 1,370.30 1,355.00 1,358.80 1,305.25 1,310.00 1,313.95EQ 3-Apr-07 1,313.95 1,320.50 1,346.00 1,309.50 1,335.00 1,340.75EQ 4-Apr-07 1,340.75 1,348.00 1,368.95 1,347.70 1,364.70 1,363.25EQ 5-Apr-07 1,363.25 1,363.00 1,364.80 1,352.20 1,360.00 1,358.85EQ 9-Apr-07 1,358.85 1,365.00 1,388.00 1,362.00 1,385.90 1,384.30EQ 10-Apr-07 1,384.30 1,389.50 1,390.00 1,370.60 1,385.10 1,384.40EQ 11-Apr-07 1,384.40 1,385.15 1,398.40 1,377.05 1,386.25 1,386.60

EQ 12-Apr-07 1,386.60 1,384.00 1,393.00 1,372.25 1,389.00 1,387.50EQ 13-Apr-07 1,387.50 1,375.25 1,415.90 1,375.25 1,415.75 1,411.95EQ 16-Apr-07 1,411.95 1,418.10 1,464.00 1,417.25 1,459.40 1,457.75EQ 17-Apr-07 1,457.75 1,465.00 1,488.00 1,452.35 1,478.10 1,475.80EQ 18-Apr-07 1,475.80 1,473.00 1,495.90 1,473.00 1,489.05 1,485.35EQ 19-Apr-07 1,485.35 1,465.25 1,499.50 1,460.60 1,490.00 1,492.35EQ 20-Apr-07 1,492.35 1,495.00 1,545.00 1,495.00 1,542.00 1,541.45EQ 23-Apr-07 1,541.45 1,543.00 1,560.00 1,525.30 1,558.50 1,554.30EQ 24-Apr-07 1,554.30 1,554.00 1,589.60 1,541.05 1,585.10 1,582.95EQ 25-Apr-07 1,582.95 1,582.00 1,600.00 1,563.00 1,598.65 1,598.40EQ 26-Apr-07 1,598.40 1,610.00 1,626.60 1,584.00 1,590.05 1,596.85EQ 27-Apr-07 1,596.85 1,612.00 1,612.00 1,532.00 1,533.30 1,539.20EQ 30-Apr-07 1,539.20 1,549.80 1,572.00 1,501.00 1,569.80 1,561.05EQ 3-May-07 1,561.05 1,575.00 1,630.00 1,575.00 1,626.00 1,626.15EQ 4-May-07 1,626.15 1,630.25 1,636.00 1,577.10 1,584.00 1,583.15EQ 7-May-07 1,583.15 1,605.00 1,618.00 1,596.00 1,604.00 1,606.50EQ 8-May-07 1,606.50 1,608.50 1,614.40 1,590.00 1,591.00 1,593.15EQ 9-May-07 1,593.15 1,590.00 1,600.00 1,573.50 1,599.00 1,598.25EQ 10-May-07 1,598.25 1,607.00 1,609.80 1,575.00 1,576.40 1,581.40EQ 11-May-07 1,581.40 1,551.00 1,600.00 1,531.25 1,593.10 1,589.10EQ 14-May-07 1,589.10 1,610.00 1,627.00 1,605.00 1,618.35 1,620.25EQ 15-May-07 1,620.25 1,620.50 1,625.90 1,593.50 1,596.50 1,598.50EQ 16-May-07 1,598.50 1,601.00 1,648.00 1,598.60 1,642.05 1,634.70EQ 17-May-07 1,634.70 1,645.10 1,689.75 1,645.10 1,685.00 1,685.25EQ 18-May-07 1,685.25 1,684.80 1,706.00 1,670.10 1,706.00 1,698.45EQ 21-May-07 1,698.45 1,710.00 1,770.00 1,704.20 1,766.00 1,760.95EQ 22-May-07 1,760.95 1,769.00 1,785.00 1,738.15 1,780.25 1,779.25EQ 23-May-07 1,779.25 1,780.00 1,797.80 1,750.00 1,761.00 1,756.15EQ 24-May-07 1,756.15 1,750.05 1,760.00 1,717.05 1,720.00 1,727.20EQ 25-May-07 1,727.20 1,701.25 1,737.00 1,701.10 1,731.90 1,728.05BL 28-May-07 1,728.05 1,739.90 1,750.00 1,716.30 1,719.20 1,723.90EQ 29-May-07 1,723.90 1,722.00 1,768.00 1,712.80 1,752.25 1,756.90EQ 30-May-07 1,756.90 1,750.00 1,780.00 1,742.10 1,750.50 1,752.85BL 31-May-07 1,752.85 1,755.00 1,771.75 1,747.00 1,760.15 1,758.80BL 1-Jun-07 1,758.80 1,772.80 1,779.90 1,747.35 1,749.50 1,751.25EQ 4-Jun-07 1,751.25 1,769.00 1,769.00 1,738.55 1,740.50 1,741.95EQ 5-Jun-07 1,741.95 1,739.00 1,751.00 1,722.15 1,743.50 1,745.40BL 6-Jun-07 1,745.40 1,751.00 1,758.00 1,682.30 1,685.20 1,691.30EQ 7-Jun-07 1,691.30 1,673.00 1,706.80 1,660.00 1,665.00 1,669.15BL 8-Jun-07 1,669.15 1,664.00 1,697.85 1,647.10 1,661.90 1,657.05EQ 11-Jun-07 1,657.05 1,800.00 1,800.00 1,660.25 1,667.00 1,666.15EQ 12-Jun-07 1,666.15 1,674.90 1,711.85 1,662.70 1,708.00 1,698.90BL 13-Jun-07 1,698.90 1,698.30 1,709.80 1,670.00 1,670.00 1,675.40BL 14-Jun-07 1,675.40 1,686.00 1,703.00 1,685.00 1,692.00 1,696.05EQ 15-Jun-07 1,696.05 1,700.00 1,710.00 1,668.15 1,670.95 1,681.90BL 18-Jun-07 1,681.90 1,697.80 1,697.80 1,666.50 1,673.55 1,671.60EQ 19-Jun-07 1,671.60 1,671.60 1,730.40 1,670.10 1,724.90 1,726.55EQ 20-Jun-07 1,726.55 1,726.55 1,748.80 1,722.00 1,731.05 1,732.95EQ 21-Jun-07 1,732.95 1,735.00 1,747.50 1,721.20 1,728.80 1,734.35EQ 22-Jun-07 1,734.35 1,735.00 1,735.00 1,698.65 1,702.15 1,705.10EQ 25-Jun-07 1,705.10 1,708.00 1,714.00 1,696.80 1,708.50 1,709.15EQ 26-Jun-07 1,709.15 1,709.00 1,720.00 1,700.00 1,700.00 1,703.25EQ 27-Jun-07 1,703.25 1,699.00 1,719.90 1,692.65 1,698.45 1,698.55EQ 28-Jun-07 1,698.55 1,709.00 1,714.80 1,686.35 1,692.50 1,692.00

EQ 29-Jun-07 1,692.00 1,700.00 1,711.00 1,689.00 1,701.00 1,700.55EQ 2-Jul-07 1,700.55 1,704.00 1,712.00 1,679.05 1,685.05 1,684.30EQ 3-Jul-07 1,684.30 1,676.10 1,712.85 1,676.10 1,707.85 1,707.30BL 4-Jul-07 1,707.30 1,711.00 1,731.65 1,709.00 1,714.00 1,718.15EQ 5-Jul-07 1,718.15 1,718.00 1,725.00 1,680.50 1,713.20 1,709.85EQ 6-Jul-07 1,709.85 1,714.00 1,730.55 1,685.00 1,708.25 1,709.90EQ 9-Jul-07 1,709.90 1,702.90 1,719.45 1,701.00 1,710.00 1,710.95EQ 10-Jul-07 1,710.95 1,715.05 1,715.05 1,695.00 1,703.10 1,702.70EQ 11-Jul-07 1,702.70 1,717.00 1,718.80 1,686.15 1,704.05 1,703.30EQ 12-Jul-07 1,703.30 1,706.60 1,725.10 1,706.60 1,720.00 1,719.35EQ 13-Jul-07 1,719.35 1,729.80 1,790.70 1,726.25 1,772.00 1,773.05EQ 16-Jul-07 1,773.05 1,780.00 1,789.00 1,767.25 1,775.00 1,776.70EQ 17-Jul-07 1,776.70 1,789.00 1,838.80 1,780.10 1,825.05 1,827.85EQ 18-Jul-07 1,827.85 1,835.00 1,839.00 1,803.55 1,820.00 1,822.65EQ 19-Jul-07 1,822.65 1,823.00 1,909.00 1,817.20 1,898.00 1,892.80EQ 20-Jul-07 1,892.80 1,899.00 1,915.00 1,881.00 1,884.80 1,892.15EQ 23-Jul-07 1,892.15 1,880.00 1,915.00 1,875.00 1,910.05 1,909.20EQ 24-Jul-07 1,909.20 1,912.00 1,931.00 1,908.00 1,910.05 1,912.60EQ 25-Jul-07 1,912.60 1,895.00 1,912.00 1,875.00 1,908.00 1,902.60EQ 26-Jul-07 1,902.60 1,910.00 1,948.50 1,906.00 1,944.00 1,941.95EQ 27-Jul-07 1,941.95 1,919.80 1,936.00 1,855.00 1,859.00 1,867.50EQ 30-Jul-07 1,867.50 1,885.00 1,898.85 1,840.00 1,844.00 1,848.75EQ 31-Jul-07 1,848.75 1,865.00 1,901.80 1,833.00 1,898.90 1,893.50EQ 1-Aug-07 1,893.50 1,865.00 1,875.00 1,791.20 1,794.80 1,797.75EQ 2-Aug-07 1,797.75 1,837.00 1,839.70 1,792.00 1,801.00 1,800.55EQ 3-Aug-07 1,800.55 1,811.00 1,838.80 1,795.60 1,802.00 1,801.15EQ 6-Aug-07 1,801.15 1,783.00 1,792.00 1,751.40 1,786.00 1,780.15EQ 7-Aug-07 1,780.15 1,810.00 1,821.00 1,792.25 1,805.00 1,810.20EQ 8-Aug-07 1,810.20 1,823.00 1,884.90 1,818.80 1,874.80 1,875.45EQ 9-Aug-07 1,875.45 1,887.00 1,912.50 1,835.50 1,841.00 1,845.80EQ 10-Aug-07 1,845.80 1,820.00 1,820.00 1,776.20 1,818.00 1,809.05EQ 13-Aug-07 1,809.05 1,822.00 1,836.80 1,807.55 1,829.50 1,829.20EQ 14-Aug-07 1,829.20 1,800.00 1,840.00 1,800.00 1,838.00 1,833.05EQ 16-Aug-07 1,833.05 1,792.00 1,792.00 1,725.00 1,733.95 1,739.05EQ 17-Aug-07 1,739.05 1,711.00 1,773.90 1,683.20 1,751.00 1,752.90EQ 20-Aug-07 1,752.90 1,800.00 1,845.00 1,781.00 1,794.00 1,798.00EQ 21-Aug-07 1,798.00 1,800.00 1,812.70 1,735.30 1,745.25 1,746.85EQ 22-Aug-07 1,746.85 1,747.00 1,793.80 1,715.30 1,772.00 1,766.20EQ 23-Aug-07 1,766.20 1,799.00 1,808.00 1,735.00 1,742.00 1,744.00EQ 24-Aug-07 1,744.00 1,755.55 1,782.00 1,742.10 1,775.70 1,776.35EQ 27-Aug-07 1,776.35 1,818.00 1,840.40 1,792.00 1,836.20 1,833.80EQ 28-Aug-07 1,833.80 1,833.80 1,890.00 1,827.00 1,885.00 1,882.50EQ 29-Aug-07 1,882.50 1,854.00 1,903.80 1,845.00 1,895.00 1,889.70EQ 30-Aug-07 1,889.70 1,900.00 1,925.00 1,881.00 1,890.10 1,912.05EQ 31-Aug-07 1,912.05 1,900.00 1,970.00 1,898.85 1,958.00 1,960.90EQ 3-Sep-07 1,960.90 1,960.90 1,979.00 1,940.00 1,953.00 1,957.95EQ 4-Sep-07 1,957.95 1,964.00 1,976.85 1,921.25 1,969.00 1,972.90EQ 5-Sep-07 1,972.90 1,987.00 1,994.00 1,951.00 1,952.50 1,964.60EQ 6-Sep-07 1,964.60 1,944.00 1,988.00 1,943.00 1,985.00 1,982.85EQ 7-Sep-07 1,982.85 1,983.00 1,990.00 1,955.00 1,955.85 1,962.90EQ 10-Sep-07 1,962.90 1,955.00 1,995.00 1,944.00 1,985.50 1,985.60EQ 11-Sep-07 1,985.60 1,990.00 2,008.50 1,985.00 1,992.00 1,990.10EQ 12-Sep-07 1,990.10 1,996.00 2,021.00 1,992.00 2,012.50 2,013.15EQ 13-Sep-07 2,013.15 2,025.00 2,035.00 2,013.65 2,026.00 2,027.50

EQ 14-Sep-07 2,027.50 2,035.00 2,070.90 2,028.25 2,033.60 2,034.75EQ 17-Sep-07 2,034.75 2,030.00 2,059.40 2,021.00 2,022.50 2,028.30EQ 18-Sep-07 2,028.30 2,020.00 2,064.00 2,015.90 2,053.00 2,058.05EQ 19-Sep-07 2,058.05 2,135.00 2,182.80 2,079.95 2,181.00 2,173.90EQ 20-Sep-07 2,173.90 2,176.00 2,201.75 2,167.00 2,182.00 2,190.30EQ 21-Sep-07 2,190.30 2,184.00 2,299.00 2,181.10 2,294.00 2,280.45EQ 24-Sep-07 2,280.45 2,300.00 2,380.00 2,285.15 2,361.20 2,355.50EQ 25-Sep-07 2,355.50 2,315.25 2,426.00 2,315.25 2,396.65 2,399.60EQ 26-Sep-07 2,399.60 2,399.00 2,415.00 2,315.00 2,325.20 2,321.95EQ 27-Sep-07 2,321.95 2,330.70 2,370.00 2,305.45 2,335.00 2,318.30EQ 28-Sep-07 2,318.30 2,350.00 2,350.00 2,265.00 2,297.00 2,298.05EQ 1-Oct-07 2,298.05 2,310.00 2,328.95 2,262.25 2,287.00 2,292.20EQ 3-Oct-07 2,292.20 2,302.00 2,440.00 2,235.00 2,401.05 2,395.90EQ 4-Oct-07 2,395.90 2,380.00 2,439.85 2,362.00 2,428.00 2,425.90EQ 5-Oct-07 2,425.90 2,494.80 2,515.00 2,420.00 2,485.00 2,492.50EQ 8-Oct-07 2,492.50 2,505.00 2,532.00 2,385.85 2,403.80 2,421.20EQ 9-Oct-07 2,421.20 2,331.00 2,618.85 2,197.70 2,614.10 2,600.00EQ 10-Oct-07 2,600.00 2,634.90 2,684.00 2,582.25 2,617.00 2,618.40EQ 11-Oct-07 2,618.40 2,659.00 2,659.00 2,582.40 2,640.05 2,630.55EQ 12-Oct-07 2,630.55 2,632.50 2,724.70 2,541.85 2,562.90 2,565.75EQ 15-Oct-07 2,565.75 2,585.10 2,680.00 2,576.20 2,669.50 2,666.35EQ 16-Oct-07 2,666.35 2,655.00 2,699.95 2,619.00 2,646.00 2,651.55EQ 17-Oct-07 2,651.55 2,518.00 2,705.00 2,251.00 2,695.10 2,687.55EQ 18-Oct-07 2,687.55 2,750.00 2,989.00 2,526.00 2,539.90 2,583.15EQ 19-Oct-07 2,583.15 2,624.00 2,700.00 2,419.70 2,477.00 2,469.30EQ 22-Oct-07 2,469.30 2,400.00 2,483.00 2,371.80 2,420.00 2,410.05EQ 23-Oct-07 2,410.05 2,470.00 2,614.00 2,455.00 2,596.25 2,599.85EQ 24-Oct-07 2,599.85 2,640.00 2,650.70 2,556.60 2,610.70 2,615.05EQ 25-Oct-07 2,615.05 2,605.00 2,667.80 2,592.20 2,625.00 2,628.05EQ 26-Oct-07 2,628.05 2,650.00 2,713.80 2,605.30 2,695.85 2,698.30EQ 29-Oct-07 2,698.30 2,765.00 2,845.00 2,735.00 2,829.75 2,827.90EQ 30-Oct-07 2,827.90 2,839.00 2,854.45 2,740.30 2,772.00 2,769.50EQ 31-Oct-07 2,769.50 2,768.00 2,818.50 2,754.00 2,785.00 2,783.80EQ 1-Nov-07 2,783.80 2,820.00 2,839.00 2,650.05 2,674.00 2,680.60EQ 2-Nov-07 2,680.60 2,577.00 2,725.00 2,577.00 2,716.00 2,713.30EQ 5-Nov-07 2,713.30 2,713.30 2,735.00 2,633.00 2,666.00 2,661.15EQ 6-Nov-07 2,661.15 2,698.70 2,755.00 2,651.25 2,670.20 2,666.20EQ 7-Nov-07 2,666.20 2,755.00 2,804.00 2,700.00 2,760.00 2,770.90EQ 8-Nov-07 2,770.90 2,750.00 2,794.80 2,652.00 2,746.30 2,742.85EQ 9-Nov-07 2,742.85 2,790.00 2,790.00 2,690.00 2,690.00 2,734.40EQ 12-Nov-07 2,734.40 2,650.00 2,704.70 2,602.00 2,670.00 2,675.60EQ 13-Nov-07 2,675.60 2,686.00 2,723.80 2,660.00 2,693.00 2,693.10EQ 14-Nov-07 2,693.10 2,730.00 2,899.00 2,730.00 2,890.00 2,888.45EQ 15-Nov-07 2,888.45 2,880.00 2,910.00 2,850.00 2,867.00 2,875.10EQ 16-Nov-07 2,875.10 2,850.00 2,928.00 2,822.00 2,871.05 2,881.65EQ 19-Nov-07 2,881.65 2,885.15 2,906.00 2,840.20 2,842.15 2,850.90EQ 20-Nov-07 2,850.90 2,864.90 2,864.90 2,760.00 2,800.00 2,784.85EQ 21-Nov-07 2,784.85 2,770.00 2,797.90 2,690.00 2,720.00 2,709.50EQ 22-Nov-07 2,709.50 2,750.00 2,769.70 2,665.00 2,755.00 2,724.75EQ 23-Nov-07 2,724.75 2,774.00 2,833.00 2,720.10 2,830.00 2,811.20EQ 26-Nov-07 2,811.20 2,867.40 2,904.95 2,828.10 2,878.15 2,884.55EQ 27-Nov-07 2,884.55 2,895.00 2,895.00 2,825.00 2,831.20 2,843.30EQ 28-Nov-07 2,843.30 2,855.00 2,874.80 2,769.00 2,781.00 2,792.30EQ 29-Nov-07 2,792.30 2,825.00 2,848.00 2,795.65 2,820.00 2,812.55

EQ 30-Nov-07 2,812.55 2,825.00 2,883.30 2,813.30 2,846.00 2,851.65EQ 3-Dec-07 2,851.65 2,888.20 2,942.90 2,856.00 2,936.00 2,934.90EQ 4-Dec-07 2,934.90 2,950.00 2,965.60 2,850.20 2,865.00 2,862.50EQ 5-Dec-07 2,862.50 2,912.70 2,920.00 2,865.00 2,905.00 2,901.40EQ 6-Dec-07 2,901.40 2,950.00 2,988.00 2,865.25 2,875.00 2,873.80EQ 7-Dec-07 2,873.80 2,905.00 2,905.00 2,802.35 2,851.00 2,841.45EQ 10-Dec-07 2,841.45 2,850.00 2,868.80 2,801.30 2,816.00 2,822.95EQ 11-Dec-07 2,822.95 2,855.00 2,898.95 2,830.00 2,880.00 2,885.65EQ 12-Dec-07 2,885.65 2,871.00 2,910.00 2,840.00 2,874.50 2,880.90EQ 13-Dec-07 2,880.90 2,882.00 2,926.00 2,815.00 2,815.30 2,832.75EQ 14-Dec-07 2,832.75 2,805.00 2,900.00 2,805.00 2,900.00 2,888.65EQ 17-Dec-07 2,888.65 2,850.05 2,888.00 2,710.00 2,766.60 2,775.10EQ 18-Dec-07 2,775.10 2,785.00 2,800.10 2,703.05 2,739.00 2,727.55EQ 19-Dec-07 2,727.55 2,680.05 2,784.90 2,651.55 2,711.00 2,703.80EQ 20-Dec-07 2,703.80 2,715.00 2,784.00 2,691.90 2,719.00 2,713.65EQ 24-Dec-07 2,713.65 2,766.00 2,799.95 2,698.00 2,790.00 2,788.55EQ 26-Dec-07 2,788.55 2,800.00 2,914.70 2,798.00 2,892.00 2,896.50EQ 27-Dec-07 2,896.50 2,900.00 2,926.00 2,875.10 2,893.80 2,893.85EQ 28-Dec-07 2,893.85 2,887.00 2,930.00 2,856.25 2,905.00 2,894.85EQ 31-Dec-07 2,894.85 2,903.50 2,930.00 2,870.00 2,887.50 2,882.70EQ 1-Jan-08 2,882.70 2,890.00 2,899.00 2,835.10 2,853.00 2,848.25EQ 2-Jan-08 2,848.25 2,855.00 2,884.00 2,811.30 2,863.50 2,861.75EQ 3-Jan-08 2,861.75 2,852.00 2,930.00 2,830.25 2,904.10 2,903.70EQ 4-Jan-08 2,903.70 2,904.00 3,019.80 2,904.00 2,980.10 2,993.00EQ 7-Jan-08 2,993.00 2,974.80 3,030.00 2,960.00 3,020.60 3,020.25EQ 8-Jan-08 3,020.25 3,050.50 3,084.00 3,000.00 3,055.00 3,054.65EQ 9-Jan-08 3,054.65 3,047.65 3,070.00 3,012.35 3,034.00 3,033.65EQ 10-Jan-08 3,033.65 3,035.00 3,097.50 3,015.00 3,025.05 3,027.80EQ 11-Jan-08 3,027.80 3,079.50 3,140.00 3,025.00 3,140.00 3,127.60EQ 14-Jan-08 3,127.60 3,159.00 3,240.00 3,126.00 3,223.00 3,220.85EQ 15-Jan-08 3,220.85 3,298.00 3,298.00 3,141.30 3,156.00 3,165.55EQ 16-Jan-08 3,165.55 3,110.00 3,145.00 3,025.00 3,121.00 3,093.65EQ 17-Jan-08 3,093.65 3,159.00 3,159.00 2,976.15 2,977.00 2,996.55EQ 18-Jan-08 2,996.55 2,975.00 2,975.00 2,780.00 2,800.00 2,799.60EQ 21-Jan-08 2,799.60 2,779.80 2,779.80 2,345.25 2,558.00 2,540.80EQ 22-Jan-08 2,540.80 2,352.25 2,488.00 2,120.00 2,360.70 2,357.45EQ 23-Jan-08 2,357.45 2,420.00 2,825.00 2,400.00 2,560.00 2,550.70EQ 24-Jan-08 2,550.70 2,590.00 2,645.00 2,435.00 2,490.00 2,488.90EQ 25-Jan-08 2,488.90 2,575.00 2,625.00 2,525.00 2,612.45 2,615.40EQ 28-Jan-08 2,615.40 2,565.00 2,594.70 2,430.00 2,567.00 2,566.40EQ 29-Jan-08 2,566.40 2,645.00 2,645.00 2,540.35 2,569.00 2,576.90EQ 30-Jan-08 2,576.90 2,545.20 2,598.00 2,453.00 2,470.00 2,471.90EQ 31-Jan-08 2,471.90 2,472.00 2,569.70 2,371.00 2,495.00 2,478.90EQ 1-Feb-08 2,478.90 2,490.00 2,560.25 2,420.00 2,534.75 2,542.75EQ 4-Feb-08 2,542.75 2,536.00 2,642.00 2,536.00 2,590.00 2,591.20EQ 5-Feb-08 2,591.20 2,600.00 2,634.00 2,566.30 2,634.00 2,617.10EQ 6-Feb-08 2,617.10 2,559.90 2,570.00 2,501.30 2,548.00 2,552.50EQ 7-Feb-08 2,552.50 2,520.00 2,580.00 2,407.10 2,428.00 2,425.45EQ 8-Feb-08 2,425.45 2,435.10 2,468.00 2,390.00 2,407.50 2,426.40EQ 11-Feb-08 2,426.40 2,414.00 2,414.00 2,235.00 2,257.00 2,277.00EQ 12-Feb-08 2,277.00 2,281.00 2,420.00 2,257.00 2,319.00 2,324.85EQ 13-Feb-08 2,324.85 2,370.00 2,468.95 2,350.05 2,415.70 2,389.50EQ 14-Feb-08 2,389.50 2,450.00 2,533.00 2,450.00 2,525.00 2,516.75EQ 15-Feb-08 2,516.75 2,504.90 2,600.00 2,466.00 2,590.30 2,593.95

EQ 18-Feb-08 2,593.95 2,600.00 2,615.00 2,538.00 2,551.95 2,553.70EQ 19-Feb-08 2,553.70 2,590.00 2,618.00 2,530.00 2,530.00 2,554.55EQ 20-Feb-08 2,554.55 2,500.20 2,550.00 2,462.00 2,480.95 2,484.00EQ 21-Feb-08 2,484.00 2,510.00 2,541.00 2,461.40 2,502.00 2,496.30EQ 22-Feb-08 2,496.30 2,442.30 2,480.00 2,415.00 2,419.00 2,434.45EQ 25-Feb-08 2,434.45 2,495.00 2,565.00 2,410.05 2,545.40 2,551.45EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ

EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ

EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ EQ

Total Traded quantity Turnover in lakhs Market Returns

Date Open High Low2789829 10,702.40 2-Apr-01 1148.1 1148.1 1094.351537797 6,030.20 3-Apr-01 1136.65 1153.1 1128.1

8500 32.33 4-Apr-01 1146.1 1146.15 1120.351451637 5,545.37 6-Apr-01 1137.55 1171.85 1133.051167280 4,514.59 9-Apr-01 1137.6 1138.55 1116.14892591 17,615.01 10-Apr-01 1129.1 1129.75 1093.053654586 12,378.29 11-Apr-01 1104.9 1116.85 1056.1

3600 11.74 12-Apr-01 1066.75 1066.75 1001.85682346 18,291.89 16-Apr-01 1024 1049.4 1000.16499976 19,923.71 17-Apr-01 1044.85 1072.9 1037.74508901 13,715.63 18-Apr-01 1066.5 1106.3 1063.053952056 12,465.71 19-Apr-01 1103.6 1159.3 1103.66574312 21,052.20 20-Apr-01 1145.75 1156.45 1120.6

4700 14.6 23-Apr-01 1144.05 1162.05 1137.310637686 37,899.01 24-Apr-01 1149.6 1149.6 1128.4

5761492 20,843.60 25-Apr-01 1146.5 1162.85 1142.32 0.01 26-Apr-01 1155.4 1170.2 1138.85

3256283 11,635.05 27-Apr-01 1143.65 1143.65 1078.12665902 9,290.61 30-Apr-01 1101.45 1127.9 1101.454960851 17,694.94 2-May-01 1125.45 1150.65 1125.255102487 18,435.22 3-May-01 1137.15 1139.85 1117.75167914 17,608.82 4-May-01 1121.45 1131.95 1113.653325738 11,460.52 7-May-01 1130.05 1145.4 1130.052262729 7,748.55 8-May-01 1139.25 1151.95 1138.22340189 8,037.75 9-May-01 1149.9 1164.3 1145.251256387 4,319.47 10-May-01 1149.1 1151.6 1139.251124575 3,864.11 11-May-01 1144.1 1146.85 1136.92199889 7,595.05 14-May-01 1140.45 1146.25 1134.054449038 15,723.38 15-May-01 1140.75 1147.75 1096.252180184 7,722.84 16-May-01 1147.1 1163.15 1146.052230650 7,981.89 17-May-01 1151.2 1179 1150.61776515 6,370.35 18-May-01 1175 1187.65 1169.2

500 1.91 21-May-01 1172.95 1182.65 1166.74649081 16,955.90 22-May-01 1169.5 1176.2 1165.653317202 12,283.86 23-May-01 1168.25 1181.8 11675799635 21,941.46 24-May-01 1179.1 1190.15 1177.553017492 11,446.85 25-May-01 1181.95 1188.5 1171.352904191 10,981.02 28-May-01 1174.95 1194.5 1174.452107258 7,982.13 29-May-01 1193.25 1202.05 1193.25

3642 13.78 30-May-01 1199.5 1207 1173.751885691 7,180.16 31-May-01 1177.5 1177.5 1154.96751945 26,282.10 1-Jun-01 1168.1 1175.8 1146.94265228 16,843.27 4-Jun-01 1148 1154.45 1125.352605823 10,392.19 5-Jun-01 1127.15 1130.65 1106.83057001 12,267.36 6-Jun-01 1117.5 1132.95 11143905928 15,597.55 7-Jun-01 1115.05 1116.1 1095.45

2904 11.37 8-Jun-01 1112.45 1128.9 1112.453062884 11,924.87 11-Jun-01 1126.55 1134.8 1122.353076039 11,848.21 12-Jun-01 1131.05 1133.3 1121.82025266 7,578.17 13-Jun-01 1127.1 1132.95 1126.9

2829453 10,406.31 14-Jun-01 1128.95 1128.95 1110.152115 7.69 15-Jun-01 1112.7 1112.7 1084.2

3763376 13,675.55 18-Jun-01 1087.75 1087.75 1064.43596200 13,307.30 19-Jun-01 1078.25 1099.7 1075.452669682 9,864.26 20-Jun-01 1096.35 1100.55 1084.72297910 8,611.66 21-Jun-01 1097.9 1102.45 1090.25

1896 7.05 22-Jun-01 1095.85 1097.8 1081.34651293 17,207.79 25-Jun-01 1087.1 1087.1 1064.43391469 12,134.19 26-Jun-01 1066.4 1099.8 1060.053960505 13,600.87 27-Jun-01 1096.6 1102.8 1086.75

2056 7.03 28-Jun-01 1095.85 1101 1090.21863287 6,410.12 29-Jun-01 1094.05 1114.35 1091.053372739 11,614.45 2-Jul-01 1108.35 1119.55 1097.952226943 7,560.28 3-Jul-01 1097.4 1097.4 1066.051765526 6,010.62 4-Jul-01 1068.05 1074.6 1062.22028177 7,012.99 5-Jul-01 1068.35 1079.35 1066.95

1992 7 6-Jul-01 1069.15 1069.15 1059.63165398 11,215.58 9-Jul-01 1064.8 1064.8 1052.12752289 9,977.25 10-Jul-01 1059.95 1078.1 1059.251923989 7,036.14 11-Jul-01 1072.15 1088.5 1068.351007720 3,699.05 12-Jul-01 1083.8 1109 1083.84698452 15,707.67 13-Jul-01 1105.7 1127.15 1103.32820881 9,220.32 16-Jul-01 1110.35 1116.7 1102.452005530 6,681.89 17-Jul-01 1103.55 1106.05 1092.51224736 3,991.35 18-Jul-01 1103.1 1108.45 1088.12564180 8,307.56 19-Jul-01 1091.35 1091.35 1079.551783315 5,913.53 20-Jul-01 1085.95 1089.95 1072.751143594 3,811.65 23-Jul-01 1076.15 1076.15 1063.41247953 4,247.01 24-Jul-01 1065.95 1074.75 1064.52040818 7,069.62 25-Jul-01 1072.45 1073.95 1062.151533243 5,157.34 26-Jul-01 1063.9 1066.55 1050.151155950 3,810.38 27-Jul-01 1053.2 1061.2 1046.91483925 4,892.76 30-Jul-01 1051.45 1062.8 1050.91207297 3,909.95 31-Jul-01 1061.45 1076.35 1053.61828817 5,821.18 1-Aug-01 1073 1077.7 1059.75

139127 429.55 2-Aug-01 1064.25 1070.05 1059.55992324 3,116.79 3-Aug-01 1066.4 1077.55 1066.2

1224927 3,818.21 6-Aug-01 1074.2 1082.4 1072.552175744 6,659.77 7-Aug-01 1074.35 1079.3 1070.21281491 3,912.88 8-Aug-01 1071.75 1072.1 1059.551499863 4,664.14 9-Aug-01 1068.1 1072.6 1061.43962478 12,346.83 10-Aug-01 1070.65 1076.7 1069.051875223 5,963.06 13-Aug-01 1070.95 1081.4 1061.051627268 5,119.39 14-Aug-01 1063.05 1076.6 1062.23430847 10,789.07 16-Aug-01 1075.2 1083.7 1072.951825026 5,864.59 17-Aug-01 1079 1084 1067.62348302 7,693.65 20-Aug-01 1062.5 1067.95 10611784988 5,850.93 21-Aug-01 1063.65 1071.2 1062.32330234 7,728.37 23-Aug-01 1068.7 1079 1065.72537055 8,564.02 24-Aug-01 1071.5 1076.7 1064.91985420 6,574.23 7-Aug-01 1064.05 1078.35 1064.052950685 9,544.66 28-Aug-01 1072.35 1076.85 1069.62878695 9,427.75 29-Aug-01 1070.55 1074.5 1066.452705062 8,692.06 30-Aug-01 1068.3 1070.25 1061.9

1979019 6,294.44 31-Aug-01 1064.1 1064.1 1051.751852655 5,927.11 3-Sep-01 1054.65 1059.9 1046.351741427 5,561.79 4-Sep-01 1048.2 1053.25 1043.31494388 4,720.17 5-Sep-01 1047.25 1051.55 1043.31311019 4,157.25 6-Sep-01 1047.7 1048.2 1033.41031974 3,248.30 7-Sep-01 1036.35 1037.35 1026.453467938 11,036.96 10-Sep-01 1035 1045.3 1031.451979924 6,288.13 11-Sep-01 1033.35 1037.45 1020.72813082 8,839.37 12-Sep-01 1023.25 1023.25 957.951154757 3,613.36 13-Sep-01 982.2 993.05 9691597075 4,993.79 14-Sep-01 972.05 974.5 902.7

842904 2,638.52 17-Sep-01 916.15 916.15 861.051211579 3,786.74 18-Sep-01 872.15 910.35 868.51461504 4,504.06 19-Sep-01 899.7 915 899.7

903087 2,759.38 20-Sep-01 910.2 910.35 873.71047783 3,191.82 21-Sep-01 903.75 903.75 849.952483919 7,292.26 24-Sep-01 853 878.6 8531442511 4,225.22 25-Sep-01 869.15 893.35 858.852255672 6,138.76 26-Sep-01 861.35 877 859.27144868 18,271.91 27-Sep-01 873.15 893.05 868.36214991 16,291.39 28-Sep-01 891.75 922.55 8913856295 9,690.12 1-Oct-01 914.65 919.2 905.54366253 10,406.79 3-Oct-01 910.05 915.05 896.255247232 11,829.78 4-Oct-01 899.65 914.25 899.657276553 16,014.18 5-Oct-01 911.6 919.75 903.057120552 15,446.56 8-Oct-01 911.2 913.05 884.656554659 14,469.06 9-Oct-01 903 914.3 902.559596340 22,864.66 10-Oct-01 915.5 942.8 912.9

10410047 26,562.51 11-Oct-01 940.45 959.75 940.4514585462 38,168.22 12-Oct-01 958.4 969.9 956.85

7136734 18,088.61 15-Oct-01 963.65 966.15 954.3510646039 26,518.43 16-Oct-01 963.4 973.25 962.5

5101125 12,613.57 17-Oct-01 971.95 989.05 971.957420721 18,603.54 18-Oct-01 984.2 984.5 969.357396572 18,648.59 19-Oct-01 972.2 981 970.856465289 16,723.95 22-Oct-01 980.05 994.15 973.25676629 15,031.69 23-Oct-01 976.75 994.15 976.556271626 16,865.78 24-Oct-01 992.95 1000.95 987.44737266 12,805.31 25-Oct-01 991.25 998 979.953240179 8,871.95 29-Oct-01 983.15 996.6 974.054263961 12,077.19 30-Oct-01 977.35 977.35 960.53020937 8,352.87 31-Oct-01 962.85 976.4 959.352778606 7,670.26 1-Nov-01 973.55 997.3 973.553013785 8,366.14 2-Nov-01 994.25 1009.55 991.951895548 5,214.35 5-Nov-01 997.25 1001.3 987.853420857 9,189.73 6-Nov-01 991.2 1007.4 991.151980720 5,266.02 7-Nov-01 1001.95 1014.1 984.452178728 5,777.06 8-Nov-01 987.5 1001.15 985.752477835 6,301.45 9-Nov-01 999.1 1008.95 999.17666865 19,461.64 12-Nov-01 1004.55 1014.25 1003.63906455 10,136.12 13-Nov-01 1010.95 1013.25 999.853162238 8,401.34 14-Nov-01 1005.45 1017.2 1004.72452036 6,378.09 15-Nov-01 1016.05 1038.35 1015.152407302 6,332.77 19-Nov-01 1034.2 1072 1032.85

1591291 4,167.27 20-Nov-01 1067.3 1082.4 1046.152968794 7,656.75 21-Nov-01 1050.4 1064.85 1046.32471591 6,523.16 22-Nov-01 1056.45 1075.9 1056.451982073 5,294.24 23-Nov-01 1063.05 1075.05 1057.32293943 6,124.06 26-Nov-01 1059.25 1084.65 1059.25

880830 2,401.50 27-Nov-01 1087.6 1097.6 1071.052236477 6,174.85 28-Nov-01 1076.15 1082.3 1067.655072690 15,181.36 29-Nov-01 1070.3 1071 10633166328 9,429.69 3-Dec-01 1067.2 1074.5 1063.252899237 8,597.76 4-Dec-01 1066.05 1082.6 1065.652249544 6,615.02 5-Dec-01 1077.95 1107.15 1077.952574077 7,484.48 6-Dec-01 1105.1 1132.65 1105.12619888 7,831.01 7-Dec-01 1110.9 1122.65 1109.651982779 5,935.12 10-Dec-01 1112.15 1123.55 1112.152312724 6,698.02 11-Dec-01 1112.15 1122.85 1107.71742425 5,040.22 12-Dec-01 1110.65 1121.55 1104.751912965 5,553.31 13-Dec-01 1107.75 1114.15 1069.952459911 7,324.24 14-Dec-01 1098.65 1102.9 1082.753263776 10,077.15 18-Dec-01 1089.9 1098 1071.353474221 10,945.17 19-Dec-01 1082.5 1086.35 1057.12170654 6,789.07 20-Dec-01 1060.45 1064.8 1047.51468582 4,634.14 21-Dec-01 1061.8 1061.8 1043.651647077 5,162.96 24-Dec-01 1051 1055 1032.61824971 5,685.37 26-Dec-01 1048.9 1058.3 1030.54118449 12,809.09 27-Dec-01 1033.85 1037.7 1017.351338554 4,143.04 28-Dec-01 1019.9 1036.35 1010.451545851 4,746.95 31-Dec-01 1033.9 1062.3 1033.92548940 7,886.11 1-Jan-02 1058.85 1071.15 1052.051761020 5,410.50 2-Jan-02 1054.95 1065.25 1054.11007333 3,109.41 3-Jan-02 1063.45 1074.85 1062.9

990393 3,059.54 4-Jan-02 1072.4 1099.25 1072.4665579 2,058.56 7-Jan-02 1093.05 1111.55 1093.05

2556014 7,747.05 8-Jan-02 1100.55 1114.55 1097.92118135 6,254.01 9-Jan-02 1110 1119.4 1098.71160420 3,525.78 10-Jan-02 1098.8 1105.35 1093.6

688738 2,106.73 11-Jan-02 1098.15 1105.9 1073.45684042 2,077.20 14-Jan-02 1089.45 1118.5 1089.45

1578252 4,723.40 15-Jan-02 1109.45 1112.6 1090.24477725 14,023.70 16-Jan-02 1094.15 1104.8 1085.33036656 9,839.82 17-Jan-02 1090.25 1116.05 1078.951644880 5,268.89 18-Jan-02 1109.55 1121.75 1089.056239242 20,489.82 21-Jan-02 1093.25 1099.8 1082.653018935 9,934.39 23-Jan-02 1092.85 1096.95 1087.54686848 15,607.21 24-Jan-02 1089.6 1098.6 1081.71655750 5,366.41 25-Jan-02 1085.85 1089.7 10771298119 4,161.61 28-Jan-02 1083.25 1088.75 1068.71953116 6,243.27 29-Jan-02 1071.35 1076.45 1068.852320552 7,361.22 30-Jan-02 1072.85 1072.85 1058.81061274 3,327.81 31-Jan-02 1067.65 1082 1067.651959952 6,167.96 1-Feb-02 1076.95 1088.05 1076.951175520 3,698.62 4-Feb-02 1083.05 1086.95 1074.15

841987 2,640.21 5-Feb-02 1076.25 1081.2 1069.4611098 1,920.70 6-Feb-02 1074.4 1117.1 1074

2349800 7,483.72 7-Feb-02 1114.85 1130.95 1104.3

1500965 4,742.52 8-Feb-02 1112.8 1131.85 1104.451422524 4,451.29 11-Feb-02 1124.85 1144.15 1124.856775563 20,804.04 12-Feb-02 1131.95 1143.3 1125.554465761 13,496.87 13-Feb-02 1129.8 1142.3 1129.61917274 5,761.82 14-Feb-02 1135.5 1151.65 1133.853275195 9,709.22 15-Feb-02 1150.65 1164.1 1150.34391361 12,854.38 18-Feb-02 1159.85 1177.05 1156.78115843 24,987.93 19-Feb-02 1172.85 1178.1 1155.14273563 13,276.36 20-Feb-02 1158.45 1158.45 1134.652429376 7,562.56 21-Feb-02 1146.05 1158.05 1146.052890325 8,985.32 22-Feb-02 1149.85 1165.7 1145.53385204 10,536.79 25-Feb-02 1163.65 1167.6 1155.452006829 6,267.14 26-Feb-02 1165.75 1192.65 1165.754975464 15,712.64 27-Feb-02 1190.15 1205.95 11803554275 11,338.43 28-Feb-02 1189.6 1197 1135.22857535 9,154.30 1-Mar-02 1142.05 1181.25 1135.451847756 5,848.02 4-Mar-02 1178.45 1201.1 1172.31412393 4,472.12 5-Mar-02 1176.4 1193.1 1175.15

833250 2,618.97 6-Mar-02 1176.55 1182.65 1162.75864010 2,722.14 7-Mar-02 1173.6 1195.2 1173.6

2888459 9,240.26 8-Mar-02 1193.6 1199.6 1182.557214216 23,502.71 11-Mar-02 1187.5 1192.75 1164.555975319 18,963.86 12-Mar-02 1167.85 1171.2 1144.34515666 14,427.73 13-Mar-02 1150.2 1165.4 1143.55

11341344 36,597.10 14-Mar-02 1156.85 1163.65 1153.154373528 13,786.63 15-Mar-02 1159.6 1173.75 1159.63332257 10,329.66 18-Mar-02 1169.95 1184.7 1163.752191214 6,794.99 19-Mar-02 1169.4 1170.8 1150.31823928 5,637.00 20-Mar-02 1152.05 1158.95 1148.53978581 11,994.86 21-Mar-02 1155.55 1155.55 1141.052613070 7,693.38 22-Mar-02 1144.5 1148.65 1135.92769786 8,184.88 26-Mar-02 1138.1 1140.2 1117.851581664 4,693.15 27-Mar-02 1130 1134.1 1121.354210330 12,834.76 28-Mar-02 1123.6 1138.45 1123.62059788 6,365.69 1-Apr-02 1129.85 1143.3 1129.851633645 4,936.92 2-Apr-02 1138.8 1147.3 1132.32361710 7,134.00 3-Apr-02 1136.6 1136.9 1121.451151936 3,489.84 4-Apr-02 1124.05 1149.65 1123.91913748 5,760.69 5-Apr-02 1146.05 1153.3 1139.91259479 3,779.49 8-Apr-02 1141.9 1147.9 11342345581 7,010.75 9-Apr-02 1135.15 1137.45 1122.13009655 9,050.16 10-Apr-02 1126.7 1140.25 1125.752517677 7,650.63 11-Apr-02 1138.55 1150.2 1138.551501937 4,550.95 12-Apr-02 1143.25 1151.55 1138.651054076 3,165.56 15-Apr-02 1146.55 1152.55 1130.459876960 30,401.51 16-Apr-02 1130.8 1133.5 1116.653322935 10,228.00 17-Apr-02 1119 1136.6 1118.951721676 5,249.82 18-Apr-02 1125.25 1135 1123.81413186 4,257.51 19-Apr-02 1125.55 1127.05 1097.62669631 7,927.87 22-Apr-02 1100.5 1107.2 1088.05

807700 2,407.84 23-Apr-02 1104 1108.8 10951022282 3,043.04 24-Apr-02 1106.25 1116.85 1105.7

648078 1,920.91 25-Apr-02 1110.65 1113.85 10891507968 4,396.02 26-Apr-02 1094.25 1103.35 1094.1

938150 2,723.34 29-Apr-02 1097.55 1098.65 1073.31930976 5,667.45 30-Apr-02 1074.25 1085.75 1073.41922269 5,542.69 2-May-02 1084.8 1101.1 1084.81757052 5,013.25 3-May-02 1093.4 1098.6 1091.53663176 10,665.58 6-May-02 1096.95 1102.05 1096.251200688 3,503.99 7-May-02 1100.9 1111.85 1096.651689884 4,866.88 8-May-02 1110.7 1122.7 1110.71129707 3,259.65 9-May-02 1117.7 1136.55 1117.74719600 13,095.07 10-May-02 1127.05 1127.3 1111.151688485 4,684.72 13-May-02 1116.8 1121.95 1114.21310034 3,712.63 14-May-02 1119.95 1125.95 1111.451732728 4,978.91 15-May-02 1115.15 1121.5 1102.651357613 3,927.33 16-May-02 1108.25 1111.25 1089.851204058 3,509.88 17-May-02 1092.8 1099.75 1079.951764537 5,153.16 20-May-02 1091.7 1097.95 1071.351212407 3,528.53 21-May-02 1074.75 1074.85 1028.251315200 3,790.26 22-May-02 1049.5 1050.9 1035.5

852981 2,451.25 23-May-02 1045.2 1045.35 1024.3901414 2,564.41 24-May-02 1026.9 1069.2 1026.9

1085180 3,071.48 27-May-02 1067 1071.5 1054.11334319 3,722.08 28-May-02 1061.9 1062.3 1034.12884504 8,118.74 29-May-02 1038.2 1047.95 1026.52433608 6,805.67 30-May-02 1041.4 1049.95 1030.15668316 14,779.77 31-May-02 1032.5 1037.7 1020.12119125 5,477.42 3-Jun-02 1029.25 1047.25 1029.252037466 5,180.04 4-Jun-02 1040.15 1047.4 1036.553191087 8,508.66 5-Jun-02 1045.55 1067.5 10451792360 4,829.10 6-Jun-02 1064.15 1072 1055.52367956 6,199.28 7-Jun-02 1063.75 1063.75 1044.351763694 4,641.31 10-Jun-02 1049.95 1072.5 1049.952171241 5,751.87 11-Jun-02 1070.95 1099.5 1070.552155713 5,608.99 12-Jun-02 1097.15 1100.45 1088.52655047 7,120.44 13-Jun-02 1093 1102.05 1080.82121095 5,791.25 14-Jun-02 1081.75 1087.6 1079.451892112 5,190.67 17-Jun-02 1085.8 1097.55 1085.71813422 4,963.07 18-Jun-02 1088.9 1097.4 1073.751637171 4,478.13 19-Jun-02 1074.7 1079.2 1056.451902815 5,359.78 20-Jun-02 1063.1 1074 1056.252227622 6,439.27 21-Jun-02 1069.5 1069.8 1058.951101660 3,155.94 24-Jun-02 1065.6 1065.6 1054.45

830285 2,372.31 25-Jun-02 1061.9 1063.3 1048.551292335 3,639.16 26-Jun-02 1055.35 1061.05 1042.2

789432 2,243.56 27-Jun-02 1044.5 1053.7 1044830006 2,373.81 28-Jun-02 1049.4 1068.9 1049.4

2461685 6,975.29 1-Jul-02 1058 1070.15 10581225916 3,510.58 2-Jul-02 1067.9 1071.7 1064.95

826145 2,347.78 3-Jul-02 1067.8 1074 1065.55755322 2,136.83 4-Jul-02 1069.95 1078.55 1068.4

10139829 27,718.47 5-Jul-02 1071 1076.2 1067.453140371 8,427.83 8-Jul-02 1074 1085.3 1072.92869574 7,762.57 9-Jul-02 1081.9 1083.65 1077.551805866 4,863.03 10-Jul-02 1081.55 1087.4 1069.45

870456 2,354.60 11-Jul-02 1070.95 1070.95 1055.3961467 2,584.21 12-Jul-02 1057.1 1064.9 1054.9

2370174 6,392.65 15-Jul-02 1057.95 1058.45 1043.31034747 2,779.18 16-Jul-02 1047.9 1051.85 1033.952140759 5,672.41 17-Jul-02 1035.95 1037.5 10254601204 12,475.30 18-Jul-02 1032.55 1044 1032.553660312 10,070.12 19-Jul-02 1041.35 1041.5 1032.252715701 7,523.43 22-Jul-02 1035.2 1035.2 10092568911 6,940.90 23-Jul-02 1012.05 1023.65 1005.751557646 4,150.61 24-Jul-02 1021.8 1022.2 1001.91056344 2,797.19 25-Jul-02 1004.2 1021.3 997.852256701 5,895.81 26-Jul-02 1001.05 1001.05 972.553721631 9,479.74 29-Jul-02 973 977.95 953.151784020 4,582.99 30-Jul-02 973 987.5 956.82267280 5,906.77 31-Jul-02 960.3 964.1 943.61400428 3,582.33 1-Aug-02 959.2 972.05 954.152323311 5,951.64 2-Aug-02 957.55 957.55 935.552198390 5,561.98 5-Aug-02 954.9 966.5 953.96039297 15,467.16 6-Aug-02 963.3 969.55 955.42916772 7,209.50 7-Aug-02 967.7 978.6 966.554331956 10,576.09 8-Aug-02 969.15 971.75 951.23108870 7,754.64 9-Aug-02 953.8 963.85 9483412258 8,336.48 12-Aug-02 961.15 971.55 961.151950796 4,791.82 13-Aug-02 970.4 977.2 969.91987066 4,810.66 14-Aug-02 976.05 976.25 967.252169109 5,291.39 16-Aug-02 970.75 981.2 968.351681055 4,072.23 19-Aug-02 979.4 983.55 978.22468829 6,020.82 20-Aug-02 979.75 990.85 979.053662096 8,656.66 21-Aug-02 988.6 994.25 984.353369119 7,849.67 22-Aug-02 988.55 995.3 983.454440241 10,640.68 23-Aug-02 985.75 996.4 984.71554070 3,773.59 26-Aug-02 992.4 1001.45 986.152417646 5,803.43 27-Aug-02 998.85 1003.3 985.71975544 4,790.18 28-Aug-02 987.35 988.1 981.12054911 5,045.72 29-Aug-02 985.85 989.4 981.453269448 8,131.73 30-Aug-02 987.65 1012.75 986.71991301 4,923.06 2-Sep-02 1010.9 1024.65 1010.851792486 4,443.34 3-Sep-02 1013.65 1014.8 999.41411719 3,511.47 4-Sep-02 1000.7 1008.8 990.851648160 4,139.90 5-Sep-02 1006.9 1013.45 1004.21337440 3,331.27 6-Sep-02 1008.45 1008.45 992.7

956877 2,348.46 9-Sep-02 992.05 1005.85 985.252058052 5,105.60 11-Sep-02 998.6 1002.35 993.353381295 8,596.65 12-Sep-02 998.95 1005.15 998.84126554 10,946.16 13-Sep-02 1001.4 1001.4 989.852146322 5,650.96 16-Sep-02 991.75 997 983.554934888 13,215.52 17-Sep-02 985.75 996.8 985.752123615 5,678.68 18-Sep-02 994.15 994.15 981.62514536 6,682.35 19-Sep-02 983.45 985.25 970.82470540 6,464.77 20-Sep-02 975.6 975.6 960.72066219 5,335.76 23-Sep-02 969.85 974.75 967.352786878 7,274.35 24-Sep-02 969.95 969.95 960.23702270 9,680.43 25-Sep-02 964.65 971.85 960.52115338 5,475.28 26-Sep-02 970.1 976.25 968.251336037 3,477.83 27-Sep-02 969.95 978 969.251227802 3,190.37 30-Sep-02 976.15 976.15 961.55

1510321 3,887.92 1-Oct-02 961.15 964.2 950.31757760 4,500.67 3-Oct-02 955.35 957.9 945.81821705 4,693.01 4-Oct-02 948.1 951.8 944.52417212 6,223.07 7-Oct-02 947.8 956.35 946.251211786 3,079.77 8-Oct-02 954.8 963.15 952.5

584209 1,494.88 9-Oct-02 960.85 968.75 952.9586 0.2 10-Oct-02 954.8 960.45 945

1865491 4,786.77 11-Oct-02 958.45 973.5 958.452254774 5,824.44 14-Oct-02 971.5 976.5 9692075680 5,237.02 16-Oct-02 972.9 983.6 971.74891437 11,890.42 17-Oct-02 973.7 976.05 966.553961069 9,426.98 18-Oct-02 973.8 982.5 968.82026576 4,851.06 21-Oct-02 971.75 976.2 965.651331793 3,224.54 22-Oct-02 967.5 976.35 961.651444782 3,469.59 23-Oct-02 962.9 963.75 955.451495105 3,550.27 24-Oct-02 957.7 959.8 9451287555 3,091.75 25-Oct-02 946.8 946.8 929.251047072 2,531.37 28-Oct-02 932.35 934.9 920.11966995 4,825.37 29-Oct-02 922.55 939.7 921.651207311 2,934.96 30-Oct-02 936.15 944.35 935.91421229 3,480.35 31-Oct-02 937.35 953.3 937.05

792887 1,922.29 1-Nov-02 951.45 956.95 946.41114776 2,686.42 4-Nov-02 951.6 965.5 951.61364316 3,228.86 5-Nov-02 962.85 963.7 957.22871456 6,663.98 7-Nov-02 962.35 970.2 957.954726002 10,624.13 8-Nov-02 960.5 960.95 954.352880309 6,382.75 11-Nov-02 957.55 958.55 952.15708486 13,075.50 12-Nov-02 953.9 960.85 948.053855740 9,031.55 13-Nov-02 960.35 965.75 956.9

36393864 92,376.10 14-Nov-02 964.15 974.1 963.522687604 58,401.50 15-Nov-02 972.3 992.05 972.3

5166758 13,591.50 18-Nov-02 990.35 1000.3 989.055126794 13,422.90 20-Nov-02 996.85 1007.2 992.38984720 23,756.37 21-Nov-02 1001.8 1012.75 1001.86836817 17,728.72 22-Nov-02 1009.5 1026 1009.52908551 7,449.24 25-Nov-02 1020.9 1030.35 1017.55578331 14,443.74 26-Nov-02 1026.4 1040.45 10268159262 21,496.56 27-Nov-02 1036.35 1042.2 1027.75058403 13,363.68 28-Nov-02 1031.25 1051.75 1031.254908203 13,144.99 29-Nov-02 1049.55 1057.45 1040.956630375 18,145.28 2-Dec-02 1050.15 1070.15 1050.157450726 20,487.79 3-Dec-02 1067.7 1075.75 1051.84353172 11,967.50 4-Dec-02 1055.75 1055.75 1034.1

13556557 38,502.90 5-Dec-02 1036.75 1052.45 1036.759464779 27,289.34 6-Dec-02 1047.55 1072.25 1047.55

13852575 40,547.70 9-Dec-02 1070.5 1085.75 1054.957021521 20,300.08 10-Dec-02 1058.35 1066.1 1045.657071612 20,549.57 11-Dec-02 1064.1 1076.95 1062.37928814 22,881.96 12-Dec-02 1069.95 1078.85 1066.85907463 17,284.76 13-Dec-02 1074.45 1087.35 1074.457823413 23,192.51 16-Dec-02 1089 1100 1075.559168904 26,716.34 17-Dec-02 1078.7 1084.95 10696537126 19,324.88 18-Dec-02 1073.2 1083.65 1072.853669736 10,858.24 19-Dec-02 1077.85 1079.9 1070.5

8159296 24,422.44 20-Dec-02 1075.45 1084.95 1075.44599603 13,396.99 23-Dec-02 1079.3 1082.6 1073.354144766 12,183.88 24-Dec-02 1075.95 1087 1072.654006333 11,713.58 26-Dec-02 1085.05 1100.4 1085.053790765 11,232.00 27-Dec-02 1095.65 1103.95 1095.66677302 19,920.02 30-Dec-02 1095.8 1095.8 1084.354945501 14,554.48 31-Dec-02 1091.85 1100.1 1091.73553239 10,391.74 1-Jan-03 1093.6 1102.1 1093.63871518 11,150.85 2-Jan-03 1100.55 1105.6 1091.23651142 10,625.61 3-Jan-03 1094.45 1099.85 1087.32523244 7,317.10 6-Jan-03 1089.75 1093.05 1081.253709924 10,762.06 7-Jan-03 1084.4 1089.85 1078.95

10948599 32,816.19 8-Jan-03 1082.4 1091.45 1082.310349750 31,332.16 9-Jan-03 1089.75 1099.15 1087.75

4170639 12,375.95 10-Jan-03 1097.6 1103.25 1077.43793216 11,317.29 13-Jan-03 1080.25 1080.4 1070.753385535 10,117.13 14-Jan-03 1072.7 1080.8 1070.32866903 8,472.71 15-Jan-03 1077.9 1087.5 1077.85194550 15,085.10 16-Jan-03 1085.05 1091.35 1083.953468858 9,906.72 17-Jan-03 1089.3 1090.25 1083.22710431 7,747.63 20-Jan-03 1086.25 1087 1074.22567185 7,369.07 21-Jan-03 1076.3 1080.5 1074.15705715 16,754.89 22-Jan-03 1078.45 1086.2 1073.64377033 12,944.23 23-Jan-03 1081.4 1083.15 1069.052639730 7,807.56 24-Jan-03 1070.6 1075.2 1053.42871917 8,428.24 27-Jan-03 1057.8 1059.35 1030.353966366 11,506.78 28-Jan-03 1036.35 1047.95 1026.752460285 7,156.58 29-Jan-03 1059.8 1059.8 1033.31888939 5,521.64 30-Jan-03 1037.15 1050.55 1031.351480731 4,316.47 31-Jan-03 1034.75 1044.25 1026.21862633 5,414.82 3-Feb-03 1040.25 1056.6 1036.53875298 11,455.01 4-Feb-03 1056.55 1063.7 1050.453283681 9,721.04 5-Feb-03 1054.3 1054.65 1041.754079518 11,661.91 6-Feb-03 1047.25 1065.95 1043.74880373 13,430.40 7-Feb-03 1063.75 1065.8 1055.55259578 14,428.84 10-Feb-03 1058.2 1058.75 1047.153102893 8,564.24 11-Feb-03 1048.6 1055.8 1044.555186530 14,047.94 12-Feb-03 1048.15 1051 1040.4

12299612 33,703.21 14-Feb-03 1044.45 1047.05 1034.14080381 11,415.57 17-Feb-03 1036.2 1060.5 1036.24478622 12,663.53 18-Feb-03 1058.95 1065.15 1057.63363936 9,429.42 19-Feb-03 1059.3 1068.8 1059.32965780 8,431.50 20-Feb-03 1064.15 1071.7 1058.353944593 11,114.49 21-Feb-03 1065.6 1069.2 1061.12918920 8,201.58 24-Feb-03 1066.2 1075.5 1066.22462346 6,948.58 25-Feb-03 1070.1 1073.25 1054.92632766 7,383.02 26-Feb-03 1055.6 1059.6 1048.23708450 10,480.83 27-Feb-03 1049.6 1057.45 1044.93163812 9,180.04 28-Feb-03 1053.65 1068.65 1053.652327667 6,781.81 3-Mar-03 1063.55 1070.85 1057.551859557 5,418.03 4-Mar-03 1058.7 1058.7 1045.21547297 4,466.69 5-Mar-03 1046.55 1046.55 1029.94517701 13,260.31 6-Mar-03 1040.3 1040.75 1029.559498820 28,691.91 7-Mar-03 1031.05 1031.05 1014.3

4962908 14,784.66 10-Mar-03 1017.1 1021.5 1004.353927725 11,553.53 11-Mar-03 1006.65 1016.7 998.954252731 12,546.32 12-Mar-03 1014.25 1017.75 1000.057407437 22,131.83 13-Mar-03 1001.5 1006.4 994.26568547 19,547.84 17-Mar-03 999.7 1000.85 982.72678815 7,846.18 19-Mar-03 993.35 1011.45 992.95714701 16,393.70 20-Mar-03 1003.45 1028.9 1001.752460354 7,035.46 21-Mar-03 1025.55 1033.7 1022.053363294 9,431.63 22-Mar-03 1030.6 1039.8 1030.63990040 11,072.18 24-Mar-03 1037.15 1038.55 1011.954118775 11,549.80 25-Mar-03 1013.5 1013.5 998.42537990 7,166.40 26-Mar-03 1011.55 1019.9 1004.853577231 9,952.19 27-Mar-03 1013.9 1013.9 999.64017792 11,160.75 28-Mar-03 1002.8 1006.3 996.753524481 10,000.07 31-Mar-03 1000.6 1000.6 974.15099545 14,756.18 1-Apr-03 977.4 992.05 973.54093968 11,941.16 2-Apr-03 984.45 1002.1 984.451023238 3,016.92 3-Apr-03 999.55 1010.75 999.553507508 9,934.12 7-Apr-03 1017.05 1033.45 1017.052791345 7,953.95 8-Apr-03 1032 1032 1016.62501955 7,047.58 9-Apr-03 1018 1018 1002.33051450 8,645.06 10-Apr-03 1003.8 1003.8 958.23356489 9,388.06 11-Apr-03 958.9 965.15 935.72662922 7,478.71 15-Apr-03 951.8 964.2 938.82499790 7,092.52 16-Apr-03 950.65 961.75 9492228894 6,337.63 17-Apr-03 958.65 958.65 936.74914794 14,260.84 21-Apr-03 941.5 949.7 941.54929495 14,733.33 22-Apr-03 947.1 951.4 937.853025909 8,972.95 23-Apr-03 943.75 951.2 931.53180773 9,206.89 24-Apr-03 934.2 943.15 927.82911610 8,312.14 25-Apr-03 929.45 931.35 921.13456980 10,016.93 28-Apr-03 922.85 931.05 9205846070 16,444.48 29-Apr-03 929.75 936.9 929.753023338 8,572.39 30-Apr-03 935.25 935.55 929.853105149 8,660.02 2-May-03 930.9 940.2 930.82161877 6,046.40 5-May-03 937.45 948.95 936.653876796 10,732.76 6-May-03 945.85 955 943.2

15811793 43,884.89 7-May-03 950.4 956.65 948.96500987 17,847.88 8-May-03 950.15 951.3 938.75532466 14,893.56 9-May-03 941.6 941.65 935.84880945 13,225.60 12-May-03 938.5 944.45 9343156736 8,603.82 13-May-03 936.9 945.8 936.72433276 6,661.81 14-May-03 944.2 953.45 943.152318553 6,333.63 15-May-03 952.15 961.6 951.152762692 7,530.30 16-May-03 959.85 974.4 959.853081872 8,331.32 19-May-03 973.7 979.85 964.62939450 7,839.41 20-May-03 964.65 974.05 959.85238248 13,709.73 21-May-03 972.05 980.75 965.553066891 8,016.69 22-May-03 967.95 972.4 960.052117544 5,515.61 23-May-03 963.5 972.9 962.41702560 4,453.28 26-May-03 967.85 983.9 967.12832571 7,521.33 27-May-03 982.35 990 974.251985716 5,302.75 28-May-03 977.65 992.25 977.552180439 5,850.86 29-May-03 990.8 1004.85 989.5

2564055 6,902.28 30-May-03 1000.05 1013.85 994.652951846 7,974.39 2-Jun-03 1006.85 1020.5 1004.72578727 7,003.16 3-Jun-03 1015.9 1016.9 1007.653004600 8,199.60 4-Jun-03 1010.7 1022.75 1010.11526396 4,125.05 5-Jun-03 1021.1 1038.3 1021.13028596 8,329.37 6-Jun-03 1036.2 1048.85 1035.953884253 10,970.19 9-Jun-03 1046 1057.05 1039.855123081 14,646.48 10-Jun-03 1052 1056.55 1033.954330163 12,601.94 11-Jun-03 1038 1048.25 10356292634 18,829.27 12-Jun-03 1044.2 1052.6 1043.12633889 7,828.08 13-Jun-03 1050.95 1059.45 1050.951322619 3,872.68 16-Jun-03 1056.5 1059.8 1045.554587018 13,682.80 17-Jun-03 1052.3 1083.2 1052.3

10049061 31,212.46 18-Jun-03 1082.8 1093.2 1080.95565987 17,460.24 19-Jun-03 1085.95 1097 1078.94317101 13,354.83 20-Jun-03 1092.65 1101.6 1081.355040597 15,599.08 23-Jun-03 1100.6 1106.15 1087.653510016 10,755.80 24-Jun-03 1089.2 1092.65 1079.12656499 8,213.60 25-Jun-03 1085.65 1109.75 1084.355154883 16,087.45 26-Jun-03 1106.8 1118.9 1106.87720929 24,131.93 27-Jun-03 1117.45 1126.8 1109.359155674 28,958.75 30-Jun-03 1125.6 1141.3 1125.55274828 16,823.37 1-Jul-03 1133.95 1139 1125.757189801 23,271.34 2-Jul-03 1131.55 1145.4 1130.2

14043308 46,631.25 3-Jul-03 1133.8 1150.75 1126.354437953 14,569.47 4-Jul-03 1145.6 1148.85 11346522147 21,100.67 7-Jul-03 1138.9 1145.75 1134.65824144 18,941.35 8-Jul-03 1141.45 1153.15 1141.37399290 24,293.85 9-Jul-03 1146.35 1155.3 1137.154646035 15,074.69 10-Jul-03 1146 1163.6 11465617703 18,369.40 11-Jul-03 1162.3 1170.75 1157.455923798 19,319.35 14-Jul-03 1161.2 1173.95 1161.27578443 25,101.53 15-Jul-03 1171.5 1175.55 1148.88234968 27,329.10 16-Jul-03 1158.7 1170.45 1148.65938555 19,830.51 17-Jul-03 1168.85 1175.95 1145.654094522 13,561.87 18-Jul-03 1151.85 1162.6 1130.453532013 11,611.32 21-Jul-03 1140 1146.4 1112.553066396 9,988.93 22-Jul-03 1115.35 1118.25 1089.34260327 14,132.64 23-Jul-03 1109.6 1124.7 1109.64139447 13,822.70 24-Jul-03 1119.95 1144.35 1118.556545570 22,096.93 25-Jul-03 1135.5 1164.7 1135.056006878 20,358.28 28-Jul-03 1163.25 1180.6 1163.255578641 18,994.51 29-Jul-03 1169.25 1177.25 1154.85765178 19,784.51 30-Jul-03 1175.3 1187.7 1168.455592085 18,916.67 31-Jul-03 1183.3 1198.5 1181.94688869 15,825.69 1-Aug-03 1185.8 1198.8 1180.35254420 17,498.10 4-Aug-03 1196.05 1206.1 1185.954455942 14,782.48 5-Aug-03 1203.9 1218.5 11815631688 18,968.39 6-Aug-03 1184.1 1191.05 1164.758078652 28,064.87 7-Aug-03 1170.75 1199.7 1170.754839923 16,935.84 8-Aug-03 1199.7 1224.5 1199.75073934 17,515.62 11-Aug-03 1222.6 1240.35 1215.754926920 17,232.81 12-Aug-03 1233.95 1249.35 1229.8

16058683 57,300.40 13-Aug-03 1235.35 1249.35 1229.3

5331971 18,993.04 14-Aug-03 1247 1260.35 1243.43691388 13,110.11 18-Aug-03 1247.9 1285.7 1247.98098676 28,875.70 19-Aug-03 1286.05 1307.6 1268.18697928 30,609.31 20-Aug-03 1280.8 1292.95 1280.85606043 19,786.25 21-Aug-03 1288.2 1304.15 12877174479 25,955.28 22-Aug-03 1301.5 1319.45 1298.84667303 16,906.53 25-Aug-03 1311.95 1332.55 1245.853850086 13,837.91 26-Aug-03 1270.2 1322.95 1269.54531665 16,289.66 27-Aug-03 1318.75 1346.3 1318.754802977 17,380.30 28-Aug-03 1340.2 1349 1328.355574787 20,089.96 29-Aug-03 1341.2 1365.8 1340.85876836 21,554.59 1-Sep-03 1356.7 1379.4 1356.653505892 13,012.73 2-Sep-03 1375.95 1388.95 1366.94227478 15,698.83 3-Sep-03 1387.2 1394.95 1353.68339399 31,536.81 4-Sep-03 1358.9 1382.6 1355.89454459 35,771.53 5-Sep-03 1373 1400.9 1372.758005644 30,895.03 8-Sep-03 1398.4 1420.25 1398.355248770 20,686.87 9-Sep-03 1417.8 1430.7 1397.655044335 19,776.28 10-Sep-03 1407 1414.1 1389.656588927 26,412.58 11-Sep-03 1409.65 1422.4 1399.66030443 24,378.63 12-Sep-03 1405.55 1415.65 1367.159658341 40,253.65 15-Sep-03 1371.75 1371.85 1322.655528319 22,855.81 16-Sep-03 1330.15 1362.1 1299.56333379 25,948.09 17-Sep-03 1357.95 1377.45 1332.25809532 24,215.03 18-Sep-03 1341.45 1342.6 1299.257843693 33,750.75 19-Sep-03 1303.2 1331.05 1285.258818832 38,711.37 22-Sep-03 1319.25 1333.55 1300.255081235 22,021.18 23-Sep-03 1302.85 1333.7 1290.556898117 29,918.38 24-Sep-03 1324.85 1373.9 1322.656079875 25,862.57 25-Sep-03 1371.45 1377.25 1352.88703494 35,579.19 26-Sep-03 1357.55 1389.3 1357.359781713 39,705.54 29-Sep-03 1386.9 1422.35 1386.17204975 29,644.88 30-Sep-03 1400.7 1418.1 1399.88725249 34,819.06 1-Oct-03 1416.6 1430.9 1407.95

10975666 44,045.43 3-Oct-03 1420.85 1451.2 1420.855331483 21,605.43 6-Oct-03 1449.45 1481.05 1423.755067816 20,529.50 7-Oct-03 1478.95 1498.45 1467.758490786 35,848.60 8-Oct-03 1477.85 1493.05 1460.6

10013123 42,233.83 9-Oct-03 1487.85 1505.05 1478.47256463 30,608.58 10-Oct-03 1507.1 1527.25 1505.14924381 21,344.74 13-Oct-03 1523.35 1550.9 1516.057794669 34,419.43 14-Oct-03 1548.7 1562.85 1513.754596091 20,227.60 15-Oct-03 1521.45 1543.85 15036636276 29,537.50 16-Oct-03 1537.3 1563.4 1537.34881619 22,184.37 17-Oct-03 1565.2 1574.1 1552.155415584 24,615.00 20-Oct-03 1569.7 1574.1 1536.54604292 20,955.71 21-Oct-03 1546.2 1549.65 1496.955438028 24,899.91 22-Oct-03 1506.75 1522.65 14837664012 35,740.51 23-Oct-03 1494.75 1503 1466.255561367 26,531.02 24-Oct-03 1485.8 1512.55 1434.756071066 28,926.77 25-Oct-03 1506.05 1533.05 1506.056397161 30,261.96 27-Oct-03 1522.05 1524.05 1482

16486307 80,980.87 28-Oct-03 1485.45 1500.8 1471.36724539 33,022.71 29-Oct-03 1481.3 1501.7 1477.1

4479769 21,858.00 30-Oct-03 1499.25 1524.25 1495.86892959 32,905.75 31-Oct-03 1517.1 1559.75 1515.555518654 25,909.60 3-Nov-03 1556.5 1605.6 1556.55879520 27,335.03 4-Nov-03 1601.3 1626.4 1601.36294240 29,117.59 5-Nov-03 1618.7 1627.6 1592.551460756 6,957.06 6-Nov-03 1610.55 1630.25 1605.44982452 23,203.24 7-Nov-03 1612.1 1624.5 1585.357426937 34,494.11 10-Nov-03 1603.55 1603.65 1568.14037719 18,830.60 11-Nov-03 1594.5 1608.85 1590.954701112 22,264.76 12-Nov-03 1601.3 1617.75 15984718758 22,848.61 13-Nov-03 1610.4 1616.15 1573.68769709 43,449.88 14-Nov-03 1577.2 1580.3 1544.757882729 39,116.81 15-Nov-03 1549.65 1571.3 15426506879 31,706.78 17-Nov-03 1563.1 1584.75 1554.49589862 47,591.30 18-Nov-03 1579.15 1591.25 1557.25214906 25,409.29 19-Nov-03 1563.95 1564 1534.353943629 18,910.65 20-Nov-03 1542.85 1558.15 1517.94570877 21,955.70 21-Nov-03 1520.4 1547 1509.155669505 27,658.82 24-Nov-03 1541.35 1554.05 1536.54587227 22,130.52 25-Nov-03 1543.95 1572.05 1543.955850660 27,460.32 27-Nov-03 1568.85 1602.6 1568.71289083 6,016.69 28-Nov-03 1598.55 1618.95 1598.555284715 24,858.14 1-Dec-03 1615.85 1660.55 1615.73709555 17,442.27 2-Dec-03 1657.65 1671.85 1639.655303106 24,579.46 3-Dec-03 1660.7 1676.2 1655.94513877 20,695.75 4-Dec-03 1670.65 1683.75 1656.16034467 27,402.12 5-Dec-03 1675.5 1688.25 1642.053139596 14,367.60 8-Dec-03 1644.85 1654.35 1631.854945760 22,907.87 9-Dec-03 1646.4 1677.9 1646.47246806 34,461.02 10-Dec-03 1675.75 1697.3 1672.655419378 26,205.95 11-Dec-03 1688.35 1701.7 1678.354123682 20,251.14 12-Dec-03 1695.8 1705.95 1686.456277005 30,979.72 15-Dec-03 1699.7 1728 1699.78420259 42,086.31 16-Dec-03 1723.9 1740.3 1711.3

12859046 65,017.69 17-Dec-03 1736.35 1746.2 1725.45893629 29,600.10 18-Dec-03 1733.2 1759 1725.858118846 39,237.39 19-Dec-03 1757 1783.7 1755.45662655 27,480.40 22-Dec-03 1778.85 1794.3 1778.4

10279517 50,898.34 23-Dec-03 1789.1 1800.9 1751.057431704 36,882.02 24-Dec-03 1788.45 1815.6 1780.34966075 24,366.48 26-Dec-03 1804.7 1840.35 1804.75962251 29,696.22 29-Dec-03 1838.05 1876 1837.659055688 45,216.84 30-Dec-03 1878.9 1914.4 1858.556225689 31,358.12 31-Dec-03 1868.9 1895.65 1852.56839994 34,671.36 1-Jan-04 1880.35 1917.05 1880.35

10672249 55,209.05 2-Jan-04 1912.25 1951.7 1911.054295096 22,567.07 5-Jan-04 1946.3 1969.2 1930.754602904 24,129.86 6-Jan-04 1955.1 1979.05 1908.754344835 22,830.68 7-Jan-04 1927.95 1930.95 1888.13439245 18,226.98 8-Jan-04 1918.1 1973.45 1918.13312897 17,779.99 9-Jan-04 1969 2014.65 1957.45

12317141 68,743.24 12-Jan-04 1972 1980.55 1936.7511471408 65,865.65 13-Jan-04 1944.7 1967.85 1926.1

4071252 23,378.89 14-Jan-04 1987.4 1995.2 1970.1

8115756 47,133.77 15-Jan-04 1983.2 2000.3 1933.256100815 35,449.80 16-Jan-04 1944.15 1953.05 1887.15795339 33,729.00 19-Jan-04 1901.9 1943.1 1874.955944876 34,098.89 20-Jan-04 1928.8 1957.65 1876.855339567 31,610.56 21-Jan-04 1895.45 1899.55 1811.358761265 51,557.36 22-Jan-04 1824.7 1854.55 1756.255588734 32,179.44 23-Jan-04 1771.1 1858.5 1771.15872486 34,096.02 27-Jan-04 1847.9 1911.3 1844.655109994 30,430.67 28-Jan-04 1903.9 1918.45 1846.356724119 39,629.47 29-Jan-04 1863 1883.1 1827.258057492 46,650.10 30-Jan-04 1843.7 1860.4 1804.35572406 32,208.00 3-Feb-04 1809.3 1815.95 1755.656050968 35,417.43 4-Feb-04 1769.1 1829.65 1761.756471951 36,614.11 5-Feb-04 1823.5 1846.75 1787.15

10218853 56,471.60 6-Feb-04 1804.35 1837.95 1797.959296411 50,988.88 9-Feb-04 1834.9 1885.2 1833.057072111 40,447.01 10-Feb-04 1880.85 1897 1861.658354537 48,444.05 11-Feb-04 1891.8 1894.8 1874.5

14791246 85,475.04 12-Feb-04 1892.2 1906.1 1869.256169266 35,151.26 13-Feb-04 1875.6 1916.2 1873.256913665 38,531.00 16-Feb-04 1914.45 1929.5 1909.457371400 41,425.99 17-Feb-04 1913.55 1926.15 1905.57220332 41,115.76 18-Feb-04 1920 1935.8 1912.66548357 37,408.66 19-Feb-04 1916.65 1919.7 1851.84990849 29,185.98 20-Feb-04 1858.25 1872.85 1831.158848744 52,444.88 23-Feb-04 1853 1867.25 1800.26210047 36,588.40 24-Feb-04 1808.4 1826.85 1780.355921079 34,916.77 25-Feb-04 1833.65 1834.1 17794672041 27,639.46 26-Feb-04 1787.45 1818.6 1760.555692413 33,996.16 27-Feb-04 1765.9 1807.45 1763.959221574 55,260.61 1-Mar-04 1798.35 1856.45 1795.35

11285784 68,518.43 3-Mar-04 1852.45 1868.25 1842.458352121 49,522.29 4-Mar-04 1859.3 1867.95 1831.2

10037773 58,874.11 5-Mar-04 1843.9 1871.1 1843.99391243 54,105.30 8-Mar-04 1868.15 1891.95 1867.95

12554104 70,253.27 9-Mar-04 1884.5 1898.7 18436962652 39,047.73 10-Mar-04 1866.3 1866.4 1835.8

10483179 57,855.05 11-Mar-04 1843.95 1843.95 1798.458262031 45,501.08 12-Mar-04 1805.2 1820.95 1775.96235209 35,025.47 15-Mar-04 1812.45 1836 1751.88516733 49,160.31 16-Mar-04 1763.35 1769.5 1730.14249944 24,500.68 17-Mar-04 1749.6 1765.05 1738.854136933 24,107.40 18-Mar-04 1750 1754.95 1708.34857721 28,769.00 19-Mar-04 1716.3 1738.6 1703.554567818 26,705.28 22-Mar-04 1726.3 1726.35 1678.44071022 23,467.45 23-Mar-04 1685.15 1710.45 1669.75579304 31,864.96 24-Mar-04 1697.4 1700.65 1676.45410580 30,327.72 25-Mar-04 1691.95 1720.65 1691.956624011 36,556.15 26-Mar-04 1704.45 1755.45 1703.88512242 46,442.12 29-Mar-04 1747.35 1766.15 1739.58011049 43,610.01 30-Mar-04 1762.15 1775.4 1746.25

11184854 59,204.73 31-Mar-04 1744.6 1775.3 1740.27836465 41,016.95 1-Apr-04 1771.45 1823.05 1771.456435462 33,072.85 2-Apr-04 1856.1 1856.3 1809

6639679 34,031.34 5-Apr-04 1841.1 1878.8 18407085995 36,232.14 6-Apr-04 1870.8 1876.15 1836.99611709 49,649.53 7-Apr-04 1856.4 1865.2 1833.957547350 39,656.20 8-Apr-04 1854 1864.95 1839.75709932 30,219.83 12-Apr-04 1860.3 1873.75 1828.956364178 33,858.36 13-Apr-04 1838.5 1885.15 1819.85489134 29,305.54 15-Apr-04 1878.5 1884.5 18557744133 42,519.19 16-Apr-04 1863.85 1882.55 1861.87124312 40,059.95 17-Apr-04 1869.2 1875.95 1864.956476492 37,320.29 19-Apr-04 1868.2 1876.2 1837.47142520 40,895.41 20-Apr-04 1844.4 1851 18324157678 23,880.65 21-Apr-04 1844.35 1876 1838.64639042 26,587.24 22-Apr-04 1873.55 1894.6 18713830941 21,715.40 23-Apr-04 1890.85 1912.35 1885.754054932 22,938.09 27-Apr-04 1890.05 1893.1 18145951581 33,871.11 28-Apr-04 1819 1833.95 1801.83029685 17,222.58 29-Apr-04 1816.7 1818.9 1793.1

814748 4,608.31 30-Apr-04 1820.55 1841.45 1788.34074759 22,738.35 3-May-04 1796.1 1801.45 1742.83512801 19,360.37 4-May-04 1769.1 1803.15 1768.84741384 26,664.02 5-May-04 1789.45 1814.35 1788.13237809 18,417.80 6-May-04 1810.3 1837.95 1810.33588442 20,472.07 7-May-04 1832.85 1833.15 1796.956683172 36,282.28 10-May-04 1804.4 1804.4 1753.86583053 35,788.68 11-May-04 1768.7 1768.7 1692.9

16522558 88,551.30 12-May-04 1699.25 1721.35 1689.857435287 39,571.40 13-May-04 1707.95 1750.3 1625.18237410 43,169.25 14-May-04 1717.05 1722.8 1566.954785838 25,574.66 17-May-04 1582.5 1583.8 1292.24266223 22,611.40 18-May-04 1392.95 1517.6 1389.655894002 31,763.15 19-May-04 1508.05 1576.05 1508.054446235 23,687.28 20-May-04 1566.5 1591.05 1531.36391917 33,177.89 21-May-04 1545.05 1566.15 1498.17292002 36,415.06 24-May-04 1563.65 1613.6 1563.056245671 30,830.93 25-May-04 1608.9 1621.45 1566.4

13077915 66,405.59 26-May-04 1608.15 1625.7 158712309172 60,520.57 27-May-04 1590.15 1606 1576.05

9367243 39,776.87 28-May-04 1586.35 1587.1 150413502105 59,016.66 31-May-04 1507.05 1509.05 1456.211520015 52,334.60 1-Jun-04 1483.9 1529.6 1483.9

9397118 42,201.06 2-Jun-04 1508 1543.3 15086745232 29,417.47 3-Jun-04 1535.8 1566.5 1484.56756909 30,664.18 4-Jun-04 1494.85 1527 1480.88006622 35,752.83 7-Jun-04 1521.6 1557.5 1521.66844810 31,648.48 8-Jun-04 1542.6 1557 1526.455707970 25,855.60 9-Jun-04 1550.45 1561.6 1541.68904917 39,314.39 10-Jun-04 1547.7 1552.75 15359652900 41,402.52 11-Jun-04 1544.95 1547.4 1504.86215267 27,250.94 14-Jun-04 1508.15 1509.6 1474.654296672 18,835.30 15-Jun-04 1481.45 1507.85 14817208695 31,708.32 16-Jun-04 1500.95 1525.2 1490.456151647 26,423.62 17-Jun-04 1494.7 1519.2 1482.26611675 29,322.20 18-Jun-04 1511.95 1515.05 1485.057265744 32,655.62 21-Jun-04 1490.75 1499.8 1478.85

5136240 23,318.95 22-Jun-04 1482.85 1489.6 1467.653516835 15,763.01 23-Jun-04 1474.8 1481.45 1442.554722746 20,671.09 24-Jun-04 1445.35 1474.3 1437.97250412 31,218.11 25-Jun-04 1471.5 1494 1459.556785824 30,180.38 28-Jun-04 1488.6 1516.95 1488.64553908 20,356.63 29-Jun-04 1514.35 1528.5 1503.35902720 26,403.41 30-Jun-04 1518.7 1532.15 1501.74919840 21,988.21 1-Jul-04 1506.65 1539.15 1504.555840772 25,695.71 2-Jul-04 1537.05 1547.65 1516.155392890 23,477.31 5-Jul-04 1537.55 1546 1522.9

11069288 46,466.85 6-Jul-04 1526.65 1561 1524.1511806191 49,612.66 7-Jul-04 1558.05 1578.5 1551.35

8228788 35,476.81 8-Jul-04 1567.25 1586.55 1504.55428478 23,792.46 9-Jul-04 1517.45 1557.75 1472.556946267 30,568.32 12-Jul-04 1548.6 1562.8 1537.78869472 38,650.83 13-Jul-04 1560 1569.75 1530.64945934 21,553.62 14-Jul-04 1535.1 1552.25 1519.355676172 24,665.35 15-Jul-04 1523.1 1543.25 1517.87218450 31,329.12 16-Jul-04 1538.15 1562 1533.655911012 25,693.12 19-Jul-04 1559.2 1582.35 1556.557283552 31,998.31 20-Jul-04 1571.7 1581.05 1555.55

10969933 48,065.38 21-Jul-04 1566.15 1600.7 1562.94532676 19,637.59 22-Jul-04 1581.6 1609.55 1580.952875397 12,538.77 23-Jul-04 1587.6 1610.85 1587.62351426 10,169.96 26-Jul-04 1602.15 1620.35 1584.656852963 28,955.65 27-Jul-04 1617.95 1629.35 1597.27458953 31,330.05 28-Jul-04 1600.85 1609.45 1586.158211826 34,834.94 29-Jul-04 1594.7 1624.3 1590.156175357 26,282.64 30-Jul-04 1618.9 1638.7 1609.9

10068399 43,127.77 2-Aug-04 1631.55 1643.8 1627.255184791 22,460.41 3-Aug-04 1639.95 1648.35 1626.3

10430233 46,798.65 4-Aug-04 1631.3 1635.95 1618.28805349 40,659.95 5-Aug-04 1626.4 1656.25 1626.48051003 37,948.08 6-Aug-04 1654.85 1658.7 1626.7

15580635 73,870.51 9-Aug-04 1633.25 1644.4 1617.058270263 38,821.99 10-Aug-04 1642.75 1656.6 1637.75239489 24,799.02 11-Aug-04 1652.1 1658.9 1616.857111050 34,573.70 12-Aug-04 1624.3 1629.15 1599.57074248 34,687.71 13-Aug-04 1598.2 1612.7 1591.68322408 41,180.77 16-Aug-04 1597.5 1603.2 1582.356740779 32,941.86 17-Aug-04 1624 1628.45 1597.456354706 31,793.45 18-Aug-04 1604.15 1604.15 1577.255479519 27,201.27 19-Aug-04 1581.9 1612.5 1581.96018676 29,549.89 20-Aug-04 1609.2 1610.6 1584.054661414 23,108.30 23-Aug-04 1590.9 1595.55 1573.77145766 34,810.33 24-Aug-04 1578.2 1597.9 1578.056337293 30,242.78 25-Aug-04 1592.2 1598.55 1586.357400845 35,351.05 26-Aug-04 1595.75 1613.25 1593.455008536 23,811.94 27-Aug-04 1610.85 1617.25 1600.155551317 26,808.84 30-Aug-04 1609.45 1629.9 1609.24375407 20,679.57 31-Aug-04 1628.5 1634.8 1618.34683227 22,209.08 1-Sep-04 1631.7 1640.55 1631.15197629 24,288.60 2-Sep-04 1635.5 1641.25 1619.98081472 36,708.33 3-Sep-04 1629.65 1636.1 1622.1

7285154 33,137.33 6-Sep-04 1634.6 1649.15 1634.456272902 28,547.28 7-Sep-04 1643.95 1653.15 1641.86532004 30,232.02 8-Sep-04 1650.6 1658.85 1648.254769921 21,864.56 9-Sep-04 1656.25 1662.4 1640.253505532 16,356.22 10-Sep-04 1649.45 1670.95 1642.355302862 25,084.74 13-Sep-04 1668.25 1681.75 1668.053291221 15,703.91 14-Sep-04 1675.2 1686.8 1668.453740681 17,747.92 15-Sep-04 1685.7 1694.45 1675.853916033 18,476.08 16-Sep-04 1683.6 1708 1677.352841830 13,579.62 17-Sep-04 1702.7 1736.4 1702.76308950 30,484.08 20-Sep-04 1734.05 1741.55 1725.34137602 20,014.66 21-Sep-04 1728.75 1753 1724.75137421 24,905.18 22-Sep-04 1749.75 1760.8 1736.32856105 13,870.31 23-Sep-04 1753.1 1753.15 1723.44421073 21,667.90 24-Sep-04 1726.15 1736.9 1717.23581496 17,430.06 27-Sep-04 1722.4 1726.15 1707.953329704 16,248.79 28-Sep-04 1717.45 1717.9 1697.43430240 16,756.56 29-Sep-04 1700.55 1730.3 1695.78296053 41,912.07 30-Sep-04 1728.3 1748.2 1728.24526308 22,825.39 1-Oct-04 1744.4 1778.65 1737.855054375 25,531.05 4-Oct-04 1776.75 1813.9 1775.455758326 28,999.91 5-Oct-04 1805.85 1816.55 1798.64947611 24,772.54 6-Oct-04 1811.7 1824.8 1790.65740455 28,756.86 7-Oct-04 1793 1821.85 17933535910 17,484.38 8-Oct-04 1815.65 1825.15 1808.754873375 24,242.28 9-Oct-04 1812.85 1824.9 1812.88188668 41,415.69 11-Oct-04 1817.85 1829.45 1803.56072349 31,402.45 12-Oct-04 1808.45 1820.9 1783.056782434 35,672.96 14-Oct-04 1784.8 1805.7 17735706154 31,104.45 15-Oct-04 1794.8 1814.05 1789.553813992 20,625.31 18-Oct-04 1796.05 1806.15 1782.957394077 40,654.45 19-Oct-04 1787.2 1813.9 1787.26830670 38,198.07 20-Oct-04 1808.6 1815.2 1785.454085150 22,699.27 21-Oct-04 1790.35 1795.4 1772.4

648975 3,602.21 25-Oct-04 1780 1783.55 1753.52563259 14,165.70 26-Oct-04 1777.85 1782.1 1750.33993249 21,566.80 27-Oct-04 1781.15 1797.55 1774.24439281 23,999.79 28-Oct-04 1783.9 1808.15 1783.95812889 32,007.21 29-Oct-04 1800.85 1808.85 1783.14194218 23,154.38 1-Nov-04 1787.3 1800.25 1776.75507817 30,681.27 2-Nov-04 1798.3 1817.1 1798.37307776 40,353.35 3-Nov-04 1814.15 1838.4 1814.156138254 33,405.50 4-Nov-04 1837.8 1853.05 1830.58526352 45,925.01 5-Nov-04 1836.05 1854.4 18366395029 34,847.82 8-Nov-04 1852.45 1871.05 1852.45

10872643 59,221.77 9-Nov-04 1863.55 1869.45 1853.458429951 45,662.52 10-Nov-04 1859.65 1878.2 1857.75504459 29,398.48 11-Nov-04 1876.45 1884.65 1866.954894088 25,990.01 12-Nov-04 1871.9 1885.05 1866.755071120 27,458.96 16-Nov-04 1872.8 1881.4 1862.84442667 24,106.49 17-Nov-04 1879.05 1892.15 1874.356125154 33,145.11 18-Nov-04 1890.45 1895.3 1880.83169206 17,145.99 19-Nov-04 1891.95 1898.15 1869.354208643 22,960.11 22-Nov-04 1872.55 1878.05 1845.1

3224197 17,473.44 23-Nov-04 1873.35 1900.05 1873.353641603 19,822.79 24-Nov-04 1893.15 1907.35 1889.855725700 31,413.30 25-Nov-04 1904.25 1915.8 1892.61264067 6,923.22 29-Nov-04 1899.3 1942.95 1894.64899923 26,578.53 30-Nov-04 1940.25 1963.8 1940.253522004 19,203.34 1-Dec-04 1960.75 1971.6 1944.56923035 37,712.65 2-Dec-04 1962.75 2001.55 1962.758833904 47,002.86 3-Dec-04 1991.9 2011.9 1990.3

13544498 70,719.48 6-Dec-04 1996.3 2012.25 1989.958365725 44,330.13 7-Dec-04 1990.6 2002.6 1981.158224503 42,715.00 8-Dec-04 1994.15 2009.7 1973.15

17677183 90,540.15 9-Dec-04 1977.8 1995.7 1964.520340653 101,724.37 10-Dec-04 1990.2 1999.7 1964.6511295390 58,557.44 13-Dec-04 1970.6 1987 1964.8

6203906 32,812.92 14-Dec-04 1985.2 2008.8 1972.8510424103 55,787.52 15-Dec-04 2006.8 2034.35 2006.8

7448219 40,370.45 16-Dec-04 2028.8 2039.2 2019.55374142 28,846.91 17-Dec-04 2032.85 2037.7 2007.27591960 39,518.55 20-Dec-04 2012.5 2029.5 2007.157427583 38,145.70 21-Dec-04 2027.8 2047.5 2025.256742416 34,326.77 22-Dec-04 2040.6 2053.9 2029.859490211 47,640.12 23-Dec-04 2035.6 2049.3 2031.99825655 48,670.98 24-Dec-04 2045.35 2065.6 2045.36098934 30,767.74 27-Dec-04 2061.6 2079.05 2046.256972362 34,839.81 28-Dec-04 2063.6 2074.6 2060.057070852 34,819.89 29-Dec-04 2071.55 2086.15 2062.35

11503787 55,952.60 30-Dec-04 2070.55 2088.45 2052.2521093705 101,398.63 31-Dec-04 2059.85 2083 2059.8511010746 53,531.28 3-Jan-05 2080 2118.6 2080

9654627 47,587.51 4-Jan-05 2116.95 2120.15 2100.558663566 43,746.33 5-Jan-05 2103.75 2105.1 1990.159409228 48,813.47 6-Jan-05 2031.55 2035.65 1984.25

18636083 97,637.22 7-Jan-05 1998.25 2021.45 1992.557676579 40,287.99 10-Jan-05 2016.75 2025.9 1974.86930557 36,923.55 11-Jan-05 1982.7 1988.9 1947.356747019 35,635.60 12-Jan-05 1953.6 1966.65 1900.854782233 25,453.75 13-Jan-05 1922.5 1963.4 1916.956868471 37,089.68 14-Jan-05 1954.9 1961.4 1922.855258329 28,052.19 17-Jan-05 1931.75 1944.55 1902.458029644 42,313.52 18-Jan-05 1933.05 1956.95 1925.356567799 34,868.46 19-Jan-05 1934.1 1945.65 1922.357721496 41,596.92 20-Jan-05 1928.1 1940.95 1900.055334906 28,804.57 24-Jan-05 1925.3 1932.75 1902.94224467 22,404.98 25-Jan-05 1908.85 1934.25 1894.47463046 38,872.20 27-Jan-05 1931.9 1961.75 19295701722 29,777.08 28-Jan-05 1955.25 2014.25 1950.855021951 25,969.41 31-Jan-05 2008.45 2060.4 2006.355042715 25,708.65 1-Feb-05 2057.75 2072.5 2045.256375660 32,845.42 2-Feb-05 2062.15 2074.5 2045.53254090 16,749.88 3-Feb-05 2052.35 2083.75 2052.353663190 18,663.12 4-Feb-05 2079.4 2099.2 2060.86705592 34,369.28 7-Feb-05 2097.45 2098 2049.858209129 41,348.95 8-Feb-05 2055 2065 2043.66907925 35,119.94 9-Feb-05 2055.2 2077.7 2055.2

5674790 29,350.38 10-Feb-05 2070.1 2075.1 2049.856130579 32,418.13 11-Feb-05 2063.35 2084.5 2063.358016759 43,414.65 14-Feb-05 2083.05 2110.15 2083.054900179 26,389.43 15-Feb-05 2098.25 2101.6 2081.23296368 17,811.80 16-Feb-05 2090 2103.4 2059.453977210 21,371.66 17-Feb-05 2069.1 2069.15 2045.852583027 13,778.03 18-Feb-05 2062.45 2076.7 2048.853602698 19,201.48 21-Feb-05 2055.15 2065.75 2039.92583200 13,871.79 22-Feb-05 2043.4 2061.65 2036.63549816 19,101.30 23-Feb-05 2058.7 2065.15 2051.355562621 30,461.48 24-Feb-05 2057.75 2070.5 2052.43844535 21,102.90 25-Feb-05 2057.3 2081.85 2051.23379078 18,242.43 28-Feb-05 2061.2 2106.2 2047.73589822 19,348.66 1-Mar-05 2103.1 2115.1 2073.83365895 17,994.59 2-Mar-05 2084.6 2096.35 2080.554333745 23,266.87 3-Mar-05 2093.4 2132.75 2093.353352414 17,954.03 4-Mar-05 2129.1 2152.75 2129.14257283 22,885.10 7-Mar-05 2148.25 2166.85 2143.055568923 30,429.09 8-Mar-05 2160.65 2173.85 21544971064 27,377.76 9-Mar-05 2169.1 2183.45 2141.353983640 21,605.21 10-Mar-05 2160.85 2170.2 2145.757580763 41,541.36 11-Mar-05 2167.7 2182.1 2148.74874365 26,743.96 14-Mar-05 2153.8 2164.15 2140.95196032 28,478.95 15-Mar-05 2146.55 2151.35 21226489464 36,172.15 16-Mar-05 2129.35 2158.9 2121.18710667 49,285.83 17-Mar-05 2123.95 2126.55 2090.457251185 42,210.72 18-Mar-05 2097.75 2112.25 2077.27242982 42,531.64 21-Mar-05 2117.95 2124.8 2089.357616622 45,276.97 22-Mar-05 2096.75 2099 2056.55397416 32,029.35 23-Mar-05 2061.2 2067.45 2019.855910172 35,026.21 24-Mar-05 2026.6 2042.45 2007.353534086 20,642.54 28-Mar-05 2015.75 2046.85 2015.255005254 28,841.52 29-Mar-05 2029.4 2032.65 1971.554275833 24,517.50 30-Mar-05 1983.65 2000.45 1971.154647394 26,363.53 31-Mar-05 1994.5 2043.6 1994.54802555 27,186.22 1-Apr-05 2035.9 2071.2 2024.252731618 15,430.74 4-Apr-05 2067.65 2076.6 2054.94768019 26,350.28 5-Apr-05 2063.2 2077.95 2043.7

13640236 75,481.81 6-Apr-05 2054 2073.1 2051.38069883 45,374.14 7-Apr-05 2069.15 2084.9 2048.054037567 22,911.55 8-Apr-05 2053.05 2057.5 2024.84771867 26,505.56 11-Apr-05 2032.75 2033 2001.855789149 31,683.59 12-Apr-05 2002.75 2027.8 2002.756305110 34,612.93 13-Apr-05 2024.9 2038.85 2018.15027975 28,138.33 15-Apr-05 2022.5 2022.5 1952.753448867 19,432.21 18-Apr-05 1955.5 1959.25 1914.853895664 21,866.81 19-Apr-05 1927.9 1961.15 1902.84393667 24,942.91 20-Apr-05 1908.5 1941.85 1902.93651592 20,775.62 21-Apr-05 1930.5 1950 1911.43359996 18,732.30 22-Apr-05 1950.6 1972.95 19501865509 10,257.37 25-Apr-05 1968.45 1974.2 1952.43331744 18,262.20 26-Apr-05 1971.05 1972.85 1951.82069914 11,326.44 27-Apr-05 1959.45 1962.2 1930.353912912 20,853.53 28-Apr-05 1935.65 1950.25 1921.05

4456598 23,208.76 29-Apr-05 1943.2 1943.2 1896.33618427 18,877.05 2-May-05 1903.1 1925.6 1898.154341054 22,776.13 3-May-05 1916.95 1940.1 19116087464 32,820.80 4-May-05 1920.5 1944.45 1920.155567905 30,274.92 5-May-05 1942.6 1973.35 1942.053463076 18,866.75 6-May-05 1962.3 1984.4 1947.33871831 21,085.94 9-May-05 1978.05 2003.15 1978.05

13395995 73,817.55 10-May-05 2001 2007.8 1989.17511621 40,551.67 11-May-05 1990.55 1991.85 1975.053762517 20,053.02 12-May-05 1985.95 1999.85 1981.953072191 16,252.99 13-May-05 1992.5 1992.75 1978.93454317 18,630.24 16-May-05 1991.5 2014.95 1989.72098028 11,372.19 17-May-05 2013.1 2024.6 1984.751737052 9,446.20 18-May-05 1990.65 1990.95 1964.654635840 25,346.26 19-May-05 1983.15 2008.35 1983.153164957 17,429.99 20-May-05 1991.85 1998.2 1975.952272721 12,458.44 23-May-05 1992.1 2019.35 1991.73128737 17,008.53 24-May-05 2016 2031.9 2009.553689457 19,862.71 25-May-05 2028.55 2047.45 20191774336 9,512.63 26-May-05 2043.5 2078.65 2025.652412883 13,039.98 27-May-05 2073.25 2099.35 2069.53605609 19,181.52 30-May-05 2076.55 2086.85 2064.854470270 23,610.18 31-May-05 2072.5 2091.75 2066.553029203 15,962.44 1-Jun-05 2087.8 2097.6 2081.24235432 22,054.74 2-Jun-05 2087.85 2093.45 2062.552051339 10,848.75 3-Jun-05 2064.1 2097.25 2061.353664809 19,435.33 4-Jun-05 2094.1 2098.1 20874031194 21,391.38 6-Jun-05 2092 2109.1 2087.47769559 41,202.66 7-Jun-05 2091.95 2102.85 2084.354193107 22,450.84 8-Jun-05 2094.7 2115.25 2094.052282045 12,056.12 9-Jun-05 2112.25 2118.65 2097.555421328 28,914.29 10-Jun-05 2103.45 2133.1 2086.34406235 23,817.40 13-Jun-05 2090.7 2106.65 2081.73829036 20,453.20 14-Jun-05 2103.65 2113.85 2098.79390410 51,145.74 15-Jun-05 2110.5 2131.95 2110.354034661 22,478.14 16-Jun-05 2128.3 2135.1 2114.556259593 35,002.88 17-Jun-05 2123.6 2131.75 2103.94210618 23,159.88 20-Jun-05 2130.8 2150.25 2124.655176615 28,750.04 21-Jun-05 2144.75 2173.25 2140.154048621 22,695.37 22-Jun-05 2167.8 2196.45 2167.356310394 35,694.11 23-Jun-05 2187.35 2192.1 2174.053260828 18,438.23 24-Jun-05 2184 2204.45 2162.953311105 18,882.74 27-Jun-05 2194.35 2219.65 2188.153469660 19,921.52 28-Jun-05 2199.8 2206.8 2165.98227646 48,288.69 29-Jun-05 2170.2 2194.25 21629028624 53,508.81 30-Jun-05 2191.55 2226.15 2189.45

24100425 152,369.38 1-Jul-05 2220.45 2220.55 2198.916475825 105,604.67 4-Jul-05 2212.05 2232.2 2211.412836742 83,620.54 5-Jul-05 2231.2 2238.6 2205.1

6411276 41,705.08 6-Jul-05 2211.35 2232.65 2211.36446770 42,097.33 7-Jul-05 2228.3 2235.8 2171.25

12441700 82,451.16 8-Jul-05 2183.55 2210.7 2179.0510011559 64,070.75 11-Jul-05 2195.55 2224.65 2195.55

8831638 56,479.23 12-Jul-05 2219.1 2233.2 2191.7

7195559 46,393.36 13-Jul-05 2221.45 2234.15 2200.053513766 22,519.49 14-Jul-05 2204.4 2212.55 2178.63814948 24,570.19 15-Jul-05 2185.1 2216.5 2181.854700583 30,168.85 18-Jul-05 2212.95 2248.7 2212.953357409 21,619.68 19-Jul-05 2234.25 2246.7 2227.28735824 54,543.33 20-Jul-05 2236.9 2252 2236.95541157 34,376.50 21-Jul-05 2240.95 2251.85 2221.24123835 25,977.50 22-Jul-05 2231 2268.55 2223.155132947 32,761.35 25-Jul-05 2266.65 2293.95 2266.652739244 17,370.42 26-Jul-05 2289.25 2307.1 2279.88425709 53,669.59 27-Jul-05 2304.25 2324 2292.857099154 46,790.46 29-Jul-05 2318.05 2332.55 2280.857839312 51,990.78 1-Aug-05 2312.05 2329.9 2294.255288380 35,203.23 2-Aug-05 2321.9 2357.15 2319.755825914 39,505.15 3-Aug-05 2359.1 2377 2345.24972401 33,753.69 4-Aug-05 2357.75 2377.35 2352.053826622 26,276.31 5-Aug-05 2367.35 2377.1 2355.955505138 37,968.81 8-Aug-05 2361.95 2386.95 2320.054407445 30,295.06 9-Aug-05 2324.75 2342.2 2303.17561778 52,775.32 10-Aug-05 2322.3 2364.8 2322.057613858 53,753.26 11-Aug-05 2358.9 2387.3 2355.54456070 31,362.89 12-Aug-05 2381.05 2390.45 2356.99092585 66,526.89 16-Aug-05 2361.65 2379.4 2356.85

26136379 192,163.72 17-Aug-05 2369.8 2406.25 2357.514466212 105,675.25 18-Aug-05 2404.65 2426.65 2380.7

8039641 58,573.59 19-Aug-05 2400.8 2409.35 2378.4511115184 79,708.19 22-Aug-05 2383.45 2403.45 2355.75

8903267 63,571.15 23-Aug-05 2369.55 2380.5 2320.357302607 52,339.67 24-Aug-05 2326.1 2334.9 2300.456610025 47,554.55 25-Aug-05 2323.1 2359.2 2320.76459920 45,851.07 26-Aug-05 2354.6 2368.05 2340.25203768 36,509.34 29-Aug-05 2359.2 2365.85 2312.66998309 49,586.83 30-Aug-05 2337.8 2373.8 2337.758674278 62,015.24 31-Aug-05 2369.05 2387 23556480313 46,067.92 1-Sep-05 2384.7 2412.35 2382.95069105 35,673.51 2-Sep-05 2406.45 2422.1 2396.16610919 45,745.28 5-Sep-05 2417.1 2439.55 2414.956916076 47,784.87 6-Sep-05 2422.4 2436.25 24177201850 50,188.61 8-Sep-05 2429 2456.9 24293624522 25,352.95 9-Sep-05 2448.8 2462.8 2441.94568030 31,927.17 12-Sep-05 2455.85 2486.35 2455.854498578 31,724.32 13-Sep-05 2484 2503 2477.16712154 48,197.11 14-Sep-05 2500.4 2514.75 24765338618 38,773.01 15-Sep-05 2492.85 2527.5 2492.754968560 36,120.37 16-Sep-05 2524.9 2555.1 2519.053729150 27,335.43 19-Sep-05 2555.45 2579.7 2550.453100515 22,630.66 20-Sep-05 2567.2 2582.8 2546.65309545 39,312.50 21-Sep-05 2576.7 2585.6 2504.94094641 30,352.79 22-Sep-05 2567.85 2580.4 2465.853770214 28,259.61 23-Sep-05 2480.5 2507.9 2453.055456619 41,204.61 26-Sep-05 2477.85 2560.85 2477.854240354 31,630.75 27-Sep-05 2558.5 2592.5 2549.855435200 40,989.10 28-Sep-05 2574.45 2602.95 2559.853903180 29,756.16 29-Sep-05 2598.6 2633.9 2589.45

3850409 29,370.86 30-Sep-05 2607.9 2623.05 2567.759665891 74,390.23 3-Oct-05 2601 2635 2597.2

11453566 88,378.52 4-Oct-05 2630 2667.05 2629.68411554 64,578.70 5-Oct-05 2663.7 2669.2 2636.6

10567094 79,472.20 6-Oct-05 2643.8 2643.8 2571.36457657 49,761.99 7-Oct-05 2577.2 2603.25 2547.557123069 56,176.34 10-Oct-05 2577.1 2595.15 25616978287 55,425.79 11-Oct-05 2569.15 2592 2533.77138866 57,644.34 13-Oct-05 2584.4 2589.35 2529.058637061 68,545.77 14-Oct-05 2537.7 2548 24784808345 38,258.67 17-Oct-05 2488.4 2498.6 2459.54333679 34,753.37 18-Oct-05 2485.25 2517.7 2452.53850439 30,919.74 19-Oct-05 2467.8 2467.85 2394.955972187 47,333.60 20-Oct-05 2421.4 2463.85 2363.557983593 62,887.46 21-Oct-05 2397.85 2447.85 2384.053714985 29,195.90 24-Oct-05 2444.2 2460 2388.43792221 29,691.98 25-Oct-05 2394.95 2444.6 2390.856041247 47,287.02 26-Oct-05 2418.45 2434 2401.17304047 56,147.91 27-Oct-05 2408.95 2416.45 2338.66224636 47,844.31 28-Oct-05 2352.65 2355.15 2307.456281160 48,266.76 31-Oct-05 2314.85 2373.4 2314.28752227 65,473.87 1-Nov-05 2366.8 2410.15 2366.87606407 56,988.95 2-Nov-05 2386.45 2423.8 2367.759503506 72,131.77 7-Nov-05 2419.25 2464.65 2411.64880214 37,238.57 8-Nov-05 2463.65 2502.9 24605018390 38,641.42 9-Nov-05 2493.1 2519.4 2475.74221317 32,403.75 10-Nov-05 2489.1 2504.75 2480.85

10620859 80,573.52 11-Nov-05 2500.85 2551.4 2500.856151358 45,999.07 14-Nov-05 2548.55 2576.95 2534.44756595 35,759.52 16-Nov-05 2559.45 2585.95 2559.451681989 12,917.40 17-Nov-05 2558.45 2608.85 2558.455151546 39,562.66 18-Nov-05 2604 2632.35 2595.155107087 40,027.88 21-Nov-05 2620.1 2626.4 2591.754346779 34,318.51 22-Nov-05 2603.25 2614 2567.054251918 33,738.33 23-Nov-05 2572.85 2613.4 2563.13218286 25,340.62 24-Nov-05 2608.9 2643.7 2608.75028746 40,059.85 25-Nov-05 2635.35 2668.9 2633.753211746 25,556.43 26-Nov-05 2664.85 2686.5 2664.75774378 46,815.31 28-Nov-05 2683.6 2717.15 2682.655972178 49,233.51 29-Nov-05 2712.35 2713.9 2679.93716134 30,843.77 30-Nov-05 2698.1 2727.05 2647.15147798 42,644.77 1-Dec-05 2651.6 2705 2641.956855478 56,863.56 2-Dec-05 2699.55 2730.7 2691.55858457 49,219.47 5-Dec-05 2697.6 2710.65 2654.35

791677 6,689.46 6-Dec-05 2661.4 2694.4 2647.353755074 31,814.18 7-Dec-05 2662.3 2697.1 2662.36347408 53,691.18 8-Dec-05 2694.95 2711.6 2673.5

71063 601.58 9-Dec-05 2706.75 2761.1 269872063 613.08 12-Dec-05 2756.4 2789.35 2756.4

5034572 42,211.02 13-Dec-05 2776.8 2815.3 2764.655278514 44,192.09 14-Dec-05 2812.8 2825.65 2788.34864869 41,034.94 15-Dec-05 2805.2 2821.5 2763.354734900 39,841.19 16-Dec-05 2778.65 2814.9 2766.56477762 55,623.11 19-Dec-05 2808.35 2846 2803.45

4840547 41,105.45 20-Dec-05 2843.15 2853.1 2815.26796778 58,981.75 21-Dec-05 2826.45 2847.3 2799.457127238 61,366.36 22-Dec-05 2826.7 2846.65 2818.655682109 49,475.18 23-Dec-05 2835.7 2857 2799.73952919 34,155.30 26-Dec-05 2804.3 2804.3 2741.85272788 44,875.23 27-Dec-05 2746.25 2812.6 2725.74827054 40,894.86 28-Dec-05 2806.8 2824.3 27802442801 20,962.23 29-Dec-05 2792.75 2829.4 2792.753623424 31,094.35 30-Dec-05 2823.95 2845.55 2812.753759130 32,206.62 2-Jan-06 2836.8 2849.45 2825.45728800 49,308.67 3-Jan-06 2835.95 2887.2 2832.055808569 49,237.59 4-Jan-06 2883 2909.35 28835323102 44,244.71 5-Jan-06 2904.45 2916.2 2884.85892643 50,123.96 6-Jan-06 2899.85 2921.7 2877.25

10837449 95,322.81 9-Jan-06 2913.35 2927.25 2898.259084303 80,511.19 10-Jan-06 2910.15 2913.05 2865.6

13260345 118,497.31 12-Jan-06 2869.35 2869.35 28244947825 44,267.33 13-Jan-06 2851.4 2878.35 2846.73661821 32,830.45 16-Jan-06 2851.35 2855.7 2824.054320968 40,162.17 17-Jan-06 2833.8 2861.25 2820.655308620 49,143.33 18-Jan-06 2809.9 2840.1 2783.856359000 58,669.10 19-Jan-06 2811.1 2875.95 2811.16239710 57,158.57 20-Jan-06 2870.8 2912.8 2870.89600147 86,151.44 23-Jan-06 2900.3 2900.3 2870.95

19677679 173,949.48 24-Jan-06 2886.35 2914.25 2885.7510131698 90,079.69 25-Jan-06 2908.75 2949.1 2871.2515377084 133,915.80 27-Jan-06 2941.9 2989.7 2941.9

194400 1,688.56 30-Jan-06 2983.3 3002.2 2963.6545149329 412,620.46 31-Jan-06 2968.95 3005.1 2968.8561000245 432,534.36 1-Feb-06 3001.3 3011.05 2960.910171960 71,168.08 2-Feb-06 2972.2 2997.25 2957.55

3859831 27,227.69 3-Feb-06 2968.1 2973.9 2931.854174933 29,231.53 6-Feb-06 2940.95 3009.45 2928.1

11312904 79,164.35 7-Feb-06 3001.15 3025.1 2991.2513377596 92,500.59 8-Feb-06 3018.2 3021.25 2984.9

6279370 43,872.65 10-Feb-06 3009.15 3031.75 3009.17256981 51,702.78 13-Feb-06 3026.15 3042.75 3018.56209049 44,364.99 14-Feb-06 3040.25 3051.7 3009.94938137 35,148.40 15-Feb-06 3001.4 3048.8 2995.35022425 35,520.15 16-Feb-06 3023.1 3036.65 3013.73429300 24,039.55 17-Feb-06 3021.65 3038.8 2976.79525852 67,797.86 20-Feb-06 2982.35 3010.65 2955.856801747 48,769.16 21-Feb-06 3008.55 3042.05 3008.556750630 48,427.75 22-Feb-06 3035.65 3055.65 3032.55166270 37,030.92 23-Feb-06 3050.85 3078.4 3050.853170840 22,741.19 24-Feb-06 3061.7 3072 3041.66607308 47,342.18 27-Feb-06 3050.3 3070.35 3050.37659167 53,920.71 28-Feb-06 3067.9 3090.3 3031.84058936 28,458.69 1-Mar-06 3074.6 3127.25 30644632076 32,232.67 2-Mar-06 3124.25 3170.35 3124.253226110 22,473.64 3-Mar-06 3151.3 3167.2 3132.63360389 23,593.17 6-Mar-06 3147.25 3194 3147.22935983 20,637.01 7-Mar-06 3190.45 3192.95 3166.756211541 43,465.29 8-Mar-06 3183.45 3187.5 3107.9

2401313 16,875.52 9-Mar-06 3116.75 3132.65 3069.855398936 37,799.82 10-Mar-06 3129.05 3189.35 3128.67720791 54,507.40 13-Mar-06 3184.1 3221.3 3174.054523549 32,019.64 14-Mar-06 3197.2 3223.45 3184.053821962 27,276.30 16-Mar-06 3197.3 3230.4 3196.954185425 29,865.60 17-Mar-06 3226.9 3258.3 3226.96130529 44,515.63 20-Mar-06 3234.2 3268.25 3234.25395169 39,655.48 21-Mar-06 3264.65 3292.15 3247.254618646 33,374.59 22-Mar-06 3263.35 3267.95 3221.953966001 29,210.56 23-Mar-06 3240.85 3265.6 3225.28821809 67,120.33 24-Mar-06 3247.15 3286.2 3242.66390433 49,435.90 27-Mar-06 3283.4 3327.05 3280.86275000 48,904.81 28-Mar-06 3321.45 3344.5 3311.855109676 39,634.51 29-Mar-06 3324.85 3359.8 3324.8

12800000 99,783.86 30-Mar-06 3354.25 3433.85 3354.252825935 22,081.89 31-Mar-06 3420.55 3425.45 3381.93052370 24,198.99 3-Apr-06 3403.15 3478.25 3402.45

48985090 388,817.69 4-Apr-06 3473.1 3508.25 3463.851832302 14,504.42 5-Apr-06 3483.15 3513.95 3483.151847797 14,658.46 7-Apr-06 3525.6 3555.5 3445.9

10000000 79,215.00 10-Apr-06 3455 3489.05 3430.418109372 143,895.75 12-Apr-06 3479.1 3484.65 3366.75

3259099 26,076.85 13-Apr-06 3380.4 3391.05 3290.3597542182 773,899.44 17-Apr-06 3342.15 3433.65 3342.15

8352073 66,890.16 18-Apr-06 3429 3521.95 34295031936 41,440.11 19-Apr-06 3523.65 3570.5 3502.754564004 38,280.56 20-Apr-06 3539.8 3578.35 3527.254241119 35,574.51 21-Apr-06 3576.75 3592.75 3517.14603751 38,350.72 24-Apr-06 3572.8 3585.35 3536.39379270 79,208.37 25-Apr-06 3548.8 3552.65 3433.558754381 73,759.86 26-Apr-06 3462.65 3562.3 3454.12983707 25,410.31 27-Apr-06 3554.7 3598.95 3492.758211163 72,081.20 28-Apr-06 3507.45 3517.65 3342.85

10659773 98,073.05 29-Apr-06 3508.35 3565.75 3508.35397500 3,619.24 2-May-06 3557.55 3622.05 3556.9

14912419 144,601.83 3-May-06 3604.4 3640.8 3581.48650976 84,221.15 4-May-06 3630.65 3674.5 3621.556676696 65,671.44 5-May-06 3649.45 3676.55 3639.553524708 33,958.81 8-May-06 3668.65 3708.55 3668.654795378 46,503.54 9-May-06 3694.65 3725.4 3655.659853311 98,280.09 10-May-06 3720.75 3758.05 3717.256259209 62,482.49 11-May-06 3755.8 3774.15 3687.91178831 12,066.82 12-May-06 3704.15 3704.15 3633.853045647 31,507.01 15-May-06 3651 3653 3482.852673389 27,594.73 16-May-06 3502.95 3543.5 3382.4

14186838 153,942.37 17-May-06 3525.05 3641.85 3525.055974599 65,558.86 18-May-06 3636.45 3636.45 3365.97762822 89,114.55 19-May-06 3391.85 3493.05 3205.257244226 83,512.85 22-May-06 3254.3 3313.9 2896.4

10202815 117,806.34 23-May-06 3068.6 3221.05 2997.3512118649 136,997.37 24-May-06 3203.5 3249.75 3091.6

8558303 92,289.16 25-May-06 3114.7 3198.35 3012.959724804 100,878.60 26-May-06 3177.7 3277.95 3177.7

12525373 128,019.74 29-May-06 3207.25 3255.25 3193.15

5845869 62,891.71 30-May-06 3215.5 3252.1 3167.059549377 97,994.34 31-May-06 3181.95 3181.95 2972.9

13997755 140,379.68 1-Jun-06 3072.55 3130 2936.612911483 121,797.59 2-Jun-06 2961.5 3099.35 2940.2

8397857 79,594.10 5-Jun-06 3092.6 3125.4 3006.411456992 108,197.63 6-Jun-06 3015.05 3015.05 2910.3

9098194 86,032.95 7-Jun-06 2935.25 2956.9 2819.456631388 64,319.38 8-Jun-06 2856.9 2859.4 2683.23726526 35,904.26 9-Jun-06 2721.2 2875.75 2707.853546189 34,282.30 12-Jun-06 2867.65 2877.8 2761.859106430 85,181.66 13-Jun-06 2773.6 2773.6 2638.18935806 83,631.05 14-Jun-06 2665.05 2767.75 2595.655698370 53,692.57 15-Jun-06 2634.1 2814.15 2634.15848259 55,298.04 16-Jun-06 2799.85 2960.15 2799.858414949 76,914.26 19-Jun-06 2892 2932.9 2846.5

11521168 103,471.26 20-Jun-06 2919 2919 2837.4511944784 100,945.72 21-Jun-06 2861.4 2930.8 2836.411297369 101,151.79 22-Jun-06 2923.75 3017.65 2923.75

7039646 63,835.97 23-Jun-06 2993.55 3063.2 2920.27244040 62,613.92 25-Jun-06 3043.15 3083 3035.958583434 74,245.56 26-Jun-06 3051.8 3059.85 29286000097 53,119.05 27-Jun-06 2943.6 3004.15 2899.256956151 64,622.18 28-Jun-06 2982.2 3003.65 2909.64003171 37,189.04 29-Jun-06 2982.9 3049.25 2982.94529902 41,948.12 30-Jun-06 2993.5 3134.15 2993.56496928 61,596.40 3-Jul-06 3128.75 3160.35 3114.854852544 47,764.23 4-Jul-06 3151.05 3177.4 3130.36031015 59,627.65 5-Jul-06 3136.95 3201.2 3121.8

835543 8,428.81 6-Jul-06 3197.5 3197.5 3138.47047164 70,636.58 7-Jul-06 3157.95 3193.1 3056.3

12507571 124,362.34 10-Jul-06 3077.1 3147.7 3064.16403778 63,473.51 11-Jul-06 3145.3 3146 3100.46026607 61,332.09 12-Jul-06 3124.95 3201.35 3078.255951444 62,515.51 13-Jul-06 3196.3 3208.85 3148.954381854 46,790.65 14-Jul-06 3166.25 3166.25 3089.553618844 38,906.71 17-Jul-06 3123.65 3125.1 2999.354376904 47,610.59 18-Jul-06 3007.15 3038.25 2967.954269451 46,158.78 19-Jul-06 2995.85 3045.35 2919.956609409 69,934.21 20-Jul-06 2943.65 3041.25 2943.654474993 46,468.56 21-Jul-06 3025.1 3029.1 2930.153469398 36,279.26 24-Jul-06 2944.9 2996.65 2878.257344439 79,035.53 25-Jul-06 2989.5 3046.95 2987.153334343 35,988.83 26-Jul-06 3040.45 3121.4 3022.73247287 34,479.94 27-Jul-06 3109.85 3167.1 3109.852941065 30,835.80 28-Jul-06 3158 3168.5 3109.456736611 66,497.29 1-Aug-06 3128.2 3154.7 3113.67203202 71,928.23 2-Aug-06 3129.45 3187.85 3127.96653511 64,465.86 3-Aug-06 3182.55 3234.25 3175.155322776 51,212.01 4-Aug-06 3189.7 3228.15 3161.83152067 31,004.16 7-Aug-06 3176.7 3178.5 3142.552948918 29,351.56 8-Aug-06 3151.55 3216.75 3151.554682950 46,962.60 9-Aug-06 3211.55 3267.2 3187.853609008 35,508.47 10-Aug-06 3254.6 3274.75 3229.453319820 32,714.55 11-Aug-06 3260.05 3286.5 3236.95

3479516 34,165.91 14-Aug-06 3274.95 3317.8 3269.152060549 20,318.60 16-Aug-06 3314.75 3377.1 3314.753973655 39,605.17 17-Aug-06 3359.7 3385.15 3328.64994599 48,997.28 18-Aug-06 3354.5 3366.25 3332.22432744 23,280.29 21-Aug-06 3356.8 3374.9 3332.92209516 21,393.96 22-Aug-06 3369.6 3398.35 3351.53368611 33,242.71 23-Aug-06 3363.6 3369.65 3325.12701869 26,422.06 24-Aug-06 3336.65 3379.55 3304.855525255 55,154.85 25-Aug-06 3368.55 3402.7 3368.552643615 27,080.04 28-Aug-06 3386 3405.3 3377.754117495 43,012.42 29-Aug-06 3405.05 3434.95 3396.15353897 56,757.53 30-Aug-06 3425.8 3440.2 3407.752157694 22,854.51 31-Aug-06 3404.5 3452.3 3403.652365329 25,066.40 1-Sep-06 3414 3439.5 3402.93095055 33,272.12 4-Sep-06 3435.55 3483.1 3435.552384297 25,406.24 5-Sep-06 3471.4 3488.6 3457.95654802 61,488.59 6-Sep-06 3474.4 3490.7 3465.84796556 53,378.57 7-Sep-06 3477.15 3478.85 3438.82073874 23,125.38 8-Sep-06 3454.65 3477.95 3442.853949482 44,377.48 11-Sep-06 3470.35 3486.65 3351.33288304 36,985.78 12-Sep-06 3363.3 3395.05 3328.455138080 57,712.11 13-Sep-06 3389.85 3470.65 3389.82145745 24,107.89 14-Sep-06 3454.6 3484 3454.62482734 28,106.59 15-Sep-06 3471.65 3487.45 3434.551488628 16,761.20 18-Sep-06 3478.65 3506.2 3478.43579830 40,731.57 19-Sep-06 3493.5 3514.95 3438.82806030 31,645.32 20-Sep-06 3457.85 3509.85 3419.754495580 50,495.85 21-Sep-06 3506.7 3556.35 3506.74762799 52,532.84 22-Sep-06 3554.05 3562.45 3525.45799339 63,545.20 25-Sep-06 3545.1 3568.65 3514.854004791 44,796.20 26-Sep-06 3523.7 3576.75 3517.153167438 35,732.30 27-Sep-06 3571.75 3603.7 3568.43008309 34,066.58 28-Sep-06 3579.95 3589.3 3560.752757594 31,401.56 29-Sep-06 3572.15 3599.8 3564.73060577 34,621.07 3-Oct-06 3588.95 3606.2 3561.73127726 35,073.28 4-Oct-06 3570.95 3580.05 3508.653702426 42,119.32 5-Oct-06 3515.6 3574.95 3515.65310389 60,961.01 9-Oct-06 3570.05 3585.35 3540.454309600 50,335.05 10-Oct-06 3567.45 3597.2 3563.13786786 44,529.94 11-Oct-06 3581.55 3614.5 3544.252420909 28,645.92 12-Oct-06 3562.55 3626.8 3545.953831187 44,830.12 13-Oct-06 3621.65 3682.35 3621.652026064 23,784.71 16-Oct-06 3668.9 3729.7 3668.91039522 12,130.43 17-Oct-06 3726.4 3742.5 3691.355087322 58,801.05 18-Oct-06 3715.2 3727 3701.34079358 47,238.65 19-Oct-06 3711.1 3726.95 3655.052702479 31,427.94 20-Oct-06 3678.75 3714.25 3665.51653865 19,148.00 21-Oct-06 3680.85 3708.4 3662.851316925 15,228.97 23-Oct-06 3683.4 3690.85 3651.22707855 31,087.55 26-Oct-06 3656.2 3686.85 3651.23890228 45,015.82 27-Oct-06 3676.85 3747.35 3674.85415820 64,326.31 30-Oct-06 3739.35 3776.05 3719.454348186 52,620.93 31-Oct-06 3770.5 3782.85 3726.752466134 29,953.39 1-Nov-06 3744.1 3777.7 3737

3684154 44,245.98 2-Nov-06 3769.4 3805.5 3761.93792624 45,959.91 3-Nov-06 3793.05 3809.65 3771

663569 7,995.72 6-Nov-06 3804.75 3822.4 3798.251779594 21,286.55 7-Nov-06 3812.15 3840.45 3789.42425246 28,637.96 8-Nov-06 3799.2 3809.95 3737.24776535 57,656.26 9-Nov-06 3777.8 3808.2 3769.82043590 25,179.38 10-Nov-06 3796.05 3842.4 3785.42048330 25,127.99 13-Nov-06 3834.8 3862.05 38345496687 68,839.79 14-Nov-06 3862 3883 3850.754150837 53,155.23 15-Nov-06 3865.95 3888.8 3838.253253964 41,635.80 16-Nov-06 3876.4 3900.4 3863.853496771 45,587.17 17-Nov-06 3877 3891.85 3835.73643621 47,332.21 20-Nov-06 3852.65 3866.95 3794.34882281 61,630.29 21-Nov-06 3859.5 3921.7 3856.754096597 51,475.91 22-Nov-06 3918.3 3960 3909.63433415 43,931.43 23-Nov-06 3955.3 3976.8 3933.71127083 14,506.58 24-Nov-06 3945.45 3965.8 3935.31624814 20,827.11 27-Nov-06 3974.95 3974.95 3948.852094408 26,609.90 28-Nov-06 3966 3966 3911.551616180 20,568.70 29-Nov-06 3922.5 3952.4 39201255215 15,825.61 30-Nov-06 3929.4 3973 3929.42787002 34,733.23 1-Dec-06 3955.7 4001.3 3953.951829275 23,216.54 4-Dec-06 4002.4 4015.25 3991.551802105 23,092.15 5-Dec-06 4001.25 4033.2 4001.251840998 23,519.19 6-Dec-06 4016 4036.2 3982.52104153 26,663.28 7-Dec-06 4015 4027.7 4001.41812379 22,781.45 8-Dec-06 4015.75 4046.85 3948.73116339 39,110.35 11-Dec-06 3961.9 3965.05 3798.31766782 22,212.17 12-Dec-06 3849.1 3861.25 3661.62691326 33,589.63 13-Dec-06 3716.75 3777.6 3657.652280348 28,762.63 14-Dec-06 3765.7 3855.05 3763.52498187 31,626.61 15-Dec-06 3849.6 3908.45 3845.453765214 48,328.50 18-Dec-06 3888.2 3934 3828.153199081 41,052.12 19-Dec-06 3928.85 3931.9 3783.453823498 49,743.96 20-Dec-06 3832.15 3886.1 3787.552917691 37,365.55 21-Dec-06 3814.75 3851.2 3768.84535936 56,739.80 22-Dec-06 3834.9 3880.15 3823.46878210 84,014.69 26-Dec-06 3871.3 3946.1 3870.455255745 64,645.29 27-Dec-06 3942.75 3986.75 3937.73005436 37,702.01 28-Dec-06 3974.2 3997.35 3961.952415209 30,368.09 29-Dec-06 3971.65 3991.6 3960.452522336 32,006.67 2-Jan-07 3966.25 4016.65 3964.954225479 53,131.01 3-Jan-07 4007.7 4029.8 39854201035 52,619.81 4-Jan-07 4027.3 4041 3979.82314366 29,103.68 5-Jan-07 3990.15 4011.45 3969.651402800 17,816.36 8-Jan-07 3983.3 3987.45 39131647160 21,029.39 9-Jan-07 3933.3 3963.75 3890.752336334 30,211.87 10-Jan-07 3910.95 3911.95 3841.74093985 52,466.05 11-Jan-07 3852.15 3953.1 3833.62244378 28,545.18 12-Jan-07 3944.55 4059.15 3944.551149902 14,713.73 15-Jan-07 4052.85 4099.65 4052.41489730 19,128.09 16-Jan-07 4090.7 4107.45 4067.93022423 38,836.71 17-Jan-07 4084.9 4096.75 4071.553047126 39,520.73 18-Jan-07 4075.2 4140.25 4075.2

2191355 27,967.39 19-Jan-07 4126 4137.15 4058.352561246 32,742.28 22-Jan-07 4089.6 4114.5 4069.954813168 61,521.94 23-Jan-07 4102.65 4105.1 4056.452228244 28,669.16 24-Jan-07 4066.6 4098.25 4065.754479089 59,219.89 25-Jan-07 4092.05 4157.95 4090.13217452 43,793.91 29-Jan-07 4148.4 4167.15 4115.751793509 24,272.92 31-Jan-07 4123.85 4137.85 4068.551564256 21,160.86 1-Feb-07 4083.4 4141.6 4081.13531763 48,435.96 2-Feb-07 4140.2 4198.7 4132.956458817 89,475.83 5-Feb-07 4193.15 4219 41701567523 21,591.12 6-Feb-07 4216.55 4228.15 4186.151213863 16,614.95 7-Feb-07 4198.2 4232.3 4192.851682940 23,018.23 8-Feb-07 4232 4245.3 4188.452529979 34,634.92 9-Feb-07 4223.5 4239.2 4171.81691270 23,384.77 12-Feb-07 4187.2 4187.2 4044.352700046 37,014.98 13-Feb-07 4069.1 4132.7 3998.3

919579 12,621.29 14-Feb-07 4044.9 4057.35 3965.21631888 22,526.56 15-Feb-07 4046.8 4155.7 4046.8

962858 13,318.71 19-Feb-07 4149.25 4177.7 4149.251756515 24,486.48 20-Feb-07 4164.85 4175.45 4099.551527047 21,258.72 21-Feb-07 4107.15 4132.8 4080.91002039 13,951.23 22-Feb-07 4096.65 4126.9 4023.151538248 21,474.51 23-Feb-07 4046 4065.45 3918.21268179 17,342.88 26-Feb-07 3939.1 3958.9 3856.71443752 19,741.56 27-Feb-07 3948.05 3958 3873.851421621 19,456.98 28-Feb-07 3893.4 3893.4 3674.852044494 28,669.25 1-Mar-07 3745.4 3818.75 3718.151562912 22,219.65 2-Mar-07 3811.65 3842.05 3711.053280207 46,893.80 5-Mar-07 3726.5 3726.65 3554.51527424 21,649.75 6-Mar-07 3577.15 3679.15 3576.653719836 52,678.51 7-Mar-07 3661.55 3714.15 3568.553751615 53,352.13 8-Mar-07 3627.25 3779.5 3626.87248366 101,057.94 9-Mar-07 3761.85 3795.7 3684.252988590 41,942.72 12-Mar-07 3717.45 3781.45 3713.97056818 96,299.90 13-Mar-07 3735.25 3775.85 3717.153952391 53,288.79 14-Mar-07 3768.4 3768.4 36234747034 63,711.27 15-Mar-07 3644.9 3711.05 3630.555389119 68,385.07 16-Mar-07 3639.35 3683.6 3573.853553116 45,741.01 19-Mar-07 3611.3 3683.35 3602.853450264 44,597.19 20-Mar-07 3680.35 3725 3676.653345797 44,078.47 21-Mar-07 3697.7 3771.2 3680.62411381 31,853.43 22-Mar-07 3764.5 3881 3764.52156009 28,508.89 23-Mar-07 3876.75 3901.75 3850.81581553 20,918.02 26-Mar-07 3863.45 3885.45 3768.252687015 34,672.10 28-Mar-07 3818.75 3830.3 3752.952859247 36,966.94 29-Mar-07 3759.15 3805.85 3750.352567950 33,082.89 30-Mar-07 3788.85 3832.2 3785.31180894 15,447.09 2-Apr-07 3820 3820 36171172767 15,536.25 3-Apr-07 3633.85 3703.05 3632.21198964 15,896.23 4-Apr-07 3689.75 3751.4 3689.752414019 33,051.18 5-Apr-07 3735.2 3771.45 3709.151906116 26,215.02 9-Apr-07 3752.9 3850.9 3747.251473727 20,228.03 10-Apr-07 3844.15 3858.35 3819.32133169 28,919.46 11-Apr-07 3848.35 3876.35 3844.75

2648059 35,965.18 12-Apr-07 3861.85 3861.85 3811.252645527 36,121.14 13-Apr-07 3830.35 3924.55 3828.453290334 43,726.63 16-Apr-07 3920.5 4016.8 3920.52661129 35,391.10 17-Apr-07 4014.4 4030 3976.251990052 27,067.93 18-Apr-07 3989.6 4039.25 3981.751213467 16,478.09 19-Apr-07 3998.5 4011 3933.351111931 15,348.17 20-Apr-07 4000.25 4090.05 3995.51325433 18,286.67 23-Apr-07 4083.55 4122.35 4075.21677682 23,260.82 24-Apr-07 4085.1 4162.15 4057.71099116 15,211.85 25-Apr-07 4134.25 4173.3 4114.351520073 21,348.63 26-Apr-07 4170.05 4217.9 4143.251697452 24,510.62 27-Apr-07 4182 4182 4074.33820017 56,267.56 30-Apr-07 4081.6 4096.9 4028.92291918 34,108.65 3-May-07 4089.45 4161.2 4080.752200255 32,672.32 4-May-07 4168.9 4180.9 4109.72386403 36,401.59 7-May-07 4117.5 4157.65 4103.62501245 38,677.88 8-May-07 4111.25 4136.05 4066.42380022 37,438.62 9-May-07 4077.25 4087.8 4030.552062547 32,691.04 10-May-07 4079.6 4134.2 4057.556204641 99,810.23 11-May-07 4070.2 4094.65 3981.153137369 48,779.10 14-May-07 4078.8 4151.3 4072.452385514 36,741.56 15-May-07 4134.3 4150.45 4102.453685012 58,989.19 16-May-07 4125.4 4181 4113.053685098 58,764.20 17-May-07 4172.1 4232.45 4172.12832701 45,566.91 18-May-07 4216.5 4228.45 41772145696 34,402.16 21-May-07 4217.65 4269.35 4217.552307786 36,617.11 22-May-07 4263.1 4281.6 4234.11810733 28,920.33 23-May-07 4279.6 4291.4 4231.053365965 53,185.66 24-May-07 4246.2 4250.85 4189.051910033 30,868.42 25-May-07 4197.85 4256.4 4141.353468852 55,679.80 28-May-07 4248.35 4295.6 4242.82843184 45,882.25 29-May-07 4257.6 4298.85 4248.92854239 47,605.62 30-May-07 4292.7 4301.6 4241.352318273 39,230.67 31-May-07 4250.25 4306.75 4250.253239284 56,558.49 1-Jun-07 4296.05 4325.8 4288.553931802 69,336.38 4-Jun-07 4300.7 4362.95 4256.451603841 28,293.41 5-Jun-07 4268.9 4292.5 4249.12824875 49,057.14 6-Jun-07 4285.75 4324.1 4190.952419081 41,639.73 7-Jun-07 4197.6 4230.05 4130.51540056 26,732.56 8-Jun-07 4179.5 4195.15 4126.12321445 40,392.97 11-Jun-07 4183.75 4205.2 4134.953083875 54,229.80 12-Jun-07 4139.7 4166.85 4100.81866498 32,840.10 13-Jun-07 4155.2 4161.8 4102.951504954 26,519.27 14-Jun-07 4113.2 4174.05 4112.851394408 24,414.85 15-Jun-07 4186.4 4209.45 4153.71810873 31,506.15 18-Jun-07 4177 4208.15 4140.252727682 46,590.10 19-Jun-07 4143.85 4222.4 4136.152589690 43,697.52 20-Jun-07 4214.3 4257 4214.33453696 57,605.91 21-Jun-07 4248.65 4275.35 4220.12155325 36,203.28 22-Jun-07 4267.55 4278.85 4242.52972202 49,988.94 25-Jun-07 4251.4 4264.25 4236.32240665 37,836.64 26-Jun-07 4259.4 4296.15 4250.11996192 33,820.80 27-Jun-07 4286.2 4294.2 4255.251996976 33,910.96 28-Jun-07 4263.9 4291.4 4256.9

1424616 23,965.23 29-Jun-07 4282.4 4321.35 4280.952202023 37,474.64 2-Jul-07 4318.4 4346.75 4305.451960094 33,999.18 3-Jul-07 4315.05 4363.35 4313.551621509 28,096.64 4-Jul-07 4358.25 4386.45 43422055653 35,149.70 5-Jul-07 4359.2 4378.55 4311.82889439 49,349.65 6-Jul-07 4353.1 4411 43041442066 24,665.60 9-Jul-07 4385.45 4427.55 4385.451571971 26,786.65 10-Jul-07 4419.1 4434.45 43932817089 47,719.56 11-Jul-07 4403.8 4411.45 4344.72635833 44,819.28 12-Jul-07 4388.05 4451.95 4387.052737732 46,375.80 13-Jul-07 4446.4 4513.9 4446.052680539 45,704.16 16-Jul-07 4505.95 4521.85 4495.952179332 37,515.81 17-Jul-07 4497.1 4550.25 4488.251759660 29,880.62 18-Jul-07 4498.65 4510.8 4452.851577879 27,085.73 19-Jul-07 4500.35 4573 4496.21509831 25,841.85 20-Jul-07 4563.75 4600.8 4553.81126790 19,237.84 23-Jul-07 4564.25 4628.45 4547.21231205 21,013.36 24-Jul-07 4620.05 4647.95 4609.751417920 24,377.65 25-Jul-07 4620.5 4620.5 4555.84454697 78,700.36 26-Jul-07 4593.1 4624.3 4570.81506972 26,800.47 27-Jul-07 4618.65 4618.9 4424.253566387 64,922.87 30-Jul-07 4442.35 4493.05 4403.73072600 56,001.10 31-Jul-07 4444.25 4534.2 4432.853840133 71,765.36 1-Aug-07 4528.85 4532.9 4339.753610919 68,677.08 2-Aug-07 4356.35 4399.75 43272359687 44,888.09 3-Aug-07 4355.75 4428.1 4355.752313661 44,412.27 6-Aug-07 4404.05 4404.05 4267.152253970 42,739.97 7-Aug-07 4341.5 4406.4 4341.53789715 73,385.19 8-Aug-07 4357 4472.15 4356.756558586 123,777.41 9-Aug-07 4462.25 4530.05 4390.82788649 52,112.21 10-Aug-07 4393.6 4395.5 4239.22246392 42,054.72 13-Aug-07 4324.65 4383.8 4324.654187001 76,459.48 14-Aug-07 4373.9 4394.3 4354.352392662 43,460.17 16-Aug-07 4366 4366 4171.152985750 54,164.01 17-Aug-07 4171.1 4171.1 4002.22210646 39,115.56 20-Aug-07 4108.95 4262.6 4108.953094692 55,990.01 21-Aug-07 4209.55 4238.1 4058.553259975 60,474.79 2-Aug-07 4081.25 4165.7 4040.153666336 68,931.89 23-Aug-07 4160.1 4249.85 4100.83363768 60,430.16 24-Aug-07 4113.05 4201.45 4110.051574985 28,741.42 27-Aug-07 4193.6 4310 4193.61019447 18,607.97 28-Aug-07 4302.4 4329.15 4280.64004899 69,879.09 29-Aug-07 4317.7 4368.6 4226.355958453 103,101.19 30-Aug-07 4360.35 4422.3 4359.752357903 42,368.39 31-Aug-07 4412.6 4471.3 44033838397 68,031.97 3-Sep-07 4466.65 4490.55 4452.44304130 75,996.45 4-Sep-07 4481.55 4501.3 4460.43057645 54,070.47 5-Sep-07 4479.6 4507.75 4458.551699023 29,967.49 6-Sep-07 4475.7 4522.5 4445.552052305 37,311.72 7-Sep-07 4518.65 4547.75 4499.93221906 59,823.70 10-Sep-07 4506.85 4515.25 4452.952659196 50,092.10 11-Sep-07 4509.65 4538.6 4487.154219933 80,757.64 12-Sep-07 4498.65 4531.5 4490.43631120 70,865.49 13-Sep-07 4498.05 4540.6 4498.05

1994257 39,052.51 14-Sep-07 4530 4582.6 4508.852030637 39,928.36 17-Sep-07 4518.45 4549.05 4482.852495169 49,158.67 18-Sep-07 4494.1 4551.8 4481.551531284 30,218.44 19-Sep-07 4550.25 4739 4550.251840068 36,340.50 20-Sep-07 4734.85 4760.85 4721.151558841 30,896.01 21-Sep-07 4752.95 4855.7 4733.72167892 43,254.91 24-Sep-07 4837.15 4941.15 4837.152407667 48,371.17 25-Sep-07 4939.1 4953.9 4878.151975162 40,016.04 26-Sep-07 4937.6 4980.85 4930.352558842 52,523.49 27-Sep-07 4942.7 5016.4 4942.71444760 29,491.56 28-Sep-07 4996.45 5055.8 4996.452514217 51,224.71 1-Oct-07 5021.5 5089.3 5001.353308060 70,798.21 3-Oct-07 5069 5261.35 5034.152726830 59,521.49 4-Oct-07 5211.65 5233.1 5126.052888883 64,804.63 5-Oct-07 5208.15 5248.55 5164.54048123 94,258.08 8-Oct-07 5186.25 5249.3 5024.753355641 79,332.96 9-Oct-07 5062.65 5348.7 5000.953935791 92,572.55 10-Oct-07 5328.15 5454.7 5328.153494924 81,539.80 11-Oct-07 5438.9 5532.75 5424.253454315 79,438.90 12-Oct-07 5525.3 5549.3 5402.64448285 102,098.53 15-Oct-07 5428.35 5682.65 5419.96704314 158,859.38 16-Oct-07 5670.65 5708.35 5578.453492432 83,958.56 17-Oct-07 5658.9 5658.9 5107.34065960 100,740.08 18-Oct-07 5551.1 5736.8 5269.653736225 91,068.02 19-Oct-07 5360.35 5390.85 5101.754137315 104,412.24 22-Oct-07 5202.75 5247.4 5070.94999438 131,602.59 23-Oct-07 5185.3 5488.5 5176.854903126 128,619.63 24-Oct-07 5477.6 5577.9 5419.49947936 262,935.13 25-Oct-07 5499.05 5605.95 5469.34920977 129,739.30 26-Oct-07 5564.25 5716.9 5513.355638322 150,030.96 29-Oct-07 5708.9 5922.5 5708.98626308 224,408.89 30-Oct-07 5917.55 5976 5833.97574262 205,613.56 31-Oct-07 5868.9 5952.25 5861.35322440 132,652.07 1-Nov-07 5903.8 6011.95 5837.25051715 122,886.71 2-Nov-07 5854.85 5944.75 5714.254880073 124,405.23 5-Nov-07 5931.9 5948.55 5819.64302258 112,287.37 6-Nov-07 5847.1 5957.2 5759.954181650 110,480.44 7-Nov-07 5782.4 5861.35 5744.33942809 105,724.06 8-Nov-07 5779.3 5780.8 5646.754509529 126,461.84 9-Nov-07 5703.45 5794.2 5614.94374145 121,737.85 12-Nov-07 5660.6 5660.6 5477.54153087 115,740.56 13-Nov-07 5612.35 5758.85 5591.65986480 164,529.59 14-Nov-07 5703.95 5950.2 5700.053867608 102,806.26 15-Nov-07 5942.7 5966.95 5895.654453574 119,049.10 16-Nov-07 5913.15 5948.05 5817.43027331 81,885.76 19-Nov-07 5908.05 5981.8 5893.83482112 95,878.60 20-Nov-07 5911.25 5923.7 5755.83639342 100,041.01 21-Nov-07 5778.8 5790.05 5530.85

681498 18,741.83 22-Nov-07 5564.65 5608.65 5394.354521756 120,236.00 23-Nov-07 5524.3 5638.6 5514.754241726 114,487.06 26-Nov-07 5611.3 5772.55 5608.956131511 172,487.35 27-Nov-07 5729.25 5743.55 5655.62639340 75,998.71 28-Nov-07 5699.55 5749.95 5595.52545231 73,481.97 29-Nov-07 5617.8 5725 5612.1

1839787 52,863.12 30-Nov-07 5633.9 5782.55 5632.653866242 109,092.06 3-Dec-07 5765.45 5878.8 5754.64566625 125,172.74 4-Dec-07 5870.2 5897.25 5840.33588610 97,332.82 5-Dec-07 5861.9 5949.3 5859.952467139 68,389.99 6-Dec-07 5941.05 6027.05 5919.83037119 87,193.78 7-Dec-07 5963.6 6042.1 5894.82440931 69,516.97 10-Dec-07 5974 6015.3 5923.352496196 70,358.79 11-Dec-07 5960.4 6111.2 5960.44045517 114,105.57 12-Dec-07 6067.05 6175.65 6005.453086761 88,021.42 13-Dec-07 6159.25 6185.4 6040.42451946 71,387.21 14-Dec-07 6056.2 6078.55 6015.052637250 76,240.62 17-Dec-07 6037.95 6039.95 5740.61958011 56,740.57 18-Dec-07 5777.6 5874.6 5710.62480173 71,926.55 19-Dec-07 5730.25 5840.8 5676.73296976 93,581.86 20-Dec-07 5751.75 5799.5 5742.751845761 52,182.48 24-Dec-07 5771.3 6001.05 5771.33182745 91,469.80 26-Dec-07 5988.45 6085.25 5988.453105727 89,425.38 27-Dec-07 6069 6110.85 6060.23310270 95,223.44 28-Dec-07 6079.55 6098.6 6021.93562187 101,906.71 31-Dec-07 6095 6167.75 60953594591 101,171.31 1-Jan-08 6136.75 6165.35 6109.854143300 114,259.70 2-Jan-08 6144.7 6197 6060.853792872 103,059.25 3-Jan-08 6184.25 6230.15 6126.42500665 68,050.42 4-Jan-08 6179.1 6300.05 6179.12693235 74,444.79 7-Jan-08 6271 6289.8 6193.353170047 90,797.33 8-Jan-08 6282.45 6357.1 6221.63821936 110,840.41 9-Jan-08 6287.55 6338.3 6231.251816867 52,687.23 10-Jan-08 6278.1 6347 6142.91281379 37,093.24 11-Jan-08 6166.65 6224.2 6112.551204696 34,516.67 14-Jan-08 6208.8 6244.15 61723117451 88,722.85 15-Jan-08 6226.35 6260.45 6053.33452086 100,352.42 16-Jan-08 6065 6065 5825.754053144 120,920.37 17-Jan-08 5937.95 6013.15 5880.33132985 94,080.42 18-Jan-08 5907.75 5908.75 56774907826 149,418.05 21-Jan-08 5705 5705 4977.12522299 76,649.44 22-Jan-08 5203.35 5203.35 4448.54107103 125,843.62 23-Jan-08 4903.05 5328.05 4891.65031340 155,405.72 24-Jan-08 5208 5357.2 4995.82761350 88,301.02 25-Jan-08 5035.05 5399.25 5035.053798648 121,346.26 28-Jan-08 5380.95 5380.95 50715554677 170,820.48 29-Jan-08 5279.55 5391.6 5225.254791289 146,205.52 30-Jan-08 5283.75 5314.3 5142.255803304 167,985.94 31-Jan-08 5172.25 5251.65 5071.158279575 217,981.86 1-Feb-08 5140.6 5339.95 5090.758766276 204,757.79 4-Feb-08 5315.55 5545.2 5315.557329351 184,505.54 5-Feb-08 5463.75 5500.6 5412.954882441 123,025.96 6-Feb-08 5470.4 5470.4 5257.052996462 77,435.61 7-Feb-08 5322.55 5344.6 5113.853025440 75,713.20 8-Feb-08 5132.1 5173.85 5034.251988599 51,442.81 11-Feb-08 5120.55 5126.4 4803.62497759 62,478.76 12-Feb-08 4877.85 4949.6 4820.455649201 140,574.10 13-Feb-08 4836.55 4986.55 4836.552109433 52,452.45 14-Feb-08 4944.65 5220.25 4944.652950332 76,912.57 15-Feb-08 5202.85 5315.4 5104.75

1731683 45,169.22 18-Feb-08 5304.45 5348.6 52242201762 56,013.53 19-Feb-08 5278.4 5368.45 52623133544 77,533.33 20-Feb-08 5267.15 5267.15 5116.33160339 76,618.78 21-Feb-08 5156.9 5241.35 5120.054760592 109,527.78 22-Feb-08 5183.4 5184 5092.84073504 95,022.58 25-Feb-08 5112.25 5212.35 5055.15

Close1138.1

1149.251136.65

1139.61128.351103.05

1066.81024.91044.6

10671103.4

1144.451144

1149.751146.3

1155.351143.75

1101.31125.25

1137.21122.051130.05

1139.21148.951149.251144.95

1140.51140.81145.3

1151.151174.95

1172.81169.45

1168.11179.1

1181.851174.91193.2

1198.451177.55

1167.91148.05

1127.21115.61115.7

1112.351126.61131.1

1127.151129

1112.751087.75

1078.31096.65

1097.61095.2

1087.651067

1096.61096.1

10941107.9

1100.751069.8

1067.951069.75

1065.11059.5

1072.051083.65

1105.51110.451105.55

1103.11091.95

1085.91077.7

1070.651072.55

1064.21053.41051.7

1061.451072.851063.15

10661074.6

1075.251072.1

10681070.651071.15

10631075.5

1078.951069.2

1063.751068.71071.5

1069.151072.551070.651067.451064.15

1053.751048.05

1048.21045

1036.11035.21033.41023.4

982.2971.7919.7

872.25900.2912.2898.8854.2

869.05861.4873.7

890913.85

910.1899.65911.65

914.6901.95

912.7940.35

954.9960.4963.4

971.25986.25972.05976.65

976.4993.2991.2983.2

977.45963.1971.9

994997.6

991.051001.9

987.5997.7

1004.051010.91005.41015.81035.7

1068.15

1050.21056.351062.45

10591080.6

1076.051070.8

1067.151065.41077.7

1104.551110.45

1112.31115.25

1110.21107.651098.751087.85

1082.31060.75

10621050.85

1048.51034.25

10201033.8

1059.051055.3

1060.751072.25

1096.21100.15

1109.91102.81098.2

1088.551109.8

1094.151090.31109.2

1093.151091.35

1089.41085.31080.1

1071.351071.651067.45

1075.41081.65

1076.91074.25

1113.11110.45

1123.751131.55

1129.51135.1

11501159.951172.85

1158.91145.951149.85

1163.51165.45

1189.41189.2

1142.051178

1177.351178.51172.6

1193.051187.651167.851150.451157.051159.451169.75

1169.31152.15

1155.61144.2

1138.451123.051123.351129.551138.951136.95

1123.51145.9

1141.951135.25

1126.71138.51143.61146.5

1134.151118.75

1125.11129

1100.31104.15

11061110.61094.31097.4

1074.21084.51093.3

1096.951100.95

1110.71117.61127.61116.4

1119.651115.11107.81092.8

1090.651074.35

1049.21045.3

1026.751067

1062.71038.2

1041.651032.15

1028.81039.75

1045.41064.2

1064.351048.81069.9

1097.051092.8

1082.851085.71088.9

1074.951062.9

1070.051062.551061.85

1055.41044.2

1048.551057.8

1068.951068.05

1069.91070.55

1073.81082.05

1080.31071.71056.6

1058.25

10481035.951032.55

1041.31035.9

10121021.9

1004.051001.55

973.5971.65960.65

958.9957.7

954.75963.25966.65

969.1953.55961.95969.85976.05969.65979.25979.85988.55988.45

985.7995.2

998.85987.7985.7

987.251010.61013.51001.1

1006.951008.6

995.2998.55998.85

1001.65992

985.75994.9983.6

976.05969.6970.3966.2

970.05969.9

976.45963.15

955.2948.2948.2

954.75960.8

954.75958.45971.05972.45

973.6973.3

971.65967.35

962.5957.35

946.9932.2922.7936.9

937.75951.4

951.45962.1962.3960.7

956.95954.05959.85962.65

971.9990.35996.851001.6

1008.751020.15

1026.21036.15

1031.11049.7

1050.151067.9

10551036.4

1045.951069.8

1058.651063.7

1069.751077

1086.21078.451073.251077.95

1076

1079.310761085

1094.81098.4

1091.951093.5

1100.151093.05

1089.61084.35

1081.81089.351097.351080.251073.751078.95

10851088.35

1086.51076.35

1077.91082.91070.9

1056.051037.65

1046.21037.21034.6

1041.851055.31054.81047.41063.61057.51048.6

10481044.45

10361058.21059.31064.31065.6

1066.151070.151055.551049.651052.95

1063.41058.85

1046.61040.7

1031.251017.1

1006.71014.55

1001.7999.65

9931003.9

1025.251030.551037.15

1013.91011.3

1013.851002.71000.6

978.2984.3999.4

1009.151031.51018.1

1004.85962.2949.8951.2

958.65940.7947.2943.5934.2929.7924.3929.5932.3

934.05938.3945.4

951.85950.15941.55937.85

936944.2

952.15959.85

973.1966.55971.55

968963.25

967.9982.45976.85

990.81002.6

1006.81015.151010.651021.051035.05

1046.41052.11037.81044.11051.31056.21051.8

1081.951086.751092.551100.25

1089.21085.351106.651116.351125.551134.15

1130.71133.8

1144.651138.451140.55

1145.91141.051162.351161.65

1171.51159.851168.75

11521140

1115.81109.2

1119.051139.451162.75

1169.21174.75

11831185.851195.75

1203.61184.451171.051196.951222.651232.851234.75

1246.9

1247.751281.41277.71287.4

1300.951311.15

1271.11318.21340.3

1341.051356.551375.951385.451359.35

1372.71398.4

1417.351407.051409.551403.15

1372.11329.251357.95

1341.61302.351322.15

1302.91328.2

1372.051357.2

1386.951399.95

1417.11420.85

1449.31478.9

1477.851478.61502.11523.1

1546.751520.8

15371555.7

1569.451542.71506.51494.1

1470.451506.051521.95

1485.31481.751498.45

1516.851555.9

1601.651618.7

1609.151612.2

1592.051594.5

1601.151603.8

1579.951550.45

1562.81579.91564.41540.61522.31540.71543.9

1568.651598.351615.251657.65

1658.51670.51675.21645.8

1646.251675.85

1686.91695.41698.9

1723.951736.251733.25

1756.11778.551789.15

1780.31808.7

1837.051874.051873.251879.751912.251946.05

19551926.7

1916.751968.55

1971.91945.61963.6

1982.15

1944.451900.651935.351893.25

1824.61770.5

1847.551904.71863.11843.6

1809.751769

1822.21804.5

1833.651880.7

1880.751891.51885.31913.6

1913.551920.1

1916.451858.3

1852.651808.2

1821.351786.81765.81800.31852.71860.4

1843.851867.7

1885.251866.051844.35

1805.41812.21763.4

1749.351749.851716.65

1725.11685

1696.41692.1

1704.451747.5

1762.051750.15

1771.91819.65

1841.1

1856.61851.15

1848.71853.55

1838.21878.451861.951868.95

1868.11844.051844.251873.351889.551892.451817.251816.551808.95

1796.11766.71793.11809.91832.8

1804.451769.1

1699.451711.11717.51582.4

1388.751503.951567.851543.85

1560.21608.85

1606.71598.81586.4

1508.751483.61507.91535.21495.11521.1

1542.551550.55

1548.31544.751508.451481.35

15011494.751512.05

1491.21482

1474.71446.1

1470.751488.5

1514.351518.31505.61537.21537.5

1526.851558.25

1566.81518.15

1553.21556.95

1539.31522.75

1539.41558.81571.61566.11581.41598.11601.6

16181600.751594.15

1618.71632.3

1639.051630.6

1626.551654.95

1633.41642.6

1652.151621.61607.21598.2

1599.151604.35

1581.81609.2

1590.351578.21591.61595.7

1610.751609

1628.451631.751635.45

1629.31634.1

16441650.151656.25

16491668.75

1675.21685.55

1683.21705.7

1733.651728.81750.21753.9

1726.151722.51717.5

1700.251727.95

1745.51775.151805.651812.45

1794.91815.71820.21817.8

1807.751786.9

1794.7517951786

1808.41790.051779.751757.251781.051783.85

1800.11786.9

1797.751813.71837.4

1834.851852.31862.8

1858.751876.1

1870.551872.95

18791888.651892.051872.351873.35

1892.61904.051901.051939.65

1958.81962.05

19991996.2

1993.151992.7

1977.951989.95

19691985.35

2006.82028.72033.22012.1

2026.852044.652035.352045.15

2062.72062.6

2071.352069.62059.82080.5

21152103.75

2032.21998.35

2015.51982

1952.051913.6

1954.551931.11932.9

1934.051926.65

1925.31909

1931.851955

2008.32057.6

2059.852052.252079.452077.95

2055.12055.15

2070

2063.352082.052098.252089.95

2068.82061.9

2055.552043.22058.42057.12055.32060.9

2103.252084.4

2093.252128.852148.15

2160.12168.95

2160.82167.4

21542146.352128.952125.55

2098.52109.15

2096.62061.62026.42015.4

2029.451983.85

1993.72035.652067.65

2063.42052.55

2069.32052.85

2031.22008.2

2024.952025.45

1956.31927.81909.41929.7

1948.551967.351970.95

1957.11935.41941.3

1902.51916.75

1920.71942.61963.31977.5

2000.751994.3

1985.951993.15

1988.32012.61990.8

1982.751990.85

1992.42013.92028.6

2043.852074.72076.42072.4

2087.552087.552064.652094.252092.35

2092.82098.15

2112.42103.22090.6

2102.752112.352128.65

2123.72123.4

2144.352170

2187.352183.852194.35

2199.82169.852191.65

2220.62211.9

2230.652210.75

2228.22179.42196.2

2218.852220.8

2204.052185.1

2212.552234

2237.32241.92230.52265.6

2291.752303.15

2319.12312.3

2318.052353.65

23572367.82361.22324.42318.7

2360.152380.9

2361.552369.8

2403.152388.452383.452367.85

2326.12322.5

2354.552357.052337.652367.752384.652405.75

2415.82422.952428.652454.452455.452484.152500.352492.452523.952552.35

2567.12578

2567.32476.5

2477.752557.352574.852598.05

2611.2

2601.42630.052663.35

2644.42579.152574.052566.852589.55

2537.32484.4

2485.152468.2

2412.452395.452443.752394.85

2418.22408.52352.9

2316.052370.952386.752419.05

2461.62492.65

2489.12500.7

2548.652558.7

2582.752603.952620.05

2602.52572.85

2608.62635

2664.32683.45

27122698.3

2652.252698.952697.95

2660.52662.3

26932706.7

2756.452776.22812.3

2804.552778.552810.15

2842.6

2826.22822.9

2835.252804.85

2749.62805.9

2794.052821.952836.552835.952883.35

2904.42899.85

29142910.12870.82850.7

2850.552833.12829.12809.2

2870.852900.952884.05

29082940.352982.75

2974.53001.1

2971.552967.45

2940.63000.45

3020.13008.953027.553041.153017.55

3022.23021.62981.5

3005.853035.53050.83062.1

3050.053067.45

3074.73123.13150.7

3147.353190.43182.83116.7

3129.13183.9

3202.653195.35

3226.63234.053265.65

3262.33240.153247.15

3279.83321.65

33253354.2

3418.953402.55

3473.33483.15

3510.93454.8

3478.453380

3345.53425.15

3518.13535.85

3573.53573.05

3548.93462.653555.75

3508.13508.35

3557.63605.453634.25

3648.43663.953693.153720.553754.253701.053650.053502.95

3523.33635.13388.93246.9

3081.353199.353115.55

3177.73209.63214.9

3185.33071.052962.253091.353016.65

2937.32860.452724.35

2866.32776.85

2663.32632.82798.8

2890.352916.92861.3

2923.452994.75

3042.73050.32943.2

2982.452981.12997.93128.2

3150.953138.65

3197.13156.4

3075.853142

3116.153195.93169.3

3123.353007.552993.652932.753023.05

29452985.85

3040.53110.153156.15

3130.83147.83182.1

31903176.75

3151.13212.43254.63260.1

3274.35

3313.13356.05

3353.93356.75

33663364.63335.83370.4

3385.953401.13425.7

3430.353413.9

3435.453476.853473.753477.253454.553471.453366.15

3389.93454.55

3471.63478.6

3492.753457.35

3502.83553.053544.053523.453571.75

3579.33571.75

3588.43569.6

3515.353564.9

3567.153571.053558.553621.053676.053723.95

37153710.65

3677.83676.85

3683.53657.3

3677.553739.35

3769.13744.1

3767.05

3791.23805.353809.253798.75

3777.33796.4

3834.753858.75

3865.93876.3

3876.853852.8

3856.153918.253954.753945.453950.85

3968.93921.75

3928.23954.53997.6

40014015.754015.954015.35

39623849.53716.93765.2

3843.053888.653928.75

38323815.55

3833.53871.15

3940.53974.253970.55

3966.44007.4

4024.053988.83983.43933.43911.43850.3

3942.254052.45

4078.44080.5

4076.454109.05

4090.154102.45

4066.14089.94147.7

4124.454082.74137.24183.5

4215.354195.9

4224.254223.44187.44058.3

4044.554047.14146.2

4164.554106.95

4096.24040

3938.953942

3893.93745.33811.2

3726.753576.5

3655.653626.853761.65

37183734.6

3770.553641.13643.6

3608.553678.93697.6

3764.553875.9

3861.053819.95

3761.13798.1

3821.553633.6

3690.653733.25

37523843.5

3848.153862.65

3829.853917.354013.353984.95

4011.63997.654083.55

4085.14141.84167.3

4177.854083.54087.9

4150.854117.354111.15

40774079.34066.8

4076.654134.34120.3

4170.954219.55

4214.54260.94278.14246.24204.9

4248.154256.554293.254249.65

4295.84297.054267.054284.654198.25

4179.54145

4145.64155.2

4113.054170

4171.454147.14214.3

4248.654267.4

4252.054259.44285.7

4263.954282

4318.34313.754357.55

4359.34353.954384.85

4419.44406.054387.154446.154504.554512.154496.754499.55

4562.14566.054619.354620.75

4588.74619.84445.2

4440.054528.854345.854356.354401.55

4339.54356.35

4462.14403.2

4333.354373.65

4370.24178.6

4108.054209.05

4074.94153.154114.954190.15

4302.64320.74359.34412.3

44644474.754479.254475.85

4518.64509.5

4507.854497.054496.854528.95

45184494.65

4546.24732.354747.554837.55

4932.24938.85

4940.55000.555021.355068.95

5210.85208.655185.85

5085.15327.255441.455524.855428.25

5670.45668.05

5559.35351

5215.35184

5473.75496.155568.95

5702.35905.9

5868.755900.655866.45

5932.45847.35786.5

5782.355698.755663.25

5617.15695.45937.95912.1

5906.855907.65

5780.95561.055519.35

5608.65731.7

5698.155617.55

5634.6

5762.755865

5858.355940

5954.75974.35960.6

6097.256159.36058.16047.7

57775742.3

5751.155766.55985.1

6070.756081.56079.76138.6

6144.356179.4

6178.556274.36279.1

6287.856272

6156.956200.16206.8

6074.255935.75

5913.25705.35208.84899.35203.4

5033.455383.35

5274.15280.85167.6

5137.455317.25

5463.55483.9

5322.555133.255120.35

48574838.254929.45

52025302.9

5276.95280.8

5154.455191.8

5110.755200.7

Reliance IndustriesMarket

Date Closing Price Closing Value Reliance

2-Apr-01 391.05 1138.13-Apr-01 390.85 1149.25 -0.00051144354-Apr-01 380.4 1136.65 -0.02673659976-Apr-01 382.75 1139.6 0.00617770779-Apr-01 357.25 1128.35 -0.0666231221

10-Apr-01 328.6 1103.05 -0.080195941211-Apr-01 324.05 1066.8 -0.01384662212-Apr-01 297.35 1024.9 -0.082394692216-Apr-01 308.15 1044.6 0.03632083417-Apr-01 315.2 1067 0.022878468318-Apr-01 327.2 1103.4 0.03807106619-Apr-01 369.75 1144.45 0.130042787320-Apr-01 358.85 1144 -0.02947937823-Apr-01 370 1149.75 0.031071478324-Apr-01 349.45 1146.3 -0.055540540525-Apr-01 358.65 1155.35 0.026327085426-Apr-01 354.85 1143.75 -0.010595287927-Apr-01 345.35 1101.3 -0.026771875430-Apr-01 342.5 1125.25 -0.00825249752-May-01 342.3 1137.2 -0.00058394163-May-01 343.95 1122.05 0.0048203334-May-01 343.7 1130.05 -0.00072684987-May-01 340.9 1139.2 -0.00814663958-May-01 346.1 1148.95 0.01525374019-May-01 351.75 1149.25 0.0163247616

10-May-01 355.15 1144.95 0.009665955911-May-01 355.35 1140.5 0.000563142314-May-01 359.8 1140.8 0.012522864815-May-01 381.95 1145.3 0.0615619789

16-May-01 366.95 1151.15 -0.03927215617-May-01 382.55 1174.95 0.042512603918-May-01 374.85 1172.8 -0.020128087821-May-01 376.65 1169.45 0.004801920822-May-01 377.45 1168.1 0.002123987823-May-01 379.4 1179.1 0.005166247224-May-01 392.9 1181.85 0.035582498725-May-01 393.55 1174.9 0.00165436528-May-01 398.8 1193.2 0.013340109329-May-01 403.4 1198.45 0.011534603830-May-01 391.55 1177.55 -0.029375309931-May-01 392.3 1167.9 0.0019154642

1-Jun-01 380.25 1148.05 -0.03071628864-Jun-01 374.75 1127.2 -0.01446416835-Jun-01 372.95 1115.6 -0.00480320216-Jun-01 365.55 1115.7 -0.01984180197-Jun-01 364.2 1112.35 -0.00369306528-Jun-01 370.4 1126.6 0.0170236134

11-Jun-01 370.7 1131.1 0.000809935212-Jun-01 370.05 1127.15 -0.001753439413-Jun-01 372.2 1129 0.005810025714-Jun-01 363.9 1112.75 -0.022299838815-Jun-01 357.6 1087.75 -0.017312448518-Jun-01 340.6 1078.3 -0.047539149919-Jun-01 346.85 1096.65 0.018349970620-Jun-01 342.2 1097.6 -0.013406371621-Jun-01 341.1 1095.2 -0.003214494422-Jun-01 342.4 1087.65 0.003811199125-Jun-01 341.45 1067 -0.002774532726-Jun-01 346.8 1096.6 0.015668472727-Jun-01 351.7 1096.1 0.014129181128-Jun-01 362.3 1094 0.030139323329-Jun-01 368.5 1107.9 0.0171128899

2-Jul-01 358.65 1100.75 -0.02672998643-Jul-01 329.4 1069.8 -0.08155583444-Jul-01 326.2 1067.95 -0.0097146327

5-Jul-01 331.75 1069.75 0.01701410186-Jul-01 325.7 1065.1 -0.0182366249-Jul-01 327.2 1059.5 0.0046054652

10-Jul-01 333.7 1072.05 0.019865525711-Jul-01 336.6 1083.65 0.008690440512-Jul-01 340.2 1105.5 0.010695187213-Jul-01 344 1110.45 0.011169900116-Jul-01 332 1105.55 -0.034883720917-Jul-01 333 1103.1 0.003012048218-Jul-01 326.75 1091.95 -0.018768768819-Jul-01 324.1 1085.9 -0.00811017620-Jul-01 313.9 1077.7 -0.03147176823-Jul-01 313 1070.65 -0.002867155124-Jul-01 314.35 1072.55 0.00431309925-Jul-01 310.7 1064.2 -0.011611261326-Jul-01 304.85 1053.4 -0.018828451927-Jul-01 306.05 1051.7 0.003936362130-Jul-01 312.85 1061.45 0.022218591731-Jul-01 318.85 1072.85 0.01917852011-Aug-01 315.5 1063.15 -0.01050650782-Aug-01 317.8 1066 0.00729001583-Aug-01 317.2 1074.6 -0.00188797996-Aug-01 323.2 1075.25 0.01891551077-Aug-01 329.15 1072.1 0.01840965358-Aug-01 328.45 1068 -0.002126699-Aug-01 335.8 1070.65 0.0223778353

10-Aug-01 339.8 1071.15 0.011911852313-Aug-01 326.55 1063 -0.038993525614-Aug-01 321.05 1075.5 -0.0168427516-Aug-01 326.9 1078.95 0.018221460817-Aug-01 317.55 1069.2 -0.02860201920-Aug-01 317.85 1063.75 0.000944733121-Aug-01 318.9 1068.7 0.00330344523-Aug-01 317 1071.5 -0.005957980624-Aug-01 315.15 1069.15 -0.005835962127-Aug-01 315.3 1072.55 0.0004759638

28-Aug-01 312.85 1070.65 -0.007770377429-Aug-01 318.4 1067.45 0.017740131130-Aug-01 319.1 1064.15 0.002198492531-Aug-01 311.15 1053.75 -0.0249138201

3-Sep-01 312.7 1048.05 0.00498152024-Sep-01 314.35 1048.2 0.0052766235-Sep-01 311.15 1045 -0.0101797366-Sep-01 311.6 1036.1 0.00144624787-Sep-01 307.7 1035.2 -0.0125160462

10-Sep-01 304.15 1033.4 -0.011537211611-Sep-01 305.05 1023.4 0.002959066312-Sep-01 297.9 982.2 -0.023438780513-Sep-01 290.3 971.7 -0.025511916814-Sep-01 261.3 919.7 -0.099896658617-Sep-01 262.65 872.25 0.005166475318-Sep-01 253.15 900.2 -0.036169807719-Sep-01 246.9 912.2 -0.024688919620-Sep-01 239.9 898.8 -0.028351559321-Sep-01 216.65 854.2 -0.096915381424-Sep-01 221.15 869.05 0.020770828525-Sep-01 206.6 861.4 -0.065792448626-Sep-01 227.15 873.7 0.099467570227-Sep-01 241.7 890 0.064054589528-Sep-01 264.6 913.85 0.0947455523

1-Oct-01 259.55 910.1 -0.01908541193-Oct-01 246.6 899.65 -0.04989404744-Oct-01 249.45 911.65 0.01155717765-Oct-01 250.65 914.6 0.00481058338-Oct-01 252.35 901.95 0.00678236589-Oct-01 253.1 912.7 0.0029720626

10-Oct-01 258.15 940.35 0.019952587911-Oct-01 265.4 954.9 0.02808444712-Oct-01 267.05 960.4 0.006217030915-Oct-01 273.6 963.4 0.024527242116-Oct-01 273.6 971.25 017-Oct-01 284.55 986.25 0.0400219298

18-Oct-01 275.95 972.05 -0.030223159419-Oct-01 276.5 976.65 0.001993114722-Oct-01 272.8 976.4 -0.013381555223-Oct-01 274.9 993.2 0.007697947224-Oct-01 265.95 991.2 -0.032557293625-Oct-01 263.9 983.2 -0.007708215829-Oct-01 260.45 977.45 -0.013073133830-Oct-01 252.55 963.1 -0.030332117531-Oct-01 254.4 971.9 0.00732528211-Nov-01 260.7 994 0.02476415092-Nov-01 262.95 997.6 0.00863060995-Nov-01 261.5 991.05 -0.00551435636-Nov-01 262.5 1001.9 0.00382409187-Nov-01 259.1 987.5 -0.0129523818-Nov-01 260.7 997.7 0.00617522199-Nov-01 264.05 1004.05 0.0128500192

12-Nov-01 266.2 1010.9 0.008142397313-Nov-01 268.45 1005.4 0.008452291514-Nov-01 273.2 1015.8 0.017694170215-Nov-01 278.05 1035.7 0.017752562219-Nov-01 305.25 1068.15 0.097824132420-Nov-01 291.05 1050.2 -0.046519246521-Nov-01 294.4 1056.35 0.011510049822-Nov-01 291.9 1062.45 -0.008491847823-Nov-01 291.9 1059 026-Nov-01 298.6 1080.6 0.022953066127-Nov-01 293.2 1076.05 -0.018084393828-Nov-01 290.55 1070.8 -0.009038199229-Nov-01 289.95 1067.15 -0.002065049

3-Dec-01 290.45 1065.4 0.00172443524-Dec-01 298.5 1077.7 0.02771561375-Dec-01 313.3 1104.55 0.04958123956-Dec-01 309.95 1110.45 -0.01069262697-Dec-01 312 1112.3 0.00661397

10-Dec-01 315.05 1115.25 0.00977564111-Dec-01 310.45 1110.2 -0.014600857

12-Dec-01 311 1107.65 0.001771621813-Dec-01 311 1098.75 014-Dec-01 310.3 1087.85 -0.002250803918-Dec-01 309.15 1082.3 -0.003706090919-Dec-01 308.7 1060.75 -0.001455604120-Dec-01 310.3 1062 0.005183025621-Dec-01 310.35 1050.85 0.000161134424-Dec-01 310.7 1048.5 0.00112775926-Dec-01 306.8 1034.25 -0.012552301327-Dec-01 302.25 1020 -0.014830508528-Dec-01 301.9 1033.8 -0.001157981831-Dec-01 306.2 1059.05 0.0142431269

1-Jan-02 305 1055.3 -0.00391900722-Jan-02 303.6 1060.75 -0.00459016393-Jan-02 296.45 1072.25 -0.02355072464-Jan-02 321.05 1096.2 0.08298195317-Jan-02 320 1100.15 -0.00327051868-Jan-02 317.85 1109.9 -0.006718759-Jan-02 328.35 1102.8 0.0330344502

10-Jan-02 324.65 1098.2 -0.011268463511-Jan-02 326.8 1088.55 0.006622516614-Jan-02 325.7 1109.8 -0.003365973115-Jan-02 322.75 1094.15 -0.009057414816-Jan-02 320.25 1090.3 -0.007745933417-Jan-02 318.7 1109.2 -0.004839968818-Jan-02 311.6 1093.15 -0.022278004421-Jan-02 312.4 1091.35 0.002567394123-Jan-02 314.65 1089.4 0.007202304724-Jan-02 313.55 1085.3 -0.003495947925-Jan-02 314.8 1080.1 0.00398660528-Jan-02 314.45 1071.35 -0.00111181729-Jan-02 316.6 1071.65 0.00683733530-Jan-02 314.05 1067.45 -0.008054327231-Jan-02 300.1 1075.4 -0.04441967841-Feb-02 300.65 1081.65 0.00183272244-Feb-02 302.8 1076.9 0.0071511725

5-Feb-02 293.9 1074.25 -0.02939233826-Feb-02 291.7 1113.1 -0.00748553937-Feb-02 307.95 1110.45 0.05570791918-Feb-02 311.2 1123.75 0.0105536613

11-Feb-02 308.6 1131.55 -0.008354755812-Feb-02 309.2 1129.5 0.001944264413-Feb-02 310 1135.1 0.002587322114-Feb-02 311.55 1150 0.00515-Feb-02 315.6 1159.95 0.012999518518-Feb-02 318.75 1172.85 0.009980988619-Feb-02 320.85 1158.9 0.006588235320-Feb-02 317.05 1145.95 -0.011843540621-Feb-02 314.4 1149.85 -0.008358303122-Feb-02 314.9 1163.5 0.001590330825-Feb-02 314.7 1165.45 -0.000635122326-Feb-02 321.35 1189.4 0.021131236127-Feb-02 325.75 1189.2 0.013692235928-Feb-02 307.85 1142.05 -0.0549501151

1-Mar-02 322.3 1178 0.0469384444-Mar-02 313.65 1177.35 -0.02683834945-Mar-02 313.75 1178.5 0.00031882676-Mar-02 307.65 1172.6 -0.01944223117-Mar-02 311.3 1193.05 0.01186413138-Mar-02 306.95 1187.65 -0.0139736588

11-Mar-02 298.45 1167.85 -0.027691806512-Mar-02 292.25 1150.45 -0.02077399913-Mar-02 293.65 1157.05 0.004790419214-Mar-02 297.5 1159.45 0.013110846215-Mar-02 308.05 1169.75 0.035462184918-Mar-02 306.7 1169.3 -0.004382405519-Mar-02 299.6 1152.15 -0.023149657620-Mar-02 303.75 1155.6 0.013851802421-Mar-02 303.55 1144.2 -0.000658436222-Mar-02 303.8 1138.45 0.000823587526-Mar-02 300 1123.05 -0.012508229127-Mar-02 300.1 1123.35 0.0003333333

28-Mar-02 300.3 1129.55 0.00066644451-Apr-02 302.15 1138.95 0.00616050622-Apr-02 303.55 1136.95 0.00463346023-Apr-02 298.95 1123.5 -0.01515401094-Apr-02 305.35 1145.9 0.02140826235-Apr-02 305.7 1141.95 0.00114622568-Apr-02 303 1135.25 -0.00883218849-Apr-02 300.15 1126.7 -0.0094059406

10-Apr-02 296.25 1138.5 -0.012993503211-Apr-02 296.55 1143.6 0.001012658212-Apr-02 298.25 1146.5 0.005732591515-Apr-02 294.45 1134.15 -0.012740989116-Apr-02 289.05 1118.75 -0.018339276617-Apr-02 290.05 1125.1 0.003459609118-Apr-02 292.35 1129 0.007929667319-Apr-02 284.7 1100.3 -0.026167265322-Apr-02 287.25 1104.15 0.008956796623-Apr-02 291.2 1106 0.013751087924-Apr-02 289.65 1110.6 -0.005322802225-Apr-02 287 1094.3 -0.009148972926-Apr-02 288.5 1097.4 0.005226480829-Apr-02 275.3 1074.2 -0.045753899530-Apr-02 278.35 1084.5 0.01107882312-May-02 284.35 1093.3 0.02155559553-May-02 287.85 1096.95 0.01230877446-May-02 289.7 1100.95 0.00642695857-May-02 293.15 1110.7 0.01190887128-May-02 289.95 1117.6 -0.01091591349-May-02 291.45 1127.6 0.0051733057

10-May-02 288.05 1116.4 -0.011665808913-May-02 286 1119.65 -0.0071168214-May-02 283.7 1115.1 -0.00804195815-May-02 282.9 1107.8 -0.002819880216-May-02 277.9 1092.8 -0.017674089817-May-02 280.8 1090.65 0.010435408420-May-02 276.2 1074.35 -0.0163817664

21-May-02 262.25 1049.2 -0.050506879122-May-02 258.75 1045.3 -0.013346043923-May-02 254.05 1026.75 -0.018164251224-May-02 270.6 1067 0.065144656627-May-02 269.35 1062.7 -0.004619364428-May-02 260 1038.2 -0.034713198429-May-02 265.3 1041.65 0.020384615430-May-02 261.45 1032.15 -0.014511873431-May-02 263.5 1028.8 0.0078408874

3-Jun-02 270.35 1039.75 0.02599620494-Jun-02 273 1045.4 0.00980210845-Jun-02 274.4 1064.2 0.00512820516-Jun-02 275.25 1064.35 0.00309766767-Jun-02 274.75 1048.8 -0.0018165304

10-Jun-02 283.9 1069.9 0.033303002711-Jun-02 289.2 1097.05 0.018668545312-Jun-02 286.3 1092.8 -0.010027662513-Jun-02 284.55 1082.85 -0.006112469414-Jun-02 281.85 1085.7 -0.009488666317-Jun-02 284.9 1088.9 0.010821358918-Jun-02 283.35 1074.95 -0.005440505419-Jun-02 286.65 1062.9 0.011646373720-Jun-02 286.55 1070.05 -0.000348857521-Jun-02 283.9 1062.55 -0.009247949724-Jun-02 283.8 1061.85 -0.000352236725-Jun-02 272.8 1055.4 -0.038759689926-Jun-02 267.05 1044.2 -0.021077712627-Jun-02 271.75 1048.55 0.017599700428-Jun-02 269.4 1057.8 -0.0086476541

1-Jul-02 271.7 1068.95 0.00853749072-Jul-02 267.1 1068.05 -0.0169304383-Jul-02 268.15 1069.9 0.00393111194-Jul-02 267 1070.55 -0.00428864445-Jul-02 263.3 1073.8 -0.01385767798-Jul-02 271.85 1082.05 0.03247246499-Jul-02 276.9 1080.3 0.0185764208

10-Jul-02 277.35 1071.7 0.001625135411-Jul-02 265.65 1056.6 -0.042184964812-Jul-02 265.3 1058.25 -0.001317523115-Jul-02 265.85 1048 0.002073124816-Jul-02 257.9 1035.95 -0.029904081217-Jul-02 253.9 1032.55 -0.015509887618-Jul-02 259.35 1041.3 0.021465143819-Jul-02 259.8 1035.9 0.00173510722-Jul-02 256.8 1012 -0.011547344123-Jul-02 256.75 1021.9 -0.00019470424-Jul-02 251.55 1004.05 -0.020253164625-Jul-02 251.8 1001.55 0.000993838226-Jul-02 245.4 973.5 -0.025416997629-Jul-02 247.75 971.65 0.009576202130-Jul-02 246.8 960.65 -0.003834510631-Jul-02 244.35 958.9 -0.00992706651-Aug-02 245.05 957.7 0.00286474322-Aug-02 242.85 954.75 -0.00897775965-Aug-02 243.95 963.25 0.0045295456-Aug-02 241.55 966.65 -0.00983808167-Aug-02 241.25 969.1 -0.00124197898-Aug-02 233.15 953.55 -0.03357512959-Aug-02 234.65 961.95 0.0064336264

12-Aug-02 240.95 969.85 0.026848497813-Aug-02 242.55 976.05 0.006640381814-Aug-02 238.55 969.65 -0.016491445116-Aug-02 242.8 979.25 0.017815971519-Aug-02 245.25 979.85 0.010090609620-Aug-02 248.9 988.55 0.014882772721-Aug-02 245.2 988.45 -0.014865407822-Aug-02 247.65 985.7 0.009991843423-Aug-02 249.75 995.2 0.008479709326-Aug-02 250.95 998.85 0.004804804827-Aug-02 246.6 987.7 -0.017334130328-Aug-02 245.7 985.7 -0.00364963529-Aug-02 249.6 987.25 0.0158730159

30-Aug-02 255.5 1010.6 0.02363782052-Sep-02 265.25 1013.5 0.03816046973-Sep-02 264.3 1001.1 -0.00358152694-Sep-02 269.3 1006.95 0.01891789635-Sep-02 265.95 1008.6 -0.01243965846-Sep-02 265.65 995.2 -0.00112803169-Sep-02 260.95 998.55 -0.0176924525

11-Sep-02 257.4 998.85 -0.013604138712-Sep-02 260.5 1001.65 0.01204351213-Sep-02 259 992 -0.005758157416-Sep-02 258.05 985.75 -0.003667953717-Sep-02 261.6 994.9 0.013757023818-Sep-02 258.65 983.6 -0.011276758419-Sep-02 258.1 976.05 -0.002126425720-Sep-02 255.5 969.6 -0.010073614923-Sep-02 260 970.3 0.017612524524-Sep-02 255.5 966.2 -0.017307692325-Sep-02 255.35 970.05 -0.000587084126-Sep-02 255.7 969.9 0.001370667727-Sep-02 257.95 976.45 0.008799374330-Sep-02 258.05 963.15 0.000387672

1-Oct-02 250 955.2 -0.03119550473-Oct-02 242.1 948.2 -0.03164-Oct-02 236.15 948.2 -0.02457662127-Oct-02 240.15 954.75 0.01693838668-Oct-02 242.35 960.8 0.00916094119-Oct-02 238.4 954.75 -0.0162987415

10-Oct-02 236.9 958.45 -0.006291946311-Oct-02 239.6 971.05 0.01139721414-Oct-02 242.2 972.45 0.01085141916-Oct-02 244.2 973.6 0.008257638317-Oct-02 243.65 973.3 -0.002252252318-Oct-02 242.9 971.65 -0.003078185921-Oct-02 242.15 967.35 -0.003087690422-Oct-02 239.95 962.5 -0.009085277723-Oct-02 235.95 957.35 -0.0166701396

24-Oct-02 229.9 946.9 -0.025641025625-Oct-02 223.05 932.2 -0.029795563328-Oct-02 219.8 922.7 -0.014570724129-Oct-02 230.55 936.9 0.048908098330-Oct-02 234.4 937.75 0.016699197631-Oct-02 265.5 951.4 0.13267918091-Nov-02 257.75 951.45 -0.02919020724-Nov-02 263.25 962.1 0.02133850635-Nov-02 261.2 962.3 -0.00778727457-Nov-02 259.65 960.7 -0.00593415018-Nov-02 258 956.95 -0.0063547083

11-Nov-02 256 954.05 -0.00775193812-Nov-02 260.8 959.85 0.0187513-Nov-02 262.85 962.65 0.007860429414-Nov-02 264.9 971.9 0.00779912515-Nov-02 268.2 990.35 0.012457531118-Nov-02 271.85 996.85 0.013609246820-Nov-02 273.45 1001.6 0.005885598721-Nov-02 274.7 1008.75 0.004571219622-Nov-02 285.35 1020.15 0.038769566825-Nov-02 286.55 1026.2 0.004205361826-Nov-02 292.4 1036.15 0.020415285327-Nov-02 287.3 1031.1 -0.017441860528-Nov-02 290.8 1049.7 0.012182387729-Nov-02 287.9 1050.15 -0.0099724897

2-Dec-02 294.55 1067.9 0.0230982983-Dec-02 291.35 1055 -0.01086402994-Dec-02 292.5 1036.4 0.00394714265-Dec-02 294.4 1045.95 0.00649572656-Dec-02 296.15 1069.8 0.00594429359-Dec-02 292.95 1058.65 -0.0108053351

10-Dec-02 293.35 1063.7 0.001365420711-Dec-02 292.65 1069.75 -0.002386228112-Dec-02 293.85 1077 0.004100461313-Dec-02 296.95 1086.2 0.010549600116-Dec-02 295.7 1078.45 -0.0042094629

17-Dec-02 294.1 1073.25 -0.005410889418-Dec-02 289.9 1077.95 -0.014280856919-Dec-02 289.1 1076 -0.002759572320-Dec-02 290.8 1079.3 0.005880318223-Dec-02 289.65 1076 -0.00395460824-Dec-02 291.55 1085 0.006559640926-Dec-02 300.5 1094.8 0.030697993527-Dec-02 298.9 1098.4 -0.005324459230-Dec-02 297.5 1091.95 -0.004683840731-Dec-02 297.95 1093.5 0.001512605

1-Jan-03 297.8 1100.15 -0.00050344022-Jan-03 293.5 1093.05 -0.0144392213-Jan-03 287.95 1089.6 -0.01890971046-Jan-03 284.8 1084.35 -0.01093939927-Jan-03 285.05 1081.8 0.0008778098-Jan-03 288.95 1089.35 0.01368181029-Jan-03 296.35 1097.35 0.0256099671

10-Jan-03 297.05 1080.25 0.002362071913-Jan-03 295.25 1073.75 -0.006059585914-Jan-03 294.5 1078.95 -0.002540220215-Jan-03 290.8 1085 -0.012563667216-Jan-03 291.45 1088.35 0.002235213217-Jan-03 292.35 1086.5 0.003088008220-Jan-03 289.85 1076.35 -0.008551393921-Jan-03 292.1 1077.9 0.007762635822-Jan-03 296.05 1082.9 0.013522766223-Jan-03 292.7 1070.9 -0.011315656124-Jan-03 282.65 1056.05 -0.034335497127-Jan-03 273.35 1037.65 -0.032902883428-Jan-03 278.65 1046.2 0.019389061629-Jan-03 273.15 1037.2 -0.019738022630-Jan-03 268.4 1034.6 -0.017389712631-Jan-03 275.05 1041.85 0.02477645313-Feb-03 281.35 1055.3 0.02290492644-Feb-03 281.4 1054.8 0.00017771465-Feb-03 282.55 1047.4 0.0040867093

6-Feb-03 285.05 1063.6 0.00884799157-Feb-03 280.75 1057.5 -0.0150850728

10-Feb-03 281.65 1048.6 0.00320569911-Feb-03 282.45 1048 0.002840404812-Feb-03 281.2 1044.45 -0.00442556214-Feb-03 284.1 1036 0.010312944517-Feb-03 291.8 1058.2 0.027103132718-Feb-03 289.65 1059.3 -0.007368060319-Feb-03 290.35 1064.3 0.002416709820-Feb-03 288.9 1065.6 -0.004993972821-Feb-03 294.9 1066.15 0.02076843224-Feb-03 302.7 1070.15 0.026449643925-Feb-03 295.55 1055.55 -0.023620746626-Feb-03 292.6 1049.65 -0.009981390627-Feb-03 295.4 1052.95 0.00956937828-Feb-03 294.75 1063.4 -0.0022004062

3-Mar-03 295.8 1058.85 0.0035623414-Mar-03 292.2 1046.6 -0.01217038545-Mar-03 288.95 1040.7 -0.01112251886-Mar-03 285.35 1031.25 -0.01245890297-Mar-03 281 1017.1 -0.0152444367

10-Mar-03 276.95 1006.7 -0.014412811411-Mar-03 285.15 1014.55 0.029608232512-Mar-03 278.3 1001.7 -0.024022444313-Mar-03 277.95 999.65 -0.001257635617-Mar-03 279.55 993 0.00575643119-Mar-03 285.05 1003.9 0.019674476820-Mar-03 293.35 1025.25 0.029117698621-Mar-03 293.5 1030.55 0.000511334622-Mar-03 294.45 1037.15 0.003236797324-Mar-03 282.85 1013.9 -0.039395483125-Mar-03 285.7 1011.3 0.01007601226-Mar-03 284.5 1013.85 -0.0042002127-Mar-03 280.5 1002.7 -0.01405975428-Mar-03 285.45 1000.6 0.017647058831-Mar-03 278.1 978.2 -0.0257488177

1-Apr-03 281.05 984.3 0.01060769512-Apr-03 282.3 999.4 0.00444760723-Apr-03 285.5 1009.15 0.01133545877-Apr-03 300.15 1031.5 0.05131348518-Apr-03 296.15 1018.1 -0.013326679-Apr-03 288.35 1004.85 -0.0263380044

10-Apr-03 285.25 962.2 -0.010750823711-Apr-03 292.85 949.8 0.026643295415-Apr-03 282.3 951.2 -0.036025268916-Apr-03 283.8 958.65 0.005313496317-Apr-03 278.15 940.7 -0.019908386221-Apr-03 279.3 947.2 0.004134459822-Apr-03 277.4 943.5 -0.006802721123-Apr-03 271.2 934.2 -0.022350396524-Apr-03 273.8 929.7 0.009587020625-Apr-03 268.2 924.3 -0.020452885328-Apr-03 272.2 929.5 0.014914243129-Apr-03 272.85 932.3 0.0023879530-Apr-03 274.45 934.05 0.00586402792-May-03 273.45 938.3 -0.00364365095-May-03 270.55 945.4 -0.01060522956-May-03 269.9 951.85 -0.00240251347-May-03 265.55 950.15 -0.01611708048-May-03 259.55 941.55 -0.0225946159-May-03 261.05 937.85 0.0057792333

12-May-03 260.8 936 -0.000957670913-May-03 261.75 944.2 0.00364263814-May-03 266.5 952.15 0.018147086915-May-03 267.35 959.85 0.003189493416-May-03 268.65 973.1 0.004862539719-May-03 269.1 966.55 0.001675041920-May-03 272.1 971.55 0.01114827221-May-03 271.8 968 -0.001102535822-May-03 274.6 963.25 0.010301692423-May-03 270.25 967.9 -0.015841223626-May-03 279.45 982.45 0.0340425532

27-May-03 280.45 976.85 0.003578457728-May-03 288 990.8 0.026921019829-May-03 293.6 1002.6 0.019444444430-May-03 298.6 1006.8 0.0170299728

2-Jun-03 294.55 1015.15 -0.01356329543-Jun-03 292.15 1010.65 -0.00814802244-Jun-03 300.65 1021.05 0.02909464325-Jun-03 312.5 1035.05 0.03941460176-Jun-03 313.5 1046.4 0.00329-Jun-03 307.6 1052.1 -0.0188197767

10-Jun-03 303.55 1037.8 -0.013166449911-Jun-03 307.75 1044.1 0.013836270812-Jun-03 308 1051.3 0.000812347713-Jun-03 312.95 1056.2 0.016071428616-Jun-03 307.25 1051.8 -0.018213772217-Jun-03 321.1 1081.95 0.045077298618-Jun-03 318 1086.75 -0.009654313319-Jun-03 324.9 1092.55 0.021698113220-Jun-03 335.45 1100.25 0.032471529723-Jun-03 325.25 1089.2 -0.030406916124-Jun-03 320.35 1085.35 -0.015065334425-Jun-03 324.85 1106.65 0.014047135926-Jun-03 325.15 1116.35 0.000923503227-Jun-03 324.75 1125.55 -0.001230201430-Jun-03 324.9 1134.15 0.0004618938

1-Jul-03 325.8 1130.7 0.00277008312-Jul-03 328.5 1133.8 0.00828729283-Jul-03 330.75 1144.65 0.00684931514-Jul-03 332.95 1138.45 0.00665154957-Jul-03 328.75 1140.55 -0.01261450678-Jul-03 326.25 1145.9 -0.00760456279-Jul-03 326.65 1141.05 0.0012260536

10-Jul-03 334.1 1162.35 0.022807286111-Jul-03 330.7 1161.65 -0.010176593814-Jul-03 339.75 1171.5 0.027366192915-Jul-03 337.65 1159.85 -0.0061810155

16-Jul-03 343.75 1168.75 0.018066044717-Jul-03 338.8 1152 -0.014418-Jul-03 339.25 1140 0.001328217221-Jul-03 335.7 1115.8 -0.010464259422-Jul-03 334.05 1109.2 -0.004915102823-Jul-03 329.8 1119.05 -0.012722646324-Jul-03 341.8 1139.45 0.036385688325-Jul-03 349.6 1162.75 0.022820362828-Jul-03 345.2 1169.2 -0.012585812429-Jul-03 347.65 1174.75 0.007097334930-Jul-03 348.6 1183 0.002732633431-Jul-03 357.9 1185.85 0.02667814111-Aug-03 355.05 1195.75 -0.00796311824-Aug-03 354.9 1203.6 -0.00042247575-Aug-03 347.95 1184.45 -0.01958298116-Aug-03 350.6 1171.05 0.00761603687-Aug-03 355.55 1196.95 0.01411865378-Aug-03 363.3 1222.65 0.0217972156

11-Aug-03 361.3 1232.85 -0.005505092212-Aug-03 356.8 1234.75 -0.012455023513-Aug-03 360.95 1246.9 0.011631165914-Aug-03 358.6 1247.75 -0.00651059718-Aug-03 361.25 1281.4 0.007389849419-Aug-03 369.1 1277.7 0.021730103820-Aug-03 368.9 1287.4 -0.000541858621-Aug-03 371.1 1300.95 0.005963675822-Aug-03 381.7 1311.15 0.028563729525-Aug-03 378.6 1271.1 -0.008121561426-Aug-03 390.65 1318.2 0.031827786627-Aug-03 393.8 1340.3 0.008063483928-Aug-03 393.7 1341.05 -0.00025393629-Aug-03 400.7 1356.55 0.0177800356

1-Sep-03 410.2 1375.95 0.02370851012-Sep-03 418.6 1385.45 0.02047781573-Sep-03 407.95 1359.35 -0.02544194944-Sep-03 409.3 1372.7 0.0033092291

5-Sep-03 419.85 1398.4 0.02577571468-Sep-03 435.6 1417.35 0.03751339769-Sep-03 436.3 1407.05 0.0016069789

10-Sep-03 434.65 1409.55 -0.003781801511-Sep-03 428.7 1403.15 -0.013689175212-Sep-03 419.15 1372.1 -0.022276650315-Sep-03 404.55 1329.25 -0.034832398916-Sep-03 410.15 1357.95 0.013842541117-Sep-03 406.9 1341.6 -0.007923930318-Sep-03 395.35 1302.35 -0.028385352719-Sep-03 404.05 1322.15 0.022005817622-Sep-03 403.05 1302.9 -0.002474941223-Sep-03 412.55 1328.2 0.023570276624-Sep-03 429 1372.05 0.039873954725-Sep-03 418.2 1357.2 -0.025174825226-Sep-03 426.3 1386.95 0.019368723129-Sep-03 434.3 1399.95 0.018766127130-Sep-03 443.8 1417.1 0.0218742805

1-Oct-03 435.7 1420.85 -0.01825146463-Oct-03 448.55 1449.3 0.02949277036-Oct-03 457.5 1478.9 0.01995318257-Oct-03 451.8 1477.85 -0.01245901648-Oct-03 455.25 1478.6 0.00763612229-Oct-03 455.15 1502.1 -0.0002196595

10-Oct-03 470.9 1523.1 0.034603976713-Oct-03 481.05 1546.75 0.021554470214-Oct-03 468.25 1520.8 -0.026608460715-Oct-03 478.65 1537 0.022210357716-Oct-03 488.55 1555.7 0.020683171417-Oct-03 489.55 1569.45 0.002046873420-Oct-03 481.8 1542.7 -0.015830865121-Oct-03 468.2 1506.5 -0.028227480322-Oct-03 468.9 1494.1 0.001495087623-Oct-03 458.8 1470.45 -0.021539773924-Oct-03 470.65 1506.05 0.025828247625-Oct-03 475.4 1521.95 0.0100924254

27-Oct-03 459 1485.3 -0.034497265528-Oct-03 464.3 1481.75 0.01154684129-Oct-03 472.4 1498.45 0.017445617130-Oct-03 477.05 1516.85 0.009843353131-Oct-03 486.45 1555.9 0.01970443353-Nov-03 498.1 1601.65 0.02394901844-Nov-03 491.5 1618.7 -0.01325035135-Nov-03 488.6 1609.15 -0.00590030526-Nov-03 492.85 1612.2 0.00869832177-Nov-03 482.15 1592.05 -0.0217104596

10-Nov-03 482.95 1594.5 0.001659234711-Nov-03 480.65 1601.15 -0.004762397812-Nov-03 484.05 1603.8 0.007073754313-Nov-03 477.85 1579.95 -0.012808594214-Nov-03 464.9 1550.45 -0.027100554615-Nov-03 468.3 1562.8 0.007313400717-Nov-03 474.95 1579.9 0.01420029918-Nov-03 466 1564.4 -0.018844088919-Nov-03 461.6 1540.6 -0.009442060120-Nov-03 450.8 1522.3 -0.023396880421-Nov-03 459.45 1540.7 0.0191881124-Nov-03 455.9 1543.9 -0.007726629725-Nov-03 467.05 1568.65 0.024457117827-Nov-03 476.2 1598.35 0.019591050228-Nov-03 487.05 1615.25 0.0227845443

1-Dec-03 492.25 1657.65 0.01067652192-Dec-03 499.6 1658.5 0.01493143733-Dec-03 497.9 1670.5 -0.00340272224-Dec-03 508.7 1675.2 0.02169110265-Dec-03 493.05 1645.8 -0.03076469438-Dec-03 479.9 1646.25 -0.02667072319-Dec-03 486.6 1675.85 0.0139612419

10-Dec-03 497.6 1686.9 0.022605836411-Dec-03 493.1 1695.4 -0.009043408412-Dec-03 491.3 1698.9 -0.003650375215-Dec-03 499 1723.95 0.0156727051

16-Dec-03 504.8 1736.25 0.011623246517-Dec-03 502.75 1733.25 -0.004061014318-Dec-03 506.95 1756.1 0.008354052719-Dec-03 520.7 1778.55 0.027122990422-Dec-03 527.55 1789.15 0.013155367823-Dec-03 522.4 1780.3 -0.009762107924-Dec-03 527.9 1808.7 0.010528330826-Dec-03 530.2 1837.05 0.004356885829-Dec-03 537.25 1874.05 0.013296869130-Dec-03 562.7 1873.25 0.047370870231-Dec-03 572.85 1879.75 0.0180380309

1-Jan-04 570.65 1912.25 -0.00384044692-Jan-04 585.2 1946.05 0.025497245-Jan-04 580.05 1955 -0.00880041016-Jan-04 572.4 1926.7 -0.01318851827-Jan-04 580.15 1916.75 0.01353948298-Jan-04 590.1 1968.55 0.01715073699-Jan-04 578.65 1971.9 -0.0194034909

12-Jan-04 571.25 1945.6 -0.012788386813-Jan-04 587.4 1963.6 0.028271334814-Jan-04 597 1982.15 0.016343207415-Jan-04 578.1 1944.45 -0.031658291516-Jan-04 581.1 1900.65 0.005189413619-Jan-04 584.75 1935.35 0.006281190820-Jan-04 574.45 1893.25 -0.017614365121-Jan-04 552.95 1824.6 -0.037427104222-Jan-04 535.25 1770.5 -0.032010127523-Jan-04 557.85 1847.55 0.042223260227-Jan-04 580.65 1904.7 0.040871201928-Jan-04 575.7 1863.1 -0.00852492929-Jan-04 571.5 1843.6 -0.007295466430-Jan-04 560.55 1809.75 -0.0191601053-Feb-04 553.7 1769 -0.01222014094-Feb-04 571.4 1822.2 0.0319667695-Feb-04 564.6 1804.5 -0.0119005956-Feb-04 575.4 1833.65 0.0191285866

9-Feb-04 588.7 1880.7 0.023114355210-Feb-04 593.25 1880.75 0.007728894211-Feb-04 587.3 1891.5 -0.010029498512-Feb-04 587.7 1885.3 0.000681082913-Feb-04 595.4 1913.6 0.013101922716-Feb-04 592.95 1913.55 -0.004114880817-Feb-04 598.75 1920.1 0.009781600518-Feb-04 604.85 1916.45 0.010187891419-Feb-04 582.35 1858.3 -0.037199305620-Feb-04 587.45 1852.65 0.0087576223-Feb-04 565.35 1808.2 -0.03762022324-Feb-04 565.75 1821.35 0.000707526325-Feb-04 555.2 1786.8 -0.018647812626-Feb-04 542.3 1765.8 -0.023234870327-Feb-04 554.7 1800.3 0.0228655726

1-Mar-04 567.3 1852.7 0.02271498113-Mar-04 580.85 1860.4 0.02388506964-Mar-04 573.65 1843.85 -0.01239562715-Mar-04 586.15 1867.7 0.02179029028-Mar-04 595.75 1885.25 0.01637806029-Mar-04 584.3 1866.05 -0.0192194713

10-Mar-04 573.7 1844.35 -0.018141365711-Mar-04 565.85 1805.4 -0.013683109612-Mar-04 562.6 1812.2 -0.005743571615-Mar-04 545.05 1763.4 -0.031194454316-Mar-04 541.85 1749.35 -0.00587102117-Mar-04 540.4 1749.85 -0.002676017318-Mar-04 519.1 1716.65 -0.03941524819-Mar-04 523.25 1725.1 0.00799460622-Mar-04 507.7 1685 -0.02971810823-Mar-04 511.75 1696.4 0.007977151924-Mar-04 512.3 1692.1 0.001074743525-Mar-04 514.05 1704.45 0.003415967226-Mar-04 525.7 1747.5 0.022663165129-Mar-04 528.8 1762.05 0.005896899430-Mar-04 527.15 1750.15 -0.0031202723

31-Mar-04 538.05 1771.9 0.02067722661-Apr-04 555.85 1819.65 0.03308242732-Apr-04 565.8 1841.1 0.01790051275-Apr-04 575.1 1856.6 0.01643690356-Apr-04 575.4 1851.15 0.00052164847-Apr-04 574 1848.7 -0.002433098-Apr-04 572.95 1853.55 -0.0018292683

12-Apr-04 561.75 1838.2 -0.019547953613-Apr-04 573.3 1878.45 0.020560747715-Apr-04 565.35 1861.95 -0.013867085316-Apr-04 566.15 1868.95 0.001415052617-Apr-04 564.85 1868.1 -0.002296211319-Apr-04 552.6 1844.05 -0.021687173620-Apr-04 552.35 1844.25 -0.000452406821-Apr-04 568.35 1873.35 0.028967140422-Apr-04 568.75 1889.55 0.000703791723-Apr-04 567.3 1892.45 -0.002549450527-Apr-04 539.45 1817.25 -0.049092191128-Apr-04 540.4 1816.55 0.001761052929-Apr-04 529.3 1808.95 -0.020540340530-Apr-04 526.45 1796.1 -0.00538447013-May-04 528.45 1766.7 0.00379903124-May-04 530.75 1793.1 0.00435235125-May-04 530 1809.9 -0.00141309476-May-04 540.5 1832.8 0.01981132087-May-04 532.4 1804.45 -0.014986124

10-May-04 519.2 1769.1 -0.024793388411-May-04 490.25 1699.45 -0.055758859812-May-04 496.65 1711.1 0.01305456413-May-04 511.45 1717.5 0.029799657714-May-04 477.1 1582.4 -0.067161990417-May-04 404.3 1388.75 -0.152588555918-May-04 433.7 1503.95 0.072718278519-May-04 452.45 1567.85 0.043232649320-May-04 443.2 1543.85 -0.02044424821-May-04 439.5 1560.2 -0.0083483755

24-May-04 453.85 1608.85 0.032650739525-May-04 455.7 1606.7 0.004076236626-May-04 459.3 1598.8 0.007899934227-May-04 449.05 1586.4 -0.022316568728-May-04 432.7 1508.75 -0.036410199331-May-04 429.8 1483.6 -0.0067021031

1-Jun-04 434.2 1507.9 0.01023731972-Jun-04 439.45 1535.2 0.01209120223-Jun-04 428.35 1495.1 -0.02525884634-Jun-04 433.5 1521.1 0.01202287857-Jun-04 444.8 1542.55 0.02606689738-Jun-04 455.25 1550.55 0.0234937059-Jun-04 450.8 1548.3 -0.009774849

10-Jun-04 447.7 1544.75 -0.006876663711-Jun-04 431.7 1508.45 -0.035738217614-Jun-04 434.9 1481.35 0.00741255515-Jun-04 450.6 1501 0.036100252916-Jun-04 446.15 1494.75 -0.009875721317-Jun-04 454.3 1512.05 0.018267398918-Jun-04 444.75 1491.2 -0.021021351521-Jun-04 434.5 1482 -0.023046655422-Jun-04 431.75 1474.7 -0.006329113923-Jun-04 411.25 1446.1 -0.047481181224-Jun-04 423.05 1470.75 0.028693009125-Jun-04 431.6 1488.5 0.02021037728-Jun-04 441.7 1514.35 0.023401297529-Jun-04 443.25 1518.3 0.003509169130-Jun-04 429.65 1505.6 -0.0306824591

1-Jul-04 438.55 1537.2 0.02071453512-Jul-04 433.9 1537.5 -0.01060312395-Jul-04 430.45 1526.85 -0.00795114086-Jul-04 438.4 1558.25 0.0184690447-Jul-04 438.4 1566.8 08-Jul-04 432 1518.15 -0.01459854019-Jul-04 438.9 1553.2 0.0159722222

12-Jul-04 436.75 1556.95 -0.0048986102

13-Jul-04 430.5 1539.3 -0.014310246114-Jul-04 418 1522.75 -0.029036004615-Jul-04 420.1 1539.4 0.005023923416-Jul-04 424.45 1558.8 0.010354677519-Jul-04 423.8 1571.6 -0.001531393620-Jul-04 428.55 1566.1 0.01120811721-Jul-04 434.3 1581.4 0.013417337522-Jul-04 454.9 1598.1 0.047432650223-Jul-04 466.25 1601.6 0.024950538626-Jul-04 477.3 1618 0.023699731927-Jul-04 465.1 1600.75 -0.025560444228-Jul-04 470.9 1594.15 0.012470436529-Jul-04 474.5 1618.7 0.007644935230-Jul-04 488.9 1632.3 0.03034773452-Aug-04 494.1 1639.05 0.01063612193-Aug-04 489.4 1630.6 -0.00951224454-Aug-04 493.25 1626.55 0.00786677565-Aug-04 503 1654.95 0.01976685256-Aug-04 493.9 1633.4 -0.01809145139-Aug-04 492.2 1642.6 -0.0034419923

10-Aug-04 496.7 1652.15 0.009142624911-Aug-04 479.95 1621.6 -0.03372256912-Aug-04 475.25 1607.2 -0.009792686713-Aug-04 476.9 1598.2 0.003471856916-Aug-04 478.85 1599.15 0.004088907517-Aug-04 479.6 1604.35 0.001566252518-Aug-04 470.55 1581.8 -0.018869891619-Aug-04 475.2 1609.2 0.009882052920-Aug-04 463.4 1590.35 -0.024831649823-Aug-04 451.25 1578.2 -0.02621924924-Aug-04 453.55 1591.6 0.005096952925-Aug-04 458 1595.7 0.009811487226-Aug-04 460.7 1610.75 0.005895196527-Aug-04 458.2 1609 -0.005426524930-Aug-04 467.2 1628.45 0.019642077731-Aug-04 475.65 1631.75 0.0180864726

1-Sep-04 476 1635.45 0.00073583522-Sep-04 471.95 1629.3 -0.00850840343-Sep-04 473.8 1634.1 0.00391990686-Sep-04 477.1 1644 0.00696496417-Sep-04 484.75 1650.15 0.01603437438-Sep-04 482.7 1656.25 -0.0042289849-Sep-04 485.7 1649 0.0062150404

10-Sep-04 487.85 1668.75 0.004426600813-Sep-04 490.95 1675.2 0.006354412214-Sep-04 486.35 1685.55 -0.009369589615-Sep-04 487.65 1683.2 0.002672972116-Sep-04 490.85 1705.7 0.006562083517-Sep-04 509.15 1733.65 0.037282265520-Sep-04 502.05 1728.8 -0.0139448121-Sep-04 507.5 1750.2 0.010855492522-Sep-04 503.45 1753.9 -0.007980295623-Sep-04 500.05 1726.15 -0.006753401524-Sep-04 498.85 1722.5 -0.0023997627-Sep-04 495.4 1717.5 -0.006915906628-Sep-04 496.3 1700.25 0.001816713829-Sep-04 514.3 1727.95 0.036268386130-Sep-04 517.9 1745.5 0.0069998056

1-Oct-04 533.25 1775.15 0.02963892644-Oct-04 546.2 1805.65 0.02428504455-Oct-04 539.9 1812.45 -0.01153423656-Oct-04 546.35 1794.9 0.01194665687-Oct-04 558.8 1815.7 0.02278759048-Oct-04 554.45 1820.2 -0.00778453839-Oct-04 553.75 1817.8 -0.0012625124

11-Oct-04 546.9 1807.75 -0.012370203212-Oct-04 535.1 1786.9 -0.021576156514-Oct-04 542.9 1794.75 0.014576714615-Oct-04 546.3 1795 0.006262663518-Oct-04 550.7 1786 0.008054182719-Oct-04 559.85 1808.4 0.01661521720-Oct-04 548.15 1790.05 -0.0208984549

21-Oct-04 539.2 1779.75 -0.016327647525-Oct-04 536.8 1757.25 -0.004451038626-Oct-04 551.75 1781.05 0.027850223527-Oct-04 540.6 1783.85 -0.020208427728-Oct-04 538.6 1800.1 -0.00369959329-Oct-04 529.15 1786.9 -0.01754548831-Nov-04 529.85 1797.75 0.00132287632-Nov-04 543.4 1813.7 0.02557327553-Nov-04 543.7 1837.4 0.00055207954-Nov-04 537.3 1834.85 -0.01177119745-Nov-04 540.35 1852.3 0.00567653088-Nov-04 542.35 1862.8 0.00370130479-Nov-04 540 1858.75 -0.0043329953

10-Nov-04 544.35 1876.1 0.008055555611-Nov-04 545.9 1870.55 0.002847432712-Nov-04 545.55 1872.95 -0.000641143116-Nov-04 544.85 1879 -0.001283108817-Nov-04 543.75 1888.65 -0.002018904318-Nov-04 545.75 1892.05 0.003678160919-Nov-04 527.35 1872.35 -0.03371507122-Nov-04 532.55 1873.35 0.009860623923-Nov-04 528.3 1892.6 -0.007980471324-Nov-04 515.15 1904.05 -0.024891160325-Nov-04 503.35 1901.05 -0.022905949729-Nov-04 509.8 1939.65 0.012814145230-Nov-04 517.05 1958.8 0.0142212632

1-Dec-04 527.5 1962.05 0.02021081132-Dec-04 542 1999 0.02748815173-Dec-04 543.7 1996.2 0.00313653146-Dec-04 530.95 1993.15 -0.02345043227-Dec-04 517.05 1992.7 -0.02617948968-Dec-04 507.8 1977.95 -0.01788995269-Dec-04 512.2 1989.95 0.0086648287

10-Dec-04 499.2 1969 -0.025380710713-Dec-04 502.35 1985.35 0.006310096214-Dec-04 505.8 2006.8 0.0068677217

15-Dec-04 495.1 2028.7 -0.021154606616-Dec-04 491.1 2033.2 -0.008079175917-Dec-04 480.55 2012.1 -0.021482386520-Dec-04 480.65 2026.85 0.000208094921-Dec-04 485 2044.65 0.009050244522-Dec-04 495.05 2035.35 0.020721649523-Dec-04 506.3 2045.15 0.022724977324-Dec-04 523.4 2062.7 0.03377444227-Dec-04 516.95 2062.6 -0.012323270928-Dec-04 527.55 2071.35 0.020504884429-Dec-04 531.5 2069.6 0.007487441930-Dec-04 523.1 2059.8 -0.015804327431-Dec-04 533.7 2080.5 0.0202638119

3-Jan-05 543.85 2115 0.0190181754-Jan-05 531.25 2103.75 -0.0231681535-Jan-05 529.95 2032.2 -0.00244705886-Jan-05 526.2 1998.35 -0.00707613937-Jan-05 542.25 2015.5 0.0305017104

10-Jan-05 534.15 1982 -0.014937759311-Jan-05 525.75 1952.05 -0.015725919712-Jan-05 518.2 1913.6 -0.014360437513-Jan-05 520.1 1954.55 0.00366653814-Jan-05 513.9 1931.1 -0.011920784517-Jan-05 511.55 1932.9 -0.004572874118-Jan-05 510.85 1934.05 -0.001368390219-Jan-05 513.7 1926.65 0.005578937120-Jan-05 511.5 1925.3 -0.004282655224-Jan-05 506.7 1909 -0.009384164225-Jan-05 501.6 1931.85 -0.010065127327-Jan-05 506.1 1955 0.008971291928-Jan-05 522.25 2008.3 0.031910689631-Jan-05 532.3 2057.6 0.01924365731-Feb-05 542.95 2059.85 0.02000751462-Feb-05 533.55 2052.25 -0.01731282813-Feb-05 540.95 2079.45 0.01386936564-Feb-05 537.15 2077.95 -0.0070246788

7-Feb-05 530.35 2055.1 -0.01265940618-Feb-05 533.8 2055.15 0.00650513819-Feb-05 537.15 2070 0.0062757587

10-Feb-05 542.5 2063.35 0.009959973911-Feb-05 547.4 2082.05 0.009032258114-Feb-05 543.55 2098.25 -0.007033248115-Feb-05 539.2 2089.95 -0.008002943616-Feb-05 535.05 2068.8 -0.007696587517-Feb-05 535.85 2061.9 0.001495187418-Feb-05 534.2 2055.55 -0.003079219921-Feb-05 534.5 2043.2 0.000561587422-Feb-05 539.55 2058.4 0.009448082323-Feb-05 548.3 2057.1 0.016217218124-Feb-05 547 2055.3 -0.002370964825-Feb-05 540.15 2060.9 -0.012522851928-Feb-05 556.25 2103.25 0.0298065352

1-Mar-05 547.55 2084.4 -0.01564044942-Mar-05 549.65 2093.25 0.00383526623-Mar-05 558.6 2128.85 0.01628308924-Mar-05 572.05 2148.15 0.02407805237-Mar-05 586.9 2160.1 0.02595926938-Mar-05 591.1 2168.95 0.00715624479-Mar-05 587.85 2160.8 -0.0054982237

10-Mar-05 594 2167.4 0.010461852511-Mar-05 587.95 2154 -0.010185185214-Mar-05 579 2146.35 -0.015222382915-Mar-05 570.85 2128.95 -0.014075993116-Mar-05 574.3 2125.55 0.006043619217-Mar-05 562.5 2098.5 -0.020546752618-Mar-05 571.85 2109.15 0.016622222221-Mar-05 559.7 2096.6 -0.021246830522-Mar-05 544.7 2061.6 -0.026800071523-Mar-05 552.75 2026.4 0.014778777324-Mar-05 560 2015.4 0.01311623728-Mar-05 566.1 2029.45 0.010892857129-Mar-05 549.15 1983.85 -0.0299417064

30-Mar-05 543.15 1993.7 -0.010925976531-Mar-05 546.05 2035.65 0.0053392249

1-Apr-05 564.6 2067.65 0.03397124814-Apr-05 565.05 2063.4 0.00079702445-Apr-05 556.05 2052.55 -0.0159277946-Apr-05 571.6 2069.3 0.02796511117-Apr-05 565.45 2052.85 -0.01075927228-Apr-05 556.85 2031.2 -0.0152091255

11-Apr-05 547.35 2008.2 -0.017060249612-Apr-05 548.7 2024.95 0.002466429213-Apr-05 545.55 2025.45 -0.00574084215-Apr-05 529.75 1956.3 -0.028961598418-Apr-05 518.55 1927.8 -0.021142048119-Apr-05 514 1909.4 -0.008774467320-Apr-05 530.05 1929.7 0.031225680921-Apr-05 542.9 1948.55 0.024242995922-Apr-05 547.5 1967.35 0.008473015325-Apr-05 546.7 1970.95 -0.001461187226-Apr-05 547.15 1957.1 0.000823120527-Apr-05 539 1935.4 -0.014895366928-Apr-05 543.85 1941.3 0.008998144729-Apr-05 528.05 1902.5 -0.02905212832-May-05 533.85 1916.75 0.01098380843-May-05 540.95 1920.7 0.0132996164-May-05 541.35 1942.6 0.00073943995-May-05 541.15 1963.3 -0.00036944686-May-05 549.1 1977.5 0.0146909369-May-05 553.4 2000.75 0.0078309962

10-May-05 544.25 1994.3 -0.016534152511-May-05 542.5 1985.95 -0.003215434112-May-05 539.05 1993.15 -0.00635944713-May-05 536.25 1988.3 -0.005194323316-May-05 540.25 2012.6 0.007459207517-May-05 525.95 1990.8 -0.026469227218-May-05 529.6 1982.75 0.006939823219-May-05 524.3 1990.85 -0.0100075529

20-May-05 520.45 1992.4 -0.007343124223-May-05 531.15 2013.9 0.020559131524-May-05 531 2028.6 -0.000282406125-May-05 530.65 2043.85 -0.000659133726-May-05 530.4 2074.7 -0.000471120327-May-05 531.25 2076.4 0.001602564130-May-05 526.8 2072.4 -0.008376470631-May-05 535 2087.55 0.0155656796

1-Jun-05 541 2087.55 0.01121495332-Jun-05 529.85 2064.65 -0.02060998153-Jun-05 553.15 2094.25 0.04397470984-Jun-05 555.2 2092.35 0.00370604726-Jun-05 552.3 2092.8 -0.00522334297-Jun-05 547.85 2098.15 -0.00805721538-Jun-05 558.45 2112.4 0.01934836189-Jun-05 559.05 2103.2 0.0010744024

10-Jun-05 566.55 2090.6 0.013415615813-Jun-05 569.6 2102.75 0.005383461314-Jun-05 574.05 2112.35 0.007812515-Jun-05 574.95 2128.65 0.001567807716-Jun-05 590.25 2123.7 0.026611009717-Jun-05 600.25 2123.4 0.016941973720-Jun-05 630.5 2144.35 0.050395668521-Jun-05 646.15 2170 0.024821570222-Jun-05 654.55 2187.35 0.013000077423-Jun-05 650.6 2183.85 -0.006034680324-Jun-05 654.65 2194.35 0.006225023127-Jun-05 648.65 2199.8 -0.009165202828-Jun-05 629.55 2169.85 -0.02944577229-Jun-05 641.85 2191.65 0.019537765130-Jun-05 642.55 2220.6 0.0010905975

1-Jul-05 640.1 2211.9 -0.00381293284-Jul-05 644.4 2230.65 0.00671770045-Jul-05 638.05 2210.75 -0.00985412796-Jul-05 645.2 2228.2 0.01120601837-Jul-05 613.95 2179.4 -0.0484345939

8-Jul-05 620.3 2196.2 0.010342861811-Jul-05 633.9 2218.85 0.021924875112-Jul-05 638.3 2220.8 0.006941157913-Jul-05 630.95 2204.05 -0.011514961614-Jul-05 641.5 2185.1 0.016720817815-Jul-05 666.65 2212.55 0.039204988318-Jul-05 661.8 2234 -0.007275181919-Jul-05 664.65 2237.3 0.00430643720-Jul-05 679.1 2241.9 0.021740765821-Jul-05 678.25 2230.5 -0.001251656622-Jul-05 689.55 2265.6 0.016660523425-Jul-05 687.55 2291.75 -0.002900442326-Jul-05 691.15 2303.15 0.005235982827-Jul-05 698.85 2319.1 0.011140852229-Jul-05 703.35 2312.3 0.006439151-Aug-05 707.75 2318.05 0.00625577592-Aug-05 741.45 2353.65 0.04761568353-Aug-05 714.5 2357 -0.03634769714-Aug-05 729.2 2367.8 0.02057382795-Aug-05 725.75 2361.2 -0.00473121238-Aug-05 711.3 2324.4 -0.01991043759-Aug-05 707.65 2318.7 -0.0051314495

10-Aug-05 719.45 2360.15 0.016674909911-Aug-05 717.6 2380.9 -0.002571408712-Aug-05 704.2 2361.55 -0.018673355616-Aug-05 699.8 2369.8 -0.006248224917-Aug-05 714.95 2403.15 0.021649042618-Aug-05 708.35 2388.45 -0.009231414819-Aug-05 705.75 2383.45 -0.003670501922-Aug-05 699.3 2367.85 -0.009139213623-Aug-05 685.15 2326.1 -0.020234520224-Aug-05 694.85 2322.5 0.014157483825-Aug-05 696.35 2354.55 0.002158739326-Aug-05 698.75 2357.05 0.003446542729-Aug-05 700.35 2337.65 0.002289803230-Aug-05 707.6 2367.75 0.0103519669

31-Aug-05 719.4 2384.65 0.01667608821-Sep-05 726.7 2405.75 0.0101473452-Sep-05 730.5 2415.8 0.00522911795-Sep-05 730.35 2422.95 -0.00020533886-Sep-05 728.9 2428.65 -0.00198534958-Sep-05 738.65 2454.45 0.01337632059-Sep-05 741.65 2455.45 0.0040614635

12-Sep-05 752.5 2484.15 0.014629542213-Sep-05 752.3 2500.35 -0.000265780714-Sep-05 740.95 2492.45 -0.015087066315-Sep-05 760.8 2523.95 0.026789931816-Sep-05 764.05 2552.35 0.004271819119-Sep-05 764.2 2567.1 0.000196322220-Sep-05 777.95 2578 0.017992672121-Sep-05 782.25 2567.3 0.005527347522-Sep-05 754.45 2476.5 -0.035538510723-Sep-05 747.75 2477.75 -0.008880641526-Sep-05 780.25 2557.35 0.043463724527-Sep-05 788 2574.85 0.009932713928-Sep-05 800.45 2598.05 0.015799492429-Sep-05 808.3 2611.2 0.009806983630-Sep-05 793.55 2601.4 -0.0182481752

3-Oct-05 794.25 2630.05 0.0008821124-Oct-05 806.65 2663.35 0.01561221285-Oct-05 802.05 2644.4 -0.00570259726-Oct-05 790.85 2579.15 -0.01396421677-Oct-05 788.4 2574.05 -0.0030979326

10-Oct-05 782.95 2566.85 -0.006912734711-Oct-05 788.8 2589.55 0.007471741513-Oct-05 775.25 2537.3 -0.017177991914-Oct-05 763.85 2484.4 -0.014704933917-Oct-05 771 2485.15 0.009360476518-Oct-05 756.45 2468.2 -0.018871595319-Oct-05 747.3 2412.45 -0.012095974620-Oct-05 748.15 2395.45 0.001137428121-Oct-05 771.2 2443.75 0.0308093297

24-Oct-05 757.1 2394.85 -0.01828319525-Oct-05 767.6 2418.2 0.013868709526-Oct-05 763.55 2408.5 -0.005276185527-Oct-05 750.3 2352.9 -0.01735315328-Oct-05 741.6 2316.05 -0.011595361931-Oct-05 762.5 2370.95 0.02818230851-Nov-05 766.2 2386.75 0.0048524592-Nov-05 777.7 2419.05 0.0150091367-Nov-05 788 2461.6 0.01324418168-Nov-05 790.45 2492.65 0.00310913719-Nov-05 791.15 2489.1 0.0008855715

10-Nov-05 785.7 2500.7 -0.006888706311-Nov-05 795.4 2548.65 0.01234567914-Nov-05 798.45 2558.7 0.003834548716-Nov-05 817.45 2582.75 0.02379610517-Nov-05 829.3 2603.95 0.014496299518-Nov-05 826.15 2620.05 -0.003798384221-Nov-05 829.05 2602.5 0.003510258422-Nov-05 819.3 2572.85 -0.011760448723-Nov-05 832 2608.6 0.015501037524-Nov-05 844.1 2635 0.014543269225-Nov-05 842.65 2664.3 -0.001717805926-Nov-05 845.9 2683.45 0.003856880128-Nov-05 847.9 2712 0.002364345729-Nov-05 848.15 2698.3 0.000294846130-Nov-05 832.7 2652.25 -0.0182161174

1-Dec-05 839.55 2698.95 0.0082262522-Dec-05 846.55 2697.95 0.00833785-Dec-05 850.75 2660.5 0.00496131366-Dec-05 836.75 2662.3 -0.01645606827-Dec-05 843.45 2693 0.00800717068-Dec-05 845.9 2706.7 0.00290473659-Dec-05 863.35 2756.45 0.0206289159

12-Dec-05 871.45 2776.2 0.009382058313-Dec-05 860 2812.3 -0.013139021214-Dec-05 870.05 2804.55 0.0116860465

15-Dec-05 845.25 2778.55 -0.02850410916-Dec-05 849.35 2810.15 0.004850635919-Dec-05 857.15 2842.6 0.009183493320-Dec-05 854.55 2826.2 -0.003033308121-Dec-05 857.75 2822.9 0.003744660922-Dec-05 855.95 2835.25 -0.002098513623-Dec-05 842.9 2804.85 -0.015246217726-Dec-05 832.7 2749.6 -0.012101079627-Dec-05 866.9 2805.9 0.041071214128-Dec-05 872.5 2794.05 0.006459799329-Dec-05 891.1 2821.95 0.021318051630-Dec-05 897.85 2836.55 0.0075749074

2-Jan-06 897.85 2835.95 03-Jan-06 920 2883.35 0.02467004514-Jan-06 929.85 2904.4 0.01070652175-Jan-06 921.7 2899.85 -0.00876485456-Jan-06 920.7 2914 -0.00108495179-Jan-06 910.15 2910.1 -0.0114586727

10-Jan-06 894.1 2870.8 -0.017634455912-Jan-06 886.85 2850.7 -0.008108712713-Jan-06 885.15 2850.55 -0.001916896916-Jan-06 872.95 2833.1 -0.013782974617-Jan-06 928.5 2829.1 0.063634801518-Jan-06 693.7 2809.2 -0.252880990819-Jan-06 704.5 2870.85 0.015568689620-Jan-06 704.2 2900.95 -0.000425833923-Jan-06 702.35 2884.05 -0.002627094624-Jan-06 693.45 2908 -0.012671744925-Jan-06 688.4 2940.35 -0.007282428427-Jan-06 698.65 2982.75 0.014889599130-Jan-06 711.05 2974.5 0.01774851531-Jan-06 713.9 3001.1 0.0040081571-Feb-06 704.8 2971.55 -0.01274688332-Feb-06 708.65 2967.45 0.00546254263-Feb-06 696.6 2940.6 -0.01700416286-Feb-06 720.35 3000.45 0.0340941717

7-Feb-06 720.55 3020.1 0.00027764288-Feb-06 716.5 3008.95 -0.0056207064

10-Feb-06 719.6 3027.55 0.004326587613-Feb-06 716.8 3041.15 -0.003891050614-Feb-06 714.2 3017.55 -0.003627232115-Feb-06 701.8 3022.2 -0.017362083516-Feb-06 697.05 3021.6 -0.006768310117-Feb-06 693.15 2981.5 -0.005595007520-Feb-06 702.05 3005.85 0.012839933621-Feb-06 697.75 3035.5 -0.006124919922-Feb-06 703.95 3050.8 0.00888570423-Feb-06 700.35 3062.1 -0.005113999624-Feb-06 702.85 3050.05 0.003569643727-Feb-06 700.1 3067.45 -0.003912641428-Feb-06 708.85 3074.7 0.0124982145

1-Mar-06 708.25 3123.1 -0.00084644142-Mar-06 713.15 3150.7 0.0069184613-Mar-06 715.75 3147.35 0.00364579686-Mar-06 732.2 3190.4 0.02298288517-Mar-06 732.5 3182.8 0.00040972418-Mar-06 719.9 3116.7 -0.01720136529-Mar-06 726.75 3129.1 0.0095152104

10-Mar-06 731.45 3183.9 0.006467148313-Mar-06 735.35 3202.65 0.00533187514-Mar-06 742.5 3195.35 0.00972326116-Mar-06 768.5 3226.6 0.03501683517-Mar-06 775.05 3234.05 0.008523096920-Mar-06 778.05 3265.65 0.00387071821-Mar-06 778 3262.3 -6.426322E-0522-Mar-06 772.5 3240.15 -0.007069408723-Mar-06 783 3247.15 0.01359223324-Mar-06 782.2 3279.8 -0.001021711427-Mar-06 789.75 3321.65 0.009652262828-Mar-06 786.9 3325 -0.003608736929-Mar-06 793.75 3354.2 0.008705045130-Mar-06 795 3418.95 0.0015748031

31-Mar-06 797 3402.55 0.00251572333-Apr-06 828.8 3473.3 0.03989962364-Apr-06 836.75 3483.15 0.00959218155-Apr-06 840.5 3510.9 0.00448162537-Apr-06 833.45 3454.8 -0.0083878644

10-Apr-06 836.25 3478.45 0.003359529712-Apr-06 828.75 3380 -0.008968609913-Apr-06 846.5 3345.5 0.021417797917-Apr-06 851.45 3425.15 0.005847607818-Apr-06 891.3 3518.1 0.046802513419-Apr-06 921.8 3535.85 0.034219679120-Apr-06 992.55 3573.5 0.076752006921-Apr-06 974.95 3573.05 -0.017732104224-Apr-06 977.2 3548.9 0.002307810725-Apr-06 955.1 3462.65 -0.022615636526-Apr-06 978.65 3555.75 0.02465710427-Apr-06 997.95 3508.1 0.019721044328-Apr-06 1,008.90 3508.35 0.010972493629-Apr-06 1,022.95 3557.6 0.01392605812-May-06 1,031.15 3605.45 0.00801603213-May-06 1,035.55 3634.25 0.00426708044-May-06 1,080.20 3648.4 0.04311718415-May-06 1,099.25 3663.95 0.0176356238-May-06 1,155.00 3693.15 0.05071639759-May-06 1,154.10 3720.55 -0.0007792208

10-May-06 1,169.80 3754.25 0.013603673911-May-06 1,110.25 3701.05 -0.050906137812-May-06 1,066.85 3650.05 -0.03909029515-May-06 1,021.65 3502.95 -0.04236771816-May-06 1,043.70 3523.3 0.021582733817-May-06 1,086.20 3635.1 0.040720513618-May-06 1,004.80 3388.9 -0.074940158419-May-06 978.1 3246.9 -0.026572452222-May-06 929.4 3081.35 -0.0497904123-May-06 967.1 3199.35 0.040563804624-May-06 938.55 3115.55 -0.0295212491

25-May-06 950 3177.7 0.012199669726-May-06 958.5 3209.6 0.008947368429-May-06 955.95 3214.9 -0.002660406930-May-06 954.95 3185.3 -0.001046079831-May-06 954.15 3071.05 -0.0008377402

1-Jun-06 925.35 2962.25 -0.03018393332-Jun-06 958.1 3091.35 0.03539201385-Jun-06 925.35 3016.65 -0.03418223576-Jun-06 906.5 2937.3 -0.02037067067-Jun-06 893 2860.45 -0.01489244358-Jun-06 825.7 2724.35 -0.07536394189-Jun-06 922.75 2866.3 0.1175366356

12-Jun-06 901.05 2776.85 -0.023516662213-Jun-06 858.65 2663.3 -0.047056212214-Jun-06 858.45 2632.8 -0.000232923815-Jun-06 895.35 2798.8 0.042984448716-Jun-06 921.6 2890.35 0.029318143719-Jun-06 933.7 2916.9 0.013129340320-Jun-06 925 2861.3 -0.00931776821-Jun-06 964.15 2923.45 0.042324324322-Jun-06 975.1 2994.75 0.01135715423-Jun-06 1,011.90 3042.7 0.03773971925-Jun-06 1,007.20 3050.3 -0.004644727726-Jun-06 981.2 2943.2 -0.025814138227-Jun-06 985.75 2982.45 0.00463717928-Jun-06 1,000.95 2981.1 0.015419731229-Jun-06 1,008.35 2997.9 0.007392976730-Jun-06 1,059.85 3128.2 0.051073536

3-Jul-06 1,071.10 3150.95 0.01061470964-Jul-06 1,074.70 3138.65 0.00336103075-Jul-06 1,094.15 3197.1 0.01809807396-Jul-06 1,083.25 3156.4 -0.0099620717-Jul-06 1,031.60 3075.85 -0.0476805908

10-Jul-06 1,043.30 3142 0.011341605311-Jul-06 1,049.20 3116.15 0.005655132812-Jul-06 1,098.05 3195.9 0.0465592833

13-Jul-06 1,075.45 3169.3 -0.020581940714-Jul-06 1,069.10 3123.35 -0.005904505117-Jul-06 1,031.40 3007.55 -0.035263305618-Jul-06 1,004.40 2993.65 -0.026178010519-Jul-06 983.05 2932.75 -0.021256471520-Jul-06 995.4 3023.05 0.012562941921-Jul-06 967.55 2945 -0.02797870224-Jul-06 971.5 2985.85 0.004082476425-Jul-06 987.8 3040.5 0.016778178126-Jul-06 999.9 3110.15 0.012249443227-Jul-06 1,000.10 3156.15 0.0002000228-Jul-06 979.05 3130.8 -0.02104789521-Aug-06 981.6 3147.8 0.00260456572-Aug-06 990.9 3182.1 0.00947432763-Aug-06 988 3190 -0.00292663244-Aug-06 967.8 3176.75 -0.02044534417-Aug-06 954.95 3151.1 -0.01327753678-Aug-06 977.15 3212.4 0.02324729049-Aug-06 988 3254.6 0.01110372

10-Aug-06 978.95 3260.1 -0.00915991911-Aug-06 1,011.00 3274.35 0.032739159314-Aug-06 1,029.25 3313.1 0.018051434216-Aug-06 1,046.50 3356.05 0.016759776517-Aug-06 1,066.10 3353.9 0.01872909718-Aug-06 1,055.90 3356.75 -0.009567582821-Aug-06 1,067.60 3366 0.011080594822-Aug-06 1,064.80 3364.6 -0.002622705123-Aug-06 1,061.90 3335.8 -0.002723516224-Aug-06 1,106.85 3370.4 0.042329786225-Aug-06 1,110.65 3385.95 0.003433166228-Aug-06 1,122.10 3401.1 0.010309278429-Aug-06 1,118.85 3425.7 -0.00289635530-Aug-06 1,128.80 3430.35 0.008893059831-Aug-06 1,117.35 3413.9 -0.0101435152

1-Sep-06 1,122.50 3435.45 0.00460911984-Sep-06 1,131.60 3476.85 0.0081069042

5-Sep-06 1,125.95 3473.75 -0.00499293046-Sep-06 1,137.50 3477.25 0.01025800447-Sep-06 1,125.70 3454.55 -0.01037362648-Sep-06 1,130.80 3471.45 0.0045305143

11-Sep-06 1,087.70 3366.15 -0.038114609112-Sep-06 1,106.85 3389.9 0.017605957513-Sep-06 1,116.15 3454.55 0.008402222514-Sep-06 1,126.35 3471.6 0.009138556615-Sep-06 1,140.60 3478.6 0.012651484918-Sep-06 1,133.45 3492.75 -0.006268630519-Sep-06 1,117.85 3457.35 -0.013763289120-Sep-06 1,128.15 3502.8 0.009214116421-Sep-06 1,138.90 3553.05 0.009528874722-Sep-06 1,156.00 3544.05 0.015014487725-Sep-06 1,163.10 3523.45 0.006141868526-Sep-06 1,179.10 3571.75 0.013756340827-Sep-06 1,174.05 3579.3 -0.004282927728-Sep-06 1,168.00 3571.75 -0.005153102529-Sep-06 1,171.75 3588.4 0.0032106164

3-Oct-06 1,161.80 3569.6 -0.00849157244-Oct-06 1,149.05 3515.35 -0.01097435015-Oct-06 1,154.90 3564.9 0.00509116236-Oct-06 1,162.85 3567.15 0.00688371299-Oct-06 1,153.45 3571.05 -0.0080835877

10-Oct-06 1,150.90 3558.55 -0.00221075911-Oct-06 1,143.30 3621.05 -0.006603527712-Oct-06 1,168.75 3676.05 0.022260124213-Oct-06 1,190.70 3723.95 0.018780748716-Oct-06 1,213.40 3715 0.019064415917-Oct-06 1,215.20 3710.65 0.00148343518-Oct-06 1,208.50 3677.8 -0.005513495719-Oct-06 1,197.10 3676.85 -0.009433181620-Oct-06 1,203.55 3683.5 0.005388021121-Oct-06 1,201.20 3657.3 -0.00195255723-Oct-06 1,193.85 3677.55 -0.006118881126-Oct-06 1,174.95 3739.35 -0.0158311346

27-Oct-06 1,222.70 3769.1 0.040640027230-Oct-06 1,236.15 3744.1 0.01100024541-Nov-06 1,264.40 3767.05 0.02285321362-Nov-06 1,283.35 3791.2 0.01498734583-Nov-06 1,287.70 3805.35 0.00338956646-Nov-06 1,304.50 3809.25 0.0130465177-Nov-06 1,291.30 3798.75 -0.01011881958-Nov-06 1,252.25 3777.3 -0.03024084269-Nov-06 1,260.60 3796.4 0.0066679976

10-Nov-06 1,285.30 3834.75 0.019593844213-Nov-06 1,285.40 3858.75 7.780285E-0514-Nov-06 1,279.40 3865.9 -0.004667807715-Nov-06 1,262.65 3876.3 -0.013092074416-Nov-06 1,265.75 3876.85 0.002455153817-Nov-06 1,259.25 3852.8 -0.005135295320-Nov-06 1,259.00 3856.15 -0.000198530921-Nov-06 1,274.05 3918.25 0.011953931722-Nov-06 1,278.15 3954.75 0.003218084123-Nov-06 1,271.95 3945.45 -0.004850760924-Nov-06 1,262.35 3950.85 -0.007547466527-Nov-06 1,252.85 3968.9 -0.007525646628-Nov-06 1,250.70 3921.75 -0.001716087329-Nov-06 1,249.30 3928.2 -0.001119373230-Nov-06 1,244.45 3954.5 -0.003882174

1-Dec-06 1,261.05 3997.6 0.01333922624-Dec-06 1,259.90 4001 -0.00091193855-Dec-06 1,279.55 4015.75 0.01559647596-Dec-06 1,281.35 4015.95 0.00140674467-Dec-06 1,301.00 4015.35 0.01533538858-Dec-06 1,269.15 3962 -0.0244811683

11-Dec-06 1,240.00 3849.5 -0.022968128312-Dec-06 1,205.40 3716.9 -0.027903225813-Dec-06 1,238.40 3765.2 0.027376804414-Dec-06 1,259.45 3843.05 0.01699773915-Dec-06 1,253.70 3888.65 -0.004565484918-Dec-06 1,289.10 3928.75 0.0282364202

19-Dec-06 1,253.55 3832 -0.027577379620-Dec-06 1,248.90 3815.55 -0.003709465121-Dec-06 1,261.45 3833.5 0.01004884322-Dec-06 1,272.55 3871.15 0.008799397526-Dec-06 1,277.00 3940.5 0.003496915627-Dec-06 1,293.35 3974.25 0.012803445628-Dec-06 1,274.70 3970.55 -0.014419917329-Dec-06 1,270.15 3966.4 -0.0035694673

2-Jan-07 1,280.90 4007.4 0.00846356733-Jan-07 1,284.55 4024.05 0.00284955894-Jan-07 1,280.50 3988.8 -0.00315285515-Jan-07 1,288.15 3983.4 0.00597422888-Jan-07 1,276.85 3933.4 -0.00877227039-Jan-07 1,278.30 3911.4 0.0011356072

10-Jan-07 1,273.15 3850.3 -0.004028788211-Jan-07 1,296.50 3942.25 0.01834033712-Jan-07 1,339.50 4052.45 0.033166216715-Jan-07 1,364.95 4078.4 0.018999626716-Jan-07 1,346.95 4080.5 -0.013187296217-Jan-07 1,349.85 4076.45 0.002153012418-Jan-07 1,367.40 4109.05 0.013001444619-Jan-07 1,382.75 4090.15 0.011225683822-Jan-07 1,373.85 4102.45 -0.006436449123-Jan-07 1,360.55 4066.1 -0.00968082424-Jan-07 1,369.50 4089.9 0.00657822225-Jan-07 1,370.60 4147.7 0.000803212929-Jan-07 1,382.30 4124.45 0.008536407431-Jan-07 1,366.45 4082.7 -0.01146639661-Feb-07 1,377.60 4137.2 0.00815983022-Feb-07 1,375.05 4183.5 -0.00185104535-Feb-07 1,387.35 4215.35 0.00894512936-Feb-07 1,389.20 4195.9 0.00133347757-Feb-07 1,394.90 4224.25 0.00410308098-Feb-07 1,397.05 4223.4 0.00154132919-Feb-07 1,391.80 4187.4 -0.0037579185

12-Feb-07 1,358.95 4058.3 -0.0236025291

13-Feb-07 1,366.00 4044.55 0.005187828814-Feb-07 1,377.05 4047.1 0.008089311915-Feb-07 1,406.95 4146.2 0.021713082319-Feb-07 1,420.75 4164.55 0.009808450920-Feb-07 1,414.60 4106.95 -0.004328699621-Feb-07 1,406.75 4096.2 -0.005549271922-Feb-07 1,412.05 4040 0.003767549323-Feb-07 1,413.25 3938.95 0.000849828326-Feb-07 1,406.55 3942 -0.004740845627-Feb-07 1,405.45 3893.9 -0.000782055428-Feb-07 1,352.50 3745.3 -0.0376747661

1-Mar-07 1,367.75 3811.2 0.01127541592-Mar-07 1,316.20 3726.75 -0.03768963635-Mar-07 1,259.35 3576.5 -0.04319252396-Mar-07 1,297.85 3655.65 0.03057132657-Mar-07 1,288.65 3626.85 -0.00708864668-Mar-07 1,335.55 3761.65 0.03639467669-Mar-07 1,318.20 3718 -0.0129909026

12-Mar-07 1,315.70 3734.6 -0.001896525613-Mar-07 1,326.75 3770.55 0.008398571114-Mar-07 1,285.35 3641.1 -0.031204070115-Mar-07 1,283.40 3643.6 -0.001517096516-Mar-07 1,300.15 3608.55 0.013051270119-Mar-07 1,313.55 3678.9 0.010306503120-Mar-07 1,322.95 3697.6 0.007156179821-Mar-07 1,340.00 3764.55 0.012887864222-Mar-07 1,375.25 3875.9 0.026305970123-Mar-07 1,376.05 3861.05 0.000581712426-Mar-07 1,364.55 3819.95 -0.008357254528-Mar-07 1,350.00 3761.1 -0.010662855929-Mar-07 1,357.20 3798.1 0.005333333330-Mar-07 1,370.30 3821.55 0.0096522252

2-Apr-07 1,313.95 3633.6 -0.0411223823-Apr-07 1,340.75 3690.65 0.02039651434-Apr-07 1,363.25 3733.25 0.01678165215-Apr-07 1,358.85 3752 -0.0032275811

9-Apr-07 1,384.30 3843.5 0.018729072410-Apr-07 1,384.40 3848.15 7.223868E-0511-Apr-07 1,386.60 3862.65 0.001589136112-Apr-07 1,387.50 3829.85 0.000649069713-Apr-07 1,411.95 3917.35 0.017621621616-Apr-07 1,457.75 4013.35 0.032437409317-Apr-07 1,475.80 3984.95 0.012382095718-Apr-07 1,485.35 4011.6 0.006471066519-Apr-07 1,492.35 3997.65 0.00471269420-Apr-07 1,541.45 4083.55 0.032901129123-Apr-07 1,554.30 4085.1 0.008336306724-Apr-07 1,582.95 4141.8 0.01843273525-Apr-07 1,598.40 4167.3 0.009760257726-Apr-07 1,596.85 4177.85 -0.000969719727-Apr-07 1,539.20 4083.5 -0.036102326530-Apr-07 1,561.05 4087.9 0.01419568613-May-07 1,626.15 4150.85 0.04170270014-May-07 1,583.15 4117.35 -0.02644282517-May-07 1,606.50 4111.15 0.01474907628-May-07 1,593.15 4077 -0.00830999079-May-07 1,598.25 4079.3 0.0032012052

10-May-07 1,581.40 4066.8 -0.010542781211-May-07 1,589.10 4076.65 0.004869103314-May-07 1,620.25 4134.3 0.019602290615-May-07 1,598.50 4120.3 -0.013423854316-May-07 1,634.70 4170.95 0.022646230817-May-07 1,685.25 4219.55 0.030923105218-May-07 1,698.45 4214.5 0.007832665821-May-07 1,760.95 4260.9 0.036798257222-May-07 1,779.25 4278.1 0.010392117923-May-07 1,756.15 4246.2 -0.012982998524-May-07 1,727.20 4204.9 -0.016484924425-May-07 1,728.05 4248.15 0.00049212628-May-07 1,723.90 4256.55 -0.002401550929-May-07 1,756.90 4293.25 0.019142641730-May-07 1,752.85 4249.65 -0.0023051967

31-May-07 1,758.80 4295.8 0.00339447191-Jun-07 1,751.25 4297.05 -0.00429269964-Jun-07 1,741.95 4267.05 -0.00531049255-Jun-07 1,745.40 4284.65 0.00198053916-Jun-07 1,691.30 4198.25 -0.03099576037-Jun-07 1,669.15 4179.5 -0.01309643478-Jun-07 1,657.05 4145 -0.0072491987

11-Jun-07 1,666.15 4145.6 0.00549168712-Jun-07 1,698.90 4155.2 0.019656093413-Jun-07 1,675.40 4113.05 -0.013832479814-Jun-07 1,696.05 4170 0.012325414815-Jun-07 1,681.90 4171.45 -0.008342914418-Jun-07 1,671.60 4147.1 -0.006124026419-Jun-07 1,726.55 4214.3 0.032872696820-Jun-07 1,732.95 4248.65 0.003706814221-Jun-07 1,734.35 4267.4 0.00080787122-Jun-07 1,705.10 4252.05 -0.01686510825-Jun-07 1,709.15 4259.4 0.002375227326-Jun-07 1,703.25 4285.7 -0.003452008327-Jun-07 1,698.55 4263.95 -0.002759430528-Jun-07 1,692.00 4282 -0.003856230329-Jun-07 1,700.55 4318.3 0.0050531915

2-Jul-07 1,684.30 4313.75 -0.0095557323-Jul-07 1,707.30 4357.55 0.01365552464-Jul-07 1,718.15 4359.3 0.00635506365-Jul-07 1,709.85 4353.95 -0.00483077736-Jul-07 1,709.90 4384.85 2.924233E-059-Jul-07 1,710.95 4419.4 0.000614071

10-Jul-07 1,702.70 4406.05 -0.004821882611-Jul-07 1,703.30 4387.15 0.000352381512-Jul-07 1,719.35 4446.15 0.00942288513-Jul-07 1,773.05 4504.55 0.031232733316-Jul-07 1,776.70 4512.15 0.002058599617-Jul-07 1,827.85 4496.75 0.028789328518-Jul-07 1,822.65 4499.55 -0.002844872419-Jul-07 1,892.80 4562.1 0.0384879159

20-Jul-07 1,892.15 4566.05 -0.000343406623-Jul-07 1,909.20 4619.35 0.009010913524-Jul-07 1,912.60 4620.75 0.001780850625-Jul-07 1,902.60 4588.7 -0.005228484826-Jul-07 1,941.95 4619.8 0.020682224327-Jul-07 1,867.50 4445.2 -0.038337753330-Jul-07 1,848.75 4440.05 -0.010040160631-Jul-07 1,893.50 4528.85 0.02420554431-Aug-07 1,797.75 4345.85 -0.05056773172-Aug-07 1,800.55 4356.35 0.00155750243-Aug-07 1,801.15 4401.55 0.00033323156-Aug-07 1,780.15 4339.5 -0.01165921777-Aug-07 1,810.20 4356.35 0.01688059998-Aug-07 1,875.45 4462.1 0.03604574089-Aug-07 1,845.80 4403.2 -0.015809539

10-Aug-07 1,809.05 4333.35 -0.019910066113-Aug-07 1,829.20 4373.65 0.011138442814-Aug-07 1,833.05 4370.2 0.002104745216-Aug-07 1,739.05 4178.6 -0.051280652517-Aug-07 1,752.90 4108.05 0.007964118320-Aug-07 1,798.00 4209.05 0.025728792321-Aug-07 1,746.85 4074.9 -0.028448275922-Aug-07 1,766.20 4153.15 0.011077081623-Aug-07 1,744.00 4114.95 -0.012569357924-Aug-07 1,776.35 4190.15 0.018549311927-Aug-07 1,833.80 4302.6 0.032341599328-Aug-07 1,882.50 4320.7 0.026556876429-Aug-07 1,889.70 4359.3 0.003824701230-Aug-07 1,912.05 4412.3 0.011827274231-Aug-07 1,960.90 4464 0.0255484951

3-Sep-07 1,957.95 4474.75 -0.00150441124-Sep-07 1,972.90 4479.25 0.00763553725-Sep-07 1,964.60 4475.85 -0.00420700496-Sep-07 1,982.85 4518.6 0.00928942287-Sep-07 1,962.90 4509.5 -0.0100612754

10-Sep-07 1,985.60 4507.85 0.0115645219

11-Sep-07 1,990.10 4497.05 0.002266317512-Sep-07 2,013.15 4496.85 0.011582332513-Sep-07 2,027.50 4528.95 0.007128132514-Sep-07 2,034.75 4518 0.003575832317-Sep-07 2,028.30 4494.65 -0.003169922618-Sep-07 2,058.05 4546.2 0.014667455519-Sep-07 2,173.90 4732.35 0.056291149420-Sep-07 2,190.30 4747.55 0.007544045321-Sep-07 2,280.45 4837.55 0.041158745424-Sep-07 2,355.50 4932.2 0.032910171225-Sep-07 2,399.60 4938.85 0.018722139726-Sep-07 2,321.95 4940.5 -0.032359559927-Sep-07 2,318.30 5000.55 -0.001571954628-Sep-07 2,298.05 5021.35 -0.0087348488

1-Oct-07 2,292.20 5068.95 -0.00254563653-Oct-07 2,395.90 5210.8 0.04524038044-Oct-07 2,425.90 5208.65 0.01252139075-Oct-07 2,492.50 5185.85 0.02745372858-Oct-07 2,421.20 5085.1 -0.02860581759-Oct-07 2,600.00 5327.25 0.0738476788

10-Oct-07 2,618.40 5441.45 0.007076923111-Oct-07 2,630.55 5524.85 0.004640238312-Oct-07 2,565.75 5428.25 -0.024633631815-Oct-07 2,666.35 5670.4 0.039208808316-Oct-07 2,651.55 5668.05 -0.005550659117-Oct-07 2,687.55 5559.3 0.013576964418-Oct-07 2,583.15 5351 -0.038845788919-Oct-07 2,469.30 5215.3 -0.044074095622-Oct-07 2,410.05 5184 -0.023994654423-Oct-07 2,599.85 5473.7 0.078753552824-Oct-07 2,615.05 5496.15 0.005846491125-Oct-07 2,628.05 5568.95 0.004971224326-Oct-07 2,698.30 5702.3 0.026730846129-Oct-07 2,827.90 5905.9 0.048030241330-Oct-07 2,769.50 5868.75 -0.020651366731-Oct-07 2,783.80 5900.65 0.0051633869

1-Nov-07 2,680.60 5866.45 -0.03707162872-Nov-07 2,713.30 5932.4 0.01219876155-Nov-07 2,661.15 5847.3 -0.01922013786-Nov-07 2,666.20 5786.5 0.00189767587-Nov-07 2,770.90 5782.35 0.03926937218-Nov-07 2,742.85 5698.75 -0.01012306479-Nov-07 2,734.40 5663.25 -0.0030807372

12-Nov-07 2,675.60 5617.1 -0.021503803413-Nov-07 2,693.10 5695.4 0.00654058914-Nov-07 2,888.45 5937.9 0.072537224815-Nov-07 2,875.10 5912.1 -0.00462185616-Nov-07 2,881.65 5906.85 0.002278181619-Nov-07 2,850.90 5907.65 -0.010670969820-Nov-07 2,784.85 5780.9 -0.023168122321-Nov-07 2,709.50 5561.05 -0.027057112622-Nov-07 2,724.75 5519.35 0.005628344723-Nov-07 2,811.20 5608.6 0.031727681426-Nov-07 2,884.55 5731.7 0.026092060327-Nov-07 2,843.30 5698.15 -0.014300324128-Nov-07 2,792.30 5617.55 -0.017936904329-Nov-07 2,812.55 5634.6 0.007252086130-Nov-07 2,851.65 5762.75 0.0139019751

3-Dec-07 2,934.90 5865 0.02919362474-Dec-07 2,862.50 5858.35 -0.02466864295-Dec-07 2,901.40 5940 0.01358951976-Dec-07 2,873.80 5954.7 -0.00951264917-Dec-07 2,841.45 5974.3 -0.0112568724

10-Dec-07 2,822.95 5960.6 -0.006510760411-Dec-07 2,885.65 6097.25 0.022210807812-Dec-07 2,880.90 6159.3 -0.001646076313-Dec-07 2,832.75 6058.1 -0.01671352714-Dec-07 2,888.65 6047.7 0.019733474517-Dec-07 2,775.10 5777 -0.039309019818-Dec-07 2,727.55 5742.3 -0.017134517719-Dec-07 2,703.80 5751.15 -0.008707448120-Dec-07 2,713.65 5766.5 0.0036430209

24-Dec-07 2,788.55 5985.1 0.027601201326-Dec-07 2,896.50 6070.75 0.038711875327-Dec-07 2,893.85 6081.5 -0.000914897328-Dec-07 2,894.85 6079.7 0.000345560431-Dec-07 2,882.70 6138.6 -0.0041971087

1-Jan-08 2,848.25 6144.35 -0.01195060192-Jan-08 2,861.75 6179.4 0.00473975253-Jan-08 2,903.70 6178.55 0.01465886264-Jan-08 2,993.00 6274.3 0.03075386587-Jan-08 3,020.25 6279.1 0.00910457738-Jan-08 3,054.65 6287.85 0.01138978569-Jan-08 3,033.65 6272 -0.0068747647

10-Jan-08 3,027.80 6156.95 -0.001928370111-Jan-08 3,127.60 6200.1 0.03296122614-Jan-08 3,220.85 6206.8 0.029815193815-Jan-08 3,165.55 6074.25 -0.017169380816-Jan-08 3,093.65 5935.75 -0.022713272617-Jan-08 2,996.55 5913.2 -0.031386873118-Jan-08 2,799.60 5705.3 -0.065725584421-Jan-08 2,540.80 5208.8 -0.092441777422-Jan-08 2,357.45 4899.3 -0.072162311123-Jan-08 2,550.70 5203.4 0.08197416724-Jan-08 2,488.90 5033.45 -0.024228643125-Jan-08 2,615.40 5383.35 0.05082566628-Jan-08 2,566.40 5274.1 -0.018735183929-Jan-08 2,576.90 5280.8 0.004091334230-Jan-08 2,471.90 5167.6 -0.040746633631-Jan-08 2,478.90 5137.45 0.00283182981-Feb-08 2,542.75 5317.25 0.02575739244-Feb-08 2,591.20 5463.5 0.01905417365-Feb-08 2,617.10 5483.9 0.00999536896-Feb-08 2,552.50 5322.55 -0.02468381037-Feb-08 2,425.45 5133.25 -0.04977473078-Feb-08 2,426.40 5120.35 0.0003916799

11-Feb-08 2,277.00 4857 -0.061572700312-Feb-08 2,324.85 4838.25 0.0210144928

13-Feb-08 2,389.50 4929.45 0.027808245714-Feb-08 2,516.75 5202 0.053253818815-Feb-08 2,593.95 5302.9 0.03067448118-Feb-08 2,553.70 5276.9 -0.015516875819-Feb-08 2,554.55 5280.8 0.000332850420-Feb-08 2,484.00 5154.45 -0.027617388621-Feb-08 2,496.30 5191.8 0.004951690822-Feb-08 2,434.45 5110.75 -0.024776669525-Feb-08 2,551.45 5200.7 0.048060136826-Feb-08 2,576.65 6413.55 0.009876736827-Feb-08 2,588.45 6411.53 0.004579589828-Feb-08 2,533.25 6431.87 -0.021325503729-Feb-08 2,463.45 6356.92 -0.0275535379

3-Mar-08 2,306.00 6027.69 -0.0639144294-Mar-08 2,243.20 5919.69 -0.02723330445-Mar-08 2,292.75 5989.23 0.022088987-Mar-08 2,248.25 5806.95 -0.0194090067

10-Mar-08 2,274.55 5842.02 0.011697987311-Mar-08 2,347.90 5921.71 0.03224813712-Mar-08 2,374.60 5929.12 0.011371864213-Mar-08 2,243.05 5626.82 -0.05539880414-Mar-08 2,322.60 5775.57 0.035465103317-Mar-08 2,180.20 5481.22 -0.061310600218-Mar-08 2,151.00 5517.59 -0.013393266719-Mar-08 2,159.10 5567.43 0.003765690424-Mar-08 2,200.25 5611.17 0.019058867125-Mar-08 2,313.80 5936.92 0.051607771826-Mar-08 2,299.45 5877.72 -0.006201918927-Mar-08 2,270.80 5879.4 -0.012459501228-Mar-08 2,352.45 6015.47 0.035956491131-Mar-08 2,265.80 5762.88 -0.0368339391

1-Apr-08 2,345.25 5769.05 0.03506487772-Apr-08 2,343.55 5786.85 -0.00072486943-Apr-08 2,396.05 5808.01 0.02240191164-Apr-08 2,321.15 5656.4 -0.03125978177-Apr-08 2,404.90 5795.39 0.0360812528

8-Apr-08 2,381.75 5732.64 -0.00962617999-Apr-08 2,418.25 5778.16 0.0153248662

10-Apr-08 2,468.65 5761.35 0.020841517611-Apr-08 2,551.55 5815.89 0.033581107115-Apr-08 2,611.80 5939.87 0.023613097916-Apr-08 2,642.50 5949.2 0.011754345717-Apr-08 2,640.05 6035.71 -0.000927152321-Apr-08 2,643.60 6131.62 0.001344671522-Apr-08 2,607.35 6146.63 -0.013712361923-Apr-08 2,577.60 6114.37 -0.011410052424-Apr-08 2,582.65 6086.43 0.001959186825-Apr-08 2,624.50 6222.55 0.016204286328-Apr-08 2,591.40 6195.76 -0.012611926129-Apr-08 2,659.95 6325.09 0.026452882630-Apr-08 2,614.50 6289.07 -0.01708678732-May-08 2,674.75 6364.89 0.02304455925-May-08 2,669.20 6321.13 -0.00207496036-May-08 2,650.00 6263.17 -0.00719316657-May-08 2,688.95 6252.05 0.01469811328-May-08 2,667.25 6189.65 -0.00807006459-May-08 2,528.40 6068.94 -0.0520573625

12-May-08 2,553.85 6105.53 0.010065654213-May-08 2,501.10 6038.76 -0.020655089414-May-08 2,530.75 6104.47 0.011854783915-May-08 2,622.95 6230.52 0.036431887816-May-08 2,635.70 6282.21 0.00486093920-May-08 2,602.95 6217.98 -0.012425541621-May-08 2,667.70 6233.83 0.024875621922-May-08 2,626.05 6121.51 -0.015612700123-May-08 2,556.20 6025.43 -0.026598884326-May-08 2,515.60 5938.4 -0.015882951327-May-08 2,495.10 5919.8 -0.008149149328-May-08 2,522.50 5991.15 0.010981523829-May-08 2,462.70 5895.41 -0.023706640230-May-08 2,403.50 5937.81 -0.0240386568

2-Jun-08 2,358.80 5778.7 -0.0185978781

3-Jun-08 2,406.65 5749.83 0.02028573854-Jun-08 2,307.00 5590.94 -0.04140610395-Jun-08 2,246.80 5702.34 -0.0260944956-Jun-08 2,238.50 5642.43 -0.00369414289-Jun-08 2,162.70 5487.73 -0.0338619611

10-Jun-08 2,197.75 5425.39 0.016206593611-Jun-08 2,261.40 5515.36 0.028961437812-Jun-08 2,277.30 5534.58 0.007031042713-Jun-08 2,270.40 5507.44 -0.003029903816-Jun-08 2,282.35 5575.95 0.005263389717-Jun-08 2,332.90 5674.15 0.022148224418-Jun-08 2,287.10 5588.82 -0.019632217419-Jun-08 2,248.15 5493.52 -0.017030300420-Jun-08 2,099.20 5302.42 -0.066254475923-Jun-08 2,025.70 5203.42 -0.035013338424-Jun-08 2,062.70 5111.57 0.01826529125-Jun-08 2,136.00 5186.64 0.03553594826-Jun-08 2,239.55 5263.74 0.048478464427-Jun-08 2,182.65 5047.27 -0.025406889830-Jun-08 2,095.15 4929.98 -0.0400888828

1-Jul-08 2,044.15 4754.56 -0.02434193262-Jul-08 2,144.00 4994.44 0.04884670893-Jul-08 2,070.10 4790.37 -0.03446828364-Jul-08 2,097.90 4900.85 0.01342930297-Jul-08 2,028.20 4917.92 -0.03322369998-Jul-08 1,979.45 4867.38 -0.02403609119-Jul-08 2,079.15 5073.06 0.0503675263

10-Jul-08 2,046.65 5081.3 -0.015631387811-Jul-08 2,016.10 4943.11 -0.014926831714-Jul-08 2,043.45 4931.72 0.013565795315-Jul-08 1,977.40 4713.68 -0.032322787416-Jul-08 1,943.50 4661.66 -0.017143724117-Jul-08 2,018.55 4821.47 0.038615899218-Jul-08 2,113.20 5000.66 0.046890094421-Jul-08 2,152.85 5082.83 0.018763013422-Jul-08 2,152.15 5181.77 -0.0003251504

23-Jul-08 2,267.30 5471.01 0.053504634924-Jul-08 2,308.05 5418.38 0.017972919325-Jul-08 2,147.10 5269.68 -0.069734191228-Jul-08 2,179.90 5294.39 0.015276419429-Jul-08 2,083.10 5120.56 -0.044405706730-Jul-08 2,165.50 5271.75 0.039556430331-Jul-08 2,207.50 5297.47 0.01939505891-Aug-08 2,297.60 5396 0.0408154024-Aug-08 2,242.40 5375.02 -0.02402506965-Aug-08 2,276.05 5506.51 0.01500624336-Aug-08 2,298.60 5524.49 0.00990751527-Aug-08 2,272.60 5532.19 -0.01131123298-Aug-08 2,251.80 5539.39 -0.0091525125

11-Aug-08 2,325.25 5650.57 0.032618349812-Aug-08 2,347.25 5567.46 0.009461348213-Aug-08 2,336.85 5539.06 -0.004430716814-Aug-08 2,276.70 5419.51 -0.025739777918-Aug-08 2,224.80 5374.12 -0.022796152319-Aug-08 2,219.60 5343.76 -0.002337288720-Aug-08 2,246.35 5402.6 0.01205172121-Aug-08 2,212.65 5242.06 -0.015002114522-Aug-08 2,244.80 5295.39 0.014530088425-Aug-08 2,232.00 5305.47 -0.00570206726-Aug-08 2,179.35 5308.09 -0.023588709727-Aug-08 2,148.00 5252.56 -0.014385023128-Aug-08 2,070.85 5158.55 -0.035917132229-Aug-08 2,136.20 5337.28 0.0315570901

1-Sep-08 2,141.65 5324.55 0.00255125922-Sep-08 2,212.75 5514.77 0.03319870194-Sep-08 2,152.25 5445.92 -0.02734154335-Sep-08 2,080.90 5329.03 -0.03315135328-Sep-08 2,133.20 5493.3 0.02513335589-Sep-08 2,142.55 5477.25 0.0043830864

10-Sep-08 2,082.65 5393.61 -0.027957340611-Sep-08 1,997.40 5258.8 -0.040933426212-Sep-08 1,932.65 5183 -0.0324171423

15-Sep-08 1,886.95 4992.36 -0.023646288816-Sep-08 1,928.05 4994.8 0.021781181317-Sep-08 1,876.65 4913.11 -0.026659059718-Sep-08 1,938.25 4949.74 0.032824447819-Sep-08 2,055.10 5204.46 0.060286340822-Sep-08 2,039.10 5177.23 -0.007785509223-Sep-08 2,006.45 5059.37 -0.016011966124-Sep-08 2,046.10 5101.48 0.019761269925-Sep-08 2,025.70 5039.33 -0.009970187226-Sep-08 1,963.20 4885.7 -0.030853532129-Sep-08 1,932.85 4719.95 -0.01545945430-Sep-08 1,949.35 4807.2 0.0085366169

1-Oct-08 1,906.70 4843.43 -0.02187908793-Oct-08 1,761.45 4681.04 -0.07617873816-Oct-08 1,641.60 4416.27 -0.06804053487-Oct-08 1,674.65 4421.47 0.02013279738-Oct-08 1,648.55 4307.52 -0.0155853462

10-Oct-08 1,527.60 4021.03 -0.073367504813-Oct-08 1,571.40 4279.38 0.028672427314-Oct-08 1,621.05 4313.68 0.03159602915-Oct-08 1,520.20 4092.67 -0.062212763316-Oct-08 1,391.95 4008.87 -0.084363899517-Oct-08 1,306.05 3769.83 -0.061711986820-Oct-08 1,320.90 3829.23 0.011370161921-Oct-08 1,394.95 3966.69 0.056060261922-Oct-08 1,316.80 3759.15 -0.056023513423-Oct-08 1,217.65 3609.55 -0.075296172524-Oct-08 1,019.50 3169.11 -0.16273149127-Oct-08 1,077.00 3095.74 0.056400196228-Oct-08 1,153.00 3292.44 0.070566388129-Oct-08 1,201.75 3308.29 0.042281006131-Oct-08 1,375.45 3539.57 0.14453921363-Nov-08 1,441.70 3733.72 0.04816605474-Nov-08 1,451.60 3854.26 0.00686689335-Nov-08 1,269.05 3673.76 -0.12575778456-Nov-08 1,170.55 3548.22 -0.0776171152

7-Nov-08 1,220.75 3646.83 0.042885822910-Nov-08 1,303.10 3861.78 0.067458529611-Nov-08 1,207.70 3604.66 -0.073210037612-Nov-08 1,162.20 3494.05 -0.037674919314-Nov-08 1,146.75 3447.27 -0.013293753217-Nov-08 1,141.40 3434.07 -0.004665358618-Nov-08 1,139.95 3291.25 -0.001270369719-Nov-08 1,132.45 3232.23 -0.006579235920-Nov-08 1,056.05 3131.78 -0.067464347221-Nov-08 1,124.35 3303.91 0.06467496824-Nov-08 1,144.80 3322.07 0.018188286625-Nov-08 1,071.80 3255.51 -0.063766596826-Nov-08 1,138.90 3376.05 0.062604963628-Nov-08 1,134.45 3379.53 -0.003907279

1-Dec-08 1,109.40 3290.95 -0.02208118472-Dec-08 1,073.95 3260.18 -0.03195420953-Dec-08 1,069.10 3258.54 -0.00451603894-Dec-08 1,159.10 3419.88 0.08418295765-Dec-08 1,117.60 3329.57 -0.03580364088-Dec-08 1,118.55 3414.95 0.0008500358

10-Dec-08 1,227.20 3591.9 0.097134683311-Dec-08 1,259.00 3582 0.025912646712-Dec-08 1,307.10 3583.48 0.038204924515-Dec-08 1,340.55 3656.85 0.02559100316-Dec-08 1,388.50 3731.13 0.035768900817-Dec-08 1,351.40 3623.92 -0.026719481518-Dec-08 1,361.00 3754.43 0.007103744319-Dec-08 1,351.30 3775.02 -0.007127112422-Dec-08 1,285.55 3728.11 -0.04865684923-Dec-08 1,259.75 3647.56 -0.020069231124-Dec-08 1,242.00 3583.91 -0.014090097226-Dec-08 1,210.15 3510.64 -0.025644122429-Dec-08 1,246.30 3590.46 0.029872329930-Dec-08 1,250.50 3660.89 0.003369975131-Dec-08 1,232.75 3635.87 -0.0141943223

1-Jan-09 1,254.65 3727.18 0.0177651592

2-Jan-09 1,286.40 3743.48 0.02530586225-Jan-09 1,365.85 3835.29 0.0617615056-Jan-09 1,370.90 3824.63 0.00369733137-Jan-09 1,200.75 3588.27 -0.12411554459-Jan-09 1,153.25 3530 -0.0395586092

12-Jan-09 1,097.90 3407.29 -0.047994797313-Jan-09 1,077.55 3372.7 -0.018535385714-Jan-09 1,179.75 3483.84 0.094844786815-Jan-09 1,142.35 3362.74 -0.031701631716-Jan-09 1,221.10 3475.45 0.068936840719-Jan-09 1,222.00 3497.27 0.000737040420-Jan-09 1,182.00 3436.31 -0.032733224221-Jan-09 1,117.00 3325.17 -0.054991539822-Jan-09 1,131.45 3334.55 0.012936436923-Jan-09 1,163.60 3291.24 0.028414865927-Jan-09 1,231.20 3405.28 0.058095565528-Jan-09 1,286.00 3502.03 0.044509421729-Jan-09 1,260.00 3474.27 -0.020217729430-Jan-09 1,329.80 3538.57 0.05539682542-Feb-09 1,276.20 3405.45 -0.04030681313-Feb-09 1,302.55 3426.68 0.0206472344-Feb-09 1,299.00 3450.6 -0.00272542325-Feb-09 1,290.35 3422.28 -0.00665896846-Feb-09 1,345.00 3499.89 0.042352859-Feb-09 1,391.50 3594.44 0.0345724907

10-Feb-09 1,402.00 3612.41 0.007545813911-Feb-09 1,388.80 3601.57 -0.009415121312-Feb-09 1,347.70 3561.72 -0.02959389413-Feb-09 1,389.70 3629.83 0.031164205716-Feb-09 1,318.50 3506.9 -0.051234079317-Feb-09 1,274.10 3411.56 -0.033674630318-Feb-09 1,291.00 3418.72 0.01326426519-Feb-09 1,293.30 3435.02 0.001781564720-Feb-09 1,256.20 3369.86 -0.028686306324-Feb-09 1,253.00 3366.73 -0.002547365125-Feb-09 1,264.90 3401.93 0.0094972067

26-Feb-09 1,294.30 3430.46 0.023242944127-Feb-09 1,255.50 3403.33 -0.0299775941

2-Mar-09 1,218.25 3293.68 -0.02966945443-Mar-09 1,183.00 3229.43 -0.02893494774-Mar-09 1,211.00 3257.46 0.02366863915-Mar-09 1,145.00 3173.11 -0.05450041296-Mar-09 1,176.00 3226.63 0.02707423589-Mar-09 1,165.00 3168.76 -0.0093537415

12-Mar-09 1,199.60 3223.3 0.029699570813-Mar-09 1,292.65 3348.7 0.077567522516-Mar-09 1,329.95 3420.13 0.02885545217-Mar-09 1,300.40 3395.69 -0.022218880418-Mar-09 1,333.00 3441.57 0.025069209519-Mar-09 1,345.00 3456.95 0.009002250620-Mar-09 1,339.50 3456.79 -0.004089219323-Mar-09 1,440.25 3620.38 0.075214632324-Mar-09 1,444.75 3619.2 0.003124457625-Mar-09 1,547.00 3675.43 0.070773490226-Mar-09 1,545.00 3796.04 -0.001292824827-Mar-09 1,541.10 3828.51 -0.002524271830-Mar-09 1,534.90 3667.79 -0.004023100431-Mar-09 1,522.10 3720.51 -0.0083393055

1-Apr-09 1,589.40 3769.02 0.0442152292-Apr-09 1,670.00 3954.66 0.05071096016-Apr-09 1,674.85 4010.72 0.00290419168-Apr-09 1,729.35 4117.08 0.03254022759-Apr-09 1,733.30 4115.95 0.0022840952

13-Apr-09 1,761.85 4165.93 0.016471470615-Apr-09 1,836.95 4290.96 0.042625649216-Apr-09 1,727.00 4149.81 -0.059854650417-Apr-09 1,726.00 4168.14 -0.000579038820-Apr-09 1,719.20 4159.13 -0.003939745121-Apr-09 1,712.00 4144.6 -0.004187994422-Apr-09 1,717.60 4101.5 0.00327102823-Apr-09 1,770.50 4216.52 0.03079878924-Apr-09 1,800.00 4286.93 0.0166619599

27-Apr-09 1,784.00 4273.67 -0.008888888928-Apr-09 1,735.00 4141.09 -0.027466367729-Apr-09 1,810.20 4278.54 0.04334293954-May-09 1,875.00 4500.26 0.03579714955-May-09 1,875.25 4510.02 0.00013333336-May-09 1,879.05 4464.63 0.00202639657-May-09 1,915.00 4537.12 0.01913200828-May-09 1,896.00 4459.27 -0.009921671

11-May-09 1,859.00 4377.93 -0.019514767912-May-09 1,971.50 4533.71 0.060516406713-May-09 1,930.75 4477.25 -0.02066954114-May-09 1,911.60 4426.36 -0.009918425515-May-09 1,959.55 4522.65 0.025083699518-May-09 2,320.30 5325.19 0.184098389919-May-09 2,217.70 5319.42 -0.0442184220-May-09 2,143.05 5260.08 -0.033661000121-May-09 2,160.00 5186.89 0.007909288222-May-09 2,111.25 5220.91 -0.022569444425-May-09 2,180.00 5219.76 0.032563647126-May-09 2,187.00 5070.9 0.003211009227-May-09 2,139.70 5267.14 -0.021627800628-May-09 2,200.00 5342.36 0.028181520829-May-09 2,258.00 5480.11 0.0263636364

1-Jun-09 2,280.30 5579.85 0.00987599652-Jun-09 2,280.35 5574.12 2.192694E-053-Jun-09 2,232.20 5580.81 -0.02111517974-Jun-09 2,258.05 5634.78 0.01158050355-Jun-09 2,206.70 5652.34 -0.02274086058-Jun-09 2,178.95 5458.86 -0.01257533879-Jun-09 2,290.00 5608.04 0.0509649143

10-Jun-09 2,314.20 5739.53 0.010567685611-Jun-09 2,288.05 5719.84 -0.011299801212-Jun-09 2,348.00 5654.27 0.026201350515-Jun-09 2,175.00 5531.62 -0.073679727416-Jun-09 2,133.75 5574.9 -0.018965517217-Jun-09 2,048.35 5375.47 -0.0400234329

18-Jun-09 2,034.25 5246.17 -0.006883589219-Jun-09 2,033.00 5322.95 -0.000614477122-Jun-09 1,935.00 5226.95 -0.048204623723-Jun-09 2,001.10 5241.45 0.034160206724-Jun-09 1,993.40 5298.16 -0.003847883725-Jun-09 2,015.00 5235.08 0.01083575826-Jun-09 1,972.00 5400.02 -0.021339950429-Jun-09 2,024.70 5419.52 0.026724137930-Jun-09 2,078.00 5296.58 0.0263248876

1-Jul-09 2,029.00 5358.01 -0.02358036572-Jul-09 2,004.30 5368.2 -0.01217348453-Jul-09 2,028.00 5461.26 0.01182457726-Jul-09 1,882.00 5147.4 -0.07199211057-Jul-09 1,857.00 5192.48 -0.01328374078-Jul-09 1,831.10 5040.16 -0.01394722679-Jul-09 1,846.00 5043.45 0.0081371853

10-Jul-09 1,754.40 4948.21 -0.049620801713-Jul-09 1,746.70 4914.79 -0.004388964914-Jul-09 1,823.25 5085.26 0.043825499515-Jul-09 1,889.90 5236.32 0.036555601316-Jul-09 1,935.50 5233.7 0.024128260817-Jul-09 1,940.00 5411.29 0.002324980620-Jul-09 2,032.00 5568.72 0.047422680421-Jul-09 2,015.20 5527.7 -0.008267716522-Jul-09 1,972.10 5441 -0.021387455323-Jul-09 2,047.00 5595.44 0.037979818524-Jul-09 2,020.00 5652.04 -0.013190034227-Jul-09 1,939.00 5657.08 -0.040099009928-Jul-09 1,902.40 5646.92 -0.018875709129-Jul-09 1,925.50 5584.33 0.012142556830-Jul-09 1,900.70 5656.66 -0.012879771531-Jul-09 1,974.00 5737.09 0.03856473933-Aug-09 2,029.15 5830.35 0.02793819664-Aug-09 2,035.90 5792.67 0.0033265165-Aug-09 2,073.90 5809.57 0.01866496396-Aug-09 2,047.35 5675.13 -0.0128019673

7-Aug-09 1,990.30 5546.33 -0.027865289310-Aug-09 1,980.00 5492.49 -0.005175099211-Aug-09 1,994.95 5534.22 0.007550505112-Aug-09 1,990.00 5517.09 -0.002481265213-Aug-09 2,028.00 5699.66 0.019095477414-Aug-09 2,029.00 5668.78 0.000493096617-Aug-09 1,928.00 5430.95 -0.049778215918-Aug-09 1,939.70 5521.3 0.006068464719-Aug-09 1,885.00 5441.06 -0.028200237220-Aug-09 1,895.00 5515.01 0.005305039821-Aug-09 1,928.00 5608.87 0.01741424824-Aug-09 1,970.00 5750.03 0.021784232425-Aug-09 2,026.00 5770.53 0.028426395926-Aug-09 2,037.50 5797.53 0.005676209327-Aug-09 2,049.65 5806.62 0.005963190228-Aug-09 2,068.00 5861.96 0.00895274831-Aug-09 1,998.70 5774.96 -0.0335106383

1-Sep-09 1,983.25 5729.9 -0.00773002452-Sep-09 1,967.00 5708.82 -0.00819362163-Sep-09 1,927.75 5690.74 -0.0199542454-Sep-09 1,979.70 5798.37 0.02694851517-Sep-09 1,999.60 5925.39 0.01005202818-Sep-09 2,074.50 5953.08 0.03745749159-Sep-09 2,172.80 5964.2 0.047384912

10-Sep-09 2,140.50 5971.09 -0.014865611211-Sep-09 2,147.00 5985.39 0.003036673714-Sep-09 2,145.00 5960.63 -0.000931532415-Sep-09 2,179.40 6064.15 0.01603729616-Sep-09 2,183.00 6146.31 0.001651830817-Sep-09 2,074.70 6155.18 -0.049610627618-Sep-09 2,099.70 6168.19 0.012049934922-Sep-09 2,092.50 6223.21 -0.003429061323-Sep-09 2,100.00 6160.91 0.003584229424-Sep-09 2,097.25 6181.47 -0.001309523825-Sep-09 2,128.00 6147.23 0.014662057529-Sep-09 2,167.50 6206.65 0.0185620301

30-Sep-09 2,199.00 6302.19 0.0145328721-Oct-09 2,178.00 6301.54 -0.00954979545-Oct-09 2,135.00 6202.09 -0.01974288346-Oct-09 2,128.50 6232.12 -0.00304449657-Oct-09 2,097.00 6180.46 -0.01479915438-Oct-09 2,102.50 6200.92 0.00262279459-Oct-09 2,097.00 6130.2 -0.0026159334

12-Oct-09 2,162.00 6265.4 0.030996661914-Oct-09 2,182.45 6344.64 0.009458834415-Oct-09 2,170.60 6334.84 -0.005429677716-Oct-09 2,224.85 6379.5 0.024993089517-Oct-09 2,216.00 6379.08 -0.003977796320-Oct-09 2,182.00 6345.15 -0.015342960321-Oct-09 2,179.00 6282.03 -0.001374885422-Oct-09 2,128.40 6188.98 -0.023221661323-Oct-09 2,051.25 6199.5 -0.036247885726-Oct-09 2,016.00 6167.03 -0.017184643527-Oct-09 1,985.00 6012.97 -0.015376984128-Oct-09 2,036.20 5987.82 0.025793450929-Oct-09 1,986.00 5894.12 -0.024653766830-Oct-09 1,927.00 5846.03 -0.02970795573-Nov-09 1,811.30 5662.6 -0.06004151534-Nov-09 1,923.50 5844.86 0.06194445985-Nov-09 1,947.50 5912.8 0.0124772556-Nov-09 1,958.00 5951.91 0.00539152769-Nov-09 2,024.40 6078.83 0.0339121553

10-Nov-09 2,057.10 6058.1 0.016152934211-Nov-09 2,124.05 6209.76 0.032545816912-Nov-09 2,098.00 6146.15 -0.012264306413-Nov-09 2,119.00 6203.57 0.010009532916-Nov-09 2,150.00 6276.92 0.014629542217-Nov-09 2,123.00 6282.16 -0.012558139518-Nov-09 2,101.00 6272.78 -0.010362694319-Nov-09 2,083.00 6191.25 -0.008567348920-Nov-09 2,133.00 6269.95 0.024003840623-Nov-09 2,193.20 6333.39 0.0282231599

24-Nov-09 2,176.50 6317.26 -0.007614444625-Nov-09 2,195.80 6339.11 0.008867447726-Nov-09 1,060.00 6211.8 -0.517260224127-Nov-09 1,055.25 6132.6 -0.004481132130-Nov-09 1,058.00 6245.49 0.0026060175

1-Dec-09 1,099.50 6356.3 0.03922495272-Dec-09 1,096.00 6357.9 -0.00318326513-Dec-09 1,092.20 6368.38 -0.00346715334-Dec-09 1,090.30 6340.1 -0.00173960817-Dec-09 1,053.70 6287.74 -0.03356874258-Dec-09 1,081.05 6388.56 0.02595615459-Dec-09 1,072.30 6343.96 -0.0080939827

10-Dec-09 1,068.05 6372.06 -0.003963443111-Dec-09 1,072.00 6350.5 0.003698328714-Dec-09 1,067.00 6336.14 -0.004664179115-Dec-09 1,049.00 6246 -0.016869728216-Dec-09 1,052.00 6257.11 0.002859866517-Dec-09 1,032.70 6256.77 -0.018346007618-Dec-09 1,006.25 6189.67 -0.025612472221-Dec-09 1,013.50 6146.13 0.007204968922-Dec-09 1,019.00 6189.52 0.00542673923-Dec-09 1,066.00 6386.57 0.046123650624-Dec-09 1,072.80 6428.86 0.006378986929-Dec-09 1,080.00 6440.68 0.006711409430-Dec-09 1,076.00 6417.72 -0.003703703731-Dec-09 1,093.35 6456.97 0.0161245353

4-Jan-10 1,077.30 6495.62 -0.01467965435-Jan-10 1,068.70 6552.37 -0.00798292036-Jan-10 1,087.00 6557.2 0.01712360817-Jan-10 1,101.90 6533.98 0.01370745178-Jan-10 1,103.90 6511.19 0.0018150467

11-Jan-10 1,083.50 6517.09 -0.018479934812-Jan-10 1,079.10 6468.64 -0.004060913713-Jan-10 1,088.00 6497.91 0.008247613814-Jan-10 1121.7 6530.12 0.030974264715-Jan-10 1110.75 6520.55 -0.0097619684

18-Jan-10 1099.5 6548.67 -0.010128291719-Jan-10 1085 6487.84 -0.013187812620-Jan-10 1077.5 6482.96 -0.006912442421-Jan-10 1054.05 6324.57 -0.021763341122-Jan-10 1053.85 6252.42 -0.000189744325-Jan-10 1042.05 6217.5 -0.011197039427-Jan-10 1027.55 6025.64 -0.013914879328-Jan-10 1037.15 6043.21 0.009342611129-Jan-10 1046.2 6061.68 0.00872583521-Feb-10 1045.4 6083.89 -0.00076467212-Feb-10 1027.3 5997.46 -0.01731394683-Feb-10 1033.95 6123.81 0.00647327954-Feb-10 1019.15 6016.87 -0.01431403845-Feb-10 981.7 5860.4 -0.03674630826-Feb-10 993.75 5908.36 0.01227462568-Feb-10 994.35 5912.26 0.00060377369-Feb-10 993.25 5952.92 -0.0011062503

10-Feb-10 985.1 5908.85 -0.008205386411-Feb-10 1015.15 5995.36 0.030504517315-Feb-10 1010 5964.46 -0.005073141916-Feb-10 1017.75 6031.31 0.007673267317-Feb-10 1032.55 6103.65 0.014541881618-Feb-10 997.8 6071.38 -0.033654544619-Feb-10 983.2 6018.14 -0.014632190822-Feb-10 977.95 6032.45 -0.005339707123-Feb-10 975.35 6049.39 -0.002658622624-Feb-10 978.8 6035.17 0.003537191825-Feb-10 963.1 6036.57 -0.01604004926-Feb-10 978.95 6114.27 0.0164572734

2-Mar-10 983.2 6231.89 0.00434138623-Mar-10 1024.8 6320.23 0.04231082184-Mar-10 1014 6310.46 -0.01053864175-Mar-10 1009.8 6320.95 -0.00414201188-Mar-10 1004.1 6364.81 -0.00564468219-Mar-10 990.35 6336.9 -0.0136938552

10-Mar-10 1008.75 6355.21 0.0185792901

11-Mar-10 1016.45 6376.49 0.007633209412-Mar-10 1021.6 6381 0.005066653515-Mar-10 1028.05 6370.91 0.006313625716-Mar-10 1067.95 6456.89 0.038811341917-Mar-10 1069.7 6498.88 0.001638653518-Mar-10 1076.95 6517.13 0.006777601219-Mar-10 1092.05 6538.14 0.01402107822-Mar-10 1073.95 6466.59 -0.016574332723-Mar-10 1091.4 6491.98 0.016248428725-Mar-10 1091.45 6535.6 4.581272E-0526-Mar-10 1100.45 6562.47 0.008245911429-Mar-10 1093.3 6588.34 -0.00649734230-Mar-10 1088.15 6538.16 -0.004710509531-Mar-10 1074.25 6521.55 -0.0127739742

1-Apr-10 1092.05 6572.99 0.01656969985-Apr-10 1125.9 6669.82 0.03099674926-Apr-10 1129.7 6666.78 0.00337507777-Apr-10 1106.55 6677.56 -0.02049216618-Apr-10 1124.7 6590.34 0.0164023316

12-Apr-10 1120.9 6634.12 -0.003378678813-Apr-10 1090.7 6615.8 -0.026942635415-Apr-10 1084.25 6554.45 -0.005913633416-Apr-10 1061.8 6540.82 -0.020705556819-Apr-10 1063.2 6467.49 0.001318515720-Apr-10 1054.1 6500.38 -0.00855906721-Apr-10 1075.75 6518.8 0.020538848322-Apr-10 1088.2 6549.19 0.011573320923-Apr-10 1071.25 6592.4 -0.015576180826-Apr-10 1061.25 6615.25 -0.009334889127-Apr-10 1017.25 6597.71 -0.041460541828-Apr-10 1035.05 6482.27 0.017498156829-Apr-10 1033.6 6530.38 -0.001400898530-Apr-10 1023.75 6559.98 -0.00952979883-May-10 1021.15 6491.43 -0.00253968254-May-10 1020.65 6399.12 -0.0004896445-May-10 1007.85 6369.8 -0.0125410278

6-May-10 1032.8 6327.5 0.0247556687-May-10 1079.4 6237 0.045120062

10-May-10 1067.8 6459.39 -0.010746711111-May-10 1082.95 6387.96 0.014188050212-May-10 1071.8 6413.47 -0.010295950913-May-10 1043.65 6441.15 -0.026264228414-May-10 1016.55 6334.91 -0.025966559717-May-10 1020.6 6293.1 0.003984063718-May-10 998.65 6300.98 -0.021506956719-May-10 999.95 6119.53 0.001301757420-May-10 995.55 6155.32 -0.0044002221-May-10 1022.65 6134.86 0.02722113424-May-10 985.65 6150.77 -0.036180511425-May-10 1008.05 5980.08 0.022726119826-May-10 1022.25 6120.27 0.014086602827-May-10 1036.65 6227 0.014086573728-May-10 1045.6 6305.91 0.008633579331-May-10 1010.55 6330.54 -0.0335214231

1-Jun-10 1011.05 6186.03 0.00049478012-Jun-10 1030.8 6247.84 0.01953414773-Jun-10 1031.2 6360.67 0.00038804814-Jun-10 996.4 6391.73 -0.03374709087-Jun-10 1007.05 6265.44 0.01068847858-Jun-10 1015.35 6207.06 0.00824189469-Jun-10 1046.4 6234.29 0.030580588

10-Jun-10 1063.5 6338.1 0.016341743111-Jun-10 1066.1 6388.96 0.002444757914-Jun-10 1057.95 6486.71 -0.007644686215-Jun-10 1071.4 6520.6 0.012713266216-Jun-10 1054.35 6534.36 -0.015913757717-Jun-10 1065.65 6586.69 0.010717503718-Jun-10 1063.8 6571.38 -0.001736029721-Jun-10 1058.7 6684.61 -0.004794134222-Jun-10 1052.05 6638.74 -0.006281288423-Jun-10 1062.95 6646.99 0.010360724324-Jun-10 1090.15 6643.81 0.0255891622

25-Jun-10 1067.45 6579.46 -0.020822822528-Jun-10 1089.85 6659.94 0.020984589429-Jun-10 1076.25 6566.44 -0.012478781530-Jun-10 1068.95 6636.89 -0.0067828107

1-Jul-10 1068.3 6560.61 -0.00060807332-Jul-10 1073.9 6542.72 0.00524197325-Jul-10 1053.55 6541.23 -0.01894962296-Jul-10 1057.1 6607.6 0.00336956017-Jul-10 1057.65 6547.69 0.00052029148-Jul-10 1056.25 6620.64 -0.00132368939-Jul-10 1074.3 6690.13 0.0170887574

12-Jul-10 1070.45 6729.96 -0.003583728913-Jul-10 1073.45 6752.08 0.002802559714-Jul-10 1062.95 6733.92 -0.009781545515-Jul-10 1056.05 6724.67 -0.006491368416-Jul-10 1052.95 6743.58 -0.002935467119-Jul-10 1058.4 6734.28 0.005175934320-Jul-10 1059 6711.23 0.000566893421-Jul-10 1060.45 6750.4 0.001369216222-Jul-10 1053.1 6803.67 -0.006931019923-Jul-10 1053.5 6812.99 0.00037983126-Jul-10 1021.25 6774.85 -0.030612244927-Jul-10 1010.15 6789.82 -0.01086903328-Jul-10 1009.65 6748.86 -0.00049497629-Jul-10 1014.55 6763.76 0.004853166930-Jul-10 1027.75 6712.14 0.01301069442-Aug-10 1016.05 6792.23 -0.01138409153-Aug-10 1007.05 6802.06 -0.00885783184-Aug-10 1000.1 6837.5 -0.00690134555-Aug-10 993.6 6811.88 -0.00649935016-Aug-10 987.9 6802.05 -0.0057367159-Aug-10 983.25 6860.7 -0.0047069541

10-Aug-10 972.6 6830.53 -0.010831426411-Aug-10 979.1 6780.37 0.006683117412-Aug-10 976.9 6775.14 -0.002246961513-Aug-10 970.65 6819.78 -0.0063977889

16-Aug-10 964.6 6778.13 -0.006232936717-Aug-10 977.2 6775.24 0.013062409318-Aug-10 988.65 6856.99 0.01171715119-Aug-10 976.9 6933.41 -0.011884893520-Aug-10 972.4 6921.44 -0.00460640823-Aug-10 967.8 6937.5 -0.004730563624-Aug-10 956.45 6890.37 -0.011727629725-Aug-10 949.6 6836.82 -0.007161900826-Aug-10 947.95 6856.27 -0.001737573727-Aug-10 919.2 6769.67 -0.030328603830-Aug-10 936.2 6779.13 0.018494342931-Aug-10 937.45 6762.76 0.0013351848

1-Sep-10 925.7 6850.39 -0.01253400182-Sep-10 952.65 6869.28 0.02911310363-Sep-10 962.3 6860.96 0.01012963846-Sep-10 959.6 6983.1 -0.00280577787-Sep-10 958.55 7017.14 -0.00109420598-Sep-10 992.5 7022.98 0.03541807949-Sep-10 988.15 7065.39 -0.0043828715

13-Sep-10 1013.9 7216.3 0.026058796714-Sep-10 1000.35 7260.81 -0.013364237115-Sep-10 1027.35 7342.96 0.026990553316-Sep-10 1041.4 7302.56 0.013675962417-Sep-10 1035.15 7373.29 -0.006001536420-Sep-10 1020.05 7492.96 -0.014587257921-Sep-10 997.65 7528.8 -0.021959707922-Sep-10 1001.65 7506.18 0.004009422123-Sep-10 1010.2 7466.79 0.008535915724-Sep-10 998.5 7540.4 -0.01158186527-Sep-10 999 7562.13 0.000500751128-Sep-10 987.25 7554.38 -0.011761761829-Sep-10 1007.9 7506.56 0.020916687830-Sep-10 1017.85 7554.94 0.0098720111

1-Oct-10 1023.85 7697.13 0.00589477824-Oct-10 1044.95 7717.23 0.02060848765-Oct-10 1039.15 7700.1 -0.0055505048

6-Oct-10 1049.65 7751.06 0.01010441237-Oct-10 1069.2 7668.16 0.0186252568-Oct-10 1055.6 7647.04 -0.0127197905

11-Oct-10 1073.05 7687.67 0.016530882912-Oct-10 1059 7631.32 -0.013093518513-Oct-10 1040.35 7810.52 -0.017610953714-Oct-10 1047.45 7739.62 0.006824626315-Oct-10 1044.4 7595.92 -0.002911833518-Oct-10 1049.45 7612.59 0.004835312119-Oct-10 1081.65 7551.66 0.030682738620-Oct-10 1081.8 7495.03 0.00013867721-Oct-10 1090.35 7651.23 0.007903494222-Oct-10 1098.85 7607 0.007795661925-Oct-10 1092.75 7656.86 -0.005551258126-Oct-10 1082 7627 -0.009837565827-Oct-10 1096.25 7540.06 0.013170055528-Oct-10 1093.2 7508.74 -0.002782212129-Oct-10 1074.85 7546.4 -0.01678558361-Nov-10 1065.3 7673.05 -0.00888496072-Nov-10 1105.05 7674.81 0.03731343283-Nov-10 1105.7 7726.88 0.00058820874-Nov-10 1111.85 7879.02 0.00556208745-Nov-10 1108.55 7917.48 -0.00296802638-Nov-10 1102.2 7868.23 -0.00572820359-Nov-10 1079.9 7903.81 -0.0202322627

10-Nov-10 1061.85 7871.4 -0.016714510611-Nov-10 1054.7 7769.23 -0.006733531112-Nov-10 1030.5 7615.47 -0.022944913215-Nov-10 1032.95 7678.13 0.002377486716-Nov-10 996.25 7511.38 -0.035529309318-Nov-10 1012.25 7524.11 0.016060225819-Nov-10 995.6 7388 -0.016448505822-Nov-10 996.05 7538.12 0.000451988823-Nov-10 979.5 7443.73 -0.016615631724-Nov-10 962.35 7357.21 -0.017508933125-Nov-10 998.4 7274.4 0.0374603834

26-Nov-10 985.6 7214.47 -0.012820512829-Nov-10 988.8 7312.38 0.003246753230-Nov-10 1011.15 7353.36 0.0226031553

1-Dec-10 1005.9 7476.57 -0.0051921082-Dec-10 1020.15 7540.24 0.01416641813-Dec-10 1030.75 7516.53 0.01039062886-Dec-10 1020.55 7515.86 -0.0098957077-Dec-10 984.5 7496.19 -0.035324098-Dec-10 1023.9 7404.78 0.04002031499-Dec-10 1041.75 7232.7 0.0174333431

10-Dec-10 1055.25 7346.68 0.012958963313-Dec-10 1053.9 7409.77 -0.001279317714-Dec-10 1056.85 7455.48 0.002799127115-Dec-10 1056.75 7390.53 -9.462081E-0516-Dec-10 1073.15 7461.32 0.015519280820-Dec-10 1056.05 7462.81 -0.015934398721-Dec-10 1059.4 7530.04 0.003172198322-Dec-10 1059.7 7509.68 0.000283179223-Dec-10 1055.25 7504.13 -0.004199301724-Dec-10 1047.9 7543.8 -0.006965174127-Dec-10 1048.6 7527.17 0.000668002728-Dec-10 1051.2 7524.52 0.002479496529-Dec-10 1058.7 7605.29 0.007134703230-Dec-10 1055.6 7657.38 -0.002928119431-Dec-10 1077.1 7698.29 0.0203675635

3-Jan-11 1075.8 7727.31 -0.00120694464-Jan-11 1085.6 7713.22 0.00910949995-Jan-11 1065.4 7629.67 -0.01860722186-Jan-11 1033.45 7590.1 -0.02998873667-Jan-11 1013.75 7409.81 -0.0190623639

10-Jan-11 1030.8 7231.93 0.016818742311-Jan-11 1015.35 7220.95 -0.014988358612-Jan-11 1001.5 7357.95 -0.013640616513-Jan-11 997.9 7218.21 -0.003594608114-Jan-11 994.85 7096.04 -0.003056418517-Jan-11 980.15 7096.3 -0.0147760969

18-Jan-11 969.85 7183.71 -0.010508595619-Jan-11 986.8 7142.3 0.017476929420-Jan-11 971.6 7168.11 -0.015403323921-Jan-11 958.5 7149.19 -0.013482914824-Jan-11 942.7 7207.96 -0.016484089725-Jan-11 913 7137.87 -0.031505250927-Jan-11 919.3 7034.29 0.006900328628-Jan-11 895.5 6918.59 -0.025889263631-Jan-11 921.3 6910.76 0.02881072031-Feb-11 943.9 6799.42 0.02453055472-Feb-11 920 6817.99 -0.02532047893-Feb-11 929.05 6936.95 0.00983695654-Feb-11 915.25 6773.79 -0.0148538837-Feb-11 914.3 6774.07 -0.00103796788-Feb-11 899.65 6669.45 -0.01602318719-Feb-11 909.95 6595.38 0.0114488968

10-Feb-11 914.8 6560.54 0.005329963211-Feb-11 941.7 6666.91 0.029405334514-Feb-11 944.15 6850.18 0.002601677815-Feb-11 953.95 6881.62 0.010379706616-Feb-11 935.55 6882.48 -0.019288222717-Feb-11 956.35 6963.79 0.022232911118-Feb-11 984.85 6853.93 0.029800805121-Feb-11 995.65 6928.8 0.01096613722-Feb-11 964.2 6866.76 -0.031587405223-Feb-11 966.25 6826.81 0.002126114924-Feb-11 964.25 6607.55 -0.002069857725-Feb-11 988.85 6658.78 0.02551205628-Feb-11 977.4 6696.09 -0.011579107

1-Mar-11 982.2 6933.43 0.00491098833-Mar-11 977.05 6950.94 -0.00524333134-Mar-11 984.95 6954.14 0.00808556377-Mar-11 993.85 6859.22 0.00903599178-Mar-11 984.75 6931.56 -0.00915631139-Mar-11 992.05 6944.39 0.007413049

10-Mar-11 1018.35 6898.4 0.0265107605

11-Mar-11 1037.25 6836.95 0.018559434414-Mar-11 1047.1 6945.55 0.009496264215-Mar-11 1030.85 6842.78 -0.015519052616-Mar-11 993 6919.99 -0.036717272217-Mar-11 990.3 6840.27 -0.002719033218-Mar-11 999.65 6749.34 0.009441583421-Mar-11 1013.25 6738.1 0.013604761722-Mar-11 1010.3 6799.8 -0.002911423623-Mar-11 1026.6 6883.21 0.016133821624-Mar-11 1025.7 6936.12 -0.000876680325-Mar-11 1022.75 7101.72 -0.002876084628-Mar-11 1032.5 7143.2 0.009533121529-Mar-11 1049.1 7205.54 0.016077481830-Mar-11 1036.4 7269.95 -0.012105614331-Mar-11 1050.65 7327.83 0.0137495176

1-Apr-11 1047.65 7318.19 -0.00285537524-Apr-11 1044.85 7421.7 -0.00267264835-Apr-11 1041.9 7423.72 -0.00282337186-Apr-11 1023.9 7400.7 -0.01727613017-Apr-11 1005.3 7393.11 -0.01816583658-Apr-11 1021.8 7338.25 0.016413011

11-Apr-11 1020.95 7267.5 -0.000831865313-Apr-11 1009.15 7425.52 -0.011557862815-Apr-11 1011.65 7316.33 0.002477332418-Apr-11 1025.9 7196.4 0.014085899319-Apr-11 1040.6 7211.02 0.01432888220-Apr-11 1009.35 7352.62 -0.030030751521-Apr-11 1001.15 7394.15 -0.008124040225-Apr-11 986.1 7381.47 -0.015032712426-Apr-11 972.4 7373.82 -0.013893114327-Apr-11 983.75 7330.46 0.011672151428-Apr-11 964.75 7269.68 -0.019313850129-Apr-11 943.9 7224.51 -0.02161181652-May-11 945 7163.96 0.00116537773-May-11 947.65 6992.97 0.00280423284-May-11 949.95 6957.66 0.0024270564

5-May-11 955.05 6864.99 0.00536870366-May-11 959.3 6980.18 0.00445002889-May-11 950.75 6979.72 -0.0089127489

10-May-11 955.45 6967.35 0.004943465711-May-11 945.5 6997.25 -0.010413941112-May-11 948 6898.01 0.002644103613-May-11 945 6971.75 -0.00316455716-May-11 920.65 6914.17 -0.025767195817-May-11 901.85 6838.67 -0.020420355218-May-11 915.5 6815.62 0.015135554719-May-11 923.2 6825.06 0.008410704520-May-11 909.4 6900.9 -0.014948006923-May-11 915.75 6775.36 0.006982625924-May-11 906 6785.81 -0.010647010625-May-11 933.85 6728.08 0.030739514326-May-11 945.45 6811.1 0.012421695127-May-11 938.85 6891.28 -0.006980802830-May-11 951.85 6887.52 0.013846727431-May-11 946.8 6997.07 -0.0053054578

1-Jun-11 951.05 7037.13 0.00448880442-Jun-11 934.6 6992.05 -0.01729667213-Jun-11 937.75 6949.73 0.00337042596-Jun-11 958.25 6968.95 0.02186083717-Jun-11 949.2 6999.36 -0.00944429958-Jun-11 954 6965 0.005056899-Jun-11 944.5 6957.66 -0.0099580713

10-Jun-11 925.6 6921.08 -0.020010587613-Jun-11 911.35 6917.31 -0.015395419214-Jun-11 900.55 6939.63 -0.011850551415-Jun-11 887.55 6872.76 -0.014435622716-Jun-11 868.75 6809.72 -0.021181905217-Jun-11 833.25 6771.41 -0.040863309420-Jun-11 848.65 6634.54 0.018481848221-Jun-11 845.8 6657.17 -0.003358274922-Jun-11 870.5 6664.16 0.029203121323-Jun-11 871.4 6716.82 0.0010338886

24-Jun-11 871.55 6907.76 0.000172136827-Jun-11 871.1 6977.68 -0.000516321528-Jun-11 885.25 7001.28 0.016243829629-Jun-11 898.5 7073.37 0.014967523330-Jun-11 861.95 7133.6 -0.0406789093

1-Jul-11 868.4 7108.11 0.00748303274-Jul-11 852.9 7140.22 -0.01784891755-Jul-11 870.7 7116.93 0.0208699736-Jul-11 854.85 7108.53 -0.01820374417-Jul-11 853.3 7239.36 -0.00181318368-Jul-11 847.75 7154.24 -0.0065041603

11-Jul-11 865.45 7097.91 0.020878796812-Jul-11 867.55 6984.29 0.002426483313-Jul-11 873.2 7059.25 0.006512592914-Jul-11 869.7 7079.92 -0.004008245515-Jul-11 867.6 7056.84 -0.002414625718-Jul-11 879.45 7039.08 0.013658367919-Jul-11 876.2 7100.23 -0.003695491520-Jul-11 860.85 7041.38 -0.017518831321-Jul-11 873.35 7009.19 0.01452053222-Jul-11 882.85 7126.02 0.01087765525-Jul-11 871.5 7184.65 -0.012856091126-Jul-11 860.85 7051.3 -0.012220309827-Jul-11 837.35 7016.02 -0.027298600228-Jul-11 827.95 6941.81 -0.011225891229-Jul-11 830.85 6934.57 0.0035026271-Aug-11 837.3 6978.58 0.00776313412-Aug-11 825.05 6903.07 -0.01463035953-Aug-11 812.35 6837.89 -0.01539300654-Aug-11 792 6745.54 -0.02505077865-Aug-11 780.65 6593.07 -0.01433080818-Aug-11 765.3 6476.05 -0.01966310139-Aug-11 772.75 6418.63 0.0097347445

10-Aug-11 772.2 6531.35 -0.000711743811-Aug-11 760.9 6502.61 -0.014633514612-Aug-11 759.15 6419.9 -0.002299908

16-Aug-11 755 6372.92 -0.005466640317-Aug-11 741.2 6403.06 -0.018278145718-Aug-11 732.55 6260.98 -0.011670264419-Aug-11 757 6136.28 0.033376561322-Aug-11 765.25 6203.57 0.010898282723-Aug-11 761.3 6267.03 -0.005161711924-Aug-11 753.5 6191.34 -0.010245632525-Aug-11 719.4 6130.05 -0.045255474526-Aug-11 755.05 6013.78 0.049555184929-Aug-11 782.6 6231.38 0.036487649830-Aug-11 805.45 6334.48 0.0291975466

2-Sep-11 788.85 6384.31 -0.02060959715-Sep-11 821.5 6356.06 0.04138936436-Sep-11 833.5 6416.74 0.01460742547-Sep-11 852.45 6493.2 0.02273545298-Sep-11 825.75 6529.77 -0.03132148519-Sep-11 815 6410.92 -0.0130184681

12-Sep-11 806.3 6268.36 -0.010674846613-Sep-11 810.25 6260.97 0.00489892114-Sep-11 825.4 6352.32 0.018697932715-Sep-11 836.3 6432.93 0.013205718416-Sep-11 825.65 6443.78 -0.012734664619-Sep-11 821.55 6377.64 -0.004965784520-Sep-11 851.8 6514.86 0.036820643921-Sep-11 837.6 6506.04 -0.016670579922-Sep-11 786.35 6240.39 -0.06118672423-Sep-11 770.6 6169.52 -0.020029249126-Sep-11 759.2 6128.56 -0.014793667327-Sep-11 797.2 6300.72 0.05005268728-Sep-11 797.2 6268.57 029-Sep-11 807.7 6356.74 0.013171098830-Sep-11 808.35 6265.26 0.0008047542

3-Oct-11 788.2 6146.41 -0.02492732114-Oct-11 771.6 6048.39 -0.02106064455-Oct-11 767 6021.97 -0.00596163827-Oct-11 802.9 6195.25 0.0468057366

10-Oct-11 829.25 6311.32 0.032818532811-Oct-11 827 6304.63 -0.002713295112-Oct-11 849.65 6463.15 0.027388149913-Oct-11 846.9 6435.81 -0.003236626814-Oct-11 866.9 6504.84 0.02361553917-Oct-11 833.8 6487.02 -0.038182027918-Oct-11 819.9 6384.7 -0.016670664419-Oct-11 843 6513.51 0.028174167620-Oct-11 838.7 6456.03 -0.005100830421-Oct-11 835.75 6403.32 -0.003517348324-Oct-11 846.5 6464.65 0.012862698225-Oct-11 875.95 6583.4 0.034790313126-Oct-11 873.6 6596.36 -0.002682801528-Oct-11 900 6797.88 0.030219780231-Oct-11 877.55 6755.07 -0.02494444441-Nov-11 860.6 6668.03 -0.01931513872-Nov-11 871.8 6668.66 0.01301417623-Nov-11 885.9 6677.9 0.01617343434-Nov-11 879.95 6702.49 -0.00671633378-Nov-11 883.7 6708.99 0.00426160589-Nov-11 864.95 6622.39 -0.0212176078

11-Nov-11 885.35 6556.16 0.023585178314-Nov-11 876.7 6530.19 -0.009770147415-Nov-11 861.45 6428.89 -0.017394775916-Nov-11 848.1 6380.65 -0.015497126917-Nov-11 809.95 6259.25 -0.04498290318-Nov-11 808.1 6222.51 -0.002284091621-Nov-11 786.35 6060.84 -0.026914985822-Nov-11 795.2 6103.96 0.011254530423-Nov-11 773.4 5969.67 -0.027414486924-Nov-11 773.15 6033.07 -0.00032324825-Nov-11 753.8 5974.21 -0.02502748528-Nov-11 783.8 6153.37 0.03979835529-Nov-11 765 6094.79 -0.023985710630-Nov-11 778.25 6128.97 0.0173202614

1-Dec-11 799 6261.88 0.0266623836

2-Dec-11 812.05 6405.62 0.01633291615-Dec-11 806.75 6391.63 -0.00652669177-Dec-11 809.8 6421.38 0.00378060128-Dec-11 778.85 6270.52 -0.03821931349-Dec-11 755.7 6172.94 -0.02972331

12-Dec-11 727.5 6043.39 -0.037316395413-Dec-11 742.3 6089.1 0.020343642614-Dec-11 741.9 6041.71 -0.000538865715-Dec-11 750.15 6020.27 0.01112009716-Dec-11 721.85 5900.11 -0.037725788219-Dec-11 735.3 5851.25 0.018632679920-Dec-11 713.45 5763.88 -0.029715762321-Dec-11 748 5952.82 0.048426659222-Dec-11 754.55 6004.44 0.008756684523-Dec-11 746.4 5979.25 -0.010801139826-Dec-11 761 6061.7 0.019560557327-Dec-11 753.05 6025.54 -0.010446780628-Dec-11 739.05 5968.84 -0.01859106329-Dec-11 711.9 5893.29 -0.036736350730-Dec-11 692.95 5865.49 -0.0266189071

2-Jan-12 706.55 5881.28 0.01962623573-Jan-12 724.65 6044.28 0.02561743684-Jan-12 716.15 6024.43 -0.01172980065-Jan-12 699.5 6024.82 -0.02324931936-Jan-12 717.55 6032.88 0.02580414587-Jan-12 714.75 6023.77 -0.00390216719-Jan-12 706.25 6018.56 -0.01189227

10-Jan-12 736.2 6153.98 0.042407079611-Jan-12 748.25 6168.48 0.016367834812-Jan-12 736.90 4831.25 -0.01516872713-Jan-12 731.80 4866 -0.006920884816-Jan-12 712.95 4873.9 -0.025758403917-Jan-12 742.05 4967.3 0.040816326518-Jan-12 779.75 4955.8 0.050805201819-Jan-12 785.65 5018.4 0.007566527720-Jan-12 792.65 5048.6 0.0089098199

23-Jan-12 771.55 504625.00% -0.026619567324-Jan-12 783.75 5127.35 0.015812325825-Jan-12 790.95 5158.3 0.009186602927-Jan-12 820.4 5204.7 0.037233706330-Jan-12 794.75 5087.3 -0.031265236531-Jan-12 817.10 5199.25 0.0281220511-Feb-12 831.20 5235.7 0.01725614982-Feb-12 829.25 5269.9 -0.00234600583-Feb-12 838.30 5325.85 0.0109134766-Feb-12 833.00 5361.65 -0.0063223197-Feb-12 844.55 5335.15 0.01386554628-Feb-12 858.40 5368.15 0.01639926599-Feb-12 853.85 5412.35 -0.0053005592

10-Feb-12 843.25 5381.6 -0.012414358513-Feb-12 849.25 5390.2 0.007115327614-Feb-12 848.90 5416.05 -0.000412128315-Feb-12 836.65 5531.95 -0.014430439416-Feb-12 812.45 5521.95 -0.02892487917-Feb-12 818.20 5564.3 0.007077358621-Feb-12 843.55 5607.15 0.030982644822-Feb-12 833.40 5505.35 -0.012032481823-Feb-12 839.60 5483.3 0.007439404824-Feb-12 819.95 5429.3 -0.023404001927-Feb-12 781.45 5281.2 -0.046954082628-Feb-12 796.50 5375.5 0.019259069729-Feb-12 820.75 5385.2 0.0304456999

1-Mar-12 810.95 5339.75 -0.01194029852-Mar-12 814.10 5359.35 0.00388433323-Mar-12 813.45 5359.4 -0.00079842775-Mar-12 797.50 5280.35 -0.01960784316-Mar-12 776.55 5222.4 -0.02626959257-Mar-12 761.80 5220.45 -0.01899426959-Mar-12 773.80 5333.55 0.0157521659

12-Mar-12 798.55 5359.55 0.03198500913-Mar-12 819.95 5429.5 0.026798572414-Mar-12 814.50 5463.9 -0.0066467468

15-Mar-12 796.65 5380.5 -0.021915285516-Mar-12 772.35 5317.9 -0.030502730219-Mar-12 755.10 5257.05 -0.022334433920-Mar-12 760.55 5274.85 0.007217587121-Mar-12 768.05 5364.95 0.009861284622-Mar-12 736.35 5228.45 -0.041273354623-Mar-12 744.05 5278.2 0.010456983826-Mar-12 730.10 5184.25 -0.0187487427-Mar-12 731.05 5243.15 0.001301191628-Mar-12 725.70 5194.75 -0.007318240929-Mar-12 724.65 5178.85 -0.001446878930-Mar-12 750.60 5295.55 0.0358103912

2-Apr-12 740.55 5317.9 -0.01338928863-Apr-12 752.70 5358.5 0.01640672474-Apr-12 747.00 5322.9 -0.00757273819-Apr-12 742.15 5234.4 -0.0064926372

10-Apr-12 742.65 5243.6 0.000673718311-Apr-12 730.30 5226.85 -0.016629637112-Apr-12 743.30 5276.85 0.017800903713-Apr-12 751.55 5207.45 0.011099152416-Apr-12 748.10 5226.2 -0.004590512917-Apr-12 746.40 5289.7 -0.002272423518-Apr-12 748.60 5300 0.002947481219-Apr-12 741.65 5332.4 -0.009283996820-Apr-12 730.85 5290.85 -0.01456212523-Apr-12 736.30 5200.6 0.007457070524-Apr-12 735.10 5222.65 -0.001629770525-Apr-12 736.30 5202 0.00163243126-Apr-12 745.05 5189 0.01188374327-Apr-12 742.00 5190.6 -0.00409368528-Apr-12 739.95 5209 -0.002762803230-Apr-12 745.10 5248.15 0.00695992972-May-12 743.55 5239.15 -0.00208025773-May-12 738.85 5188.4 -0.00632102754-May-12 726.45 5086.85 -0.01678283827-May-12 715.70 5114.15 -0.0147979902

8-May-12 708.35 4999.95 -0.01026966619-May-12 695.10 4974.8 -0.0187054422

10-May-12 694.15 4965.7 -0.001366709811-May-12 697.20 4928.9 0.00439386314-May-12 681.30 4907.8 -0.022805507715-May-12 681.65 4942.8 0.000513723816-May-12 676.10 4858.25 -0.008142008417-May-12 685.15 4870.2 0.013385593818-May-12 688.55 4891.45 0.00496241721-May-12 695.50 4906.05 0.010093675122-May-12 691.10 4860.5 -0.006326383923-May-12 686.85 4835.65 -0.006149616624-May-12 695.30 4921.4 0.012302540625-May-12 691.20 4920.4 -0.005896735228-May-12 701.65 4985.65 0.015118634329-May-12 701.85 4990.1 0.000285042430-May-12 706.25 4950.75 0.006269145831-May-12 705.60 4924.25 -0.000920354

1-Jun-12 685.25 4841.6 -0.02884070294-Jun-12 692.75 4848.15 0.01094491065-Jun-12 702.55 4863.3 0.01414651756-Jun-12 715.90 4997.1 0.01900220627-Jun-12 721.25 5049.65 0.00747311088-Jun-12 729.70 5068.35 0.0117157712

11-Jun-12 722.25 5054.1 -0.010209675212-Jun-12 722.95 5115.9 0.000969193513-Jun-12 716.30 5121.45 -0.009198423114-Jun-12 716.35 5054.75 6.980316E-0515-Jun-12 726.75 5139.05 0.014518042918-Jun-12 718.90 5064.25 -0.010801513619-Jun-12 737.45 5103.85 0.025803310620-Jun-12 737.40 5120.55 -6.780121E-0521-Jun-12 718.70 5165 -0.025359370822-Jun-12 711.00 5146.05 -0.010713788825-Jun-12 716.20 5114.65 0.007313642826-Jun-12 723.50 5120.8 0.0101926836

27-Jun-12 722.50 5141.9 -0.0013821728-Jun-12 719.90 5149.15 -0.003598615929-Jun-12 737.85 5278.9 0.0249340186

2-Jul-12 737.40 5278.6 -0.00060988013-Jul-12 736.35 5287.95 -0.00142392194-Jul-12 734.25 5302.55 -0.00285190475-Jul-12 738.70 5327.3 0.00606060616-Jul-12 734.85 5316.95 -0.00521185879-Jul-12 731.80 5275.15 -0.0041505069

10-Jul-12 739.70 5345.35 0.010795299311-Jul-12 725.65 5306.3 -0.018994186812-Jul-12 721.20 5235.25 -0.00613243313-Jul-12 718.50 5227.25 -0.003743760416-Jul-12 720.35 5197.25 0.002574808617-Jul-12 719.35 5192.85 -0.001388214118-Jul-12 715.80 5216.3 -0.004935010819-Jul-12 727.80 5242.7 0.016764459320-Jul-12 722.65 5205.1 -0.007076119823-Jul-12 719.00 5117.95 -0.005050854524-Jul-12 724.50 5128.2 0.007649513225-Jul-12 719.25 5109.6 -0.007246376826-Jul-12 710.15 5043 -0.012652068127-Jul-12 721.00 5099.85 0.015278462330-Jul-12 729.60 5199.8 0.011927877931-Jul-12 743.60 5229 0.01918859651-Aug-12 746.75 5240.5 0.00423614852-Aug-12 739.55 5227.75 -0.00964178113-Aug-12 742.55 5215.7 0.00405652096-Aug-12 786.05 5282.55 0.05858191377-Aug-12 783.75 5336.7 -0.00292602258-Aug-12 790.80 5338 0.00899521539-Aug-12 780.15 5322.95 -0.0134673748

10-Aug-12 782.10 5320.4 0.002499519313-Aug-12 788.15 5347.9 0.007735583714-Aug-12 799.55 5380.35 0.014464251716-Aug-12 816.15 5362.95 0.0207616784

17-Aug-12 816.10 5366.3 -6.126325E-0521-Aug-12 814.25 5421 -0.002266879122-Aug-12 807.80 5412.85 -0.007921400123-Aug-12 794.50 5415.35 -0.016464471424-Aug-12 782.10 5386.7 -0.015607300227-Aug-12 787.35 5350.25 0.006712696628-Aug-12 790.20 5334.6 0.003619737129-Aug-12 782.15 5287.8 -0.010187294430-Aug-12 783.40 5315.05 0.001598158931-Aug-12 766.40 5258.5 -0.0217002808

3-Sep-12 763.05 5253.75 -0.00437108564-Sep-12 779.60 5274 0.02168927335-Sep-12 771.15 5225.7 -0.01083889176-Sep-12 768.20 5238.4 -0.00382545557-Sep-12 791.75 5342.1 0.03065607918-Sep-12 796.00 5358.7 0.005367856

10-Sep-12 792.05 5363.45 -0.004962311611-Sep-12 791.00 5390 -0.001325673912-Sep-12 798.10 5431 0.008975979813-Sep-12 799.15 5435.35 0.001315624614-Sep-12 841.75 5577.65 0.053306638317-Sep-12 873.75 5610 0.03801603818-Sep-12 855.60 5600.05 -0.020772532220-Sep-12 832.50 5554.25 -0.026998597521-Sep-12 850.30 5691.15 0.021381381424-Sep-12 836.35 5669.6 -0.016405974425-Sep-12 839.75 5673.9 0.004065283726-Sep-12 844.75 5663.45 0.00595415327-Sep-12 829.85 5649.5 -0.017638354528-Sep-12 837.20 5703.3 0.0088570224

1-Oct-12 833.50 5718.8 -0.00441949353-Oct-12 846.10 5731.25 0.01511697664-Oct-12 852.90 5787.6 0.00803687515-Oct-12 857.80 5746.95 0.00574510498-Oct-12 819.40 5676 -0.04476567969-Oct-12 815.30 5704.6 -0.0050036612

10-Oct-12 816.00 5652.15 0.000858579711-Oct-12 819.95 5708.05 0.004840686312-Oct-12 818.90 5676.05 -0.001280565915-Oct-12 823.05 5687.25 0.005067773816-Oct-12 812.45 5648 -0.012878925917-Oct-12 805.15 5660.25 -0.008985168318-Oct-12 811.30 5718.7 0.007638328319-Oct-12 802.80 5684.25 -0.010477012222-Oct-12 815.60 5717.15 0.015944195323-Oct-12 809.95 5691.4 -0.006927415425-Oct-12 810.4 5705.3 0.000555589926-Oct-12 798.95 5664.3 -0.014128825329-Oct-12 811.2 5665.6 0.015332624130-Oct-12 803.25 5597.9 -0.009800295931-Oct-12 805.5 5619.7 0.00280112041-Nov-12 807.1 5645.05 0.00198634392-Nov-12 807.95 5697.7 0.00105315335-Nov-12 806.15 5704.2 -0.00222786066-Nov-12 805.45 5724.4 -0.00086832487-Nov-12 800.85 5760.1 -0.00571109328-Nov-12 796.60 5738.75 -0.00530686159-Nov-12 787.65 5686.25 -0.0112352498

12-Nov-12 786.65 5683.7 -0.001269599413-Nov-12 789.60 5666.95 0.003750079515-Nov-12 784.60 5631 -0.006332320216-Nov-12 775.15 5574.05 -0.012044353819-Nov-12 774.30 5571.4 -0.00109656220-Nov-12 765.35 5571.55 -0.011558827321-Nov-12 771.20 5614.8 0.007643561822-Nov-12 765.85 5627.75 -0.006937240723-Nov-12 773.75 5626.6 0.010315335926-Nov-12 773.65 5635.9 -0.000129240727-Nov-12 786.80 5727.45 0.016997350229-Nov-12 798.30 5825 0.014616166830-Nov-12 793.70 5879.85 -0.0057622448

3-Dec-12 804.00 5870.95 0.0129771954

4-Dec-12 824.70 5889.25 0.02574626875-Dec-12 832.60 5900.5 0.00957924096-Dec-12 843.90 5930.9 0.01357194337-Dec-12 834.60 5907.4 -0.0110202631

10-Dec-12 828.30 5908.9 -0.007548526211-Dec-12 820.05 5898.8 -0.009960159412-Dec-12 832.60 5888 0.015303944913-Dec-12 834.25 5851.5 0.001981743914-Dec-12 839.25 5879.6 0.005993407317-Dec-12 834.15 5857.9 -0.006076854318-Dec-12 831.40 5896.8 -0.003296769219-Dec-12 839.50 5929.6 0.009742602820-Dec-12 837.85 5916.4 -0.001965455621-Dec-12 825.25 5847.7 -0.015038491424-Dec-12 820.70 5855.75 -0.005513480826-Dec-12 828.25 5905.6 0.009199463927-Dec-12 817.70 5870.1 -0.012737728-Dec-12 840.25 5908.35 0.027577351131-Dec-12 839.55 5905.1 -0.0008330854

1-Jan-13 840.70 5950.85 0.00136978142-Jan-13 847.95 5993.25 0.00862376593-Jan-13 860.75 6009.5 0.01509522974-Jan-13 861.85 6016.15 0.00127795537-Jan-13 856.60 5988.4 -0.00609154738-Jan-13 850.65 6001.7 -0.00694606589-Jan-13 852.70 5971.5 0.0024099218

10-Jan-13 850.05 5968.65 -0.003107775311-Jan-13 839.90 5951.3 -0.011940474114-Jan-13 847.55 6024.05 0.009108227215-Jan-13 847.15 6056.6 -0.000471948616-Jan-13 861.35 6001.85 0.016762084617-Jan-13 890.00 6039.2 0.033261740318-Jan-13 900.20 6064.4 0.011460674221-Jan-13 919.95 6082.3 0.02193956922-Jan-13 920.05 6048.5 0.000108701623-Jan-13 923.05 6054.3 0.0032606924

24-Jan-13 915.55 6019.35 -0.00812523725-Jan-13 912.20 6074.65 -0.003659002828-Jan-13 897.55 6074.8 -0.016060074529-Jan-13 882.85 6049.9 -0.016377917730-Jan-13 899.40 6055.75 0.018746106431-Jan-13 886.65 6034.75 -0.01417611741-Feb-13 894.00 5998.9 0.00828962954-Feb-13 886.70 5987.25 -0.00816554815-Feb-13 874.75 5956.9 -0.0134769376-Feb-13 875.65 5959.2 0.00102886547-Feb-13 872.90 5938.8 -0.00314052428-Feb-13 863.55 5903.5 -0.0107114217

11-Feb-13 868.40 5897.85 0.005616351112-Feb-13 875.45 5922.5 0.008118378613-Feb-13 879.00 5932.95 0.004055057414-Feb-13 856.05 5896.95 -0.02610921515-Feb-13 845.80 5887.4 -0.011973599718-Feb-13 847.50 5898.2 0.002009931419-Feb-13 848.40 5939.7 0.001061946920-Feb-13 874.80 5943.05 0.031117397521-Feb-13 859.20 5852.25 -0.017832647522-Feb-13 862.60 5850.3 0.003957169525-Feb-13 854.35 5854.75 -0.009564108526-Feb-13 823.50 5761.35 -0.036109322927-Feb-13 831.30 5796.9 0.009471766828-Feb-13 813.85 5693.05 -0.0209912186

1-Mar-13 810.40 5719.7 -0.00423911044-Mar-13 812.60 5698.5 0.00271470885-Mar-13 826.35 5784.25 0.01692099436-Mar-13 835.25 5818.6 0.01077025477-Mar-13 836.50 5863.3 0.00149655798-Mar-13 851.30 5945.7 0.0176927675

11-Mar-13 844.50 5942.35 -0.007987783412-Mar-13 847.85 5914.1 0.003966844313-Mar-13 845.00 5851.2 -0.003361443714-Mar-13 860.05 5908.95 0.0178106509

15-Mar-13 843.65 5872.6 -0.019068658818-Mar-13 834.30 5835.25 -0.01108279519-Mar-13 825.00 5745.95 -0.011147069420-Mar-13 822.70 5694.4 -0.002787878821-Mar-13 812.60 5658.75 -0.012276650122-Mar-13 810.60 5651.35 -0.002461235525-Mar-13 809.25 5633.85 -0.00166543326-Mar-13 783.35 5641.6 -0.032004942828-Mar-13 772.90 5682.55 -0.0133401417

1-Apr-13 778.75 5704.4 0.00756889642-Apr-13 793.90 5748.1 0.01945425363-Apr-13 776.55 5672.9 -0.02185413784-Apr-13 767.55 5574.75 -0.01158972385-Apr-13 780.10 5553.25 0.01635072638-Apr-13 789.40 5542.95 0.01192154859-Apr-13 776.95 5495.1 -0.015771472

10-Apr-13 779.40 5558.7 0.003153356111-Apr-13 771.10 5594 -0.010649217312-Apr-13 775.35 5528.55 0.005511606815-Apr-13 793.60 5568.4 0.023537757116-Apr-13 804.95 5688.95 0.014301915317-Apr-13 773.70 5688.7 -0.038822287118-Apr-13 781.60 5783.1 0.01021067622-Apr-13 789.75 5834.4 0.010427328623-Apr-13 803.70 5836.9 0.017663817725-Apr-13 819.65 5916.3 0.019845713626-Apr-13 792.40 5871.45 -0.033245897629-Apr-13 792.65 5904.1 0.000315497230-Apr-13 788.20 5930.2 -0.00561407942-May-13 802.90 5999.35 0.01865008883-May-13 800.50 5944 -0.00298916436-May-13 821.60 5971.05 0.02635852597-May-13 828.15 6043.55 0.00797224938-May-13 829.65 6069.3 0.00181126619-May-13 818.10 6050.15 -0.0139215332

10-May-13 812.95 6094.75 -0.006295074

11-May-13 814.10 6107.25 0.001414601113-May-13 803.00 5980.45 -0.013634688614-May-13 798.15 5995.4 -0.006039850615-May-13 819.00 6146.75 0.026122909216-May-13 840.65 6169.9 0.026434676417-May-13 835.50 6187.3 -0.006126211920-May-13 831.15 6156.9 -0.005206463221-May-13 828.60 6114.1 -0.003068038322-May-13 818.75 6094.5 -0.011887521123-May-13 784.45 5967.05 -0.041893129824-May-13 786.45 5983.55 0.00254955727-May-13 828.30 6083.15 0.053213808928-May-13 828.00 6111.25 -0.000362187629-May-13 843.40 6104.3 0.018599033830-May-13 847.90 6124.05 0.005335546631-May-13 836.80 5985.95 -0.0130911664

3-Jun-13 806.30 5939.3 -0.03644837484-Jun-13 787.90 5919.45 -0.02282029025-Jun-13 780.20 5923.85 -0.00977281386-Jun-13 802.00 5921.4 0.02794155347-Jun-13 792.00 5881 -0.0124688279

10-Jun-13 783.60 5878 -0.010606060611-Jun-13 789.35 5788.8 0.007337927512-Jun-13 785.60 5760.2 -0.004750744313-Jun-13 785.05 5699.1 -0.000700101814-Jun-13 790.80 5808.4 0.007324374217-Jun-13 789.80 5850.05 -0.001264542218-Jun-13 814.65 5813.6 0.031463661719-Jun-13 825.55 5822.25 0.013379979120-Jun-13 823.40 5655.9 -0.002604324421-Jun-13 831.70 5667.65 0.010080155524-Jun-13 798.00 5590.25 -0.040519418125-Jun-13 792.85 5609.1 -0.006453634126-Jun-13 792.65 5588.7 -0.000252254527-Jun-13 803.80 5682.35 0.014066738228-Jun-13 803.60 5842.2 -0.0002488181

1-Jul-13 830.00 5898.85 0.03285216532-Jul-13 862.60 5857.55 0.03927710843-Jul-13 885.70 5770.9 0.02677950384-Jul-13 871.85 5836.95 -0.0156373495-Jul-13 850.85 5867.9 -0.02408671228-Jul-13 861.65 5811.55 0.01269318929-Jul-13 880.35 5859 0.0217025474

10-Jul-13 866.95 5816.7 -0.015221218811-Jul-13 874.80 5935.1 0.009054732112-Jul-13 856.00 6009 -0.021490626415-Jul-13 870.05 6030.8 0.016413551416-Jul-13 889.95 5955.25 0.022872248717-Jul-13 896.85 5973.3 0.007753244618-Jul-13 900.60 6038.05 0.004181301219-Jul-13 914.95 6029.2 0.015933821922-Jul-13 917.25 6031.8 0.002513798623-Jul-13 923.70 6077.8 0.007031888824-Jul-13 909.05 5990.5 -0.015860127725-Jul-13 909.55 5907.5 0.000550024826-Jul-13 909.35 5886.2 -0.00021988929-Jul-13 890.75 5831.65 -0.020454170630-Jul-13 890.15 5755.05 -0.000673589731-Jul-13 885.70 5742 -0.00499915741-Aug-13 857.35 5727.85 -0.03200858082-Aug-13 872.05 5677.9 0.01714585645-Aug-13 850.00 5685.4 -0.02528524746-Aug-13 857.35 5542.25 0.00864705887-Aug-13 861.55 5519.1 0.00489881618-Aug-13 841.05 5565.65 -0.0237943242

12-Aug-13 872.45 5612.4 0.037334284513-Aug-13 865.65 5699.3 -0.007794142914-Aug-13 845.65 5742.3 -0.023104025916-Aug-13 852.90 5507.85 0.008573286819-Aug-13 865.00 5414.75 0.014186891820-Aug-13 826.70 5401.45 -0.044277456621-Aug-13 820.25 5302.55 -0.0078021048

22-Aug-13 825.35 5408.45 0.006217616623-Aug-13 783.60 5471.75 -0.050584600526-Aug-13 806.10 5476.5 0.028713629427-Aug-13 819.50 5287.45 0.016623247728-Aug-13 822.60 5285 0.003782794429-Aug-13 803.25 5409.05 -0.023522975930-Aug-13 811.80 5471.8 0.0106442577

2-Sep-13 845.25 5550.75 0.04120473023-Sep-13 853.85 5341.45 0.01017450464-Sep-13 886.75 5448.1 0.0385313585-Sep-13 831.00 5592.95 -0.0628700316-Sep-13 849.35 5680.4 0.0220818291

10-Sep-13 862.55 5896.75 0.015541296311-Sep-13 868.00 5913.15 0.006318474312-Sep-13 890.35 5850.7 0.025748847913-Sep-13 887.75 5850.6 -0.002920199916-Sep-13 875.40 5840.55 -0.013911574217-Sep-13 873.00 5850.2 -0.002741603818-Sep-13 861.75 5899.45 -0.012886597919-Sep-13 858.15 6115.55 -0.004177545720-Sep-13 871.95 6012.1 0.016081104723-Sep-13 890.60 5889.75 0.021388841124-Sep-13 881.90 5892.45 -0.009768695325-Sep-13 874.35 5873.85 -0.008561061326-Sep-13 874.60 5882.25 0.000285926727-Sep-13 849.05 5833.2 -0.029213354730-Sep-13 838.25 5735.3 -0.0127200989

1-Oct-13 839.90 5780.05 0.00196838653-Oct-13 822.40 5909.7 -0.02083581384-Oct-13 821.45 5907.3 -0.00115515567-Oct-13 846.95 5906.15 0.03104266858-Oct-13 854.40 5928.4 0.0087962699-Oct-13 844.05 6007.45 -0.012113764

10-Oct-13 844.95 6020.95 0.001066287511-Oct-13 860.90 6096.2 0.018876856614-Oct-13 860.00 6112.7 -0.0010454176

15-Oct-13 863.35 6089.05 0.003895348817-Oct-13 870.30 6045.85 0.008050037618-Oct-13 867.80 6189.35 -0.002872572721-Oct-13 880.35 6204.95 0.014461857622-Oct-13 905.65 6202.8 0.028738569923-Oct-13 913.20 6178.35 0.008336553924-Oct-13 904.20 6164.35 -0.009855453425-Oct-13 896.75 6144.9 -0.008239327628-Oct-13 884.50 6101.1 -0.013660440529-Oct-13 887.00 6220.9 0.002826455630-Oct-13 890.75 6251.7 0.004227733931-Oct-13 896.80 6299.15 0.00679202921-Nov-13 898.15 6307.2 0.00150535243-Nov-13 914.70 6317.35 0.01842676615-Nov-13 908.25 6253.15 -0.00705149236-Nov-13 908.70 6215.15 0.00049545837-Nov-13 909.70 6187.25 0.00110047328-Nov-13 898.60 6140.75 -0.0122018248

11-Nov-13 885.90 6078.8 -0.014133095912-Nov-13 875.95 6018.05 -0.01123151613-Nov-13 863.90 5989.6 -0.01375649314-Nov-13 852.60 6056.15 -0.013080217618-Nov-13 844.40 6189 -0.009617640219-Nov-13 851.65 6203.35 0.008585978220-Nov-13 874.75 6122.9 0.027123818521-Nov-13 878.35 5999.05 0.004115461622-Nov-13 862.50 5995.45 -0.018045198425-Nov-13 847.60 6115.35 -0.017275362326-Nov-13 843.75 6059.1 -0.004542236927-Nov-13 851.70 6057.1 0.009422222228-Nov-13 841.25 6091.85 -0.012269578529-Nov-13 837.95 6176.1 -0.003922734

2-Dec-13 847.95 6217.85 0.01193388633-Dec-13 853.20 6201.85 0.00619140284-Dec-13 855.30 6160.95 0.00246132215-Dec-13 861.90 6241.1 0.0077165907

6-Dec-13 856.05 6259.9 -0.00678733039-Dec-13 871.00 6363.9 0.0174639332

10-Dec-13 866.70 6332.85 -0.004936854211-Dec-13 878.95 6307.9 0.014134071812-Dec-13 884.65 6237.05 0.006485010513-Dec-13 882.60 6168.4 -0.002317300616-Dec-13 870.20 6154.7 -0.014049399517-Dec-13 864.70 6139.05 -0.006320386118-Dec-13 845.05 6217.15 -0.022724644419-Dec-13 839.20 6166.65 -0.006922667320-Dec-13 859.95 6274.25 0.024725929523-Dec-13 854.05 6284.5 -0.00686086424-Dec-13 895.15 6268.4 0.048123646226-Dec-13 896.25 6278.9 0.001228844327-Dec-13 898.05 6313.8 0.002008368230-Dec-13 887.55 6291.1 -0.011691999331-Dec-13 878.85 6304 -0.0098022647

1-Jan-14 887.10 6301.65 0.00938726752-Jan-14 895.20 6221.15 0.00913087593-Jan-14 888.80 6211.15 -0.00714924046-Jan-14 875.00 6191.45 -0.01552655277-Jan-14 864.25 6162.25 -0.01228571438-Jan-14 854.95 6174.6 -0.01076077529-Jan-14 842.10 6168.35 -0.0150301187

10-Jan-14 849.05 6171.45 0.008253176613-Jan-14 850.70 6272.75 0.001943348414-Jan-14 881.50 6241.85 0.036205477815-Jan-14 885.45 6320.9 0.004480998316-Jan-14 886.15 6318.9 0.000790558517-Jan-14 884.75 6261.65 -0.00157986820-Jan-14 869.75 6303.95 -0.016953941821-Jan-14 863.05 6313.8 -0.00770336322-Jan-14 872.45 6338.95 0.010891605423-Jan-14 865.80 6345.65 -0.007622213324-Jan-14 867.65 6266.75 0.002136752127-Jan-14 843.15 6135.85 -0.0282371924

28-Jan-14 844.85 6126.25 0.002016248629-Jan-14 836.60 6120.25 -0.00976504730-Jan-14 825.00 6073.7 -0.013865646731-Jan-14 831.15 6089.5 0.00745454553-Feb-14 820.90 6001.8 -0.01233231074-Feb-14 821.55 6000.9 0.00079181395-Feb-14 817.25 6022.4 -0.00523400896-Feb-14 815.85 6036.3 -0.00171306217-Feb-14 814.45 6063.2 -0.0017160017

10-Feb-14 821.95 6053.45 0.009208668411-Feb-14 805.25 6062.7 -0.020317537612-Feb-14 817.90 6084 0.01570940713-Feb-14 807.40 6001.1 -0.012837755214-Feb-14 822.05 6048.35 0.018144661917-Feb-14 812.30 6073.3 -0.011860592418-Feb-14 813.15 6127.1 0.001046411419-Feb-14 812.25 6152.75 -0.001106806920-Feb-14 805.45 6091.45 -0.008371806721-Feb-14 811.50 6155.45 0.007511329124-Feb-14 812.35 6186.1 0.00104744325-Feb-14 810.55 6200.05 -0.002215793726-Feb-14 810.70 6238.8 0.000185059528-Feb-14 799.95 6276.95 -0.0132601456

3-Mar-14 803.40 6221.45 0.00431276954-Mar-14 812.95 6297.95 0.01188698035-Mar-14 807.00 6328.65 -0.00731902336-Mar-14 822.45 6401.15 0.01914498147-Mar-14 869.40 6526.65 0.0570855371

10-Mar-14 885.45 6537.25 0.018461007611-Mar-14 874.75 6511.9 -0.012084250912-Mar-14 871.35 6516.9 -0.003886824813-Mar-14 879.55 6493.1 0.009410684614-Mar-14 886.15 6504.2 0.007503837218-Mar-14 896.45 6516.65 0.011623314319-Mar-14 903.00 6524.05 0.007306598220-Mar-14 906.00 6483.1 0.0033222591

21-Mar-14 885.80 6493.2 -0.022295805722-Mar-14 888.15 6494.9 0.002652969124-Mar-14 905.40 6583.5 0.019422394925-Mar-14 879.30 6589.75 -0.028827037826-Mar-14 891.20 6601.4 0.013533492627-Mar-14 900.75 6641.75 0.010715888728-Mar-14 916.15 6695.9 0.017096863731-Mar-14 930.75 6704.2 0.015936255

1-Apr-14 942.60 6721.05 0.0127316682-Apr-14 958.20 6752.55 0.01654996823-Apr-14 952.65 6736.1 -0.00579211024-Apr-14 944.25 6694.35 -0.00881750917-Apr-14 944.15 6695.05 -0.00010590429-Apr-14 962.15 6796.2 0.0190647673

10-Apr-14 969.05 6796.4 0.00717143911-Apr-14 953.75 6776.3 -0.01578865915-Apr-14 949.10 6733.1 -0.004875491516-Apr-14 941.30 6675.3 -0.008218312117-Apr-14 959.10 6779.4 0.018910018121-Apr-14 959.60 6817.65 0.000521322122-Apr-14 967.75 6815.35 0.008493122123-Apr-14 967.15 6840.8 -0.000619994825-Apr-14 948.25 6782.75 -0.019541953228-Apr-14 945.00 6761.25 -0.003427366229-Apr-14 940.30 6715.25 -0.00497354530-Apr-14 935.80 6696.4 -0.00478570672-May-14 928.10 6694.8 -0.00822825395-May-14 946.85 6699.35 0.02020256446-May-14 963.35 6715.3 0.01742620277-May-14 960.85 6652.55 -0.00259511088-May-14 960.30 6659.85 -0.00057240989-May-14 997.60 6858.8 0.0388420285

12-May-14 1,028.70 7014.25 0.031174819613-May-14 1,063.40 7108.75 0.033731894614-May-14 1,045.50 7108.75 -0.016832800515-May-14 1,053.40 7123.15 0.0075561932

16-May-14 1,079.25 7203 0.024539586119-May-14 1,120.05 7263.55 0.037804030620-May-14 1,079.85 7275.5 -0.035891254921-May-14 1,078.40 7252.9 -0.001342779122-May-14 1,100.80 7276.4 0.020771513423-May-14 1,127.45 7367.1 0.024209665726-May-14 1,101.70 7359.05 -0.022839150327-May-14 1,087.95 7318 -0.012480711628-May-14 1,088.90 7329.65 0.000873201929-May-14 1,073.55 7235.65 -0.014096794930-May-14 1,064.70 7229.95 -0.0082436775

2-Jun-14 1,082.20 7362.5 0.01643655493-Jun-14 1,095.40 7415.85 0.01219737574-Jun-14 1,077.50 7402.25 -0.01634106265-Jun-14 1,089.90 7474.1 0.01150812066-Jun-14 1,122.40 7583.4 0.02981924959-Jun-14 1,122.65 7654.6 0.000222737

10-Jun-14 1,118.30 7656.4 -0.003874760611-Jun-14 1,102.10 7626.85 -0.014486273812-Jun-14 1,094.15 7649.9 -0.007213501513-Jun-14 1,081.90 7542.1 -0.011195905516-Jun-14 1,065.45 7533.55 -0.015204732417-Jun-14 1,090.05 7631.7 0.023088835718-Jun-14 1,066.75 7558.2 -0.021375166319-Jun-14 1,042.10 7540.7 -0.023107569720-Jun-14 1,036.50 7511.45 -0.005373764523-Jun-14 1,037.95 7493.35 0.001398938724-Jun-14 1,059.85 7580.2 0.021099282225-Jun-14 1,051.00 7569.25 -0.008350238226-Jun-14 1,011.90 7493.2 -0.037202664127-Jun-14 1,012.10 7508.8 0.00019764830-Jun-14 1,015.40 7611.35 0.0032605474

1-Jul-14 1,008.00 7634.7 -0.00728776842-Jul-14 1,018.25 7725.15 0.01016865083-Jul-14 1,006.50 7714.8 -0.01153940584-Jul-14 1,031.95 7751.6 0.0252856433

7-Jul-14 1,027.20 7787.15 -0.00460293628-Jul-14 995.05 7623.2 -0.0312986769-Jul-14 1,000.95 7585 0.0059293503

10-Jul-14 997.20 7567.75 -0.003746440911-Jul-14 966.50 7459.6 -0.030786201414-Jul-14 961.75 7454.15 -0.004914640515-Jul-14 972.20 7526.65 0.010865609616-Jul-14 989.70 7624.4 0.018000411417-Jul-14 982.50 7640.45 -0.007274931818-Jul-14 976.75 7663.9 -0.005852417321-Jul-14 997.65 7684.2 0.021397491722-Jul-14 1,030.95 7767.85 0.033378439323-Jul-14 1,033.25 7795.75 0.00223095224-Jul-14 1,041.05 7830.6 0.007548995925-Jul-14 1,021.85 7790.45 -0.018442918228-Jul-14 1,005.60 7748.7 -0.015902529730-Jul-14 1,006.15 7791.4 0.000546937231-Jul-14 1,006.45 7721.3 0.00029816631-Aug-14 976.30 7602.6 -0.02995677884-Aug-14 985.00 7683.65 0.00891119535-Aug-14 983.85 7746.55 -0.00116751276-Aug-14 988.15 7672.05 0.00437058497-Aug-14 989.30 7649.25 0.00116379098-Aug-14 980.50 7568.55 -0.0088951784

11-Aug-14 980.50 7625.95 012-Aug-14 984.40 7727.05 0.003977562513-Aug-14 990.15 7739.55 0.005841121514-Aug-14 1,002.95 7791.7 0.012927334218-Aug-14 1,013.05 7874.25 0.010070292619-Aug-14 1,009.30 7897.5 -0.003701692920-Aug-14 998.35 7875.3 -0.010849103321-Aug-14 995.10 7891.1 -0.003255371422-Aug-14 998.30 7913.2 0.003215757225-Aug-14 995.80 7906.3 -0.002504257226-Aug-14 993.35 7904.75 -0.002460333427-Aug-14 993.70 7936.05 0.0003523431

28-Aug-14 998.70 7954.35 0.00503169971-Sep-14 1,014.10 8027.7 0.01542004612-Sep-14 1,023.80 8083.05 0.00956513163-Sep-14 1,031.25 8114.6 0.00727681194-Sep-14 1,025.90 8095.95 -0.00518787885-Sep-14 1,025.65 8086.85 -0.00024368858-Sep-14 1,037.70 8173.9 0.01174864729-Sep-14 1,033.00 8152.95 -0.0045292474

10-Sep-14 1,015.85 8094.1 -0.016602129711-Sep-14 1,019.40 8085.7 0.003494610412-Sep-14 1,015.60 8105.5 -0.00372768315-Sep-14 1,002.75 8042 -0.012652619116-Sep-14 979.40 7932.9 -0.023285963617-Sep-14 988.65 7975.5 0.009444557918-Sep-14 1,004.90 8114.75 0.016436554919-Sep-14 995.45 8121.45 -0.009403920822-Sep-14 991.55 8146.3 -0.003917826123-Sep-14 965.85 8017.55 -0.025919015724-Sep-14 965.05 8002.4 -0.00082828625-Sep-14 929.85 7911.85 -0.036474794126-Sep-14 933.25 7968.85 0.003656503729-Sep-14 933.15 7958.9 -0.000107152430-Sep-14 945.70 7964.8 0.0134490704

1-Oct-14 927.20 7945.55 -0.0195622297-Oct-14 926.15 7852.4 -0.00113244188-Oct-14 936.70 7842.7 0.01139124339-Oct-14 954.65 7960.55 0.0191630191

10-Oct-14 960.65 7859.95 0.006285025913-Oct-14 957.90 7884.25 -0.002862645114-Oct-14 961.25 7864 0.003497233516-Oct-14 931.00 7748.2 -0.031469440817-Oct-14 937.90 7779.7 0.007411385620-Oct-14 935.05 7879.4 -0.003038703521-Oct-14 929.35 7927.75 -0.006095930722-Oct-14 945.65 7995.9 0.017539140323-Oct-14 952.70 8014.55 0.0074551896

27-Oct-14 941.35 7991.7 -0.01191350928-Oct-14 934.05 8027.6 -0.007754820229-Oct-14 951.60 8090.45 0.018789144130-Oct-14 979.25 8169.2 0.029056326231-Oct-14 1,000.55 8322.2 0.02175134033-Nov-14 1,002.35 8324.15 0.00179901055-Nov-14 991.30 8338.3 -0.01102409347-Nov-14 980.50 8337 -0.0108947846

10-Nov-14 969.35 8344.25 -0.011371749111-Nov-14 977.70 8362.65 0.008614019712-Nov-14 974.05 8383.3 -0.003733251513-Nov-14 969.25 8357.85 -0.004927878414-Nov-14 969.15 8389.9 -0.000103172617-Nov-14 985.20 8430.75 0.016560903918-Nov-14 988.65 8425.9 0.00350182719-Nov-14 978.15 8382.3 -0.010620543220-Nov-14 980.75 8401.9 0.00265807921-Nov-14 997.70 8477.35 0.017282691824-Nov-14 985.35 8530.15 -0.012378470525-Nov-14 993.00 8463.1 0.007763738826-Nov-14 987.05 8475.75 -0.005991943627-Nov-14 988.65 8494.2 0.001620991828-Nov-14 991.60 8588.25 0.0029838669

1-Dec-14 961.60 8555.9 -0.03025413472-Dec-14 962.65 8524.7 0.00109193013-Dec-14 968.35 8537.65 0.00592115514-Dec-14 958.55 8564.4 -0.01012030775-Dec-14 957.35 8538.3 -0.00125189098-Dec-14 944.60 8438.25 -0.01331801339-Dec-14 939.85 8340.7 -0.0050285835

10-Dec-14 932.55 8355.65 -0.007767196911-Dec-14 906.15 8292.9 -0.02830947412-Dec-14 882.35 8224.1 -0.026264967215-Dec-14 878.80 8219.6 -0.004023346716-Dec-14 864.60 8067.6 -0.016158397817-Dec-14 869.50 8029.8 0.0056673606

18-Dec-14 880.10 8159.3 0.012190914319-Dec-14 900.55 8225.2 0.023235995922-Dec-14 904.90 8324 0.004830381423-Dec-14 893.75 8267 -0.012321803524-Dec-14 884.15 8174.1 -0.010741258726-Dec-14 888.85 8200.7 0.005315840129-Dec-14 897.00 8246.3 0.009169151230-Dec-14 880.15 8248.25 -0.018784838431-Dec-14 891.15 8282.7 0.0124978697

1-Jan-15 887.90 8284 -0.0036469732-Jan-15 885.55 8395.45 -0.00264669445-Jan-15 875.85 8378.4 -0.01095364466-Jan-15 836.10 8127.35 -0.04538448367-Jan-15 854.30 8102.1 0.02176773118-Jan-15 842.05 8234.6 -0.01433922519-Jan-15 860.30 8284.5 0.0216732973

12-Jan-15 850.30 8323 -0.011623852113-Jan-15 843.15 8299.4 -0.008408796914-Jan-15 834.95 8277.55 -0.009725434415-Jan-15 864.25 8494.15 0.035091921716-Jan-15 869.70 8513.8 0.006306045719-Jan-15 879.65 8550.7 0.011440726720-Jan-15 903.05 8695.6 0.0266014892

April 2, 2012 -Jan 20, 2015

Beta 0.6333345616658Rm 27.73Rf 7.90% COC

Var 0.0000917CoVar 0.00005800Beta 0.6324232889152

June 2, 2014 -Jan 20, 2015Beta 1.236Rm 44.54Rf 7.90% COC

Var 0.0000732CoVar 0.00008996Beta 1.23

April 2, 2001 -20-Jan, 2015

Beta 0.9326Rm 26.402407855209Rf 7.50% COC

Var 0.0002620058939CoVar 0.0002442663376Beta 0.932

S & P Cnx NRm

0.0098 357.59-0.0110 -400.20.0026 94.73

-0.0099 -360.3-0.0224 -818.4-0.0329 -1200-0.0393 -14340.0192 701.580.0214 782.690.0341 1245.20.0372 1357.9

-0.0004 -14.350.0050 183.46

-0.0030 -109.50.0079 288.17

-0.0100 -366.5-0.0371 -13550.0217 793.770.0106 387.62

-0.0133 -486.30.0071 260.240.0081 295.540.0086 312.390.0003 9.5304

-0.0037 -136.6-0.0039 -141.90.0003 9.60110.0039 143.98

0.0051 186.440.0207 754.64

-0.0018 -66.79-0.0029 -104.3-0.0012 -42.140.0094 343.720.0023 85.128

-0.0059 -214.60.0156 568.520.0044 160.6

-0.0174 -636.5-0.0082 -299.1-0.0170 -620.4-0.0182 -662.9-0.0103 -375.60.0001 3.2718

-0.0030 -109.60.0128 467.590.0040 145.79

-0.0035 -127.50.0016 59.908

-0.0144 -525.4-0.0225 -820-0.0087 -317.10.0170 621.140.0009 31.619

-0.0022 -79.81-0.0069 -251.6-0.0190 -6930.0277 1012.6

-0.0005 -16.64-0.0019 -69.930.0127 463.76

-0.0065 -235.6-0.0281 -1026-0.0017 -63.12

0.0017 61.52-0.0043 -158.7-0.0053 -191.90.0118 432.350.0108 394.940.0202 735.960.0045 163.43

-0.0044 -161.1-0.0022 -80.89-0.0101 -368.9-0.0055 -202.2-0.0076 -275.6-0.0065 -238.80.0018 64.774

-0.0078 -284.2-0.0101 -370.4-0.0016 -58.90.0093 338.380.0107 392.01

-0.0090 -3300.0027 97.8460.0081 294.470.0006 22.078

-0.0029 -106.9-0.0038 -139.60.0025 90.5660.0005 17.046

-0.0076 -277.70.0118 429.210.0032 117.09

-0.0090 -329.8-0.0051 -186.10.0047 169.850.0026 95.63

-0.0022 -80.050.0032 116.07

-0.0018 -64.66-0.0030 -109.1-0.0031 -112.8-0.0098 -356.7-0.0054 -197.40.0001 5.224

-0.0031 -111.4-0.0085 -310.9-0.0009 -31.71-0.0017 -63.47-0.0097 -353.2-0.0403 -1469-0.0107 -390.2-0.0535 -1953-0.0516 -18830.0320 1169.60.0133 486.56

-0.0147 -536.2-0.0496 -18110.0174 634.54

-0.0088 -321.30.0143 521.190.0187 680.950.0268 978.12

-0.0041 -149.8-0.0115 -419.10.0133 486.860.0032 118.11

-0.0138 -504.80.0119 435.030.0303 1105.80.0155 564.760.0058 210.230.0031 114.010.0081 297.410.0154 563.71

-0.0144 -525.50.0047 172.73

-0.0003 -9.3430.0172 628.02

-0.0020 -73.5-0.0081 -294.6-0.0058 -213.5-0.0147 -535.90.0091 333.510.0227 829.970.0036 132.19

-0.0066 -239.70.0109 399.6

-0.0144 -524.60.0103 377.010.0064 232.310.0068 249.02

-0.0054 -198.60.0103 377.560.0196 715.050.0313 1143.6

-0.0168 -613.40.0059 213.750.0058 210.77

-0.0032 -118.50.0204 744.48

-0.0042 -153.7-0.0049 -178.1-0.0034 -124.4-0.0016 -59.860.0115 421.390.0249 909.370.0053 194.970.0017 60.8090.0027 96.804

-0.0045 -165.3

-0.0023 -83.84-0.0080 -293.3-0.0099 -362.1-0.0051 -186.2-0.0199 -726.80.0012 43.012

-0.0105 -383.2-0.0022 -81.62-0.0136 -496.1-0.0138 -502.90.0135 493.820.0244 891.49

-0.0035 -129.20.0052 188.50.0108 395.710.0223 815.270.0036 131.520.0089 323.48

-0.0064 -233.5-0.0042 -152.2-0.0088 -320.70.0195 712.53

-0.0141 -514.7-0.0035 -128.40.0173 632.72

-0.0145 -528.2-0.0016 -60.1-0.0018 -65.22-0.0038 -137.4-0.0048 -174.9-0.0081 -295.70.0003 10.221

-0.0039 -143.10.0074 271.840.0058 212.13

-0.0044 -160.3

-0.0025 -89.820.0362 1320

-0.0024 -86.90.0120 437.170.0069 253.35

-0.0018 -66.130.0050 180.970.0131 479.120.0087 315.80.0111 405.92

-0.0119 -434.1-0.0112 -407.90.0034 124.220.0119 433.30.0017 61.1730.0206 750.08

-0.0002 -6.138-0.0396 -14470.0315 1149

-0.0006 -20.140.0010 35.652

-0.0050 -182.70.0174 636.56

-0.0045 -165.2-0.0167 -608.5-0.0149 -543.80.0057 209.40.0021 75.710.0089 324.25

-0.0004 -14.04-0.0147 -535.30.0030 109.3

-0.0099 -360.1-0.0050 -183.4-0.0135 -493.70.0003 9.7502

0.0055 201.450.0083 303.75

-0.0018 -64.09-0.0118 -431.80.0199 727.73

-0.0034 -125.8-0.0059 -214.2-0.0075 -274.90.0105 382.270.0045 163.50.0025 92.559

-0.0108 -393.2-0.0136 -495.60.0057 207.170.0035 126.52

-0.0254 -927.90.0035 127.720.0017 61.1560.0042 151.81

-0.0147 -535.70.0028 103.4

-0.0211 -771.60.0096 349.980.0081 296.170.0033 121.860.0036 133.10.0089 323.240.0062 226.750.0089 326.59

-0.0099 -362.50.0029 106.26

-0.0041 -148.3-0.0065 -238.9-0.0135 -494.2-0.0020 -71.81-0.0149 -545.5

-0.0234 -854.4-0.0037 -135.7-0.0177 -647.70.0392 1430.8

-0.0040 -147.1-0.0231 -841.50.0033 121.29

-0.0091 -332.9-0.0032 -118.50.0106 388.490.0054 198.340.0180 656.40.0001 5.1447

-0.0146 -533.30.0201 734.320.0254 926.23

-0.0039 -141.4-0.0091 -332.30.0026 96.0660.0029 107.58

-0.0128 -467.6-0.0112 -409.20.0067 245.53

-0.0070 -255.8-0.0007 -24.05-0.0061 -221.7-0.0106 -387.30.0042 152.050.0088 321.990.0105 384.74

-0.0008 -30.730.0017 63.2230.0006 22.1750.0030 110.810.0077 280.43

-0.0016 -59.03

-0.0080 -290.6-0.0141 -514.30.0016 56.999

-0.0097 -353.5-0.0115 -419.7-0.0033 -119.80.0085 309.31

-0.0052 -189.3-0.0231 -842.10.0098 357.07

-0.0175 -637.6-0.0025 -90.88-0.0280 -1022-0.0019 -69.36-0.0113 -413.2-0.0018 -66.49-0.0013 -45.68-0.0031 -112.40.0089 324.950.0035 128.830.0025 92.51

-0.0160 -585.70.0088 321.540.0082 299.760.0064 233.34

-0.0066 -239.30.0099 361.370.0006 22.3640.0089 324.08

-0.0001 -3.692-0.0028 -101.50.0096 351.780.0037 133.87

-0.0112 -407.4-0.0020 -73.910.0016 57.396

0.0237 863.280.0029 104.74

-0.0122 -446.60.0058 213.290.0016 59.809

-0.0133 -484.90.0034 122.860.0003 10.9660.0028 102.32

-0.0096 -351.6-0.0063 -2300.0093 338.8

-0.0114 -414.6-0.0077 -280.2-0.0066 -241.20.0007 26.351

-0.0042 -154.20.0040 145.44

-0.0002 -5.6440.0068 246.49

-0.0136 -497.2-0.0083 -301.3-0.0073 -267.50.0000 00.0069 252.140.0063 231.29

-0.0063 -229.80.0039 141.450.0131 479.840.0014 52.6230.0012 43.164

-0.0003 -11.25-0.0017 -61.88-0.0044 -161.5-0.0050 -183-0.0054 -195.3

-0.0109 -398.4-0.0155 -566.6-0.0102 -3720.0154 561.720.0009 33.1150.0146 531.30.0001 1.91820.0112 408.560.0002 7.5876

-0.0017 -60.69-0.0039 -142.5-0.0030 -110.60.0061 221.90.0029 106.470.0096 350.720.0190 692.90.0066 239.560.0048 173.920.0071 260.560.0113 412.490.0059 216.460.0097 353.9

-0.0049 -177.90.0180 658.420.0004 15.6470.0169 616.94

-0.0121 -440.9-0.0176 -643.50.0092 336.330.0228 832.28

-0.0104 -380.40.0048 174.110.0057 207.60.0068 247.370.0085 311.79

-0.0071 -260.4

-0.0048 -1760.0044 159.84

-0.0018 -66.030.0031 111.94

-0.0031 -111.60.0084 305.30.0090 329.680.0033 120.02

-0.0059 -214.30.0014 51.8110.0061 221.97

-0.0065 -235.6-0.0032 -115.2-0.0048 -175.9-0.0024 -85.830.0070 254.740.0073 268.05

-0.0156 -568.8-0.0060 -219.60.0048 176.760.0056 204.670.0031 112.7

-0.0017 -62.04-0.0093 -3410.0014 52.5620.0046 169.31

-0.0111 -404.5-0.0139 -506.1-0.0174 -6360.0082 300.75

-0.0086 -314-0.0025 -91.50.0070 255.780.0129 471.21

-0.0005 -17.29-0.0070 -256.1

0.0155 564.54-0.0057 -209.3-0.0084 -307.2-0.0006 -20.88-0.0034 -123.6-0.0081 -295.30.0214 782.140.0010 37.9420.0047 172.280.0012 44.5830.0005 18.8390.0038 136.94

-0.0136 -498-0.0056 -2040.0031 114.750.0099 362.24

-0.0043 -156.2-0.0116 -422.3-0.0056 -205.8-0.0091 -331.4-0.0137 -500.8-0.0102 -373.20.0078 284.62

-0.0127 -462.3-0.0020 -74.7-0.0067 -242.80.0110 400.650.0213 776.250.0052 188.690.0064 233.76

-0.0224 -818.2-0.0026 -93.60.0025 92.035

-0.0110 -401.4-0.0021 -76.44-0.0224 -817.1

0.0062 227.610.0153 559.940.0098 356.090.0221 808.38

-0.0130 -474.2-0.0130 -475-0.0424 -1549-0.0129 -470.40.0015 53.8010.0078 285.88

-0.0187 -683.40.0069 252.21

-0.0039 -142.6-0.0099 -359.8-0.0048 -175.8-0.0058 -2120.0056 205.340.0030 109.950.0019 68.5130.0046 166.080.0076 276.190.0068 249.02

-0.0018 -65.19-0.0091 -330.4-0.0039 -143.4-0.0020 -720.0088 319.760.0084 307.320.0081 295.170.0138 503.85

-0.0067 -245.70.0052 188.82

-0.0037 -133.4-0.0049 -179.10.0048 176.20.0150 548.69

-0.0057 -208.10.0143 521.240.0119 434.70.0042 152.90.0083 302.72

-0.0044 -161.80.0103 375.60.0137 500.470.0110 400.250.0054 198.82

-0.0136 -496.10.0061 221.570.0069 251.70.0047 170.12

-0.0042 -152.10.0287 1046.30.0044 161.930.0053 194.80.0070 257.24

-0.0100 -366.6-0.0035 -1290.0196 716.310.0088 319.930.0082 300.80.0076 278.89

-0.0030 -1110.0027 100.070.0096 349.29

-0.0054 -197.70.0018 67.3280.0047 171.21

-0.0042 -154.50.0187 681.35

-0.0006 -21.980.0085 309.5

-0.0099 -363

0.0077 280.08-0.0143 -523.1-0.0104 -380.2-0.0212 -774.8-0.0059 -215.90.0089 324.130.0182 665.390.0204 746.370.0055 202.470.0047 173.260.0070 256.330.0024 87.9330.0083 304.720.0066 239.62

-0.0159 -580.7-0.0113 -412.90.0221 807.270.0215 783.70.0083 304.50.0015 56.2520.0098 359.160.0007 24.8820.0270 984.35

-0.0029 -105.40.0076 277.10.0105 384.170.0078 286.18

-0.0305 -11150.0371 1352.50.0168 611.930.0006 20.4250.0116 421.870.0143 521.990.0069 252.01

-0.0188 -687.60.0098 358.46

0.0187 683.360.0136 494.62

-0.0073 -265.20.0018 64.852

-0.0045 -165.7-0.0221 -807.7-0.0312 -11400.0216 788.08

-0.0120 -439.5-0.0293 -10680.0152 554.92

-0.0146 -531.40.0194 708.770.0330 1205

-0.0108 -3950.0219 800.080.0094 342.120.0123 447.140.0026 96.5880.0200 730.850.0204 745.46

-0.0007 -25.910.0005 18.5240.0159 580.110.0140 510.290.0155 566.76

-0.0168 -612.40.0107 388.810.0122 444.080.0088 322.6

-0.0170 -622.1-0.0235 -856.5-0.0082 -300.4-0.0158 -577.80.0242 883.680.0106 385.35

-0.0241 -879-0.0024 -87.240.0113 411.370.0123 448.20.0257 939.660.0294 1073.30.0106 388.55

-0.0059 -215.30.0019 69.182

-0.0125 -456.20.0015 56.170.0042 152.230.0017 60.41

-0.0149 -542.8-0.0187 -681.50.0080 290.740.0109 399.38

-0.0098 -358.1-0.0152 -555.3-0.0119 -433.60.0121 441.170.0021 75.810.0160 585.130.0189 691.070.0106 385.930.0262 958.120.0005 18.7160.0072 264.090.0028 102.69

-0.0176 -640.60.0003 9.97990.0180 656.280.0066 240.670.0050 183.920.0021 75.3510.0147 538.19

0.0071 260.42-0.0017 -63.070.0132 481.190.0128 466.620.0060 217.54

-0.0049 -180.50.0160 582.260.0157 572.110.0201 735.15

-0.0004 -15.580.0035 126.650.0173 631.070.0177 645.160.0046 167.87

-0.0145 -528.4-0.0052 -188.50.0270 986.410.0017 62.114

-0.0133 -486.80.0093 337.690.0094 344.81

-0.0190 -694.2-0.0225 -822.20.0183 666.38

-0.0218 -794-0.0363 -1324-0.0297 -10820.0435 1588.40.0309 1129

-0.0218 -797.2-0.0105 -382-0.0184 -670.2-0.0225 -821.90.0301 1097.7

-0.0097 -354.50.0162 589.62

0.0257 936.560.0000 0.97040.0057 208.63

-0.0033 -119.60.0150 547.90.0000 -0.9540.0034 124.94

-0.0019 -69.38-0.0303 -1108-0.0030 -111-0.0240 -875.70.0073 265.44

-0.0190 -692.4-0.0118 -4290.0195 713.130.0291 1062.40.0042 151.7

-0.0089 -324.70.0129 472.120.0094 342.98

-0.0102 -371.7-0.0116 -424.5-0.0211 -770.80.0038 137.48

-0.0269 -982.9-0.0080 -290.80.0003 10.432

-0.0190 -692.50.0049 179.67

-0.0232 -848.40.0068 246.94

-0.0025 -92.520.0073 266.40.0253 921.90.0083 303.91

-0.0068 -246.5

0.0124 453.60.0269 983.620.0118 430.260.0084 307.29

-0.0029 -107.1-0.0013 -48.310.0026 95.756

-0.0083 -302.30.0219 799.22

-0.0088 -320.60.0038 137.22

-0.0005 -16.6-0.0129 -469.90.0001 3.95870.0158 575.930.0086 315.640.0015 56.019

-0.0397 -1450-0.0004 -14.06-0.0042 -152.7-0.0071 -259.3-0.0164 -597.50.0149 545.420.0094 341.980.0127 461.82

-0.0155 -564.6-0.0196 -715.1-0.0394 -14370.0069 250.210.0037 136.52

-0.0787 -2871-0.1224 -44670.0830 3027.80.0425 1550.8

-0.0153 -558.70.0106 386.55

0.0312 1138.1-0.0013 -48.78-0.0049 -179.5-0.0078 -283.1-0.0489 -1787-0.0167 -608.40.0164 597.840.0181 660.82

-0.0261 -953.40.0174 634.740.0141 514.710.0052 189.3

-0.0015 -52.97-0.0023 -83.69-0.0235 -857.7-0.0180 -655.70.0133 484.17

-0.0042 -1520.0116 422.45

-0.0138 -503.3-0.0062 -225.2-0.0049 -179.8-0.0194 -707.90.0170 622.170.0121 440.510.0174 633.880.0026 95.206

-0.0084 -305.30.0210 766.070.0002 7.1233

-0.0069 -252.80.0206 750.630.0055 200.27

-0.0311 -11330.0231 842.690.0024 88.125

-0.0113 -413.8-0.0108 -392.40.0109 399.10.0126 459.980.0082 299.72

-0.0035 -127.70.0098 356.590.0106 385.450.0022 79.9390.0102 373.75

-0.0107 -389.1-0.0041 -150.50.0154 562.10.0084 306.670.0041 150.94

-0.0052 -188.2-0.0025 -90.660.0175 637.3

-0.0130 -475.30.0056 205.580.0058 212.21

-0.0185 -674.9-0.0089 -324.1-0.0056 -204.40.0006 21.6960.0033 118.69

-0.0141 -5130.0173 632.25

-0.0117 -427.6-0.0076 -278.90.0085 309.910.0026 94.0250.0094 344.25

-0.0011 -39.660.0121 441.220.0020 73.966

0.0023 82.764-0.0038 -137.30.0029 107.530.0061 221.130.0037 136.540.0037 134.93

-0.0044 -159.80.0120 437.160.0039 141.080.0062 225.51

-0.0014 -50.890.0134 487.910.0164 598.1

-0.0028 -102.10.0124 451.820.0021 77.163

-0.0158 -577.5-0.0021 -77.18-0.0029 -106-0.0100 -366.60.0163 594.650.0102 370.710.0170 620.010.0172 627.130.0038 137.46

-0.0097 -353.40.0116 422.980.0025 90.461

-0.0013 -48.13-0.0055 -201.8-0.0115 -4210.0044 160.350.0001 5.0843

-0.0050 -1830.0125 457.78

-0.0101 -370.4

-0.0058 -210-0.0126 -461.40.0135 494.350.0016 57.3820.0091 332.5

-0.0073 -267.70.0061 221.630.0089 323.840.0131 476.95

-0.0014 -50.660.0095 347.130.0057 206.9

-0.0022 -79.360.0093 340.7

-0.0030 -1080.0013 46.8310.0032 117.90.0051 187.450.0018 65.708

-0.0104 -3800.0005 19.4940.0103 375.060.0060 220.82

-0.0016 -57.510.0203 741.120.0099 360.360.0017 60.560.0188 687.38

-0.0014 -51.13-0.0015 -55.77-0.0002 -8.241-0.0074 -270.20.0061 221.44

-0.0105 -384.30.0083 303.090.0108 394.35

0.0109 398.320.0022 80.963

-0.0104 -378.80.0073 267.570.0088 320.55

-0.0045 -1660.0048 175.740.0086 313.220.0000 -1.770.0042 154.84

-0.0008 -30.84-0.0047 -172.80.0100 366.810.0166 605.26

-0.0053 -194.1-0.0340 -1241-0.0167 -6080.0086 313.25

-0.0166 -606.7-0.0151 -551.6-0.0197 -718.90.0214 781.08

-0.0120 -437.90.0009 34.0220.0006 21.716

-0.0038 -139.7-0.0007 -25.58-0.0085 -3090.0120 436.890.0120 437.390.0273 995.120.0245 896.010.0011 39.913

-0.0037 -134.70.0133 483.76

-0.0007 -26.33

-0.0110 -401.40.0000 0.8880.0072 263.74

-0.0032 -117.30.0091 330.80.0078 284

-0.0040 -144.4-0.0101 -369.4-0.0033 -121.7-0.0031 -112.4-0.0060 -219.30.0074 271.53

-0.0006 -23.05-0.0009 -31.940.0027 99.450.0205 750.05

-0.0090 -327.10.0042 154.970.0170 620.760.0091 330.910.0056 203.050.0041 149.54

-0.0038 -137.20.0031 111.49

-0.0062 -225.7-0.0036 -129.6-0.0081 -295.9-0.0016 -58.29-0.0127 -464.50.0051 185.24

-0.0060 -217.2-0.0167 -609.3-0.0171 -623.2-0.0054 -198.10.0070 254.45

-0.0225 -820.1

0.0050 181.230.0210 768.010.0157 573.77

-0.0021 -75.02-0.0053 -191.90.0082 297.86

-0.0079 -290.2-0.0105 -384.9-0.0113 -413.30.0083 304.440.0002 9.0126

-0.0341 -1246-0.0146 -531.7-0.0095 -348.40.0106 388.050.0098 356.550.0096 352.160.0018 66.79

-0.0070 -256.5-0.0111 -404.70.0030 111.27

-0.0200 -729.50.0075 273.390.0021 75.2180.0114 416.180.0107 388.940.0072 263.990.0118 429.14

-0.0032 -117.7-0.0042 -152.80.0036 132.33

-0.0024 -88.820.0122 446.08

-0.0108 -395.4-0.0040 -147.60.0041 149.11

0.0008 28.4180.0108 393.870.0073 266.420.0075 274.390.0151 550.930.0008 29.908

-0.0019 -70.310.0073 266.830.0000 0

-0.0110 -400.40.0143 523.28

-0.0009 -33.110.0002 7.850.0026 93.3080.0068 247.9

-0.0044 -159-0.0060 -218.70.0058 212.130.0046 166.640.0077 281.65

-0.0023 -84.88-0.0001 -5.1560.0099 360.120.0120 436.60.0080 291.83

-0.0016 -58.40.0048 175.490.0025 90.653

-0.0136 -496.90.0100 366.710.0132 482.14

-0.0039 -1430.0085 309.41

-0.0089 -325.60.0079 288.1

-0.0219 -799.4

0.0077 281.360.0103 376.430.0009 32.077

-0.0075 -275.3-0.0086 -313.80.0126 458.530.0097 353.860.0015 53.9170.0021 75.046

-0.0051 -185.60.0157 574.380.0115 421.290.0050 181.560.0069 252.77

-0.0029 -1070.0025 90.7650.0154 560.560.0014 51.9510.0046 167.25

-0.0028 -101.7-0.0156 -568.9-0.0025 -89.510.0179 652.490.0088 320.9

-0.0081 -296.60.0035 127.510.0141 513.66

-0.0061 -223.3-0.0021 -76.41-0.0065 -238.9-0.0176 -643.6-0.0015 -56.490.0138 503.690.0011 38.755

-0.0082 -300.40.0129 469.98

0.0071 260.520.0088 322.960.0042 152.480.0030 108.030.0024 85.8660.0106 387.750.0004 14.8710.0117 426.620.0065 238.03

-0.0032 -115.30.0126 461.290.0113 410.710.0058 210.930.0042 154.98

-0.0042 -151.5-0.0354 -12910.0005 18.4230.0321 1172.60.0068 249.770.0090 328.870.0051 184.74

-0.0038 -1370.0110 401.990.0127 462.14

-0.0071 -259.7-0.0247 -900.6-0.0020 -72.17-0.0028 -102.10.0088 322.79

-0.0202 -736.5-0.0208 -7610.0003 11.019

-0.0068 -248.9-0.0226 -824.4-0.0070 -257.20.0202 735.96

-0.0200 -730.40.0098 355.88

-0.0040 -146.4-0.0231 -842.6-0.0157 -571.60.0237 865.20.0067 243.240.0135 493.960.0176 642.020.0126 460.4

-0.0014 -51.980.0047 170.10.0192 699.870.0039 143.930.0094 343.070.0082 299.60.0062 225.68

-0.0067 -244.5-0.0114 -415.80.0139 507.170.0101 369.390.0111 405.860.0072 262.350.0106 388.33

-0.0051 -184.4-0.0171 -622.90.0176 642.68

-0.0004 -13.52-0.0139 -506.70.0007 24.6950.0115 420.90.0051 185.690.0184 670.880.0072 261.520.0130 474.62

-0.0028 -100.6

-0.0093 -338.40.0114 415.110.0115 421.48

-0.0058 -210.6-0.0012 -42.620.0044 159.69

-0.0107 -391.4-0.0197 -7190.0205 747.36

-0.0042 -154.10.0100 364.470.0052 188.84

-0.0002 -7.7210.0167 610.060.0073 266.47

-0.0016 -57.180.0049 178.1

-0.0013 -48.85-0.0135 -492.9-0.0070 -255.6-0.0001 -1.921-0.0061 -223.4-0.0014 -51.53-0.0070 -256.70.0219 801.020.0105 382.69

-0.0058 -212.60.0083 303.110.0111 406.040.0144 526.33

-0.0028 -1010.0089 326.41

-0.0098 -359.4-0.0014 -50.36-0.0090 -330.30.0204 742.88

0.0065 239.04-0.0037 -134.80.0062 225.630.0045 163.96

-0.0078 -283.20.0015 56.246

-0.0002 -7.246-0.0133 -484.40.0082 298.10.0099 360.040.0050 183.970.0037 135.19

-0.0039 -143.60.0057 208.230.0024 86.2690.0157 574.560.0088 322.56

-0.0011 -38.810.0137 499.25

-0.0024 -86.95-0.0208 -7580.0040 145.220.0175 639.230.0059 214.95

-0.0023 -83.20.0098 356.960.0023 84.2760.0098 356.64

-0.0010 -37.44-0.0068 -247.80.0022 78.8540.0101 367.010.0128 465.740.0010 36.8120.0088 320.540.0193 704.6

-0.0048 -175.10.0208 758.950.0028 103.510.0080 290.79

-0.0160 -583.20.0068 249.86

-0.0283 -1033-0.0102 -372.60.0238 8690.0271 990.520.0050 184.150.0106 388.65

-0.0001 -4.596-0.0068 -246.7-0.0243 -887.10.0269 981.37

-0.0134 -489.10.0001 2.60110.0140 512.380.0135 490.930.0080 291.560.0039 142.110.0043 155.570.0080 290.890.0074 270.80.0091 330.61

-0.0142 -517.2-0.0138 -503-0.0403 -14710.0058 212.040.0317 1158.2

-0.0677 -2472-0.0419 -1529-0.0510 -18610.0383 1397.8

-0.0262 -956

0.0199 728.110.0100 366.410.0017 60.272

-0.0092 -336.1-0.0359 -1309-0.0354 -12930.0436 1590.7

-0.0242 -882-0.0263 -960.1-0.0262 -955-0.0476 -17370.0521 1901.8

-0.0312 -1139-0.0409 -1493-0.0115 -4180.0631 2301.40.0327 1193.90.0092 335.28

-0.0191 -695.70.0217 792.810.0244 890.20.0160 584.410.0025 91.169

-0.0351 -12820.0133 486.76

-0.0005 -16.520.0056 205.70.0435 1586.40.0073 265.45

-0.0039 -142.50.0186 679.73

-0.0127 -464.7-0.0255 -931.50.0215 784.98

-0.0082 -300.30.0256 934.13

-0.0083 -303.8-0.0145 -529.2-0.0371 -1353-0.0046 -168.7-0.0203 -742.50.0308 1123.8

-0.0258 -942.40.0139 506.290.0183 668.060.0229 836.120.0148 539.85

-0.0080 -293.20.0054 198.190.0109 397.720.0025 90.616

-0.0042 -151.6-0.0081 -294.70.0195 710.050.0131 479.490.0017 61.6820.0044 159.540.0118 431.960.0130 473.17

-0.0006 -23.380.0008 31.0160.0028 100.58

-0.0004 -15.18-0.0086 -312.40.0104 378.590.0046 168.40.0045 163.310.0072 2640.0014 49.545

-0.0048 -1750.0063 230.40.0121 439.86

-0.0009 -32.540.0010 36.776

-0.0065 -238.30.0049 178.56

-0.0303 -11070.0071 257.530.0191 696.10.0049 180.150.0020 73.5970.0041 148.47

-0.0101 -369.90.0131 479.830.0143 523.62

-0.0025 -92.46-0.0058 -212.20.0137 500.350.0021 77.154

-0.0021 -76.990.0047 170.15

-0.0052 -191.2-0.0152 -554.70.0141 514.480.0006 23.0370.0011 39.906

-0.0035 -127.80.0176 641.060.0152 554.40.0130 475.61

-0.0024 -87.72-0.0012 -42.74-0.0089 -323.1-0.0003 -9.4280.0018 66.014

-0.0071 -259.60.0055 202.10.0168 613.37

0.0080 290.39-0.0066 -242.10.0061 223.730.0064 2340.0037 136.230.0010 37.408

-0.0028 -100.6-0.0056 -206.10.0051 184.560.0101 368.710.0063 228.440.0019 67.6320.0027 98.1920.0001 5.1789

-0.0062 -226.40.0009 31.7370.0161 587.80.0093 340.01

-0.0024 -85.830.0014 49.9560.0046 166.76

-0.0119 -433.60.0016 60.0310.0067 244.370.0109 397.810.0009 31.0440.0037 134.560.0000 1.8178

-0.0001 -5.453-0.0133 -485-0.0284 -1036-0.0344 -12570.0130 474.310.0207 754.680.0119 433.090.0103 376.39

-0.0246 -898.9-0.0043 -156.70.0047 171.710.0098 358.480.0179 653.880.0086 312.62

-0.0009 -33.98-0.0010 -38.150.0103 377.290.0042 151.65

-0.0088 -319.7-0.0014 -49.41-0.0126 -458.2-0.0056 -204.1-0.0156 -570.20.0239 871.670.0280 1020.30.0064 233.730.0005 18.794

-0.0010 -36.230.0080 291.9

-0.0046 -167.90.0030 109.76

-0.0089 -323.40.0059 213.640.0141 515.83

-0.0056 -204.6-0.0101 -369.50.0133 487.240.0112 408.480.0076 277.88

-0.0046 -168.40.0068 246.62

-0.0002 -7.344-0.0085 -311.1-0.0308 -1125

-0.0034 -123.70.0006 23.0120.0245 893.760.0044 161.54

-0.0138 -504.8-0.0026 -95.54-0.0137 -500.8-0.0250 -9130.0008 28.263

-0.0122 -445.4-0.0382 -13930.0176 642.23

-0.0222 -808.8-0.0403 -14720.0221 807.77

-0.0079 -287.60.0372 1356.6

-0.0116 -423.50.0045 162.960.0096 351.36

-0.0343 -12530.0007 25.061

-0.0096 -351.10.0195 711.580.0051 185.530.0181 660.880.0296 1079.6

-0.0038 -139.8-0.0106 -388.5-0.0154 -562.30.0098 359.070.0062 225.36

-0.0492 -17950.0157 573.070.0115 421.310.0050 183.32

0.0244 890.130.0012 44.1590.0038 137.53

-0.0085 -309.90.0228 833.910.0245 894.48

-0.0071 -258.30.0067 244.1

-0.0035 -126.90.0215 784.30.0004 13.8540.0139 506.610.0062 224.720.0025 92.404

-0.0226 -824.30.0011 39.3290.0154 562.07

-0.0081 -294.6-0.0015 -54.96-0.0083 -303.20.0006 20.591

-0.0031 -111.80.0024 88.4050.0141 516.17

-0.0034 -123.60.0123 448.690.0117 425.3

-0.0012 -43.680.0110 401.850.0040 147.34

-0.0075 -272.2-0.0097 -3550.0103 375.430.0020 72.1730.0086 314.7

-0.0102 -370.7

0.0109 396.380.0003 10.621

-0.0070 -254.80.0041 150.55

-0.0202 -736-0.0045 -163-0.0083 -301.30.0001 5.28350.0023 84.523

-0.0101 -370.30.0138 505.390.0003 12.692

-0.0058 -213.10.0162 591.450.0082 297.50.0044 161.08

-0.0036 -131.30.0017 63.0930.0062 225.37

-0.0051 -185.20.0042 154.510.0085 309.42

-0.0011 -38.460.0102 370.610.0004 14.658

-0.0012 -44.80.0071 259.040.0079 287.6

-0.0030 -110.3-0.0043 -156.60.0134 490.870.0131 479.430.0017 61.582

-0.0034 -124.60.0006 22.7280.0139 507.4

0.0009 31.6030.0117 426.070.0003 11.062

-0.0069 -253.20.0068 247.38

-0.0378 -1379-0.0012 -42.290.0200 729.99

-0.0404 -14750.0024 88.1880.0104 378.71

-0.0141 -514.60.0039 141.730.0243 886.03

-0.0132 -481.8-0.0159 -5790.0093 339.45

-0.0008 -28.79-0.0438 -1600-0.0169 -616.30.0246 897.38

-0.0319 -11630.0192 700.91

-0.0092 -335.70.0183 667.030.0268 979.540.0042 153.550.0089 326.080.0122 443.760.0117 427.680.0024 87.8980.0010 36.706

-0.0008 -27.710.0096 348.62

-0.0020 -73.51-0.0004 -13.36

-0.0024 -87.450.0000 -1.6230.0071 260.55

-0.0024 -88.25-0.0052 -188.60.0115 418.630.0409 1494.50.0032 117.240.0190 691.940.0196 714.150.0013 49.2120.0003 12.1940.0122 443.640.0042 151.820.0095 3460.0280 1021.4

-0.0004 -15.06-0.0044 -159.8-0.0194 -709.10.0476 1738.10.0214 782.450.0153 559.43

-0.0175 -638.20.0446 1628.2

-0.0004 -15.13-0.0192 -700.3-0.0375 -1368-0.0254 -925.6-0.0060 -219.10.0559 2039.70.0041 149.70.0132 483.470.0239 8740.0357 1303.2

-0.0063 -229.60.0054 198.4

-0.0058 -211.60.0112 410.33

-0.0143 -523.6-0.0104 -379.5-0.0007 -26.18-0.0145 -527.7-0.0062 -227.4-0.0081 -297.40.0139 508.790.0426 1554.1

-0.0043 -158.6-0.0009 -32.410.0001 4.9434

-0.0215 -783.1-0.0380 -1388-0.0075 -273.70.0162 590.220.0219 801.12

-0.0059 -213.6-0.0141 -516.30.0030 110.780.0227 830.130.0177 647.63

-0.0011 -41.390.0139 508.710.0025 90.3280.0033 120.14

-0.0023 -83.70.0229 836.780.0102 371.45

-0.0164 -599.7-0.0017 -62.66-0.0448 -1634-0.0060 -219.20.0015 56.2540.0027 97.42

0.0379 1383.70.0143 522.330.0018 64.634

-0.0003 -10.80.0097 353.610.0009 34.1890.0057 208.21

-0.0001 -5.0210.0155 565.650.0008 27.9230.0014 50.863

-0.0025 -92.01-0.0183 -669.50.0070 255.80.0011 39.443

-0.0214 -779.5-0.0228 -832.2-0.0038 -138.7-0.0352 -1283-0.0870 -3176-0.0594 -21690.0621 2265.6

-0.0327 -11920.0695 2537.3

-0.0203 -740.70.0013 46.368

-0.0214 -782.4-0.0058 -2130.0350 1277.40.0275 1003.90.0037 136.29

-0.0294 -1074-0.0356 -1298-0.0025 -91.73-0.0514 -1877-0.0039 -140.9

0.0188 688.020.0553 2018.10.0194 707.97

-0.0049 -1790.0007 26.976

-0.0239 -873.30.0072 264.49

-0.0156 -569.80.0176 642.410.2332 8512.1

-0.0003 -11.50.0032 115.79 Beta 1.09410872779

-0.0117 -425.3 Rm 36.1482901416-0.0518 -1890 Rf 7.50%-0.0179 -654 Cost of Equity 38.84%0.0117 428.77

-0.0304 -11110.0060 220.430.0136 497.890.0013 45.673

-0.0510 -18610.0264 964.91

-0.0510 -18600.0066 242.190.0090 329.70.0079 286.760.0581 2119

-0.0100 -3640.0003 10.4330.0231 844.74

-0.0420 -15330.0011 39.0790.0031 112.620.0037 133.46

-0.0261 -952.80.0246 896.88

-0.0108 -395.20.0079 289.83

-0.0029 -106.20.0095 345.530.0213 778.090.0016 57.3320.0145 530.760.0159 5800.0024 89.351

-0.0052 -191.6-0.0046 -166.80.0224 816.3

-0.0043 -157.10.0209 761.9

-0.0057 -207.90.0121 440.04

-0.0069 -250.9-0.0092 -334.7-0.0018 -64.8-0.0100 -364.3-0.0195 -711.80.0060 220.06

-0.0109 -399.20.0109 397.170.0206 753.680.0083 302.81

-0.0102 -373.20.0025 93.041

-0.0180 -657.7-0.0157 -572.9-0.0144 -527.2-0.0031 -114.30.0121 439.93

-0.0160 -583.30.0072 262.51

-0.0268 -978.1

-0.0050 -182.4-0.0276 -10090.0199 727.27

-0.0105 -383.5-0.0274 -1001-0.0114 -414.60.0166 605.280.0035 127.2

-0.0049 -1790.0124 454.040.0176 642.81

-0.0150 -548.9-0.0171 -622.4-0.0348 -1270-0.0187 -681.5-0.0177 -644.30.0147 536.050.0149 542.58

-0.0411 -1501-0.0232 -848.2-0.0356 -12990.0505 1841.5

-0.0409 -14910.0231 841.80.0035 127.13

-0.0103 -375.10.0423 1542.40.0016 59.286

-0.0272 -992.6-0.0023 -84.1-0.0442 -1614-0.0110 -402.80.0343 1251.30.0372 1356.50.0164 599.760.0195 710.49

0.0558 2037.4-0.0096 -351.1-0.0274 -10020.0047 171.15

-0.0328 -11980.0295 1077.70.0049 178.080.0186 678.88

-0.0039 -141.90.0245 892.910.0033 119.180.0014 50.8730.0013 47.5040.0201 732.58

-0.0147 -536.9-0.0051 -186.2-0.0216 -787.8-0.0084 -305.7-0.0056 -206.20.0110 401.9

-0.0297 -10850.0102 371.330.0019 69.4790.0005 18.025

-0.0105 -381.8-0.0179 -653.30.0346 1264.6

-0.0024 -87.060.0357 1304

-0.0125 -455.7-0.0215 -783.40.0308 1125.1

-0.0029 -106.6-0.0153 -557.4-0.0250 -912.3-0.0144 -526.1

-0.0368 -13430.0005 17.839

-0.0164 -5970.0075 272.130.0515 1878.3

-0.0052 -191-0.0228 -830.90.0083 303.8

-0.0122 -444.7-0.0305 -1113-0.0339 -12380.0185 674.720.0075 275.09

-0.0335 -1224-0.0566 -20650.0012 42.977

-0.0258 -940.7-0.0665 -24280.0642 2345.10.0080 292.55

-0.0512 -1870-0.0205 -747.4-0.0596 -21760.0158 575.120.0359 1310.3

-0.0523 -1910-0.0398 -1453-0.1220 -4454-0.0232 -8450.0635 2319.20.0048 175.710.0699 2551.70.0549 2002.10.0323 1178.4

-0.0468 -1709-0.0342 -1247

0.0278 1014.40.0589 2151.4

-0.0666 -2430-0.0307 -1120-0.0134 -488.7-0.0038 -139.8-0.0416 -1518-0.0179 -654.5-0.0311 -11340.0550 2006.10.0055 200.62

-0.0200 -731.30.0370 1351.50.0010 37.624

-0.0262 -956.7-0.0093 -341.3-0.0005 -18.360.0495 1807.2

-0.0264 -963.90.0256 935.970.0518 1891.3

-0.0028 -100.60.0004 15.0810.0205 747.320.0203 741.41

-0.0287 -10490.0360 1314.50.0055 200.17

-0.0124 -453.6-0.0216 -788.6-0.0175 -636.9-0.0204 -746.20.0227 829.890.0196 715.98

-0.0068 -249.50.0251 916.65

0.0044 159.620.0245 895.17

-0.0028 -101.4-0.0618 -2256-0.0162 -592.7-0.0348 -1269-0.0102 -370.50.0330 1202.8

-0.0348 -12690.0335 1223.40.0063 229.16

-0.0174 -636.2-0.0323 -11810.0028 102.96 Beta 1.03362468594

-0.0130 -474.1 Rm 26.62147240450.0346 1264.7 Rf 7.50%0.0284 1037 Cost of Equity 27.26%

-0.0079 -289.30.0185 675.52

-0.0376 -1373 Var (NIFTY) 0.000309150610.0062 227.55 CoVar 0.000319381330.0070 254.79

-0.0082 -299.6 Beta 1.0330929860.0227 827.740.0270 986.050.0050 182.48

-0.0030 -109.5-0.0111 -403.90.0191 697.98

-0.0339 -1236-0.0272 -992.30.0021 76.6040.0048 174.03

-0.0190 -692.4-0.0009 -33.90.0105 381.62

0.0084 306.1-0.0079 -288.7-0.0322 -1176-0.0195 -7120.0087 316.8

-0.0259 -945.10.0169 615.64

-0.0179 -654.60.0172 628.230.0389 14200.0213 778.57

-0.0071 -260.80.0135 493.160.0045 163.110.0000 -1.6890.0473 1727.3

-0.0003 -11.90.0155 567.090.0328 1197.80.0086 312.21

-0.0420 -15320.0144 524.64 Beta 1.252349428340.0130 475.91 Rm -52.82860475270.0493 1797.8 Rf 7.50%0.0142 517.41 Cost of Equity -0.586490968050.0265 967.94 -58.6490968048

-0.0003 -10.020.0121 443.220.0300 1095.5

-0.0329 -12010.0044 161.22

-0.0022 -78.9-0.0035 -127.5-0.0104 -379.60.0280 1023.60.0167 609.5

-0.0031 -112.9-0.0310 -11320.0332 1211.50.0518 1891.50.0022 79.16

-0.0101 -367.30.0162 592.63

-0.0172 -626.3-0.0182 -665.80.0356 1298.8

-0.0125 -454.5-0.0114 -414.90.0218 794.010.1774 6476.9

-0.0011 -39.55-0.0112 -407.2-0.0139 -507.90.0066 239.4

-0.0002 -8.04-0.0285 -10410.0387 1412.50.0143 521.260.0258 941.130.0182 664.31

-0.0010 -37.480.0012 43.8070.0097 352.980.0031 113.75

-0.0342 -12490.0273 997.470.0234 855.8

-0.0034 -125.2-0.0115 -418.4-0.0217 -791.70.0078 285.58

-0.0358 -1306

-0.0241 -8780.0146 534.19

-0.0180 -658.30.0028 101.250.0108 394.91

-0.0119 -434.60.0315 11500.0036 131.81

-0.0227 -8280.0116 423.330.0019 69.4170.0173 632.74

-0.0575 -20980.0088 319.66

-0.0293 -10710.0007 23.826

-0.0189 -689.3-0.0068 -246.50.0347 12660.0297 1084.2

-0.0005 -18.260.0339 1238.50.0291 1061.9

-0.0074 -268.9-0.0157 -572.50.0284 10360.0101 369.210.0009 32.548

-0.0018 -65.55-0.0111 -404.60.0130 472.760.0142 518.980.0163 593.33

-0.0065 -235.90.0029 106.49

-0.0231 -844.7

-0.0227 -828.4-0.0097 -354.30.0076 277.31

-0.0031 -1130.0331 1207.8

-0.0054 -197.8-0.0420 -15310.0166 607.22

-0.0145 -530.40.0136 496.080.0170 621.190.0252 918.610.0036 130.130.0047 170.780.0016 57.2290.0095 347.86

-0.0148 -541.7-0.0078 -284.8-0.0037 -134.3-0.0032 -115.60.0189 690.330.0219 799.570.0047 170.570.0019 68.180.0012 42.1660.0024 87.413

-0.0041 -1510.0174 633.910.0135 494.520.0014 52.6750.0021 77.1490.0089 325.58

-0.0100 -365.40.0033 121.81

-0.0055 -202.20.0097 352.81

0.0154 561.85-0.0001 -3.765-0.0158 -5760.0048 176.73

-0.0083 -302.60.0033 120.83

-0.0114 -416.30.0221 8050.0126 461.62

-0.0015 -56.380.0070 257.32

-0.0001 -2.403-0.0053 -194.1-0.0099 -363.1-0.0148 -540.60.0017 62.043

-0.0052 -191.2-0.0250 -911.8-0.0042 -152.7-0.0156 -571.2-0.0082 -297.8-0.0314 -11450.0322 1174.80.0116 424.270.0066 241.430.0213 778.34

-0.0034 -124.50.0250 913.75

-0.0102 -373.90.0093 3410.0118 431.570.0008 30.47

-0.0015 -54.5-0.0130 -474.40.0127 463.970.0101 369.31

-0.0025 -92.960.0035 126.25

-0.0201 -733-0.0127 -465.40.0184 671.90.0177 647.60.0003 9.18770.0016 60.165

-0.0044 -162.1-0.0083 -301.40.0160 585.25

-0.0070 -254.80.0044 161.67

-0.0034 -123.5-0.0023 -82.54-0.0142 -519.30.0018 64.924

-0.0001 -1.983-0.0107 -391.4-0.0070 -256.80.0071 257.680.0318 11620.0066 241.690.0018 67.108

-0.0036 -130.10.0061 223.230.0060 218.480.0087 318.890.0007 26.906

-0.0035 -129.3-0.0035 -127.30.0009 33.074

-0.0074 -271.40.0045 165.160.0050 180.93

-0.0015 -53.49

0.0043 157.41-0.0093 -339 2001-10-0.0008 -27.45 Beta 1.05476553484-0.0244 -891.8 Rm 34.9690764361-0.0114 -416.4 Rf 7.50% COC-0.0056 -203.9-0.0309 -1126 Var 0.000324668650.0029 106.43 CoVar 0.000342292650.0031 111.56 Beta 1.054283025440.0037 133.74

-0.0142 -518.50.0211 768.95

-0.0175 -637.4-0.0260 -949.20.0082 298.710.0007 24.0930.0069 251.02

-0.0074 -270.20.0146 534.39

-0.0052 -188.10.0112 409.090.0120 437.78

-0.0053 -193-0.0088 -320.10.0024 86.790.0028 102.5

-0.0024 -85.80.0002 8.4670.0129 469.810.0192 702.150.0142 517.4

-0.0015 -56.420.0017 60.6750.0069 253.27

-0.0044 -160.10.0029 105.46

0.0033 122.220.0007 25.816

-0.0016 -57.720.0135 492.590.0065 237.360.0028 102.50.0032 117.67

-0.0109 -399.40.0039 143.310.0067 245.250.0041 150.060.0039 143.89

-0.0076 -278 2009-2010-0.0025 -92.73 Beta 1.132422006770.0079 287.9 Rm 90.60290236190.0147 537.7 Rf 7.50%

-0.0005 -16.64 COC 1.100974338130.0016 59.019 110.097433813

-0.0131 -476.80.0066 242.47

-0.0028 -100.8-0.0093 -338.5-0.0021 -75.9-0.0112 -409.20.0051 185.620.0028 103.430.0047 170.160.0066 240.820.0035 126.51

-0.0027 -96.78-0.0175 -638.60.0074 270.90.0045 165.44

-0.0104 -381.4-0.0142 -519-0.0046 -167.2

-0.0066 -242.4-0.0143 -5220.0357 1301.5

-0.0111 -403.60.0040 145.760.0043 157.53

-0.0165 -602-0.0066 -240.90.0013 45.704

-0.0288 -10510.0058 213.47

-0.0033 -121.30.0026 94.658

-0.0278 -10130.0234 855.660.0174 636.520.0127 462.540.0039 142.56

-0.0228 -833.20.0100 364.70.0181 659.160.0049 178.23

-0.0198 -721.2-0.0093 -340.10.0044 160.120.0167 607.780.0080 292.890.0153 558.440.0052 190.70.0021 77.0240.0080 292.31

-0.0023 -84.840.0172 628.92

-0.0069 -250.50.0012 45.359

-0.0005 -17.46

-0.0097 -353.50.0122 446.47

-0.0140 -512.40.0107 391.6

-0.0115 -419.5-0.0027 -99.53-0.0002 -8.3120.0101 370.34

-0.0091 -330.90.0111 406.660.0105 383.10.0060 217.30.0033 119.97

-0.0027 -98.17-0.0014 -50.140.0028 102.64

-0.0014 -50.34-0.0034 -124.90.0058 213.030.0079 288.040.0014 49.999

-0.0056 -204.30.0022 80.652

-0.0060 -220.20.0022 80.584

-0.0076 -278.60.0119 435.520.0014 52.8240.0052 190.17

-0.0037 -136.8-0.0014 -52.670.0086 314.72

-0.0044 -160.5-0.0073 -268-0.0008 -28.150.0066 240.49

-0.0061 -222.9-0.0004 -15.560.0121 440.410.0111 406.79

-0.0017 -63.010.0023 84.692

-0.0068 -248-0.0078 -283.70.0028 103.84

-0.0126 -4610.0014 51.005

-0.0024 -88.140.0130 472.960.0028 100.65

-0.0012 -44.210.0178 649.780.0049 177.920.0008 30.3770.0060 220.410.0214 779.610.0062 225.130.0113 412.97

-0.0055 -200.80.0097 353.530.0162 592.40.0048 174.59

-0.0030 -109.7-0.0052 -191.50.0099 359.830.0029 105.19

-0.0010 -37.41-0.0063 -2310.0064 235.240.0188 686.960.0026 95.315

-0.0022 -81.02

0.0066 241.56-0.0107 -390.4-0.0028 -100.50.0053 193.93

-0.0073 -267.50.0235 857.1

-0.0091 -331.3-0.0186 -677.70.0022 80.103

-0.0080 -292.1-0.0075 -273.70.0208 760.68

-0.0058 -2110.0066 239.24

-0.0039 -142.3-0.0114 -416.1-0.0042 -151.60.0050 183.070.0168 612.570.0002 8.37220.0068 247.640.0197 718.670.0049 178.17

-0.0062 -2270.0045 165.05

-0.0041 -149.7-0.0130 -473.8-0.0198 -722.40.0082 300.32

-0.0217 -792.70.0017 61.859

-0.0181 -660.30.0203 741.66

-0.0125 -457-0.0116 -424.2-0.0113 -410.8

-0.0082 -300.70.0136 495.350.0056 204.550.0168 611.580.0085 310.83

-0.0031 -114.8-0.0001 -3.253-0.0026 -95.53-0.0122 -445.1-0.0232 -848.20.0158 575.20.0086 313.450.0062 225.16

-0.0087 -3180.0096 349.610.0002 7.28890.0090 328.82

-0.0027 -98.69-0.0007 -26.980.0053 192.95

-0.0022 -80.46-0.0004 -12.850.0107 391.80.0068 2500.0053 1950.0038 137.59

-0.0018 -66.55-0.0108 -395.4-0.0052 -189.3-0.0238 -867-0.0240 -876.2-0.0015 -55.420.0190 692.5 April 2010 to March 2011

-0.0190 -693.2 2010-2011-0.0169 -617.8 B 0.25980.0000 1.3374 Rm 17.277196376

0.0123 449.6 Rf 7.50% 0.11988733209-0.0058 -210.4 11.98873320910.0036 131.9

-0.0026 -96.340.0082 300.05 Var 0.00011247925

-0.0097 -354.9 CoVar 2.91072427E-05-0.0145 -529.7 B 0.259-0.0164 -600.4-0.0011 -41.31-0.0161 -588.10.0027 99.6860.0174 636.85

-0.0235 -858.50.0000 1.5088

-0.0154 -563.7-0.0111 -405.4-0.0053 -192.80.0162 591.80.0275 1003.40.0046 167.520.0001 4.56140.0118 431.21

-0.0158 -575.80.0109 398.71

-0.0090 -326.8-0.0058 -212.4-0.0321 -11720.0078 282.990.0056 204.510.0354 1293.70.0025 92.1790.0005 16.803

-0.0136 -498.20.0105 384.940.0019 67.56

-0.0066 -241.7

-0.0089 -325.10.0159 579.78

-0.0148 -540.10.0113 411.85

-0.0115 -420.5-0.0133 -485.2-0.0017 -60.790.0092 334.230.0123 447.730.0077 280.570.0239 871.440.0058 213.190.0087 318.540.0089 326.270.0080 290.6

-0.0013 -48.020.0141 516.260.0003 9.9344

-0.0031 -113.2-0.0010 -37.43-0.0074 -270.8-0.0096 -351.90.0217 793.63

-0.0147 -536.7-0.0164 -598.30.0020 74.1520.0196 716.740.0056 206.16

-0.0017 -62.59-0.0010 -37.83-0.0059 -214.6-0.0083 -302.6-0.0062 -226.8-0.0084 -305.9-0.0239 -871.2-0.0050 -184.3

-0.0133 -486.10.0168 612.45

-0.0001 -2.405-0.0018 -64.690.0043 156.64

-0.0142 -517.70.0107 390.19

-0.0083 -301.5-0.0109 -398.6-0.0034 -1230.0014 50.5540.0111 405.59

-0.0182 -6640.0015 56.296

-0.0085 -310.50.0123 450.390.0118 429.68

-0.0005 -19.920.0159 580.550.0057 208.97

-0.0064 -233.8-0.0061 -220.90.0028 100.940.0044 159.27

-0.0049 -179.2-0.0011 -38.47-0.0053 -191.9-0.0005 -19.880.0032 117.77

-0.0096 -351.7-0.0092 -334.8-0.0056 -205.3-0.0202 -737.80.0034 124.50.0010 38.3250.0079 288.42

0.0284 1037.60.0101 369.450.0034 123.450.0103 375.830.0085 310.8

-0.0036 -130.40.0045 164.88

-0.0033 -119.1-0.0012 -43.080.0184 671.77

-0.0118 -429.2-0.0079 -287.4-0.0160 -584.30.0107 391.740.0029 106.87

-0.0033 -119-0.0025 -91.860.0087 317.08

-0.0083 -302.5-0.0046 -166.90.0167 608.390.0082 300.31

-0.0186 -677.5-0.0050 -182.6-0.0106 -386.1-0.0010 -38.070.0063 231.65

-0.0108 -394.9-0.0094 -344.6-0.0135 -493-0.0226 -825-0.0177 -647.8-0.0089 -323.60.0176 640.99

-0.0044 -160.6-0.0127 -464.3

-0.0073 -267.10.0047 172.62

-0.0222 -809.9-0.0199 -7270.0110 400.260.0102 373.38

-0.0121 -440.8-0.0099 -361.3-0.0190 -692.30.0362 1320.70.0165 603.90.0079 287.13

-0.0044 -161.50.0095 348.460.0119 434.920.0056 205.57

-0.0182 -664.3-0.0222 -811.7-0.0012 -43.030.0146 532.550.0127 463.180.0017 61.562

-0.0103 -374.60.0215 785.33

-0.0014 -49.41-0.0408 -1490-0.0114 -414.5-0.0066 -242.30.0281 1025.3

-0.0051 -186.20.0141 513.39

-0.0144 -525.3-0.0190 -692.4-0.0159 -582.1-0.0044 -159.40.0288 1050.3

0.0187 683.84-0.0011 -38.690.0251 917.74

-0.0042 -154.40.0107 391.5

-0.0027 -99.99-0.0158 -575.70.0202 736.38

-0.0088 -322.1-0.0082 -2980.0096 349.590.0184 670.470.0020 71.8530.0306 1115.1

-0.0063 -229.9-0.0129 -470.30.0001 3.44850.0014 50.5740.0037 134.40.0010 35.397

-0.0129 -471.1-0.0100 -365-0.0040 -144.6-0.0155 -566.2-0.0075 -273.9-0.0190 -694.5-0.0059 -214.2-0.0260 -948.30.0071 259.68

-0.0220 -8030.0106 387.64

-0.0098 -356.10.0300 1094.6

-0.0095 -347.50.0056 204.690.0217 791.52

0.0230 837.85-0.0022 -79.720.0047 169.89

-0.0235 -857.5-0.0156 -568-0.0210 -7660.0076 276.07

-0.0078 -284.1-0.0035 -129.5-0.0200 -728.5-0.0083 -302.3-0.0149 -5450.0328 1196.50.0087 316.51

-0.0042 -153.10.0138 503.31

-0.0060 -217.7-0.0094 -343.5-0.0127 -462-0.0047 -172.20.0027 98.2590.0277 1011.6

-0.0033 -119.90.0001 2.36290.0013 48.83

-0.0015 -55.12-0.0009 -31.570.0225 821.260.0024 86.001

-0.2168 -79130.0072 262.540.0016 59.2580.0192 699.46

-0.0023 -84.5 April 2, 2001 -Jan 12, 20120.0126 461.060.0060 219.65

-0.0005 -16.99 Beta 1.005928577090.0161 586.6 Rm 28.24419968310.0060 220.32 Rf 7.50% COC0.0090 328.33

-0.0226 -823.3 Var 0.000290850340.0220 803.21 CoVar 0.000292465710.0070 255.89 Beta 1.005553929570.0065 238.420.0106 387.520.0067 245.35

-0.0049 -180.40.0062 225.770.0082 300.53

-0.0057 -207.40.0016 58.3280.0048 175.040.0214 781.08

-0.0018 -65.980.0077 279.930.0077 281.08

-0.0182 -662.7-0.0040 -146.2-0.0098 -359.5-0.0273 -995.60.0179 651.740.0018 65.864

-0.0084 -308.10.0037 133.980.0000 0.3405

-0.0147 -538.4-0.0110 -400.6-0.0004 -13.630.0217 790.770.0049 177.930.0131 476.380.0063 231.26

-0.0153 -557.1-0.0116 -424.7-0.0114 -417.70.0034 123.590.0171 623.46

-0.0254 -928.70.0095 347.31

-0.0178 -649.70.0114 414.69

-0.0092 -336.9-0.0031 -111.70.0225 822.490.0042 154.050.0076 278.66

-0.0066 -242.5-0.0166 -606.90.0018 64.153

-0.0032 -116.60.0096 349.16

-0.0132 -4800.0036 131.420.0122 443.490.0019 71.0720.0061 223.13

-0.0078 -284.4-0.0171 -622.60.0042 154.76

-0.0040 -144.3-0.0025 -91.210.0003 11.2550.0035 129.390.0075 274.33

-0.0017 -62.59-0.0097 -353.6-0.0196 -714.40.0054 195.89

-0.0223 -815.1-0.0050 -183.6-0.0018 -66.77-0.0074 -270.5-0.0043 -156.30.0071 260.3

-0.0171 -624.40.0025 89.780.0044 159.260.0030 108.95

-0.0093 -338.9-0.0051 -186.60.0177 647.25

-0.0002 -7.4170.0133 484.030.0009 32.579

-0.0079 -287.8-0.0054 -195.4-0.0168 -612.60.0014 49.3790.0031 114.060.0275 1004.20.0105 383.840.0037 135.17

-0.0028 -102.60.0122 446.310.0011 39.597

-0.0130 -475.40.0167 608.72

-0.0146 -531.30.0078 285.410.0033 119.430.0087 316.85

-0.0037 -133.9-0.0061 -222.70.0012 43.889

0.0041 150.40.0014 51.4640.0252 919.74

-0.0001 -2.0740.0018 64.6530.0028 100.780.0047 170.37

-0.0019 -70.91-0.0079 -2870.0133 485.73

-0.0073 -266.6-0.0134 -488.7-0.0015 -55.78-0.0057 -209.5-0.0008 -30.90.0045 164.830.0051 184.73

-0.0072 -261.8-0.0167 -611.10.0020 73.101

-0.0036 -132.4-0.0130 -475.80.0113 411.470.0196 715.350.0056 204.970.0022 80.273

-0.0024 -88.8-0.0023 -84.130.0128 467.820.0103 374.150.0002 8.8913

-0.0028 -102.9-0.0005 -17.490.0052 188.660.0061 221.47

-0.0032 -118

0.0006 22.80.0102 372.05

-0.0015 -54.870.0005 16.858

-0.0053 -193.1-0.0068 -247-0.0029 -106.8-0.0088 -320.20.0052 188.1

-0.0106 -388.3-0.0009 -32.970.0039 140.69

-0.0092 -334.30.0024 88.7060.0198 722.560.0031 113.420.0009 32.3540.0050 180.680.0076 277.640.0008 29.2350.0262 955.590.0058 211.7

-0.0018 -64.74-0.0082 -298.50.0246 899.64

-0.0038 -138.20.0008 27.683

-0.0018 -67.22-0.0025 -89.910.0095 347.590.0027 99.1970.0022 79.4620.0098 358.87

-0.0070 -256.4-0.0123 -450.60.0050 183.91

-0.0092 -335.60.0099 360.99

-0.0056 -204.60.0020 72.022

-0.0069 -251.90.0022 79.1650.0103 376.91

-0.0060 -219.90.0058 211.26

-0.0045 -164.40.0024 89.143

-0.0072 -262.30.0002 8.377 April 2, 2001 -October 22, 2012

-0.0119 -436.10.0039 142.140.0045 164.65 Beta 0.954826437630.0093 340.43 Rm 25.83514709140.0011 41.64 Rf 7.50% COC0.0035 129.260.0062 227.63 Var 0.00029434328

-0.0037 -135.3 CoVar 0.00028094919-0.0091 -333.9 Beta 0.95449501575-0.0004 -16.37-0.0029 -107.6-0.0063 -231.5-0.0101 -369.1-0.0005 -17.350.0000 0.98270.0078 283.340.0023 84.184

-0.0002 -7.4590.0017 60.330.0162 592.910.0170 621.670.0094 343.7

-0.0015 -55.25

0.0031 113.770.0019 69.7240.0052 188.05

-0.0040 -144.60.0003 9.268

-0.0017 -62.39-0.0018 -66.83-0.0062 -226.30.0048 175.28

-0.0037 -134.70.0066 242.380.0056 203.03

-0.0022 -81.25-0.0116 -423.80.0014 50.2460.0085 310.72

-0.0060 -219.40.0065 237.84

-0.0006 -20.080.0077 282.790.0071 260.060.0027 98.9660.0011 40.39

-0.0046 -168.40.0022 81.065

-0.0050 -183.7-0.0005 -17.42-0.0029 -106.10.0122 446.180.0054 197.22

-0.0090 -329.90.0062 227.140.0042 152.30.0030 107.74 April 2, 2001 -15-Jan, 2013

-0.0056 -202.80.0010 35

-0.0058 -210.7 Beta 0.954752559420.0092 335.33 Rm 26.06424189010.0000 0.9013 Rf 7.50%

-0.0041 -149.60.0010 35.294 Var 0.00028936858

-0.0035 -126.6 CoVar 0.00027618136-0.0059 -216.8 Beta 0.95442759258-0.0019 -70.88-0.0051 -1850.0004 14.093

-0.0034 -124.9-0.0059 -217-0.0010 -34.930.0042 152.550.0018 64.403

-0.0061 -221.5-0.0016 -59.110.0018 66.9570.0070 256.820.0006 20.586

-0.0153 -557.7-0.0003 -12.160.0008 27.764

-0.0160 -582.30.0062 225.22

-0.0179 -653.90.0047 170.86

-0.0037 -135.30.0150 549.250.0059 216.760.0077 280.40.0141 512.95

-0.0006 -20.57-0.0048 -173.5-0.0106 -388.20.0099 360.25

-0.0062 -224.5-0.0064 -232.1-0.0153 -558.6-0.0090 -327.5-0.0063 -228.5-0.0013 -47.73-0.0031 -1130.0014 50.210.0073 264.940.0038 140.350.0077 279.62

-0.0131 -477.5-0.0173 -631.5-0.0039 -140.8-0.0019 -67.7-0.0086 -315.10.0116 422.450.0064 231.79

-0.0117 -427.10.0072 263.090.0216 790.190.0000 -1.6040.0166 605.690.0089 323.780.0004 15.640.0136 496.51

-0.0076 -276.70.0056 202.970.0044 161.350.0117 425.61

-0.0092 -336.70.0046 166.10.0121 443.180.0043 155.52

-0.0032 -115.20.0074 269.07

0.0021 74.86-0.0208 -757.80.0025 91.2430.0252 921.420.0038 137.470.0028 102.94

-0.0049 -179.3-0.0070 -253.7-0.0032 -117-0.0209 -763.30.0028 100.930.0166 607.570.0046 168.61

-0.0011 -41.510.0032 118.09

-0.0226 -823.1-0.0078 -284.5-0.0033 -1220.0007 27.131

-0.0004 -15.1-0.0068 -249-0.0005 -18.62-0.0152 -553.9-0.0049 -180.3-0.0106 -387.20.0192 700.010.0072 261.73

-0.0062 -227.40.0015 54.308

-0.0286 -10430.0021 75.828

-0.0137 -498.50.0034 123.08

-0.0036 -132.70.0168 611.630.0281 1026.8

0.0097 353.93-0.0070 -255.5-0.0148 -539.90.0114 417.760.0053 193.54

-0.0096 -350.50.0082 298.01

-0.0072 -263.50.0204 742.960.0125 454.470.0036 132.42

-0.0125 -457.20.0030 110.630.0108 395.66

-0.0015 -53.50.0004 15.740.0076 278.36

-0.0144 -524.3-0.0139 -505.7-0.0036 -131.6-0.0093 -338.3-0.0131 -479.4-0.0023 -82.77-0.0025 -89.95-0.0087 -318.30.0013 48.213

-0.0252 -919-0.0042 -152.50.0084 307.850.0084 306.590.0155 565.150.0075 275.38

-0.0408 -1490-0.0169 -617-0.0025 -89.65-0.0183 -668.3

0.0200 728.960.0117 427.190.0009 31.685

-0.0345 -1260-0.0005 -16.910.0235 856.730.0116 423.430.0144 526.64

-0.0377 -13760.0200 728.780.0266 970.430.0156 570.710.0381 1390.20.0028 101.51

-0.0106 -385.50.0000 -0.624

-0.0017 -62.70.0017 60.3070.0084 307.280.0366 1337

-0.0169 -617.4-0.0204 -742.80.0005 16.732

-0.0032 -115.20.0014 52.197

-0.0083 -304.4-0.0168 -612.60.0078 284.790.0224 818.72

-0.0004 -14.82-0.0002 -7.1060.0038 137.50.0133 486.70.0022 82.0230.0125 456.180.0027 98.791

-0.0039 -141.2-0.0071 -2590.0237 866.340.0025 91.997

-0.0003 -12.65-0.0039 -143.9-0.0023 -82.71-0.0032 -115.2-0.0071 -260.20.0196 716.710.0050 180.710.0076 277.030.0013 46.6450.0016 58.738

-0.0102 -370.9-0.0061 -221.8-0.0045 -163.8-0.0075 -274.3-0.0101 -368.2-0.0100 -364.8-0.0047 -172.60.0111 405.550.0219 800.680.0023 84.63

-0.0130 -473.4-0.0202 -738.3-0.0006 -21.90.0200 729.95

-0.0092 -335.7-0.0003 -12.050.0057 209.40.0138 504.790.0068 246.74

-0.0026 -93.92-0.0066 -240.70.0130 474.84

0.0030 109.950.0166 606.4

-0.0049 -178.1-0.0039 -143.8-0.0112 -410-0.0110 -401.7-0.0022 -81.07-0.0025 -92.810.0127 464.35

-0.0081 -296.50.0174 636.880.0016 59.629

-0.0026 -93.510.0017 61.140.0056 202.88

-0.0036 -131.20.0021 74.844

-0.0004 -13.61-0.0128 -466.3-0.0016 -58.67-0.0032 -115.8-0.0047 -172.10.0020 73.151

-0.0010 -36.950.0005 18.3440.0164 599.12

-0.0049 -179.80.0127 462.25

-0.0003 -11.55-0.0091 -330.70.0068 246.570.0016 57.0320.0040 145.390.0011 38.579

-0.0124 -453.8-0.0209 -762.4

-0.0016 -57.11-0.0010 -35.75-0.0076 -277.60.0026 94.95

-0.0144 -525.7-0.0001 -5.4730.0036 130.770.0023 84.2440.0045 162.66

-0.0016 -58.690.0015 55.7740.0035 128.23

-0.0136 -497.30.0079 287.380.0041 150.570.0089 323.330.0042 152.8

-0.0100 -363.70.0105 383.490.0050 181.750.0023 82.310.0062 228.120.0061 223.2

-0.0088 -322.70.0123 448.810.0049 177.920.0115 418.140.0196 715.610.0016 59.28

-0.0039 -141.50.0008 28.026

-0.0037 -133.30.0017 62.3970.0019 69.8660.0011 41.448

-0.0063 -229.1

0.0016 56.8630.0003 9.55620.0136 497.910.0009 34.6510.0018 64.5280.0061 223.10.0082 297.580.0012 45.2440.0025 91.7370.0047 171.07

-0.0024 -88.92-0.0062 -226.20.0001 3.81670.0151 551.450.0000 1.0741

-0.0030 -107.9-0.0064 -232.7-0.0086 -313.30.0156 569.210.0056 205.94

-0.0003 -12.310.0037 136.3

-0.0085 -309.7-0.0032 -115.7-0.0068 -248.3-0.0028 -102.5-0.0002 -8.7210.0007 24.8070.0024 86.9

-0.0093 -341.10.0011 40.0520.0299 1090.40.0227 827.250.0135 491.750.0000 00.0020 73.937

0.0112 409.160.0084 306.830.0016 60.05

-0.0031 -113.40.0032 118.260.0125 454.97

-0.0011 -39.88-0.0056 -203.60.0016 58.107

-0.0128 -468.1-0.0008 -28.750.0183 669.170.0072 264.49

-0.0018 -66.940.0097 354.290.0146 533.770.0094 342.70.0002 8.5831

-0.0039 -140.90.0030 110.31

-0.0141 -514.3-0.0011 -41.380.0130 475.54

-0.0096 -351.5-0.0023 -84.51-0.0039 -141.6-0.0024 -87.950.0116 423.05

-0.0014 -52.73-0.0100 -366.70.0021 75.9890.0137 498.490.0031 111.970.0118 432.42

-0.0013 -48.90.0048 174.11

0.0046 167.39-0.0211 -768.5-0.0050 -182.9-0.0023 -83.01-0.0143 -521.6-0.0007 -26.670.0097 3550.0130 474.030.0021 76.8360.0031 112.030.0026 96.6810.0109 397.340.0036 131.10.0045 163.17

-0.0051 -187.1-0.0054 -195.60.0055 201.14

-0.0090 -328.4-0.0154 -561.10.0107 389.120.0082 298.8

-0.0096 -351-0.0030 -108.5-0.0106 -385.10.0076 276.820.0133 483.890.0016 59.0460.0067 245.940.0106 386.70.0030 107.77

-0.0028 -102.60.0020 73.2290.0028 102.22

-0.0009 -31.83-0.0002 -7.1560.0040 144.53

0.0023 84.1670.0092 336.580.0069 251.660.0039 142.47

-0.0023 -83.89-0.0011 -41.030.0108 392.9

-0.0026 -93.55-0.0072 -263.5-0.0010 -37.880.0024 89.38

-0.0078 -285.9-0.0136 -495.20.0054 196.010.0175 637.280.0008 30.1360.0031 111.68

-0.0158 -576.9-0.0019 -68.97-0.0113 -4130.0072 262.96

-0.0012 -45.570.0007 27.058

-0.0024 -88.22-0.0117 -427.9-0.0012 -45.090.0150 548.48

-0.0126 -461.30.0031 112.84

-0.0026 -93.75-0.0147 -537.50.0041 148.390.0128 467.760.0061 223.970.0086 313.770.0023 85.134

-0.0029 -104.10.0045 163.960.0078 285.770.0097 355.280.0187 683.60.0002 8.55240.0017 62.045

-0.0002 -5.6910.0009 31.7410.0022 80.4870.0025 90.13

-0.0030 -110.80.0038 139.970.0049 177.72

-0.0006 -21-0.0052 -188.90.0023 85.3470.0090 327.770.0062 227.34

-0.0079 -286.90.0015 54.5570.0022 79.4530.0111 404.14

-0.0038 -137.5-0.0036 -133.10.0015 55.4480.0031 114.36

-0.0030 -111.2-0.0117 -427.7-0.0116 -4220.0018 65.423

-0.0075 -274.1-0.0083 -302.8-0.0005 -19.97-0.0185 -675-0.0047 -171

0.0161 588.650.0081 294.80.0120 438.43

-0.0068 -249.9-0.0112 -410.20.0033 118.780.0056 202.960.0002 8.63110.0042 152.450.0002 5.72880.0135 491.06

-0.0020 -74.13-0.0300 -1094-0.0031 -113.40.0164 596.910.0061 221.180.0046 169.62

-0.0028 -103.5-0.0026 -96.090.0262 955.10.0023 84.4380.0043 158.20.0169 618.53

20.46%

32.41%

25.13%

36.46%

28.63%

27.56%

COC 25.22%

12-Jan-09 3407.29

13-Jan-09 3372.7

14-Jan-09 3483.84

15-Jan-09 3362.74

16-Jan-09 3475.45

19-Jan-09 3497.27

20-Jan-09 3436.31

21-Jan-09 3325.17

22-Jan-09 3334.55

23-Jan-09 3291.24

27-Jan-09 3405.28

28-Jan-09 3502.03

29-Jan-09 3474.27

30-Jan-09 3538.57

2-Feb-09 3405.45

3-Feb-09 3426.68

4-Feb-09 3450.6

5-Feb-09 3422.28

6-Feb-09 3499.89

9-Feb-09 3594.44

10-Feb-09 3612.41

11-Feb-09 3601.57

12-Feb-09 3561.72

13-Feb-09 3629.83

16-Feb-09 3506.9

17-Feb-09 3411.56

18-Feb-09 3418.72

19-Feb-09 3435.02

20-Feb-09 3369.86

24-Feb-09 3366.73

25-Feb-09 3401.93

26-Feb-09 3430.46

27-Feb-09 3403.33

2-Mar-09 3293.68

3-Mar-09 3229.43

4-Mar-09 3257.46

5-Mar-09 3173.11

6-Mar-09 3226.63

9-Mar-09 3168.76

12-Mar-09 3223.3

13-Mar-09 3348.7

16-Mar-09 3420.13

17-Mar-09 3395.69

18-Mar-09 3441.57

19-Mar-09 3456.95

20-Mar-09 3456.79

23-Mar-09 3620.38

24-Mar-09 3619.2

25-Mar-09 3675.43

26-Mar-09 3796.04

27-Mar-09 3828.51

30-Mar-09 3667.79

31-Mar-09 3720.51

1-Apr-09 3769.02

2-Apr-09 3954.66

6-Apr-09 4010.72

8-Apr-09 4117.08

9-Apr-09 4115.95

13-Apr-09 4165.93

15-Apr-09 4290.96

16-Apr-09 4149.81

17-Apr-09 4168.14

20-Apr-09 4159.13

21-Apr-09 4144.6

22-Apr-09 4101.5

23-Apr-09 4216.52

24-Apr-09 4286.93

27-Apr-09 4273.67

28-Apr-09 4141.09

29-Apr-09 4278.54

4-May-09 4500.26

5-May-09 4510.02

6-May-09 4464.63

7-May-09 4537.12

8-May-09 4459.27

11-May-09 4377.93

12-May-09 4533.71

13-May-09 4477.25

14-May-09 4426.36

15-May-09 4522.65

18-May-09 5325.19

19-May-09 5319.42

20-May-09 5260.08

21-May-09 5186.89

22-May-09 5220.91

25-May-09 5219.76

26-May-09 5070.9

27-May-09 5267.14

28-May-09 5342.36

29-May-09 5480.11

1-Jun-09 5579.85

2-Jun-09 5574.12

3-Jun-09 5580.81

4-Jun-09 5634.78

5-Jun-09 5652.34

8-Jun-09 5458.86

9-Jun-09 5608.04

10-Jun-09 5739.53

11-Jun-09 5719.84

12-Jun-09 5654.27

15-Jun-09 5531.62

16-Jun-09 5574.9

17-Jun-09 5375.47

18-Jun-09 5246.17

19-Jun-09 5322.95

22-Jun-09 5226.95

23-Jun-09 5241.45

24-Jun-09 5298.16

25-Jun-09 5235.08

26-Jun-09 5400.02

29-Jun-09 5419.52

30-Jun-09 5296.58

1-Jul-09 5358.01

2-Jul-09 5368.2

3-Jul-09 5461.26

6-Jul-09 5147.4

7-Jul-09 5192.48

8-Jul-09 5040.16

9-Jul-09 5043.45

10-Jul-09 4948.21

13-Jul-09 4914.79

14-Jul-09 5085.26

15-Jul-09 5236.32

16-Jul-09 5233.7

17-Jul-09 5411.29

20-Jul-09 5568.72

21-Jul-09 5527.7

22-Jul-09 5441

23-Jul-09 5595.44

24-Jul-09 5652.04

27-Jul-09 5657.08

28-Jul-09 5646.92

29-Jul-09 5584.33

30-Jul-09 5656.66

31-Jul-09 5737.09

3-Aug-09 5830.35

4-Aug-09 5792.67

5-Aug-09 5809.57

6-Aug-09 5675.13

7-Aug-09 5546.33

10-Aug-09 5492.49

11-Aug-09 5534.22

12-Aug-09 5517.09

13-Aug-09 5699.66

14-Aug-09 5668.78

17-Aug-09 5430.95

18-Aug-09 5521.3

19-Aug-09 5441.06

20-Aug-09 5515.01

21-Aug-09 5608.87

24-Aug-09 5750.03

25-Aug-09 5770.53

26-Aug-09 5797.53

27-Aug-09 5806.62

28-Aug-09 5861.96

31-Aug-09 5774.96

1-Sep-09 5729.9

2-Sep-09 5708.82

3-Sep-09 5690.74

4-Sep-09 5798.37

7-Sep-09 5925.39

8-Sep-09 5953.08

9-Sep-09 5964.2

10-Sep-09 5971.09

11-Sep-09 5985.39

14-Sep-09 5960.63

15-Sep-09 6064.15

16-Sep-09 6146.31

17-Sep-09 6155.18

18-Sep-09 6168.19

22-Sep-09 6223.21

23-Sep-09 6160.91

24-Sep-09 6181.47

25-Sep-09 6147.23

29-Sep-09 6206.65

30-Sep-09 6302.19

1-Oct-09 6301.54

5-Oct-09 6202.09

6-Oct-09 6232.12

7-Oct-09 6180.46

8-Oct-09 6200.92

9-Oct-09 6130.2

12-Oct-09 6265.4

14-Oct-09 6344.64

15-Oct-09 6334.84

16-Oct-09 6379.5

17-Oct-09 6379.08

20-Oct-09 6345.15

21-Oct-09 6282.03

22-Oct-09 6188.98

23-Oct-09 6199.5

26-Oct-09 6167.03

27-Oct-09 6012.97

28-Oct-09 5987.82

29-Oct-09 5894.12

30-Oct-09 5846.03

3-Nov-09 5662.6

4-Nov-09 5844.86

5-Nov-09 5912.8

6-Nov-09 5951.91

9-Nov-09 6078.83

10-Nov-09 6058.1

11-Nov-09 6209.76

12-Nov-09 6146.15

13-Nov-09 6203.57

16-Nov-09 6276.92

17-Nov-09 6282.16

18-Nov-09 6272.78

19-Nov-09 6191.25

20-Nov-09 6269.95

23-Nov-09 6333.39

24-Nov-09 6317.26

25-Nov-09 6339.11

26-Nov-09 6211.8

27-Nov-09 6132.6

30-Nov-09 6245.49

1-Dec-09 6356.3

2-Dec-09 6357.9

3-Dec-09 6368.38

4-Dec-09 6340.1

7-Dec-09 6287.74

8-Dec-09 6388.56

9-Dec-09 6343.96

10-Dec-09 6372.06

11-Dec-09 6350.5

14-Dec-09 6336.14

15-Dec-09 6246

16-Dec-09 6257.11

17-Dec-09 6256.77

18-Dec-09 6189.67

21-Dec-09 6146.13

22-Dec-09 6189.52

23-Dec-09 6386.57

24-Dec-09 6428.86

29-Dec-09 6440.68

30-Dec-09 6417.72

31-Dec-09 6456.97

4-Jan-10 6495.62

5-Jan-10 6552.37

6-Jan-10 6557.2

7-Jan-10 6533.98

8-Jan-10 6511.19

11-Jan-10 6517.09

12-Jan-10 6468.64

13-Jan-10 6497.91

CP15-Jan-09 1,179.75 1,141.80 1,159.95 1,107.50 1,146.10 1,142.35 1,135.06 6273731

EQ 16-Jan-09 1,142.35 1,151.00 1,231.00 1,139.90 1,221.10 1,217.35 1,197.25

EQ 19-Jan-09 1,217.35 1,224.60 1,249.95 1,208.00 1,222.00 1,229.90 1,233.18

EQ 20-Jan-09 1,229.90 1,216.80 1,216.80 1,168.00 1,182.00 1,183.65 1,193.77

EQ 21-Jan-09 1,183.65 1,160.00 1,182.90 1,110.00 1,117.00 1,119.85 1,151.81

EQ 22-Jan-09 1,119.85 1,149.90 1,154.85 1,107.10 1,131.45 1,136.30 1,131.83

EQ 23-Jan-09 1,136.30 1,198.00 1,335.00 1,120.00 1,163.60 1,156.15 1,154.59

EQ 27-Jan-09 1,156.15 1,186.00 1,233.45 1,170.00 1,231.20 1,225.95 1,208.82

EQ 28-Jan-09 1,225.95 1,248.00 1,290.00 1,226.40 1,286.00 1,274.00 1,252.69

EQ 29-Jan-09 1,274.00 1,285.00 1,295.00 1,241.25 1,260.00 1,270.10 1,263.11

EQ 30-Jan-09 1,270.10 1,238.00 1,330.80 1,238.00 1,329.80 1,323.60 1,294.67

EQ 2-Feb-09 1,323.60 1,290.00 1,352.80 1,273.55 1,276.20 1,280.00 1,300.56

EQ 3-Feb-09 1,280.00 1,290.00 1,334.70 1,273.05 1,302.55 1,306.20 1,305.92

EQ 4-Feb-09 1,306.20 1,315.00 1,337.50 1,295.10 1,299.00 1,307.50 1,317.33

EQ 5-Feb-09 1,307.50 1,329.00 1,329.00 1,271.15 1,290.35 1,288.80 1,287.97

EQ 6-Feb-09 1,288.80 1,300.00 1,350.00 1,295.60 1,345.00 1,344.85 1,329.19

EQ 9-Feb-09 1,344.85 1,355.00 1,399.00 1,341.00 1,391.50 1,389.70 1,371.79

EQ 10-Feb-09 1,389.70 1,388.90 1,414.10 1,372.35 1,402.00 1,401.95 1,396.35

EQ 11-Feb-09 1,401.95 1,365.00 1,389.30 1,361.00 1,388.80 1,381.25 1,376.35

EQ 12-Feb-09 1,381.25 1,378.70 1,378.70 1,345.30 1,347.70 1,351.55 1,361.91

EQ 13-Feb-09 1,351.55 1,367.00 1,404.00 1,361.00 1,389.70 1,392.40 1,389.58

EQ 16-Feb-09 1,392.40 1,384.45 1,397.05 1,311.10 1,318.50 1,320.20 1,341.81

EQ 17-Feb-09 1,320.20 1,301.15 1,307.00 1,258.20 1,274.10 1,267.30 1,275.40

EQ 18-Feb-09 1,267.30 1,267.00 1,317.80 1,240.00 1,291.00 1,295.15 1,294.88

EQ 19-Feb-09 1,295.15 1,290.00 1,309.00 1,282.10 1,293.30 1,293.75 1,295.64

EQ 20-Feb-09 1,293.75 1,256.05 1,283.00 1,241.55 1,256.20 1,253.40 1,256.53

EQ 24-Feb-09 1,253.40 1,235.00 1,263.60 1,201.35 1,253.00 1,253.25 1,231.08

EQ 25-Feb-09 1,253.25 1,265.00 1,286.00 1,262.55 1,264.90 1,266.55 1,274.82

EQ 26-Feb-09 1,266.55 1,258.00 1,297.00 1,251.30 1,294.30 1,290.80 1,272.68

EQ 27-Feb-09 1,290.80 1,289.40 1,293.00 1,246.55 1,255.50 1,266.05 1,265.67

EQ 2-Mar-09 1,266.05 1,228.70 1,263.70 1,215.00 1,218.25 1,225.65 1,237.64

EQ 3-Mar-09 1,225.65 1,230.00 1,251.95 1,175.00 1,183.00 1,196.85 1,225.07

EQ 4-Mar-09 1,196.85 1,155.35 1,217.70 1,155.35 1,211.00 1,211.10 1,197.96

EQ 5-Mar-09 1,211.10 1,208.00 1,220.00 1,142.25 1,145.00 1,149.80 1,165.91

EQ 6-Mar-09 1,149.80 1,130.00 1,177.00 1,115.30 1,176.00 1,169.90 1,147.84

EQ 9-Mar-09 1,169.90 1,161.00 1,168.00 1,138.15 1,165.00 1,153.35 1,149.09

EQ 12-Mar-09 1,153.35 1,181.00 1,214.60 1,158.00 1,199.60 1,202.00 1,197.22

EQ 13-Mar-09 1,202.00 1,229.90 1,293.80 1,226.00 1,292.65 1,284.25 1,259.75

EQ 16-Mar-09 1,284.25 1,284.25 1,334.00 1,271.00 1,329.95 1,327.60 1,303.60

EQ 17-Mar-09 1,327.60 1,330.00 1,343.00 1,293.15 1,300.40 1,300.20 1,315.80

EQ 18-Mar-09 1,300.20 1,315.10 1,362.00 1,315.10 1,333.00 1,331.40 1,341.93

EQ 19-Mar-09 1,331.40 1,338.00 1,353.85 1,320.10 1,345.00 1,345.70 1,337.32

EQ 20-Mar-09 1,345.70 1,339.00 1,359.90 1,322.00 1,339.50 1,339.20 1,336.02

EQ 23-Mar-09 1,339.20 1,354.00 1,450.00 1,354.00 1,440.25 1,438.45 1,402.61

EQ 24-Mar-09 1,438.45 1,450.05 1,475.00 1,440.00 1,444.75 1,452.45 1,456.78

EQ 25-Mar-09 1,452.45 1,450.00 1,549.00 1,450.00 1,547.00 1,532.20 1,501.48

EQ 26-Mar-09 1,532.20 1,549.70 1,579.00 1,523.00 1,545.00 1,565.50 1,551.08

EQ 27-Mar-09 1,565.50 1,554.00 1,583.40 1,535.00 1,541.10 1,548.75 1,554.23

EQ 30-Mar-09 1,548.75 1,521.10 1,535.00 1,495.00 1,534.90 1,516.45 1,514.23

EQ 31-Mar-09 1,516.45 1,535.00 1,551.95 1,515.00 1,522.10 1,524.75 1,538.06

EQ 1-Apr-09 1,524.75 1,523.00 1,594.00 1,497.35 1,589.40 1,581.25 1,547.09

EQ 2-Apr-09 1,581.25 1,610.00 1,680.00 1,602.25 1,670.00 1,661.35 1,651.76

EQ 6-Apr-09 1,661.35 1,700.00 1,742.30 1,645.60 1,674.85 1,671.60 1,681.61

EQ 8-Apr-09 1,671.60 1,639.95 1,739.00 1,605.00 1,729.35 1,725.15 1,657.62

EQ 9-Apr-09 1,725.15 1,750.00 1,767.85 1,705.25 1,733.30 1,735.75 1,736.03

EQ 13-Apr-09 1,735.75 1,759.95 1,789.00 1,723.00 1,761.85 1,773.55 1,754.26

EQ 15-Apr-09 1,773.55 1,750.00 1,839.70 1,733.15 1,836.95 1,830.05 1,798.92

EQ 16-Apr-09 1,830.05 1,811.10 1,840.00 1,718.35 1,727.00 1,735.00 1,773.95

EQ 17-Apr-09 1,735.00 1,750.10 1,780.65 1,702.35 1,726.00 1,716.95 1,750.53

EQ 20-Apr-09 1,716.95 1,720.00 1,754.70 1,688.30 1,719.20 1,715.40 1,724.67

EQ 21-Apr-09 1,715.40 1,695.00 1,733.65 1,684.70 1,712.00 1,706.10 1,708.77

EQ 22-Apr-09 1,706.10 1,720.00 1,733.00 1,691.00 1,717.60 1,718.00 1,713.04

EQ 23-Apr-09 1,718.00 1,717.00 1,774.90 1,696.00 1,770.50 1,763.70 1,740.47

EQ 24-Apr-09 1,763.70 1,750.00 1,802.00 1,727.00 1,800.00 1,788.85 1,762.03

EQ 27-Apr-09 1,788.85 1,791.00 1,807.00 1,761.00 1,784.00 1,785.55 1,784.08

EQ 28-Apr-09 1,785.55 1,781.00 1,792.00 1,731.00 1,735.00 1,737.15 1,763.73

EQ 29-Apr-09 1,737.15 1,751.00 1,820.00 1,745.85 1,810.20 1,806.25 1,787.05

EQ 4-May-09 1,806.25 1,851.00 1,895.00 1,840.30 1,875.00 1,887.10 1,875.77

EQ 5-May-09 1,887.10 1,885.00 1,894.70 1,836.00 1,875.25 1,883.65 1,864.55

EQ 6-May-09 1,883.65 1,889.00 1,938.10 1,860.00 1,879.05 1,881.50 1,899.61

EQ 7-May-09 1,881.50 1,850.00 1,924.90 1,850.00 1,915.00 1,915.55 1,908.13

EQ 8-May-09 1,915.55 1,920.00 1,932.00 1,875.00 1,896.00 1,900.30 1,903.94

EQ 11-May-09 1,900.30 1,919.00 1,928.00 1,850.10 1,859.00 1,861.60 1,879.00

EQ 12-May-09 1,861.60 1,849.95 1,975.40 1,843.00 1,971.50 1,959.90 1,901.62

EQ 13-May-09 1,959.90 1,972.25 1,975.00 1,906.00 1,930.75 1,933.00 1,940.71

EQ 14-May-09 1,933.00 1,902.25 1,927.50 1,880.20 1,911.60 1,908.95 1,908.69

EQ 15-May-09 1,908.95 1,915.00 1,960.00 1,911.65 1,959.55 1,950.70 1,936.22

EQ 18-May-09 1,950.70 2,147.00 2,535.00 2,101.25 2,320.30 2,367.55 2,355.29

EQ 19-May-09 2,367.55 2,450.00 2,500.00 2,200.00 2,217.70 2,230.90 2,287.03

EQ 20-May-09 2,230.90 2,200.00 2,252.70 2,136.20 2,143.05 2,152.45 2,182.19

BL 21-May-09 910.5 2,160.00 2,160.00 2,160.00 2,160.00 2,160.00 2,160.00

EQ 21-May-09 2,152.45 2,145.00 2,177.00 2,102.55 2,111.25 2,115.45 2,140.87

EQ 22-May-09 2,115.45 2,099.80 2,207.20 2,091.00 2,180.00 2,185.75 2,165.74

EQ 25-May-09 2,185.75 2,200.00 2,215.00 2,154.00 2,187.00 2,194.75 2,181.56

EQ 26-May-09 2,194.75 2,180.10 2,209.00 2,130.50 2,139.70 2,142.70 2,160.13

EQ 27-May-09 2,142.70 2,172.00 2,205.00 2,152.45 2,200.00 2,186.35 2,176.38

EQ 28-May-09 2,186.35 2,180.00 2,246.00 2,180.00 2,210.00 2,220.55 2,225.75

EQ 29-May-09 2,220.55 2,244.80 2,307.70 2,213.00 2,258.00 2,271.90 2,270.14

EQ 1-Jun-09 2,271.90 2,330.00 2,330.00 2,256.15 2,280.30 2,282.20 2,288.77

EQ 2-Jun-09 2,282.20 2,300.10 2,308.45 2,224.05 2,280.35 2,279.20 2,260.29

EQ 3-Jun-09 2,279.20 2,261.30 2,307.50 2,225.50 2,232.20 2,245.90 2,260.59

EQ 4-Jun-09 2,245.90 2,224.80 2,268.85 2,160.00 2,258.05 2,261.75 2,216.74

EQ 5-Jun-09 2,261.75 2,275.00 2,281.00 2,190.00 2,206.70 2,212.75 2,226.90

EQ 8-Jun-09 2,212.75 2,207.00 2,261.80 2,176.00 2,178.95 2,194.00 2,215.93

EQ 9-Jun-09 2,194.00 2,188.00 2,291.00 2,175.00 2,290.00 2,272.15 2,243.23

EQ 10-Jun-09 2,272.15 2,291.00 2,339.90 2,286.15 2,314.20 2,320.20 2,319.56

EQ 11-Jun-09 2,320.20 2,320.00 2,325.00 2,282.50 2,288.05 2,303.25 2,301.77

EQ 12-Jun-09 2,303.25 2,310.00 2,379.00 2,305.25 2,348.00 2,362.10 2,348.04

EQ 15-Jun-09 2,362.10 2,359.70 2,359.70 2,165.30 2,175.00 2,178.80 2,226.29

EQ 16-Jun-09 2,178.80 2,150.00 2,184.90 2,126.60 2,133.75 2,143.35 2,156.50

EQ 17-Jun-09 2,143.35 2,125.80 2,178.00 2,036.35 2,048.35 2,051.35 2,118.78

EQ 18-Jun-09 2,051.35 2,058.00 2,072.50 1,990.10 2,034.25 2,025.05 2,034.18

EQ 19-Jun-09 2,025.05 2,045.00 2,062.45 1,977.10 2,033.00 2,041.50 2,027.02

EQ 22-Jun-09 2,041.50 2,047.70 2,050.00 1,932.55 1,935.00 1,952.50 1,987.95

EQ 23-Jun-09 1,952.50 1,900.00 2,033.70 1,900.00 2,001.10 2,015.30 1,983.49

EQ 24-Jun-09 2,015.30 2,025.00 2,035.75 1,972.05 1,993.40 2,002.35 2,005.52

BL 25-Jun-09 2,160.00 2,015.00 2,015.00 2,015.00 2,015.00 2,015.00 2,015.00

EQ 25-Jun-09 2,002.35 2,001.20 2,024.00 1,942.45 1,972.00 1,958.10 1,977.43

EQ 26-Jun-09 1,958.10 1,966.15 2,037.00 1,962.95 2,024.70 2,029.20 2,001.57

EQ 29-Jun-09 2,029.20 2,026.00 2,112.90 2,004.75 2,078.00 2,087.00 2,075.93

EQ 30-Jun-09 2,087.00 2,100.00 2,109.30 2,010.60 2,029.00 2,023.40 2,047.11

EQ 1-Jul-09 2,023.40 2,029.90 2,085.00 1,988.00 2,054.80 2,058.80 2,038.09

EQ 2-Jul-09 2,058.80 2,183.00 2,183.00 1,995.35 2,004.30 2,011.35 2,023.28

EQ 3-Jul-09 2,011.35 2,000.00 2,035.10 1,980.00 2,028.00 2,027.65 2,012.52

EQ 6-Jul-09 2,027.65 2,048.00 2,052.00 1,861.05 1,882.00 1,893.15 1,955.02

EQ 7-Jul-09 1,893.15 1,901.00 1,913.00 1,825.20 1,857.00 1,855.45 1,855.34

EQ 8-Jul-09 1,855.45 1,855.45 1,890.00 1,797.30 1,831.10 1,829.65 1,843.28

EQ 9-Jul-09 1,829.65 1,835.00 1,874.90 1,830.10 1,846.00 1,853.40 1,857.35

EQ 10-Jul-09 1,853.40 1,853.00 1,866.95 1,745.00 1,754.40 1,775.15 1,819.99

EQ 13-Jul-09 1,775.15 1,749.70 1,768.50 1,717.10 1,746.70 1,750.95 1,740.57

EQ 14-Jul-09 1,750.95 1,774.00 1,825.00 1,766.00 1,823.25 1,814.05 1,788.73

EQ 15-Jul-09 1,814.05 1,850.00 1,890.00 1,806.55 1,889.90 1,876.30 1,843.27

EQ 16-Jul-09 1,876.30 1,901.00 1,968.40 1,880.00 1,935.50 1,935.40 1,923.99

EQ 17-Jul-09 1,935.40 1,945.10 1,966.00 1,925.30 1,940.00 1,937.05 1,946.87

EQ 20-Jul-09 1,937.05 1,960.00 2,039.00 1,950.00 2,032.00 2,033.30 2,009.70

EQ 21-Jul-09 2,033.30 2,088.70 2,088.70 2,007.35 2,015.20 2,018.65 2,026.51

EQ 22-Jul-09 2,018.65 2,025.00 2,057.60 1,962.60 1,972.10 1,975.70 2,000.51

EQ 23-Jul-09 1,975.70 1,990.00 2,053.80 1,987.00 2,047.00 2,041.55 2,022.44

EQ 24-Jul-09 2,041.55 2,050.00 2,067.40 1,986.10 2,020.00 2,016.85 2,016.63

EQ 27-Jul-09 2,016.85 1,950.00 1,995.00 1,906.65 1,939.00 1,940.65 1,929.32

EQ 28-Jul-09 1,940.65 1,947.00 1,959.70 1,885.60 1,902.40 1,907.60 1,909.39

EQ 29-Jul-09 1,907.60 1,900.00 1,938.00 1,871.00 1,925.50 1,930.40 1,904.76

EQ 30-Jul-09 1,930.40 1,920.00 1,925.40 1,889.00 1,900.70 1,900.30 1,909.19

EQ 31-Jul-09 1,900.30 1,915.00 1,974.90 1,911.25 1,974.00 1,955.40 1,942.41

EQ 3-Aug-09 1,955.40 1,968.90 2,031.00 1,958.10 2,029.15 2,017.00 1,991.69

EQ 4-Aug-09 2,017.00 2,033.00 2,053.00 2,002.50 2,035.90 2,039.75 2,033.13

EQ 5-Aug-09 2,039.75 2,035.00 2,084.00 2,031.60 2,073.90 2,076.40 2,061.95

EQ 6-Aug-09 2,076.40 2,043.65 2,125.00 2,026.35 2,047.35 2,046.80 2,079.24

EQ 7-Aug-09 2,046.80 2,036.50 2,064.00 1,990.20 1,990.30 1,997.75 2,020.30

EQ 10-Aug-09 1,997.75 2,030.45 2,034.75 1,973.00 1,980.00 1,988.10 1,999.84

EQ 11-Aug-09 1,988.10 1,993.00 2,048.05 1,979.00 1,994.95 2,000.40 2,014.77

EQ 12-Aug-09 2,000.40 1,974.95 2,000.00 1,943.30 1,990.00 1,990.70 1,971.83

EQ 13-Aug-09 1,990.70 2,025.00 2,044.10 1,997.00 2,028.00 2,024.30 2,021.03

EQ 14-Aug-09 2,024.30 2,027.00 2,064.00 2,007.00 2,029.00 2,036.45 2,035.31

EQ 17-Aug-09 2,036.45 2,009.00 2,010.00 1,925.00 1,928.00 1,941.95 1,964.83

EQ 18-Aug-09 1,941.95 1,923.70 1,956.20 1,920.15 1,939.70 1,941.20 1,941.09

EQ 19-Aug-09 1,941.20 1,940.00 1,949.90 1,871.00 1,885.00 1,885.85 1,901.28

EQ 20-Aug-09 1,885.85 1,900.00 1,929.00 1,888.55 1,895.00 1,898.40 1,912.28

EQ 21-Aug-09 1,898.40 1,888.00 1,935.00 1,867.60 1,928.00 1,928.80 1,904.04

EQ 24-Aug-09 1,928.80 1,960.00 1,980.90 1,948.60 1,970.00 1,974.30 1,967.14

EQ 25-Aug-09 1,974.30 1,965.20 2,033.00 1,955.55 2,026.00 2,025.65 1,995.46

EQ 26-Aug-09 2,025.65 2,026.05 2,046.70 2,011.25 2,037.50 2,040.15 2,033.83

EQ 27-Aug-09 2,040.15 2,034.00 2,059.00 2,020.00 2,049.65 2,042.35 2,041.53

EQ 28-Aug-09 2,042.35 2,050.00 2,080.00 2,025.55 2,068.00 2,074.10 2,056.51

EQ 31-Aug-09 2,074.10 2,064.00 2,064.00 1,995.00 1,998.70 2,005.10 2,021.94

EQ 1-Sep-09 2,005.10 2,024.80 2,042.00 1,965.40 1,983.25 1,980.85 2,001.01

EQ 2-Sep-09 1,980.85 1,969.00 1,997.90 1,960.00 1,967.00 1,971.15 1,976.44

EQ 3-Sep-09 1,971.15 1,980.00 1,987.20 1,923.30 1,927.75 1,930.80 1,951.55

EQ 4-Sep-09 1,930.80 1,938.00 1,994.00 1,935.00 1,979.70 1,981.15 1,963.56

EQ 7-Sep-09 1,981.15 1,985.00 2,008.95 1,976.50 1,999.60 2,002.85 1,994.54

EQ 8-Sep-09 2,002.85 2,015.00 2,094.40 2,005.35 2,074.50 2,075.60 2,058.72

EQ 9-Sep-09 2,075.60 2,075.00 2,174.50 2,062.00 2,172.80 2,168.45 2,137.02

EQ 10-Sep-09 2,168.45 2,190.05 2,239.90 2,132.60 2,140.50 2,147.45 2,176.50

EQ 11-Sep-09 2,147.45 2,165.00 2,171.30 2,105.00 2,147.00 2,140.85 2,138.16

EQ 14-Sep-09 2,140.85 2,135.00 2,159.10 2,111.50 2,145.00 2,139.50 2,137.22

EQ 15-Sep-09 2,139.50 2,142.00 2,184.00 2,142.00 2,179.40 2,180.90 2,172.39

EQ 16-Sep-09 2,180.90 2,196.00 2,218.70 2,163.60 2,183.00 2,184.00 2,180.27

EQ 17-Sep-09 2,184.00 2,185.00 2,200.00 2,071.00 2,074.70 2,086.15 2,116.23

EQ 18-Sep-09 2,086.15 2,080.00 2,113.00 2,075.10 2,099.70 2,102.55 2,099.16

EQ 22-Sep-09 2,102.55 2,128.70 2,139.70 2,088.10 2,092.50 2,097.95 2,112.62

EQ 23-Sep-09 2,097.95 2,097.00 2,125.00 2,090.00 2,100.00 2,101.70 2,106.37

EQ 24-Sep-09 2,101.70 2,090.00 2,130.00 2,058.00 2,097.25 2,100.95 2,088.54

EQ 25-Sep-09 2,100.95 2,084.40 2,147.90 2,075.10 2,128.00 2,135.00 2,123.97

EQ 29-Sep-09 2,135.00 2,145.50 2,181.60 2,140.00 2,167.50 2,171.05 2,165.84

EQ 30-Sep-09 2,171.05 2,184.00 2,212.90 2,165.00 2,199.00 2,201.65 2,199.68

EQ 1-Oct-09 2,201.65 2,199.90 2,199.90 2,154.00 2,178.00 2,174.35 2,173.00

EQ 5-Oct-09 2,174.35 2,159.90 2,172.00 2,121.30 2,135.00 2,139.10 2,138.90

EQ 6-Oct-09 2,139.10 2,159.95 2,159.95 2,102.00 2,128.50 2,134.10 2,129.41

EQ 7-Oct-09 2,134.10 2,149.50 2,158.00 2,084.10 2,097.00 2,101.30 2,129.52

EQ 8-Oct-09 2,101.30 2,200.00 2,235.50 2,100.00 2,102.50 2,119.65 2,147.50

EQ 9-Oct-09 2,119.65 2,128.65 2,131.60 2,090.00 2,097.00 2,099.75 2,107.91

EQ 12-Oct-09 2,099.75 2,120.00 2,186.00 2,120.00 2,162.00 2,169.05 2,153.35

EQ 14-Oct-09 2,169.05 2,175.00 2,197.50 2,152.65 2,182.45 2,184.20 2,179.76

EQ 15-Oct-09 2,184.20 2,199.00 2,221.80 2,165.00 2,170.60 2,171.50 2,190.06

EQ 16-Oct-09 2,171.50 2,170.00 2,226.00 2,161.00 2,224.85 2,218.75 2,207.38

EQ 17-Oct-09 2,218.75 2,285.30 2,285.30 2,211.30 2,216.00 2,225.20 2,229.06

EQ 20-Oct-09 2,225.20 2,245.00 2,283.30 2,177.85 2,182.00 2,184.55 2,205.53

EQ 21-Oct-09 2,184.55 2,179.00 2,209.00 2,168.65 2,179.00 2,182.20 2,190.85

EQ 22-Oct-09 2,182.20 2,182.00 2,182.00 2,121.00 2,128.40 2,135.20 2,148.88

EQ 23-Oct-09 2,135.20 2,146.20 2,154.30 2,037.60 2,051.25 2,047.35 2,080.02

EQ 26-Oct-09 2,047.35 2,050.00 2,068.00 2,004.00 2,016.00 2,015.35 2,030.49

EQ 27-Oct-09 2,015.35 2,002.00 2,010.00 1,975.00 1,985.00 1,991.00 1,989.90

EQ 28-Oct-09 1,991.00 1,985.05 2,043.35 1,985.05 2,036.20 2,034.15 2,022.72

EQ 29-Oct-09 2,034.15 2,001.00 2,043.90 1,980.40 1,986.00 1,999.40 2,012.93

EQ 30-Oct-09 1,999.40 2,001.05 2,035.00 1,922.00 1,927.00 1,931.15 1,958.58

EQ 3-Nov-09 1,931.15 1,920.05 1,924.80 1,802.25 1,811.30 1,818.55 1,872.37

EQ 4-Nov-09 1,818.55 1,850.00 1,928.00 1,832.70 1,923.50 1,920.70 1,894.41

EQ 5-Nov-09 1,920.70 1,909.15 1,948.00 1,851.00 1,947.50 1,941.15 1,894.57

EQ 6-Nov-09 1,941.15 1,930.00 1,974.90 1,930.00 1,958.00 1,957.50 1,958.30

9-Nov-09 1,957.50 1,975.00 2,032.00 1,961.60 2,025.05 2,024.40 2,009.47 3278186

EQ 10-Nov-09 2,024.40 2,040.00 2,102.45 2,005.00 2,057.10 2,054.50 2,059.82

EQ 11-Nov-09 2,054.50 2,068.00 2,130.40 2,035.65 2,124.05 2,114.00 2,085.52

EQ 12-Nov-09 2,114.00 2,125.00 2,146.00 2,084.00 2,098.00 2,101.25 2,108.27

EQ 13-Nov-09 2,101.25 2,090.00 2,129.00 2,084.10 2,119.00 2,119.50 2,111.92

EQ 16-Nov-09 2,119.50 2,149.00 2,161.90 2,131.65 2,150.00 2,153.60 2,147.53

EQ 17-Nov-09 2,153.60 2,160.00 2,161.70 2,107.00 2,123.00 2,132.35 2,130.04

EQ 18-Nov-09 2,132.35 2,162.00 2,162.00 2,094.10 2,101.00 2,100.05 2,110.90

EQ 19-Nov-09 2,100.05 2,098.75 2,109.90 2,072.90 2,083.00 2,083.80 2,091.89

EQ 20-Nov-09 2,083.80 2,080.00 2,134.95 2,065.00 2,133.00 2,123.30 2,099.81

EQ 23-Nov-09 2,123.30 2,160.00 2,207.75 2,133.05 2,193.20 2,194.95 2,184.21

EQ 24-Nov-09 2,194.95 2,192.00 2,205.00 2,168.10 2,176.50 2,177.20 2,178.42

EQ 25-Nov-09 2,177.20 2,185.75 2,225.90 2,169.90 2,195.80 2,194.70 2,206.62

EQ 26-Nov-09 2,194.70 1,111.00 1,111.00 1,053.30 1,060.00 1,063.75 1,075.95

EQ 27-Nov-09 1,063.75 1,050.00 1,058.00 1,011.00 1,055.25 1,045.95 1,031.62

EQ 30-Nov-09 1,045.95 1,062.50 1,078.90 1,054.00 1,058.00 1,063.50 1,067.15

EQ 1-Dec-09 1,063.50 1,075.00 1,100.00 1,067.20 1,099.50 1,098.00 1,086.90

EQ 2-Dec-09 1,098.00 1,105.25 1,118.65 1,091.20 1,096.00 1,100.45 1,105.31

EQ 3-Dec-09 1,100.45 1,104.90 1,120.00 1,092.10 1,092.20 1,099.65 1,107.21

EQ 4-Dec-09 1,099.65 1,091.00 1,107.00 1,080.30 1,090.30 1,088.40 1,093.39

EQ 7-Dec-09 1,088.40 1,088.00 1,094.10 1,050.00 1,053.70 1,055.00 1,068.50

EQ 8-Dec-09 1,055.00 1,060.00 1,084.45 1,055.15 1,081.05 1,080.35 1,074.94

EQ 9-Dec-09 1,080.35 1,070.00 1,078.00 1,062.15 1,072.30 1,071.85 1,071.41

EQ 10-Dec-09 1,071.85 1,073.70 1,082.00 1,062.00 1,068.05 1,071.80 1,072.31

EQ 11-Dec-09 1,071.80 1,080.00 1,088.00 1,064.50 1,072.00 1,071.25 1,076.77

EQ 14-Dec-09 1,071.25 1,068.00 1,084.00 1,063.00 1,067.00 1,067.95 1,074.34

EQ 15-Dec-09 1,067.95 1,068.00 1,074.00 1,048.00 1,049.00 1,051.60 1,060.24

EQ 16-Dec-09 1,051.60 1,049.90 1,055.00 1,038.10 1,052.00 1,047.15 1,045.76

EQ 17-Dec-09 1,047.15 1,054.80 1,054.80 1,030.00 1,032.70 1,034.95 1,038.94

EQ 18-Dec-09 1,034.95 1,035.00 1,035.00 1,005.00 1,006.25 1,007.65 1,017.39

EQ 21-Dec-09 1,007.65 1,001.00 1,030.80 990 1,013.50 1,016.95 1,014.94

EQ 22-Dec-09 1,016.95 1,018.20 1,028.80 1,011.30 1,019.00 1,019.20 1,020.79

EQ 23-Dec-09 1,019.20 1,025.00 1,067.90 1,021.40 1,066.00 1,066.20 1,051.20

EQ 24-Dec-09 1,066.20 1,075.00 1,083.80 1,058.35 1,072.80 1,076.30 1,071.20

EQ 29-Dec-09 1,076.30 1,079.00 1,089.00 1,070.00 1,080.00 1,080.25 1,081.74

EQ 30-Dec-09 1,080.25 1,079.80 1,085.00 1,069.50 1,076.00 1,076.05 1,077.14

EQ 31-Dec-09 1,076.05 1,084.00 1,096.00 1,081.35 1,093.35 1,090.55 1,090.28

EQ 4-Jan-10 1,090.55 1,091.10 1,091.10 1,021.85 1,077.30 1,075.50 1,044.44

EQ 5-Jan-10 1,075.50 1,149.90 1,149.90 1,065.40 1,068.70 1,070.70 1,078.03

EQ 6-Jan-10 1,070.70 1,079.90 1,094.50 1,070.65 1,087.00 1,088.00 1,084.64

EQ 7-Jan-10 1,088.00 1,088.00 1,115.00 1,078.00 1,101.90 1,106.05 1,103.49

EQ 8-Jan-10 1,106.05 1,108.00 1,113.80 1,096.00 1,103.90 1,103.15 1,104.79

EQ 11-Jan-10 1,103.15 1,134.70 1,149.70 1,050.00 1,083.50 1,081.50 1,059.88

EQ 12-Jan-10 1,081.50 1,095.00 1,137.30 1,077.00 1,079.10 1,084.35 1,092.17

EQ 13-Jan-10 1,084.35 1,088.00 1,092.00 1,068.60 1,088.00 1,088.60 1,085.06

EQ 14-Jan-10 1,088.60 1,086.00 1,124.80 1,086.00 1,121.05 1,121.70 1,113.84

71,210.82

6661824 79,758.48

4245780 52,358.10

4647100 55,475.62

4967385 57,214.74

6995099 79,172.30

8108608 93,620.87

4483385 54,195.86

4592859 57,534.10

6343343 80,123.69

5559302 71,974.41

5365466 69,780.97

6910891 90,250.99

3966740 52,255.01

4106585 52,891.65

4341063 57,700.85

4437777 60,877.07

6796751 94,906.67

4205287 57,879.43

3144540 42,825.67

2904652 40,362.58

4594188 61,645.43

3828752 48,831.93

4574188 59,230.03

3004383 38,925.90

3677545 46,209.29

4570169 56,262.54

2954972 37,670.71

3839552 48,865.05

4810161 60,880.56

4937991 61,114.77

5237026 64,157.33

5976700 71,598.59

7117449 82,983.15

4562909 52,374.95

3346831 38,458.17

4864919 58,243.84

4113560 51,820.68

4526883 59,012.63

4755486 62,572.65

4368767 58,625.93

4341169 58,055.24

5105940 68,216.30

4971588 69,732.24

6896741 100,470.07

9567684 143,656.83

8215501 127,428.84

6744638 104,827.24

6871088 104,043.97

5714483 87,892.14

4777855 73,917.65

5489146 90,667.27

5259028 88,436.58

9194966 152,417.84

5193767 90,165.53

3804850 66,747.12

6047211 108,784.60

6619758 117,430.95

6420246 112,388.42

4930249 85,030.54

5002628 85,483.39

4423560 75,777.39

4239012 73,778.68

5475144 96,473.68

4197673 74,889.85

4024229 70,976.71

4271409 76,332.36

4285511 80,386.27

4878488 90,962.07

4881911 92,737.25

3674123 70,107.07

3985320 75,878.12

3757600 70,605.21

4585587 87,200.34

5226617 101,433.40

4047066 77,245.76

3153527 61,059.17

52820 1,244.06

10473822 239,538.97

6746905 147,230.41

530000 11,448.00

3977372 85,150.27

4446371 96,296.77

3104057 67,716.78

2484080 53,659.43

5225093 113,717.67

4498063 100,115.49

6396695 145,213.91

2977383 68,145.53

3299111 74,569.59

3438123 77,721.94

3860237 85,571.48

4677671 104,166.90

3778012 83,718.15

4153933 93,182.17

3965233 91,975.93

2541401 58,497.09

4916730 115,446.61

7140962 158,978.43

5128268 110,591.23

4919878 104,241.38

6207405 126,269.67

4851582 98,342.54

4621154 91,866.14

5946495 117,947.96

4710244 94,464.91

540570 10,892.49

5335839 105,512.69

3979065 79,643.85

3726361 77,356.82

2981288 61,030.27

3718079 75,777.90

3850061 77,897.41

4332698 87,196.20

5923485 115,805.31

5835396 108,266.24

5771172 106,379.00

3688001 68,498.97

4201235 76,462.05

4149470 72,224.50

3699051 66,166.07

3173993 58,505.42

5526846 106,336.05

3305062 64,345.21

4118480 82,769.27

3083413 62,485.73

3145153 62,919.09

2965247 59,970.24

4238518 85,475.21

6017644 116,099.60

5756294 109,910.21

4766525 90,790.72

3079359 58,790.67

3491976 67,828.64

2737892 54,530.45

3837378 78,018.77

3804751 78,452.13

4917080 102,237.92

3999933 80,810.80

3013118 60,257.52

3140057 63,265.00

3424032 67,515.94

3031487 61,267.35

3344427 68,069.59

3433349 67,459.39

2973261 57,713.82

3331420 63,339.63

2352019 44,977.14

3010806 57,326.85

2530517 49,778.77

3250116 64,854.87

2513686 51,124.06

2934592 59,910.60

2500430 51,421.70

3604830 72,887.68

2598213 51,990.61

2725762 53,872.96

3022616 58,987.85

2898625 56,916.34

2580500 51,469.04

5949983 122,493.50

6009262 128,419.29

4076750 88,730.61

3585424 76,662.19

2176986 46,526.94

2157020 46,858.95

2215286 48,299.11

16579451 350,860.11

2938873 61,691.50

2629983 55,561.66

2784741 58,656.82

4761898 99,454.24

3566397 75,749.08

4600745 99,644.59

4222636 92,884.38

3010715 65,422.72

2961545 63,344.51

3669459 78,137.90

3100036 66,015.76

7026835 150,901.07

3162237 66,657.10

4496196 96,818.89

3335821 72,712.82

3250759 71,193.45

3357818 74,119.94

740522 16,506.66

3161589 69,729.85

2549442 55,854.40

2310668 49,653.46

5039726 104,827.37

3170009 64,366.81

3535555 70,353.87

2949900 59,668.34

3530103 71,058.50

4981242 97,561.41

4898276 91,714.03

4567661 86,530.37

3438724 65,148.88

3498033 68,501.85

65,874.17

6326351 130,311.30

4183569 87,249.36

3808929 80,302.46

2557890 54,020.70

2067266 44,395.26

3005633 64,021.12

3907563 82,484.72

2313331 48,392.33

3088581 64,854.38

5528258 120,748.54

3472510 75,645.87

4152810 91,636.86

5079362 54,651.59

5821983 60,060.94

4130831 44,082.05

2859884 31,084.21

4727337 52,251.85

3980841 44,076.12

3191869 34,899.70

4725251 50,489.44

4670917 50,209.75

2555542 27,380.40

2958917 31,728.88

3531678 38,027.94

3182678 34,192.90

3354156 35,562.15

3376882 35,314.22

3245059 33,714.29

5025388 51,127.77

5621862 57,058.77

3186287 32,525.29

4903897 51,549.78

3691064 39,538.60

2782375 30,098.12

2121225 22,848.52

4009836 43,718.58

17520006 182,986.28

4890040 52,716.34

5415538 58,739.28

5988404 66,081.16

3453926 38,158.56

43122135 457,043.42

7495359 81,862.40

3511078 38,097.37

5610718 62,494.34

Reliance IndustriesMarket

Date Closing Price Closing Value

Close2-Apr-01 391.05 1138.13-Apr-01 390.85 1149.254-Apr-01 380.4 1136.656-Apr-01 382.75 1139.69-Apr-01 357.25 1128.35

10-Apr-01 328.6 1103.0511-Apr-01 324.05 1066.812-Apr-01 297.35 1024.916-Apr-01 308.15 1044.617-Apr-01 315.2 1067 Beta18-Apr-01 327.2 1103.419-Apr-01 369.75 1144.4520-Apr-01 358.85 114423-Apr-01 370 1149.75

24-Apr-01 349.45 1146.3

25-Apr-01 358.65 1155.35

26-Apr-01 354.85 1143.7527-Apr-01 345.35 1101.330-Apr-01 342.5 1125.252-May-01 342.3 1137.2

3-May-01 343.95 1122.05 11776.86

4-May-01 343.7 1130.05 7981.457-May-01 340.9 1139.28-May-01 346.1 1148.959-May-01 351.75 1149.25

10-May-01 355.15 1144.9511-May-01 355.35 1140.514-May-01 359.8 1140.815-May-01 381.95 1145.3 8.04%16-May-01 366.95 1151.1517-May-01 382.55 1174.9518-May-01 374.85 1172.8 6.63%21-May-01 376.65 1169.4522-May-01 377.45 1168.123-May-01 379.4 1179.124-May-01 392.9 1181.8525-May-01 393.55 1174.928-May-01 398.8 1193.229-May-01 403.4 1198.4530-May-01 391.55 1177.5531-May-01 392.3 1167.9

1-Jun-01 380.25 1148.05

4-Jun-01 374.75 1127.25-Jun-01 372.95 1115.66-Jun-01 365.55 1115.77-Jun-01 364.2 1112.358-Jun-01 370.4 1126.6

11-Jun-01 370.7 1131.112-Jun-01 370.05 1127.1513-Jun-01 372.2 112914-Jun-01 363.9 1112.7515-Jun-01 357.6 1087.7518-Jun-01 340.6 1078.319-Jun-01 346.85 1096.6520-Jun-01 342.2 1097.621-Jun-01 341.1 1095.222-Jun-01 342.4 1087.6525-Jun-01 341.45 106726-Jun-01 346.8 1096.627-Jun-01 351.7 1096.128-Jun-01 362.3 109429-Jun-01 368.5 1107.9

2-Jul-01 358.65 1100.753-Jul-01 329.4 1069.84-Jul-01 326.2 1067.955-Jul-01 331.75 1069.756-Jul-01 325.7 1065.19-Jul-01 327.2 1059.5

10-Jul-01 333.7 1072.0511-Jul-01 336.6 1083.6512-Jul-01 340.2 1105.513-Jul-01 344 1110.4516-Jul-01 332 1105.5517-Jul-01 333 1103.118-Jul-01 326.75 1091.9519-Jul-01 324.1 1085.920-Jul-01 313.9 1077.723-Jul-01 313 1070.6524-Jul-01 314.35 1072.5525-Jul-01 310.7 1064.226-Jul-01 304.85 1053.427-Jul-01 306.05 1051.730-Jul-01 312.85 1061.4531-Jul-01 318.85 1072.851-Aug-01 315.5 1063.152-Aug-01 317.8 10663-Aug-01 317.2 1074.66-Aug-01 323.2 1075.257-Aug-01 329.15 1072.18-Aug-01 328.45 10689-Aug-01 335.8 1070.65

10-Aug-01 339.8 1071.15

13-Aug-01 326.55 106314-Aug-01 321.05 1075.516-Aug-01 326.9 1078.9517-Aug-01 317.55 1069.220-Aug-01 317.85 1063.7521-Aug-01 318.9 1068.723-Aug-01 317 1071.524-Aug-01 315.15 1069.1527-Aug-01 315.3 1072.5528-Aug-01 312.85 1070.6529-Aug-01 318.4 1067.4530-Aug-01 319.1 1064.1531-Aug-01 311.15 1053.75

3-Sep-01 312.7 1048.054-Sep-01 314.35 1048.25-Sep-01 311.15 10456-Sep-01 311.6 1036.17-Sep-01 307.7 1035.2

10-Sep-01 304.15 1033.411-Sep-01 305.05 1023.412-Sep-01 297.9 982.213-Sep-01 290.3 971.714-Sep-01 261.3 919.717-Sep-01 262.65 872.2518-Sep-01 253.15 900.219-Sep-01 246.9 912.220-Sep-01 239.9 898.821-Sep-01 216.65 854.224-Sep-01 221.15 869.0525-Sep-01 206.6 861.426-Sep-01 227.15 873.727-Sep-01 241.7 89028-Sep-01 264.6 913.85

1-Oct-01 259.55 910.13-Oct-01 246.6 899.654-Oct-01 249.45 911.655-Oct-01 250.65 914.68-Oct-01 252.35 901.959-Oct-01 253.1 912.7

10-Oct-01 258.15 940.3511-Oct-01 265.4 954.912-Oct-01 267.05 960.415-Oct-01 273.6 963.416-Oct-01 273.6 971.2517-Oct-01 284.55 986.2518-Oct-01 275.95 972.0519-Oct-01 276.5 976.6522-Oct-01 272.8 976.423-Oct-01 274.9 993.224-Oct-01 265.95 991.2

25-Oct-01 263.9 983.229-Oct-01 260.45 977.4530-Oct-01 252.55 963.131-Oct-01 254.4 971.91-Nov-01 260.7 9942-Nov-01 262.95 997.65-Nov-01 261.5 991.056-Nov-01 262.5 1001.97-Nov-01 259.1 987.58-Nov-01 260.7 997.79-Nov-01 264.05 1004.05

12-Nov-01 266.2 1010.913-Nov-01 268.45 1005.414-Nov-01 273.2 1015.815-Nov-01 278.05 1035.719-Nov-01 305.25 1068.1520-Nov-01 291.05 1050.221-Nov-01 294.4 1056.3522-Nov-01 291.9 1062.4523-Nov-01 291.9 105926-Nov-01 298.6 1080.627-Nov-01 293.2 1076.0528-Nov-01 290.55 1070.829-Nov-01 289.95 1067.15

3-Dec-01 290.45 1065.44-Dec-01 298.5 1077.75-Dec-01 313.3 1104.556-Dec-01 309.95 1110.457-Dec-01 312 1112.3

10-Dec-01 315.05 1115.2511-Dec-01 310.45 1110.212-Dec-01 311 1107.6513-Dec-01 311 1098.7514-Dec-01 310.3 1087.8518-Dec-01 309.15 1082.319-Dec-01 308.7 1060.7520-Dec-01 310.3 106221-Dec-01 310.35 1050.8524-Dec-01 310.7 1048.526-Dec-01 306.8 1034.2527-Dec-01 302.25 102028-Dec-01 301.9 1033.831-Dec-01 306.2 1059.05

1-Jan-02 305 1055.32-Jan-02 303.6 1060.753-Jan-02 296.45 1072.254-Jan-02 321.05 1096.27-Jan-02 320 1100.158-Jan-02 317.85 1109.99-Jan-02 328.35 1102.8

10-Jan-02 324.65 1098.211-Jan-02 326.8 1088.5514-Jan-02 325.7 1109.815-Jan-02 322.75 1094.1516-Jan-02 320.25 1090.317-Jan-02 318.7 1109.218-Jan-02 311.6 1093.1521-Jan-02 312.4 1091.3523-Jan-02 314.65 1089.424-Jan-02 313.55 1085.325-Jan-02 314.8 1080.128-Jan-02 314.45 1071.3529-Jan-02 316.6 1071.6530-Jan-02 314.05 1067.4531-Jan-02 300.1 1075.41-Feb-02 300.65 1081.654-Feb-02 302.8 1076.95-Feb-02 293.9 1074.256-Feb-02 291.7 1113.17-Feb-02 307.95 1110.458-Feb-02 311.2 1123.75

11-Feb-02 308.6 1131.5512-Feb-02 309.2 1129.513-Feb-02 310 1135.114-Feb-02 311.55 115015-Feb-02 315.6 1159.9518-Feb-02 318.75 1172.8519-Feb-02 320.85 1158.920-Feb-02 317.05 1145.9521-Feb-02 314.4 1149.8522-Feb-02 314.9 1163.525-Feb-02 314.7 1165.4526-Feb-02 321.35 1189.427-Feb-02 325.75 1189.228-Feb-02 307.85 1142.05

1-Mar-02 322.3 11784-Mar-02 313.65 1177.355-Mar-02 313.75 1178.56-Mar-02 307.65 1172.67-Mar-02 311.3 1193.058-Mar-02 306.95 1187.65

11-Mar-02 298.45 1167.8512-Mar-02 292.25 1150.4513-Mar-02 293.65 1157.0514-Mar-02 297.5 1159.4515-Mar-02 308.05 1169.7518-Mar-02 306.7 1169.319-Mar-02 299.6 1152.1520-Mar-02 303.75 1155.621-Mar-02 303.55 1144.2

22-Mar-02 303.8 1138.4526-Mar-02 300 1123.0527-Mar-02 300.1 1123.3528-Mar-02 300.3 1129.55

1-Apr-02 302.15 1138.952-Apr-02 303.55 1136.953-Apr-02 298.95 1123.54-Apr-02 305.35 1145.95-Apr-02 305.7 1141.958-Apr-02 303 1135.259-Apr-02 300.15 1126.7

10-Apr-02 296.25 1138.511-Apr-02 296.55 1143.612-Apr-02 298.25 1146.515-Apr-02 294.45 1134.1516-Apr-02 289.05 1118.7517-Apr-02 290.05 1125.118-Apr-02 292.35 112919-Apr-02 284.7 1100.322-Apr-02 287.25 1104.1523-Apr-02 291.2 110624-Apr-02 289.65 1110.625-Apr-02 287 1094.326-Apr-02 288.5 1097.429-Apr-02 275.3 1074.230-Apr-02 278.35 1084.52-May-02 284.35 1093.33-May-02 287.85 1096.956-May-02 289.7 1100.957-May-02 293.15 1110.78-May-02 289.95 1117.69-May-02 291.45 1127.6

10-May-02 288.05 1116.413-May-02 286 1119.6514-May-02 283.7 1115.115-May-02 282.9 1107.816-May-02 277.9 1092.817-May-02 280.8 1090.6520-May-02 276.2 1074.3521-May-02 262.25 1049.222-May-02 258.75 1045.323-May-02 254.05 1026.7524-May-02 270.6 106727-May-02 269.35 1062.728-May-02 260 1038.229-May-02 265.3 1041.6530-May-02 261.45 1032.1531-May-02 263.5 1028.8

3-Jun-02 270.35 1039.754-Jun-02 273 1045.4

5-Jun-02 274.4 1064.26-Jun-02 275.25 1064.357-Jun-02 274.75 1048.8

10-Jun-02 283.9 1069.911-Jun-02 289.2 1097.0512-Jun-02 286.3 1092.813-Jun-02 284.55 1082.8514-Jun-02 281.85 1085.717-Jun-02 284.9 1088.918-Jun-02 283.35 1074.9519-Jun-02 286.65 1062.920-Jun-02 286.55 1070.0521-Jun-02 283.9 1062.5524-Jun-02 283.8 1061.8525-Jun-02 272.8 1055.426-Jun-02 267.05 1044.227-Jun-02 271.75 1048.5528-Jun-02 269.4 1057.8

1-Jul-02 271.7 1068.952-Jul-02 267.1 1068.053-Jul-02 268.15 1069.94-Jul-02 267 1070.555-Jul-02 263.3 1073.88-Jul-02 271.85 1082.059-Jul-02 276.9 1080.3

10-Jul-02 277.35 1071.711-Jul-02 265.65 1056.612-Jul-02 265.3 1058.2515-Jul-02 265.85 104816-Jul-02 257.9 1035.9517-Jul-02 253.9 1032.5518-Jul-02 259.35 1041.319-Jul-02 259.8 1035.922-Jul-02 256.8 101223-Jul-02 256.75 1021.924-Jul-02 251.55 1004.0525-Jul-02 251.8 1001.5526-Jul-02 245.4 973.529-Jul-02 247.75 971.6530-Jul-02 246.8 960.6531-Jul-02 244.35 958.91-Aug-02 245.05 957.72-Aug-02 242.85 954.755-Aug-02 243.95 963.256-Aug-02 241.55 966.657-Aug-02 241.25 969.18-Aug-02 233.15 953.559-Aug-02 234.65 961.95

12-Aug-02 240.95 969.8513-Aug-02 242.55 976.05

14-Aug-02 238.55 969.6516-Aug-02 242.8 979.2519-Aug-02 245.25 979.8520-Aug-02 248.9 988.5521-Aug-02 245.2 988.4522-Aug-02 247.65 985.723-Aug-02 249.75 995.226-Aug-02 250.95 998.8527-Aug-02 246.6 987.728-Aug-02 245.7 985.729-Aug-02 249.6 987.2530-Aug-02 255.5 1010.6

2-Sep-02 265.25 1013.53-Sep-02 264.3 1001.14-Sep-02 269.3 1006.955-Sep-02 265.95 1008.66-Sep-02 265.65 995.29-Sep-02 260.95 998.55

11-Sep-02 257.4 998.8512-Sep-02 260.5 1001.6513-Sep-02 259 99216-Sep-02 258.05 985.7517-Sep-02 261.6 994.918-Sep-02 258.65 983.619-Sep-02 258.1 976.0520-Sep-02 255.5 969.623-Sep-02 260 970.324-Sep-02 255.5 966.225-Sep-02 255.35 970.0526-Sep-02 255.7 969.927-Sep-02 257.95 976.4530-Sep-02 258.05 963.15

1-Oct-02 250 955.23-Oct-02 242.1 948.24-Oct-02 236.15 948.27-Oct-02 240.15 954.758-Oct-02 242.35 960.89-Oct-02 238.4 954.75

10-Oct-02 236.9 958.4511-Oct-02 239.6 971.0514-Oct-02 242.2 972.4516-Oct-02 244.2 973.617-Oct-02 243.65 973.318-Oct-02 242.9 971.6521-Oct-02 242.15 967.3522-Oct-02 239.95 962.523-Oct-02 235.95 957.3524-Oct-02 229.9 946.925-Oct-02 223.05 932.228-Oct-02 219.8 922.7

29-Oct-02 230.55 936.930-Oct-02 234.4 937.7531-Oct-02 265.5 951.41-Nov-02 257.75 951.454-Nov-02 263.25 962.15-Nov-02 261.2 962.37-Nov-02 259.65 960.78-Nov-02 258 956.95

11-Nov-02 256 954.0512-Nov-02 260.8 959.8513-Nov-02 262.85 962.6514-Nov-02 264.9 971.915-Nov-02 268.2 990.3518-Nov-02 271.85 996.8520-Nov-02 273.45 1001.621-Nov-02 274.7 1008.7522-Nov-02 285.35 1020.1525-Nov-02 286.55 1026.226-Nov-02 292.4 1036.1527-Nov-02 287.3 1031.128-Nov-02 290.8 1049.729-Nov-02 287.9 1050.15

2-Dec-02 294.55 1067.93-Dec-02 291.35 10554-Dec-02 292.5 1036.45-Dec-02 294.4 1045.956-Dec-02 296.15 1069.89-Dec-02 292.95 1058.65

10-Dec-02 293.35 1063.711-Dec-02 292.65 1069.7512-Dec-02 293.85 107713-Dec-02 296.95 1086.216-Dec-02 295.7 1078.4517-Dec-02 294.1 1073.2518-Dec-02 289.9 1077.9519-Dec-02 289.1 107620-Dec-02 290.8 1079.323-Dec-02 289.65 107624-Dec-02 291.55 108526-Dec-02 300.5 1094.827-Dec-02 298.9 1098.430-Dec-02 297.5 1091.9531-Dec-02 297.95 1093.5

1-Jan-03 297.8 1100.152-Jan-03 293.5 1093.053-Jan-03 287.95 1089.66-Jan-03 284.8 1084.357-Jan-03 285.05 1081.88-Jan-03 288.95 1089.359-Jan-03 296.35 1097.35

10-Jan-03 297.05 1080.2513-Jan-03 295.25 1073.7514-Jan-03 294.5 1078.9515-Jan-03 290.8 108516-Jan-03 291.45 1088.3517-Jan-03 292.35 1086.520-Jan-03 289.85 1076.3521-Jan-03 292.1 1077.922-Jan-03 296.05 1082.923-Jan-03 292.7 1070.924-Jan-03 282.65 1056.0527-Jan-03 273.35 1037.6528-Jan-03 278.65 1046.229-Jan-03 273.15 1037.230-Jan-03 268.4 1034.631-Jan-03 275.05 1041.853-Feb-03 281.35 1055.34-Feb-03 281.4 1054.85-Feb-03 282.55 1047.46-Feb-03 285.05 1063.67-Feb-03 280.75 1057.5

10-Feb-03 281.65 1048.611-Feb-03 282.45 104812-Feb-03 281.2 1044.4514-Feb-03 284.1 103617-Feb-03 291.8 1058.218-Feb-03 289.65 1059.319-Feb-03 290.35 1064.320-Feb-03 288.9 1065.621-Feb-03 294.9 1066.1524-Feb-03 302.7 1070.1525-Feb-03 295.55 1055.5526-Feb-03 292.6 1049.6527-Feb-03 295.4 1052.9528-Feb-03 294.75 1063.4

3-Mar-03 295.8 1058.854-Mar-03 292.2 1046.65-Mar-03 288.95 1040.76-Mar-03 285.35 1031.257-Mar-03 281 1017.1

10-Mar-03 276.95 1006.711-Mar-03 285.15 1014.5512-Mar-03 278.3 1001.713-Mar-03 277.95 999.6517-Mar-03 279.55 99319-Mar-03 285.05 1003.920-Mar-03 293.35 1025.2521-Mar-03 293.5 1030.5522-Mar-03 294.45 1037.1524-Mar-03 282.85 1013.9

25-Mar-03 285.7 1011.326-Mar-03 284.5 1013.8527-Mar-03 280.5 1002.728-Mar-03 285.45 1000.631-Mar-03 278.1 978.2

1-Apr-03 281.05 984.32-Apr-03 282.3 999.43-Apr-03 285.5 1009.157-Apr-03 300.15 1031.58-Apr-03 296.15 1018.19-Apr-03 288.35 1004.85

10-Apr-03 285.25 962.211-Apr-03 292.85 949.815-Apr-03 282.3 951.216-Apr-03 283.8 958.6517-Apr-03 278.15 940.721-Apr-03 279.3 947.222-Apr-03 277.4 943.523-Apr-03 271.2 934.224-Apr-03 273.8 929.725-Apr-03 268.2 924.328-Apr-03 272.2 929.529-Apr-03 272.85 932.330-Apr-03 274.45 934.052-May-03 273.45 938.35-May-03 270.55 945.46-May-03 269.9 951.857-May-03 265.55 950.158-May-03 259.55 941.559-May-03 261.05 937.85

12-May-03 260.8 93613-May-03 261.75 944.214-May-03 266.5 952.1515-May-03 267.35 959.8516-May-03 268.65 973.119-May-03 269.1 966.5520-May-03 272.1 971.5521-May-03 271.8 96822-May-03 274.6 963.2523-May-03 270.25 967.926-May-03 279.45 982.4527-May-03 280.45 976.8528-May-03 288 990.829-May-03 293.6 1002.630-May-03 298.6 1006.8

2-Jun-03 294.55 1015.153-Jun-03 292.15 1010.654-Jun-03 300.65 1021.055-Jun-03 312.5 1035.056-Jun-03 313.5 1046.4

9-Jun-03 307.6 1052.110-Jun-03 303.55 1037.811-Jun-03 307.75 1044.112-Jun-03 308 1051.313-Jun-03 312.95 1056.216-Jun-03 307.25 1051.817-Jun-03 321.1 1081.9518-Jun-03 318 1086.7519-Jun-03 324.9 1092.5520-Jun-03 335.45 1100.2523-Jun-03 325.25 1089.224-Jun-03 320.35 1085.3525-Jun-03 324.85 1106.6526-Jun-03 325.15 1116.3527-Jun-03 324.75 1125.5530-Jun-03 324.9 1134.15

1-Jul-03 325.8 1130.72-Jul-03 328.5 1133.83-Jul-03 330.75 1144.654-Jul-03 332.95 1138.457-Jul-03 328.75 1140.558-Jul-03 326.25 1145.99-Jul-03 326.65 1141.05

10-Jul-03 334.1 1162.3511-Jul-03 330.7 1161.6514-Jul-03 339.75 1171.515-Jul-03 337.65 1159.8516-Jul-03 343.75 1168.7517-Jul-03 338.8 115218-Jul-03 339.25 114021-Jul-03 335.7 1115.822-Jul-03 334.05 1109.223-Jul-03 329.8 1119.0524-Jul-03 341.8 1139.4525-Jul-03 349.6 1162.7528-Jul-03 345.2 1169.229-Jul-03 347.65 1174.7530-Jul-03 348.6 118331-Jul-03 357.9 1185.851-Aug-03 355.05 1195.754-Aug-03 354.9 1203.65-Aug-03 347.95 1184.456-Aug-03 350.6 1171.057-Aug-03 355.55 1196.958-Aug-03 363.3 1222.65

11-Aug-03 361.3 1232.8512-Aug-03 356.8 1234.7513-Aug-03 360.95 1246.914-Aug-03 358.6 1247.7518-Aug-03 361.25 1281.4

19-Aug-03 369.1 1277.720-Aug-03 368.9 1287.421-Aug-03 371.1 1300.9522-Aug-03 381.7 1311.1525-Aug-03 378.6 1271.126-Aug-03 390.65 1318.227-Aug-03 393.8 1340.328-Aug-03 393.7 1341.0529-Aug-03 400.7 1356.55

1-Sep-03 410.2 1375.952-Sep-03 418.6 1385.453-Sep-03 407.95 1359.354-Sep-03 409.3 1372.75-Sep-03 419.85 1398.48-Sep-03 435.6 1417.359-Sep-03 436.3 1407.05

10-Sep-03 434.65 1409.5511-Sep-03 428.7 1403.1512-Sep-03 419.15 1372.115-Sep-03 404.55 1329.2516-Sep-03 410.15 1357.9517-Sep-03 406.9 1341.618-Sep-03 395.35 1302.3519-Sep-03 404.05 1322.1522-Sep-03 403.05 1302.923-Sep-03 412.55 1328.224-Sep-03 429 1372.0525-Sep-03 418.2 1357.226-Sep-03 426.3 1386.9529-Sep-03 434.3 1399.9530-Sep-03 443.8 1417.1

1-Oct-03 435.7 1420.853-Oct-03 448.55 1449.36-Oct-03 457.5 1478.97-Oct-03 451.8 1477.858-Oct-03 455.25 1478.69-Oct-03 455.15 1502.1

10-Oct-03 470.9 1523.113-Oct-03 481.05 1546.7514-Oct-03 468.25 1520.815-Oct-03 478.65 153716-Oct-03 488.55 1555.717-Oct-03 489.55 1569.4520-Oct-03 481.8 1542.721-Oct-03 468.2 1506.522-Oct-03 468.9 1494.123-Oct-03 458.8 1470.4524-Oct-03 470.65 1506.0525-Oct-03 475.4 1521.9527-Oct-03 459 1485.3

28-Oct-03 464.3 1481.7529-Oct-03 472.4 1498.4530-Oct-03 477.05 1516.8531-Oct-03 486.45 1555.93-Nov-03 498.1 1601.654-Nov-03 491.5 1618.75-Nov-03 488.6 1609.156-Nov-03 492.85 1612.27-Nov-03 482.15 1592.05

10-Nov-03 482.95 1594.511-Nov-03 480.65 1601.1512-Nov-03 484.05 1603.813-Nov-03 477.85 1579.9514-Nov-03 464.9 1550.4515-Nov-03 468.3 1562.817-Nov-03 474.95 1579.918-Nov-03 466 1564.419-Nov-03 461.6 1540.620-Nov-03 450.8 1522.321-Nov-03 459.45 1540.724-Nov-03 455.9 1543.925-Nov-03 467.05 1568.6527-Nov-03 476.2 1598.3528-Nov-03 487.05 1615.25

1-Dec-03 492.25 1657.652-Dec-03 499.6 1658.53-Dec-03 497.9 1670.54-Dec-03 508.7 1675.25-Dec-03 493.05 1645.88-Dec-03 479.9 1646.259-Dec-03 486.6 1675.85

10-Dec-03 497.6 1686.911-Dec-03 493.1 1695.412-Dec-03 491.3 1698.915-Dec-03 499 1723.9516-Dec-03 504.8 1736.2517-Dec-03 502.75 1733.2518-Dec-03 506.95 1756.119-Dec-03 520.7 1778.5522-Dec-03 527.55 1789.1523-Dec-03 522.4 1780.324-Dec-03 527.9 1808.726-Dec-03 530.2 1837.0529-Dec-03 537.25 1874.0530-Dec-03 562.7 1873.2531-Dec-03 572.85 1879.75

1-Jan-04 570.65 1912.252-Jan-04 585.2 1946.055-Jan-04 580.05 19556-Jan-04 572.4 1926.7

7-Jan-04 580.15 1916.758-Jan-04 590.1 1968.559-Jan-04 578.65 1971.9

12-Jan-04 571.25 1945.613-Jan-04 587.4 1963.614-Jan-04 597 1982.1515-Jan-04 578.1 1944.4516-Jan-04 581.1 1900.6519-Jan-04 584.75 1935.3520-Jan-04 574.45 1893.2521-Jan-04 552.95 1824.622-Jan-04 535.25 1770.523-Jan-04 557.85 1847.5527-Jan-04 580.65 1904.728-Jan-04 575.7 1863.129-Jan-04 571.5 1843.630-Jan-04 560.55 1809.753-Feb-04 553.7 17694-Feb-04 571.4 1822.25-Feb-04 564.6 1804.56-Feb-04 575.4 1833.659-Feb-04 588.7 1880.7

10-Feb-04 593.25 1880.7511-Feb-04 587.3 1891.512-Feb-04 587.7 1885.313-Feb-04 595.4 1913.616-Feb-04 592.95 1913.5517-Feb-04 598.75 1920.118-Feb-04 604.85 1916.4519-Feb-04 582.35 1858.320-Feb-04 587.45 1852.6523-Feb-04 565.35 1808.224-Feb-04 565.75 1821.3525-Feb-04 555.2 1786.826-Feb-04 542.3 1765.827-Feb-04 554.7 1800.3

1-Mar-04 567.3 1852.73-Mar-04 580.85 1860.44-Mar-04 573.65 1843.855-Mar-04 586.15 1867.78-Mar-04 595.75 1885.259-Mar-04 584.3 1866.05

10-Mar-04 573.7 1844.3511-Mar-04 565.85 1805.412-Mar-04 562.6 1812.215-Mar-04 545.05 1763.416-Mar-04 541.85 1749.3517-Mar-04 540.4 1749.8518-Mar-04 519.1 1716.6519-Mar-04 523.25 1725.1

22-Mar-04 507.7 168523-Mar-04 511.75 1696.424-Mar-04 512.3 1692.125-Mar-04 514.05 1704.4526-Mar-04 525.7 1747.529-Mar-04 528.8 1762.0530-Mar-04 527.15 1750.1531-Mar-04 538.05 1771.9

1-Apr-04 555.85 1819.652-Apr-04 565.8 1841.15-Apr-04 575.1 1856.66-Apr-04 575.4 1851.157-Apr-04 574 1848.78-Apr-04 572.95 1853.55

12-Apr-04 561.75 1838.213-Apr-04 573.3 1878.4515-Apr-04 565.35 1861.9516-Apr-04 566.15 1868.9517-Apr-04 564.85 1868.119-Apr-04 552.6 1844.0520-Apr-04 552.35 1844.2521-Apr-04 568.35 1873.3522-Apr-04 568.75 1889.5523-Apr-04 567.3 1892.4527-Apr-04 539.45 1817.2528-Apr-04 540.4 1816.5529-Apr-04 529.3 1808.9530-Apr-04 526.45 1796.13-May-04 528.45 1766.74-May-04 530.75 1793.15-May-04 530 1809.96-May-04 540.5 1832.87-May-04 532.4 1804.45

10-May-04 519.2 1769.111-May-04 490.25 1699.4512-May-04 496.65 1711.113-May-04 511.45 1717.514-May-04 477.1 1582.417-May-04 404.3 1388.7518-May-04 433.7 1503.9519-May-04 452.45 1567.8520-May-04 443.2 1543.8521-May-04 439.5 1560.224-May-04 453.85 1608.8525-May-04 455.7 1606.726-May-04 459.3 1598.827-May-04 449.05 1586.428-May-04 432.7 1508.7531-May-04 429.8 1483.6

1-Jun-04 434.2 1507.9

2-Jun-04 439.45 1535.23-Jun-04 428.35 1495.14-Jun-04 433.5 1521.17-Jun-04 444.8 1542.558-Jun-04 455.25 1550.559-Jun-04 450.8 1548.3

10-Jun-04 447.7 1544.7511-Jun-04 431.7 1508.4514-Jun-04 434.9 1481.3515-Jun-04 450.6 150116-Jun-04 446.15 1494.7517-Jun-04 454.3 1512.0518-Jun-04 444.75 1491.221-Jun-04 434.5 148222-Jun-04 431.75 1474.723-Jun-04 411.25 1446.124-Jun-04 423.05 1470.7525-Jun-04 431.6 1488.528-Jun-04 441.7 1514.3529-Jun-04 443.25 1518.330-Jun-04 429.65 1505.6

1-Jul-04 438.55 1537.22-Jul-04 433.9 1537.55-Jul-04 430.45 1526.856-Jul-04 438.4 1558.257-Jul-04 438.4 1566.88-Jul-04 432 1518.159-Jul-04 438.9 1553.2

12-Jul-04 436.75 1556.9513-Jul-04 430.5 1539.314-Jul-04 418 1522.7515-Jul-04 420.1 1539.416-Jul-04 424.45 1558.819-Jul-04 423.8 1571.620-Jul-04 428.55 1566.121-Jul-04 434.3 1581.422-Jul-04 454.9 1598.123-Jul-04 466.25 1601.626-Jul-04 477.3 161827-Jul-04 465.1 1600.7528-Jul-04 470.9 1594.1529-Jul-04 474.5 1618.730-Jul-04 488.9 1632.32-Aug-04 494.1 1639.053-Aug-04 489.4 1630.64-Aug-04 493.25 1626.555-Aug-04 503 1654.956-Aug-04 493.9 1633.49-Aug-04 492.2 1642.6

10-Aug-04 496.7 1652.15

11-Aug-04 479.95 1621.612-Aug-04 475.25 1607.213-Aug-04 476.9 1598.216-Aug-04 478.85 1599.1517-Aug-04 479.6 1604.3518-Aug-04 470.55 1581.819-Aug-04 475.2 1609.220-Aug-04 463.4 1590.3523-Aug-04 451.25 1578.224-Aug-04 453.55 1591.625-Aug-04 458 1595.726-Aug-04 460.7 1610.7527-Aug-04 458.2 160930-Aug-04 467.2 1628.4531-Aug-04 475.65 1631.75

1-Sep-04 476 1635.452-Sep-04 471.95 1629.33-Sep-04 473.8 1634.16-Sep-04 477.1 16447-Sep-04 484.75 1650.158-Sep-04 482.7 1656.259-Sep-04 485.7 1649

10-Sep-04 487.85 1668.7513-Sep-04 490.95 1675.214-Sep-04 486.35 1685.5515-Sep-04 487.65 1683.216-Sep-04 490.85 1705.717-Sep-04 509.15 1733.6520-Sep-04 502.05 1728.821-Sep-04 507.5 1750.222-Sep-04 503.45 1753.923-Sep-04 500.05 1726.1524-Sep-04 498.85 1722.527-Sep-04 495.4 1717.528-Sep-04 496.3 1700.2529-Sep-04 514.3 1727.9530-Sep-04 517.9 1745.5

1-Oct-04 533.25 1775.154-Oct-04 546.2 1805.655-Oct-04 539.9 1812.456-Oct-04 546.35 1794.97-Oct-04 558.8 1815.78-Oct-04 554.45 1820.29-Oct-04 553.75 1817.8

11-Oct-04 546.9 1807.7512-Oct-04 535.1 1786.914-Oct-04 542.9 1794.7515-Oct-04 546.3 179518-Oct-04 550.7 178619-Oct-04 559.85 1808.4

20-Oct-04 548.15 1790.0521-Oct-04 539.2 1779.7525-Oct-04 536.8 1757.2526-Oct-04 551.75 1781.0527-Oct-04 540.6 1783.8528-Oct-04 538.6 1800.129-Oct-04 529.15 1786.91-Nov-04 529.85 1797.752-Nov-04 543.4 1813.73-Nov-04 543.7 1837.44-Nov-04 537.3 1834.855-Nov-04 540.35 1852.38-Nov-04 542.35 1862.89-Nov-04 540 1858.75

10-Nov-04 544.35 1876.111-Nov-04 545.9 1870.5512-Nov-04 545.55 1872.9516-Nov-04 544.85 187917-Nov-04 543.75 1888.6518-Nov-04 545.75 1892.0519-Nov-04 527.35 1872.3522-Nov-04 532.55 1873.3523-Nov-04 528.3 1892.624-Nov-04 515.15 1904.0525-Nov-04 503.35 1901.0529-Nov-04 509.8 1939.6530-Nov-04 517.05 1958.8

1-Dec-04 527.5 1962.052-Dec-04 542 19993-Dec-04 543.7 1996.26-Dec-04 530.95 1993.157-Dec-04 517.05 1992.78-Dec-04 507.8 1977.959-Dec-04 512.2 1989.95

10-Dec-04 499.2 196913-Dec-04 502.35 1985.3514-Dec-04 505.8 2006.815-Dec-04 495.1 2028.716-Dec-04 491.1 2033.217-Dec-04 480.55 2012.120-Dec-04 480.65 2026.8521-Dec-04 485 2044.6522-Dec-04 495.05 2035.3523-Dec-04 506.3 2045.1524-Dec-04 523.4 2062.727-Dec-04 516.95 2062.628-Dec-04 527.55 2071.3529-Dec-04 531.5 2069.630-Dec-04 523.1 2059.831-Dec-04 533.7 2080.5

3-Jan-05 543.85 21154-Jan-05 531.25 2103.755-Jan-05 529.95 2032.26-Jan-05 526.2 1998.357-Jan-05 542.25 2015.5

10-Jan-05 534.15 198211-Jan-05 525.75 1952.0512-Jan-05 518.2 1913.613-Jan-05 520.1 1954.5514-Jan-05 513.9 1931.117-Jan-05 511.55 1932.918-Jan-05 510.85 1934.0519-Jan-05 513.7 1926.6520-Jan-05 511.5 1925.324-Jan-05 506.7 190925-Jan-05 501.6 1931.8527-Jan-05 506.1 195528-Jan-05 522.25 2008.331-Jan-05 532.3 2057.61-Feb-05 542.95 2059.852-Feb-05 533.55 2052.253-Feb-05 540.95 2079.454-Feb-05 537.15 2077.957-Feb-05 530.35 2055.18-Feb-05 533.8 2055.159-Feb-05 537.15 2070

10-Feb-05 542.5 2063.3511-Feb-05 547.4 2082.0514-Feb-05 543.55 2098.2515-Feb-05 539.2 2089.9516-Feb-05 535.05 2068.817-Feb-05 535.85 2061.918-Feb-05 534.2 2055.5521-Feb-05 534.5 2043.222-Feb-05 539.55 2058.423-Feb-05 548.3 2057.124-Feb-05 547 2055.325-Feb-05 540.15 2060.928-Feb-05 556.25 2103.25

1-Mar-05 547.55 2084.42-Mar-05 549.65 2093.253-Mar-05 558.6 2128.854-Mar-05 572.05 2148.157-Mar-05 586.9 2160.18-Mar-05 591.1 2168.959-Mar-05 587.85 2160.8

10-Mar-05 594 2167.411-Mar-05 587.95 215414-Mar-05 579 2146.3515-Mar-05 570.85 2128.95

16-Mar-05 574.3 2125.5517-Mar-05 562.5 2098.518-Mar-05 571.85 2109.1521-Mar-05 559.7 2096.622-Mar-05 544.7 2061.623-Mar-05 552.75 2026.424-Mar-05 560 2015.428-Mar-05 566.1 2029.4529-Mar-05 549.15 1983.8530-Mar-05 543.15 1993.731-Mar-05 546.05 2035.65

1-Apr-05 564.6 2067.654-Apr-05 565.05 2063.45-Apr-05 556.05 2052.556-Apr-05 571.6 2069.37-Apr-05 565.45 2052.858-Apr-05 556.85 2031.2

11-Apr-05 547.35 2008.212-Apr-05 548.7 2024.9513-Apr-05 545.55 2025.4515-Apr-05 529.75 1956.318-Apr-05 518.55 1927.819-Apr-05 514 1909.420-Apr-05 530.05 1929.721-Apr-05 542.9 1948.5522-Apr-05 547.5 1967.3525-Apr-05 546.7 1970.9526-Apr-05 547.15 1957.127-Apr-05 539 1935.428-Apr-05 543.85 1941.329-Apr-05 528.05 1902.52-May-05 533.85 1916.753-May-05 540.95 1920.74-May-05 541.35 1942.65-May-05 541.15 1963.36-May-05 549.1 1977.59-May-05 553.4 2000.75

10-May-05 544.25 1994.311-May-05 542.5 1985.9512-May-05 539.05 1993.1513-May-05 536.25 1988.316-May-05 540.25 2012.617-May-05 525.95 1990.818-May-05 529.6 1982.7519-May-05 524.3 1990.8520-May-05 520.45 1992.423-May-05 531.15 2013.924-May-05 531 2028.625-May-05 530.65 2043.8526-May-05 530.4 2074.7

27-May-05 531.25 2076.430-May-05 526.8 2072.431-May-05 535 2087.55

1-Jun-05 541 2087.552-Jun-05 529.85 2064.653-Jun-05 553.15 2094.254-Jun-05 555.2 2092.356-Jun-05 552.3 2092.87-Jun-05 547.85 2098.158-Jun-05 558.45 2112.49-Jun-05 559.05 2103.2

10-Jun-05 566.55 2090.613-Jun-05 569.6 2102.7514-Jun-05 574.05 2112.3515-Jun-05 574.95 2128.6516-Jun-05 590.25 2123.717-Jun-05 600.25 2123.420-Jun-05 630.5 2144.3521-Jun-05 646.15 217022-Jun-05 654.55 2187.3523-Jun-05 650.6 2183.8524-Jun-05 654.65 2194.3527-Jun-05 648.65 2199.828-Jun-05 629.55 2169.8529-Jun-05 641.85 2191.6530-Jun-05 642.55 2220.6

1-Jul-05 640.1 2211.94-Jul-05 644.4 2230.655-Jul-05 638.05 2210.756-Jul-05 645.2 2228.27-Jul-05 613.95 2179.48-Jul-05 620.3 2196.2

11-Jul-05 633.9 2218.8512-Jul-05 638.3 2220.813-Jul-05 630.95 2204.0514-Jul-05 641.5 2185.115-Jul-05 666.65 2212.5518-Jul-05 661.8 223419-Jul-05 664.65 2237.320-Jul-05 679.1 2241.921-Jul-05 678.25 2230.522-Jul-05 689.55 2265.625-Jul-05 687.55 2291.7526-Jul-05 691.15 2303.1527-Jul-05 698.85 2319.129-Jul-05 703.35 2312.31-Aug-05 707.75 2318.052-Aug-05 741.45 2353.653-Aug-05 714.5 23574-Aug-05 729.2 2367.8

5-Aug-05 725.75 2361.28-Aug-05 711.3 2324.49-Aug-05 707.65 2318.7

10-Aug-05 719.45 2360.1511-Aug-05 717.6 2380.912-Aug-05 704.2 2361.5516-Aug-05 699.8 2369.817-Aug-05 714.95 2403.1518-Aug-05 708.35 2388.4519-Aug-05 705.75 2383.4522-Aug-05 699.3 2367.8523-Aug-05 685.15 2326.124-Aug-05 694.85 2322.525-Aug-05 696.35 2354.5526-Aug-05 698.75 2357.0529-Aug-05 700.35 2337.6530-Aug-05 707.6 2367.7531-Aug-05 719.4 2384.65

1-Sep-05 726.7 2405.752-Sep-05 730.5 2415.85-Sep-05 730.35 2422.956-Sep-05 728.9 2428.658-Sep-05 738.65 2454.459-Sep-05 741.65 2455.45

12-Sep-05 752.5 2484.1513-Sep-05 752.3 2500.3514-Sep-05 740.95 2492.4515-Sep-05 760.8 2523.9516-Sep-05 764.05 2552.3519-Sep-05 764.2 2567.120-Sep-05 777.95 257821-Sep-05 782.25 2567.322-Sep-05 754.45 2476.523-Sep-05 747.75 2477.7526-Sep-05 780.25 2557.3527-Sep-05 788 2574.8528-Sep-05 800.45 2598.0529-Sep-05 808.3 2611.230-Sep-05 793.55 2601.4

3-Oct-05 794.25 2630.054-Oct-05 806.65 2663.355-Oct-05 802.05 2644.46-Oct-05 790.85 2579.157-Oct-05 788.4 2574.05

10-Oct-05 782.95 2566.8511-Oct-05 788.8 2589.5513-Oct-05 775.25 2537.314-Oct-05 763.85 2484.417-Oct-05 771 2485.1518-Oct-05 756.45 2468.2

19-Oct-05 747.3 2412.4520-Oct-05 748.15 2395.4521-Oct-05 771.2 2443.7524-Oct-05 757.1 2394.8525-Oct-05 767.6 2418.226-Oct-05 763.55 2408.527-Oct-05 750.3 2352.928-Oct-05 741.6 2316.0531-Oct-05 762.5 2370.951-Nov-05 766.2 2386.752-Nov-05 777.7 2419.057-Nov-05 788 2461.68-Nov-05 790.45 2492.659-Nov-05 791.15 2489.1

10-Nov-05 785.7 2500.711-Nov-05 795.4 2548.6514-Nov-05 798.45 2558.716-Nov-05 817.45 2582.7517-Nov-05 829.3 2603.9518-Nov-05 826.15 2620.0521-Nov-05 829.05 2602.522-Nov-05 819.3 2572.8523-Nov-05 832 2608.624-Nov-05 844.1 263525-Nov-05 842.65 2664.326-Nov-05 845.9 2683.4528-Nov-05 847.9 271229-Nov-05 848.15 2698.330-Nov-05 832.7 2652.25

1-Dec-05 839.55 2698.952-Dec-05 846.55 2697.955-Dec-05 850.75 2660.56-Dec-05 836.75 2662.37-Dec-05 843.45 26938-Dec-05 845.9 2706.79-Dec-05 863.35 2756.45

12-Dec-05 871.45 2776.213-Dec-05 860 2812.314-Dec-05 870.05 2804.5515-Dec-05 845.25 2778.5516-Dec-05 849.35 2810.1519-Dec-05 857.15 2842.620-Dec-05 854.55 2826.221-Dec-05 857.75 2822.922-Dec-05 855.95 2835.2523-Dec-05 842.9 2804.8526-Dec-05 832.7 2749.627-Dec-05 866.9 2805.928-Dec-05 872.5 2794.0529-Dec-05 891.1 2821.95

30-Dec-05 897.85 2836.552-Jan-06 897.85 2835.953-Jan-06 920 2883.354-Jan-06 929.85 2904.45-Jan-06 921.7 2899.856-Jan-06 920.7 29149-Jan-06 910.15 2910.1

10-Jan-06 894.1 2870.812-Jan-06 886.85 2850.713-Jan-06 885.15 2850.5516-Jan-06 872.95 2833.117-Jan-06 928.5 2829.118-Jan-06 693.7 2809.219-Jan-06 704.5 2870.8520-Jan-06 704.2 2900.9523-Jan-06 702.35 2884.0524-Jan-06 693.45 290825-Jan-06 688.4 2940.3527-Jan-06 698.65 2982.7530-Jan-06 711.05 2974.531-Jan-06 713.9 3001.11-Feb-06 704.8 2971.552-Feb-06 708.65 2967.453-Feb-06 696.6 2940.66-Feb-06 720.35 3000.457-Feb-06 720.55 3020.18-Feb-06 716.5 3008.95

10-Feb-06 719.6 3027.5513-Feb-06 716.8 3041.1514-Feb-06 714.2 3017.5515-Feb-06 701.8 3022.216-Feb-06 697.05 3021.617-Feb-06 693.15 2981.520-Feb-06 702.05 3005.8521-Feb-06 697.75 3035.522-Feb-06 703.95 3050.823-Feb-06 700.35 3062.124-Feb-06 702.85 3050.0527-Feb-06 700.1 3067.4528-Feb-06 708.85 3074.7

1-Mar-06 708.25 3123.12-Mar-06 713.15 3150.73-Mar-06 715.75 3147.356-Mar-06 732.2 3190.47-Mar-06 732.5 3182.88-Mar-06 719.9 3116.79-Mar-06 726.75 3129.1

10-Mar-06 731.45 3183.913-Mar-06 735.35 3202.6514-Mar-06 742.5 3195.35

16-Mar-06 768.5 3226.617-Mar-06 775.05 3234.0520-Mar-06 778.05 3265.6521-Mar-06 778 3262.322-Mar-06 772.5 3240.1523-Mar-06 783 3247.1524-Mar-06 782.2 3279.827-Mar-06 789.75 3321.6528-Mar-06 786.9 332529-Mar-06 793.75 3354.230-Mar-06 795 3418.9531-Mar-06 797 3402.55

3-Apr-06 828.8 3473.34-Apr-06 836.75 3483.155-Apr-06 840.5 3510.97-Apr-06 833.45 3454.8

10-Apr-06 836.25 3478.4512-Apr-06 828.75 338013-Apr-06 846.5 3345.517-Apr-06 851.45 3425.1518-Apr-06 891.3 3518.119-Apr-06 921.8 3535.8520-Apr-06 992.55 3573.521-Apr-06 974.95 3573.0524-Apr-06 977.2 3548.925-Apr-06 955.1 3462.6526-Apr-06 978.65 3555.7527-Apr-06 997.95 3508.128-Apr-06 1,008.90 3508.3529-Apr-06 1,022.95 3557.62-May-06 1,031.15 3605.453-May-06 1,035.55 3634.254-May-06 1,080.20 3648.45-May-06 1,099.25 3663.958-May-06 1,155.00 3693.159-May-06 1,154.10 3720.55

10-May-06 1,169.80 3754.2511-May-06 1,110.25 3701.0512-May-06 1,066.85 3650.0515-May-06 1,021.65 3502.9516-May-06 1,043.70 3523.317-May-06 1,086.20 3635.118-May-06 1,004.80 3388.919-May-06 978.1 3246.922-May-06 929.4 3081.3523-May-06 967.1 3199.3524-May-06 938.55 3115.5525-May-06 950 3177.726-May-06 958.5 3209.629-May-06 955.95 3214.9

30-May-06 954.95 3185.331-May-06 954.15 3071.05

1-Jun-06 925.35 2962.252-Jun-06 958.1 3091.355-Jun-06 925.35 3016.656-Jun-06 906.5 2937.37-Jun-06 893 2860.458-Jun-06 825.7 2724.359-Jun-06 922.75 2866.3

12-Jun-06 901.05 2776.8513-Jun-06 858.65 2663.314-Jun-06 858.45 2632.815-Jun-06 895.35 2798.816-Jun-06 921.6 2890.3519-Jun-06 933.7 2916.920-Jun-06 925 2861.321-Jun-06 964.15 2923.4522-Jun-06 975.1 2994.7523-Jun-06 1,011.90 3042.725-Jun-06 1,007.20 3050.326-Jun-06 981.2 2943.227-Jun-06 985.75 2982.4528-Jun-06 1,000.95 2981.129-Jun-06 1,008.35 2997.930-Jun-06 1,059.85 3128.2

3-Jul-06 1,071.10 3150.954-Jul-06 1,074.70 3138.655-Jul-06 1,094.15 3197.16-Jul-06 1,083.25 3156.47-Jul-06 1,031.60 3075.85

10-Jul-06 1,043.30 314211-Jul-06 1,049.20 3116.1512-Jul-06 1,098.05 3195.913-Jul-06 1,075.45 3169.314-Jul-06 1,069.10 3123.3517-Jul-06 1,031.40 3007.5518-Jul-06 1,004.40 2993.6519-Jul-06 983.05 2932.7520-Jul-06 995.4 3023.0521-Jul-06 967.55 294524-Jul-06 971.5 2985.8525-Jul-06 987.8 3040.526-Jul-06 999.9 3110.1527-Jul-06 1,000.10 3156.1528-Jul-06 979.05 3130.81-Aug-06 981.6 3147.82-Aug-06 990.9 3182.13-Aug-06 988 31904-Aug-06 967.8 3176.757-Aug-06 954.95 3151.1

8-Aug-06 977.15 3212.49-Aug-06 988 3254.6

10-Aug-06 978.95 3260.111-Aug-06 1,011.00 3274.3514-Aug-06 1,029.25 3313.116-Aug-06 1,046.50 3356.0517-Aug-06 1,066.10 3353.918-Aug-06 1,055.90 3356.7521-Aug-06 1,067.60 336622-Aug-06 1,064.80 3364.623-Aug-06 1,061.90 3335.824-Aug-06 1,106.85 3370.425-Aug-06 1,110.65 3385.9528-Aug-06 1,122.10 3401.129-Aug-06 1,118.85 3425.730-Aug-06 1,128.80 3430.3531-Aug-06 1,117.35 3413.9

1-Sep-06 1,122.50 3435.454-Sep-06 1,131.60 3476.855-Sep-06 1,125.95 3473.756-Sep-06 1,137.50 3477.257-Sep-06 1,125.70 3454.558-Sep-06 1,130.80 3471.45

11-Sep-06 1,087.70 3366.1512-Sep-06 1,106.85 3389.913-Sep-06 1,116.15 3454.5514-Sep-06 1,126.35 3471.615-Sep-06 1,140.60 3478.618-Sep-06 1,133.45 3492.7519-Sep-06 1,117.85 3457.3520-Sep-06 1,128.15 3502.821-Sep-06 1,138.90 3553.0522-Sep-06 1,156.00 3544.0525-Sep-06 1,163.10 3523.4526-Sep-06 1,179.10 3571.7527-Sep-06 1,174.05 3579.328-Sep-06 1,168.00 3571.7529-Sep-06 1,171.75 3588.4

3-Oct-06 1,161.80 3569.64-Oct-06 1,149.05 3515.355-Oct-06 1,154.90 3564.96-Oct-06 1,162.85 3567.159-Oct-06 1,153.45 3571.05

10-Oct-06 1,150.90 3558.5511-Oct-06 1,143.30 3621.0512-Oct-06 1,168.75 3676.0513-Oct-06 1,190.70 3723.9516-Oct-06 1,213.40 371517-Oct-06 1,215.20 3710.6518-Oct-06 1,208.50 3677.8

19-Oct-06 1,197.10 3676.8520-Oct-06 1,203.55 3683.521-Oct-06 1,201.20 3657.323-Oct-06 1,193.85 3677.5526-Oct-06 1,174.95 3739.3527-Oct-06 1,222.70 3769.130-Oct-06 1,236.15 3744.11-Nov-06 1,264.40 3767.052-Nov-06 1,283.35 3791.23-Nov-06 1,287.70 3805.356-Nov-06 1,304.50 3809.257-Nov-06 1,291.30 3798.758-Nov-06 1,252.25 3777.39-Nov-06 1,260.60 3796.4

10-Nov-06 1,285.30 3834.7513-Nov-06 1,285.40 3858.7514-Nov-06 1,279.40 3865.915-Nov-06 1,262.65 3876.316-Nov-06 1,265.75 3876.8517-Nov-06 1,259.25 3852.820-Nov-06 1,259.00 3856.1521-Nov-06 1,274.05 3918.2522-Nov-06 1,278.15 3954.7523-Nov-06 1,271.95 3945.4524-Nov-06 1,262.35 3950.8527-Nov-06 1,252.85 3968.928-Nov-06 1,250.70 3921.7529-Nov-06 1,249.30 3928.230-Nov-06 1,244.45 3954.5

1-Dec-06 1,261.05 3997.64-Dec-06 1,259.90 40015-Dec-06 1,279.55 4015.756-Dec-06 1,281.35 4015.957-Dec-06 1,301.00 4015.358-Dec-06 1,269.15 3962

11-Dec-06 1,240.00 3849.512-Dec-06 1,205.40 3716.913-Dec-06 1,238.40 3765.214-Dec-06 1,259.45 3843.0515-Dec-06 1,253.70 3888.6518-Dec-06 1,289.10 3928.7519-Dec-06 1,253.55 383220-Dec-06 1,248.90 3815.5521-Dec-06 1,261.45 3833.522-Dec-06 1,272.55 3871.1526-Dec-06 1,277.00 3940.527-Dec-06 1,293.35 3974.2528-Dec-06 1,274.70 3970.5529-Dec-06 1,270.15 3966.4

2-Jan-07 1,280.90 4007.4

3-Jan-07 1,284.55 4024.054-Jan-07 1,280.50 3988.85-Jan-07 1,288.15 3983.48-Jan-07 1,276.85 3933.49-Jan-07 1,278.30 3911.4

10-Jan-07 1,273.15 3850.311-Jan-07 1,296.50 3942.2512-Jan-07 1,339.50 4052.4515-Jan-07 1,364.95 4078.416-Jan-07 1,346.95 4080.517-Jan-07 1,349.85 4076.4518-Jan-07 1,367.40 4109.0519-Jan-07 1,382.75 4090.1522-Jan-07 1,373.85 4102.4523-Jan-07 1,360.55 4066.124-Jan-07 1,369.50 4089.925-Jan-07 1,370.60 4147.729-Jan-07 1,382.30 4124.4531-Jan-07 1,366.45 4082.71-Feb-07 1,377.60 4137.22-Feb-07 1,375.05 4183.55-Feb-07 1,387.35 4215.356-Feb-07 1,389.20 4195.97-Feb-07 1,394.90 4224.258-Feb-07 1,397.05 4223.49-Feb-07 1,391.80 4187.4

12-Feb-07 1,358.95 4058.313-Feb-07 1,366.00 4044.5514-Feb-07 1,377.05 4047.115-Feb-07 1,406.95 4146.219-Feb-07 1,420.75 4164.5520-Feb-07 1,414.60 4106.9521-Feb-07 1,406.75 4096.222-Feb-07 1,412.05 404023-Feb-07 1,413.25 3938.9526-Feb-07 1,406.55 394227-Feb-07 1,405.45 3893.928-Feb-07 1,352.50 3745.3

1-Mar-07 1,367.75 3811.22-Mar-07 1,316.20 3726.755-Mar-07 1,259.35 3576.56-Mar-07 1,297.85 3655.657-Mar-07 1,288.65 3626.858-Mar-07 1,335.55 3761.659-Mar-07 1,318.20 3718

12-Mar-07 1,315.70 3734.613-Mar-07 1,326.75 3770.5514-Mar-07 1,285.35 3641.115-Mar-07 1,283.40 3643.616-Mar-07 1,300.15 3608.55

19-Mar-07 1,313.55 3678.920-Mar-07 1,322.95 3697.621-Mar-07 1,340.00 3764.5522-Mar-07 1,375.25 3875.923-Mar-07 1,376.05 3861.0526-Mar-07 1,364.55 3819.9528-Mar-07 1,350.00 3761.129-Mar-07 1,357.20 3798.130-Mar-07 1,370.30 3821.55

2-Apr-07 1,313.95 3633.63-Apr-07 1,340.75 3690.654-Apr-07 1,363.25 3733.255-Apr-07 1,358.85 37529-Apr-07 1,384.30 3843.5

10-Apr-07 1,384.40 3848.1511-Apr-07 1,386.60 3862.6512-Apr-07 1,387.50 3829.8513-Apr-07 1,411.95 3917.3516-Apr-07 1,457.75 4013.3517-Apr-07 1,475.80 3984.9518-Apr-07 1,485.35 4011.619-Apr-07 1,492.35 3997.6520-Apr-07 1,541.45 4083.5523-Apr-07 1,554.30 4085.124-Apr-07 1,582.95 4141.825-Apr-07 1,598.40 4167.326-Apr-07 1,596.85 4177.8527-Apr-07 1,539.20 4083.530-Apr-07 1,561.05 4087.93-May-07 1,626.15 4150.854-May-07 1,583.15 4117.357-May-07 1,606.50 4111.158-May-07 1,593.15 40779-May-07 1,598.25 4079.3

10-May-07 1,581.40 4066.811-May-07 1,589.10 4076.6514-May-07 1,620.25 4134.315-May-07 1,598.50 4120.316-May-07 1,634.70 4170.9517-May-07 1,685.25 4219.5518-May-07 1,698.45 4214.521-May-07 1,760.95 4260.922-May-07 1,779.25 4278.123-May-07 1,756.15 4246.224-May-07 1,727.20 4204.925-May-07 1,728.05 4248.1528-May-07 1,723.90 4256.5529-May-07 1,756.90 4293.2530-May-07 1,752.85 4249.6531-May-07 1,758.80 4295.8

1-Jun-07 1,751.25 4297.054-Jun-07 1,741.95 4267.055-Jun-07 1,745.40 4284.656-Jun-07 1,691.30 4198.257-Jun-07 1,669.15 4179.58-Jun-07 1,657.05 4145

11-Jun-07 1,666.15 4145.612-Jun-07 1,698.90 4155.213-Jun-07 1,675.40 4113.0514-Jun-07 1,696.05 417015-Jun-07 1,681.90 4171.4518-Jun-07 1,671.60 4147.119-Jun-07 1,726.55 4214.320-Jun-07 1,732.95 4248.6521-Jun-07 1,734.35 4267.422-Jun-07 1,705.10 4252.0525-Jun-07 1,709.15 4259.426-Jun-07 1,703.25 4285.727-Jun-07 1,698.55 4263.9528-Jun-07 1,692.00 428229-Jun-07 1,700.55 4318.3

2-Jul-07 1,684.30 4313.753-Jul-07 1,707.30 4357.554-Jul-07 1,718.15 4359.35-Jul-07 1,709.85 4353.956-Jul-07 1,709.90 4384.859-Jul-07 1,710.95 4419.4

10-Jul-07 1,702.70 4406.0511-Jul-07 1,703.30 4387.1512-Jul-07 1,719.35 4446.1513-Jul-07 1,773.05 4504.5516-Jul-07 1,776.70 4512.1517-Jul-07 1,827.85 4496.7518-Jul-07 1,822.65 4499.5519-Jul-07 1,892.80 4562.120-Jul-07 1,892.15 4566.0523-Jul-07 1,909.20 4619.3524-Jul-07 1,912.60 4620.7525-Jul-07 1,902.60 4588.726-Jul-07 1,941.95 4619.827-Jul-07 1,867.50 4445.230-Jul-07 1,848.75 4440.0531-Jul-07 1,893.50 4528.851-Aug-07 1,797.75 4345.852-Aug-07 1,800.55 4356.353-Aug-07 1,801.15 4401.556-Aug-07 1,780.15 4339.57-Aug-07 1,810.20 4356.358-Aug-07 1,875.45 4462.19-Aug-07 1,845.80 4403.2

10-Aug-07 1,809.05 4333.3513-Aug-07 1,829.20 4373.6514-Aug-07 1,833.05 4370.216-Aug-07 1,739.05 4178.617-Aug-07 1,752.90 4108.0520-Aug-07 1,798.00 4209.0521-Aug-07 1,746.85 4074.922-Aug-07 1,766.20 4153.1523-Aug-07 1,744.00 4114.9524-Aug-07 1,776.35 4190.1527-Aug-07 1,833.80 4302.628-Aug-07 1,882.50 4320.729-Aug-07 1,889.70 4359.330-Aug-07 1,912.05 4412.331-Aug-07 1,960.90 4464

3-Sep-07 1,957.95 4474.754-Sep-07 1,972.90 4479.255-Sep-07 1,964.60 4475.856-Sep-07 1,982.85 4518.67-Sep-07 1,962.90 4509.5

10-Sep-07 1,985.60 4507.8511-Sep-07 1,990.10 4497.0512-Sep-07 2,013.15 4496.8513-Sep-07 2,027.50 4528.9514-Sep-07 2,034.75 451817-Sep-07 2,028.30 4494.6518-Sep-07 2,058.05 4546.219-Sep-07 2,173.90 4732.3520-Sep-07 2,190.30 4747.5521-Sep-07 2,280.45 4837.5524-Sep-07 2,355.50 4932.225-Sep-07 2,399.60 4938.8526-Sep-07 2,321.95 4940.527-Sep-07 2,318.30 5000.5528-Sep-07 2,298.05 5021.35

1-Oct-07 2,292.20 5068.953-Oct-07 2,395.90 5210.84-Oct-07 2,425.90 5208.655-Oct-07 2,492.50 5185.858-Oct-07 2,421.20 5085.19-Oct-07 2,600.00 5327.25

10-Oct-07 2,618.40 5441.4511-Oct-07 2,630.55 5524.8512-Oct-07 2,565.75 5428.2515-Oct-07 2,666.35 5670.416-Oct-07 2,651.55 5668.0517-Oct-07 2,687.55 5559.318-Oct-07 2,583.15 535119-Oct-07 2,469.30 5215.322-Oct-07 2,410.05 5184

23-Oct-07 2,599.85 5473.724-Oct-07 2,615.05 5496.1525-Oct-07 2,628.05 5568.9526-Oct-07 2,698.30 5702.329-Oct-07 2,827.90 5905.930-Oct-07 2,769.50 5868.7531-Oct-07 2,783.80 5900.651-Nov-07 2,680.60 5866.452-Nov-07 2,713.30 5932.45-Nov-07 2,661.15 5847.36-Nov-07 2,666.20 5786.57-Nov-07 2,770.90 5782.358-Nov-07 2,742.85 5698.759-Nov-07 2,734.40 5663.25

12-Nov-07 2,675.60 5617.113-Nov-07 2,693.10 5695.414-Nov-07 2,888.45 5937.915-Nov-07 2,875.10 5912.116-Nov-07 2,881.65 5906.8519-Nov-07 2,850.90 5907.6520-Nov-07 2,784.85 5780.921-Nov-07 2,709.50 5561.0522-Nov-07 2,724.75 5519.3523-Nov-07 2,811.20 5608.626-Nov-07 2,884.55 5731.727-Nov-07 2,843.30 5698.1528-Nov-07 2,792.30 5617.5529-Nov-07 2,812.55 5634.630-Nov-07 2,851.65 5762.75

3-Dec-07 2,934.90 58654-Dec-07 2,862.50 5858.355-Dec-07 2,901.40 59406-Dec-07 2,873.80 5954.77-Dec-07 2,841.45 5974.3

10-Dec-07 2,822.95 5960.611-Dec-07 2,885.65 6097.2512-Dec-07 2,880.90 6159.313-Dec-07 2,832.75 6058.114-Dec-07 2,888.65 6047.717-Dec-07 2,775.10 577718-Dec-07 2,727.55 5742.319-Dec-07 2,703.80 5751.1520-Dec-07 2,713.65 5766.524-Dec-07 2,788.55 5985.126-Dec-07 2,896.50 6070.7527-Dec-07 2,893.85 6081.528-Dec-07 2,894.85 6079.731-Dec-07 2,882.70 6138.6

1-Jan-08 2,848.25 6144.352-Jan-08 2,861.75 6179.4

3-Jan-08 2,903.70 6178.554-Jan-08 2,993.00 6274.37-Jan-08 3,020.25 6279.18-Jan-08 3,054.65 6287.859-Jan-08 3,033.65 6272

10-Jan-08 3,027.80 6156.9511-Jan-08 3,127.60 6200.114-Jan-08 3,220.85 6206.815-Jan-08 3,165.55 6074.2516-Jan-08 3,093.65 5935.7517-Jan-08 2,996.55 5913.218-Jan-08 2,799.60 5705.321-Jan-08 2,540.80 5208.822-Jan-08 2,357.45 4899.323-Jan-08 2,550.70 5203.424-Jan-08 2,488.90 5033.4525-Jan-08 2,615.40 5383.3528-Jan-08 2,566.40 5274.129-Jan-08 2,576.90 5280.830-Jan-08 2,471.90 5167.631-Jan-08 2,478.90 5137.451-Feb-08 2,542.75 5317.254-Feb-08 2,591.20 5463.55-Feb-08 2,617.10 5483.96-Feb-08 2,552.50 5322.557-Feb-08 2,425.45 5133.258-Feb-08 2,426.40 5120.35

11-Feb-08 2,277.00 485712-Feb-08 2,324.85 4838.2513-Feb-08 2,389.50 4929.4514-Feb-08 2,516.75 520215-Feb-08 2,593.95 5302.918-Feb-08 2,553.70 5276.919-Feb-08 2,554.55 5280.820-Feb-08 2,484.00 5154.4521-Feb-08 2,496.30 5191.822-Feb-08 2,434.45 5110.7525-Feb-08 2,551.45 5200.7

0.05 0.090.23 0.010.08 0.04

0.066623 0.60.06 0.02242

0.013847 0.032860.082395 0.03928

0 0.20 0.3

Err:502

1395.9228978.4930374.41 50132.72

61%

25965.75

19758.31 12982.8839%

12721.046360.52

19343.4

Reliance

Documents

Transcript of Reliance