Governor Chris Christie • Lt.Governor Kim Guadagno 
Department of the Treasury
Global Navigation FAQs Departments/ Agencies Services A to Z NJ Home Page
Division of Purchase and Property

NJ Contract Fuel and Gas Prices

#4 & #6 Fuel Oil - September 2004 to Present
Date #4 - 0.3%
Hess		 #6 - 0.3%
Hess		 #6 - 0.5%
Hess		 #6 - 1.0%
Hess
12/05/2013 139.20 134.50 127.00 0.00
12/04/2013 139.20 134.50 127.00 0.00
12/03/2013 139.20 134.50 127.00 0.00
12/02/2013 139.20 134.50 127.00 0.00
11/29/2013 139.20 134.50 127.00 0.00
11/28/2013 139.20 134.50 127.00 0.00
11/27/2013 139.20 134.50 127.00 0.00
11/26/2013 139.20 134.50 127.00 0.00
11/25/2013 139.20 134.50 127.00 0.00
11/22/2013 139.20 134.50 127.00 0.00
11/21/2013 139.20 134.50 127.00 0.00
11/20/2013 139.20 134.50 127.00 0.00
11/19/2013 139.20 134.50 127.00 0.00
11/18/2013 139.20 134.50 127.00 0.00
11/15/2013 139.20 134.50 127.00 0.00
11/14/2013 139.20 134.50 127.00 0.00
11/13/2013 138.70 134.00 126.50 0.00
11/12/2013 138.70 134.00 126.50 0.00
11/11/2013 137.95 133.25 125.75 0.00
11/08/2013 136.95 132.25 124.75 0.00
11/07/2013 137.45 132.75 125.25 0.00
11/06/2013 135.45 131.25 123.75 0.00
11/05/2013 135.95 131.75 124.25 0.00
11/04/2013 133.95 129.75 122.25 0.00
11/01/2013 135.95 131.00 123.50 0.00
10/31/2013 136.45 131.50 124.00 0.00
10/30/2013 135.45 130.50 123.00 0.00
10/29/2013 135.95 131.00 123.50 0.00
10/28/2013 135.95 131.00 123.50 0.00
10/25/2013 135.95 131.00 123.50 0.00
10/24/2013 135.95 131.00 123.50 0.00
10/23/2013 137.95 132.00 124.50 0.00
10/22/2013 137.45 131.50 124.00 0.00
10/21/2013 137.45 131.50 124.00 0.00
10/18/2013 135.95 127.50 120.00 0.00
10/17/2013 136.45 128.00 120.50 0.00
10/16/2013 134.70 124.60 118.75 0.00
10/15/2013 134.70 124.60 118.75 0.00
10/14/2013 133.45 123.35 117.50 0.00
10/11/2013 133.95 123.85 118.00 0.00
10/10/2013 132.45 122.85 117.00 0.00
10/09/2013 132.95 123.35 117.50 0.00
10/08/2013 133.95 124.35 118.50 0.00
10/07/2013 133.45 123.85 118.00 0.00
10/04/2013 133.45 123.85 118.00 0.00
10/03/2013 133.95 124.35 118.50 0.00
10/02/2013 132.95 123.35 117.50 0.00
10/01/2013 133.45 123.85 118.00 0.00
09/30/2013 133.45 123.85 118.00 0.00
09/27/2013 132.95 123.35 117.50 0.00
09/26/2013 131.45 121.85 116.00 0.00
09/25/2013 131.70 122.10 116.25 0.00
09/24/2013 131.45 121.85 116.00 0.00
09/23/2013 132.45 122.35 116.50 0.00
09/20/2013 133.70 123.60 117.75 0.00
09/19/2013 134.95 124.60 118.75 0.00
09/18/2013 132.95 122.85 117.00 0.00
09/17/2013 134.45 123.85 118.00 0.00
09/16/2013 135.70 124.85 119.00 0.00
09/13/2013 135.70 124.85 119.00 0.00
09/12/2013 134.20 123.85 118.00 0.00
09/11/2013 134.20 123.85 118.00 0.00
09/10/2013 135.20 124.60 118.75 0.00
09/09/2013 136.70 125.60 119.75 0.00
09/06/2013 136.20 125.10 119.25 0.00
09/05/2013 135.20 124.60 118.75 0.00
09/04/2013 135.70 0.00 125.10 119.25
09/03/2013 135.70 125.10 119.25 0.00
08/30/2013 136.20 125.60 119.75 0.00
08/29/2013 137.20 126.60 120.75 0.00
08/28/2013 137.20 126.60 120.75 0.00
08/27/2013 135.20 124.60 118.75 0.00
08/26/2013 135.20 124.60 118.75 0.00
08/23/2013 135.20 124.60 119.25 0.00
08/22/2013 135.20 124.60 119.25 0.00
08/21/2013 135.20 124.60 118.75 0.00
08/20/2013 135.20 124.60 118.75 0.00
08/19/2013 135.70 125.10 119.25 0.00
08/16/2013 135.70 125.10 119.25 0.00
08/15/2013 135.70 125.10 119.25 0.00
08/14/2013 135.70 125.10 119.25 0.00
08/13/2013 134.70 124.35 118.50 0.00
08/12/2013 133.95 123.60 117.75 0.00
08/09/2013 132.70 122.35 116.50 0.00
08/08/2013 132.70 122.35 116.50 0.00
08/07/2013 133.20 122.85 117.00 0.00
08/06/2013 134.20 123.85 118.00 0.00
08/05/2013 134.70 124.35 118.50 0.00
08/02/2013 135.20 124.85 119.00 0.00
08/01/2013 134.20 123.85 118.00 0.00
07/31/2013 133.20 123.10 117.25 0.00
07/30/2013 133.70 123.60 117.75 0.00
07/29/2013 133.70 123.60 117.75 0.00
07/26/2013 133.70 123.60 117.75 0.00
07/25/2013 133.95 123.85 118.00 0.00
07/24/2013 133.95 123.85 118.00 0.00
07/23/2013 133.95 123.85 118.00 0.00
07/22/2013 133.95 123.85 118.00 0.00
07/19/2013 134.45 124.35 118.50 0.00
07/18/2013 133.95 124.35 118.50 0.00
07/17/2013 133.20 123.60 117.75 0.00
07/16/2013 132.70 123.10 117.25 0.00
07/15/2013 132.70 123.10 117.25 0.00
07/12/2013 131.95 122.60 116.75 0.00
07/11/2013 131.95 122.60 116.75 0.00
07/10/2013 131.95 122.60 116.75 0.00
07/09/2013 129.70 120.60 114.75 0.00
07/08/2013 129.70 121.10 115.25 0.00
07/05/2013 129.70 121.10 115.25 0.00
07/04/2013 128.20 121.10 115.25 0.00
07/03/2013 128.20 121.10 115.25 0.00
07/02/2013 128.20 121.10 115.25 0.00
07/01/2013 128.20 121.10 115.25 0.00
06/28/2013 129.20 121.60 115.75 0.00
06/27/2013 130.20 121.60 115.75 0.00
06/26/2013 130.20 121.60 115.75 0.00
06/25/2013 130.70 122.10 116.75 0.00
06/24/2013 130.70 122.10 116.25 0.00
06/21/2013 131.70 122.85 117.00 0.00
06/20/2013 134.45 125.60 119.75 0.00
06/19/2013 134.45 125.60 119.75 0.00
06/18/2013 134.45 125.60 119.75 0.00
06/17/2013 134.95 126.10 120.25 0.00
06/14/2013 134.35 125.50 119.65 0.00
06/13/2013 133.35 124.75 118.90 0.00
06/12/2013 132.85 124.25 118.40 0.00
06/11/2013 134.10 125.50 119.65 0.00
06/10/2013 134.10 126.00 120.15 0.00
06/07/2013 133.60 125.50 119.65 0.00
06/06/2013 133.60 125.50 119.65 0.00
06/05/2013 133.60 125.50 119.65 0.00
06/04/2013 133.60 125.50 119.65 0.00
06/03/2013 132.10 124.00 118.15 0.00
05/31/2013 132.85 124.75 118.90 0.00
05/30/2013 132.85 124.75 118.90 0.00
05/29/2013 134.60 126.50 120.65 0.00
05/28/2013 133.60 125.50 119.65 0.00
05/27/2013 133.60 125.50 119.65 0.00
05/24/2013 133.60 125.50 119.65 0.00
05/23/2013 133.60 125.50 119.65 0.00
05/22/2013 135.10 127.00 121.15 0.00
05/21/2013 136.10 128.00 122.15 0.00
05/20/2013 137.10 129.00 123.15 0.00
05/17/2013 137.10 129.00 123.15 0.00
05/16/2013 137.60 129.50 123.65 0.00
05/15/2013 138.35 130.25 124.40 0.00
05/14/2013 138.85 130.75 124.90 0.00
05/13/2013 140.35 132.25 126.40 0.00
05/10/2013 142.10 134.00 128.15 0.00
05/09/2013 142.10 134.00 128.15 0.00
05/08/2013 142.10 134.00 128.15 0.00
05/07/2013 152.60 134.50 128.65 0.00
05/06/2013 142.60 134.50 128.65 0.00
05/03/2013 142.60 134.50 128.65 0.00
05/02/2013 140.10 132.00 126.15 0.00
05/01/2013 142.60 134.50 128.65 0.00
04/30/2013 144.60 136.50 130.65 0.00
04/29/2013 145.10 137.00 131.15 0.00
04/26/2013 146.60 138.00 132.15 0.00
04/25/2013 146.60 138.00 132.15 0.00
04/24/2013 146.60 138.00 132.15 0.00
04/23/2013 148.10 139.50 133.65 0.00
04/22/2013 149.10 140.05 134.65 0.00
04/19/2013 149.85 141.25 135.40 0.00
04/18/2013 147.85 139.75 133.90 0.00
04/17/2013 150.35 141.75 135.90 0.00
04/16/2013 150.85 142.25 136.40 0.00
04/15/2013 152.85 144.00 138.15 0.00
04/12/2013 153.35 145.00 139.15 0.00
04/11/2013 154.35 145.50 139.65 0.00
04/10/2013 154.85 146.00 140.15 0.00
04/09/2013 153.85 145.00 139.15 0.00
04/08/2013 153.35 145.00 139.15 0.00
04/05/2013 154.60 146.00 140.15 0.00
04/04/2013 154.60 146.00 140.15 0.00
04/03/2013 157.60 149.00 143.15 0.00
04/02/2013 158.10 149.50 143.65 0.00
04/01/2013 157.10 148.75 142.90 0.00
03/29/2013 157.10 148.75 142.90 0.00
03/28/2013 157.10 148.75 143.40 0.00
03/27/2013 155.60 148.75 142.90 0.00
03/26/2013 155.60 147.75 141.90 0.00
03/25/2013 155.60 147.75 141.90 0.00
03/22/2013 155.60 147.75 141.90 0.00
03/21/2013 156.60 148.75 142.90 0.00
03/20/2013 157.10 149.25 143.40 0.00
03/19/2013 157.10 149.25 143.40 0.00
03/18/2013 155.85 148.00 142.15 0.00
03/15/2013 155.85 148.00 142.15 0.00
03/14/2013 155.10 147.25 141.40 0.00
03/13/2013 156.10 148.75 142.40 0.00
03/12/2013 157.10 149.75 143.40 0.00
03/11/2013 159.10 151.75 145.40 0.00
03/08/2013 159.10 151.75 145.40 0.00
03/07/2013 159.10 151.75 145.40 0.00
03/06/2013 160.10 152.75 146.40 0.00
03/05/2013 158.60 151.25 144.90 0.00
03/04/2013 159.10 151.75 145.40 0.00
03/01/2013 160.10 152.75 146.40 0.00
02/28/2013 162.60 154.75 148.40 0.00
02/27/2013 163.30 155.25 148.90 0.00
02/26/2013 165.60 157.75 150.40 0.00
02/25/2013 166.60 158.75 151.40 0.00
02/22/2013 166.10 158.25 150.90 0.00
02/21/2013 168.60 160.75 152.90 0.00
02/20/2013 170.60 162.75 154.90 0.00
02/19/2013 172.10 163.75 155.90 0.00
02/18/2013 172.60 164.25 156.40 0.00
02/15/2013 172.60 164.25 156.40 0.00
02/14/2013 172.60 164.25 156.40 0.00
02/13/2013 172.60 164.25 156.40 0.00
02/12/2013 170.85 162.25 154.90 0.00
02/11/2013 170.85 161.75 154.40 0.00
02/08/2013 169.35 160.25 152.90 0.00
02/07/2013 168.60 159.50 152.15 0.00
02/06/2013 166.60 157.50 150.15 0.00
02/05/2013 164.60 155.50 148.15 0.00
02/04/2013 165.60 156.50 149.15 0.00
02/01/2013 164.10 155.00 147.65 0.00
01/31/2013 156.10 151.00 143.65 0.00
01/30/2013 156.10 151.00 143.65 0.00
01/29/2013 158.60 149.50 142.15 0.00
01/28/2013 158.60 149.00 141.65 0.00
01/25/2013 156.10 146.10 139.15 0.00
01/24/2013 154.60 145.00 137.65 0.00
01/23/2013 153.85 144.25 136.90 0.00
01/22/2013 152.85 143.25 136.40 0.00
01/21/2013 152.85 143.25 136.40 0.00
01/18/2013 151.60 142.25 135.40 0.00
01/17/2013 149.85 140.50 133.65 0.00
01/16/2013 149.35 140.00 133.15 0.00
01/15/2013 151.35 141.00 134.15 0.00
01/14/2013 150.10 140.00 133.15 0.00
01/11/2013 151.10 140.50 133.65 0.00
01/10/2013 151.60 140.50 133.65 0.00
01/09/2013 151.60 140.50 133.65 0.00
01/08/2013 151.10 140.00 133.15 0.00
01/07/2013 146.10 137.25 132.65 0.00
01/04/2013 146.10 137.25 132.65 0.00
01/03/2013 146.10 137.25 123.40 0.00
01/02/2013 146.10 135.50 128.65 0.00
01/01/2013 146.10 135.50 128.65 0.00
12/31/2012 146.10 135.50 128.65 0.00
12/28/2012 146.10 135.50 128.65 0.00
12/27/2012 146.10 135.50 128.65 0.00
12/26/2012 144.10 133.50 127.15 0.00
12/25/2012 144.10 133.50 127.15 0.00
12/24/2012 144.10 133.50 127.15 0.00
12/21/2012 144.60 134.00 127.15 0.00
12/20/2012 144.60 134.00 127.15 0.00
12/19/2012 143.60 133.00 126.15 0.00
12/18/2012 142.10 132.00 125.15 0.00
12/17/2012 142.10 132.00 125.15 0.00
12/14/2012 141.00 130.90 124.05 0.00
12/13/2012 142.75 132.65 125.80 0.00
12/12/2012 141.25 131.15 124.30 0.00
12/11/2012 140.75 130.65 123.80 0.00
12/10/2012 140.75 130.65 123.80 0.00
12/07/2012 142.25 130.65 123.80 0.00
12/06/2012 143.75 132.15 125.30 0.00
12/05/2012 144.75 133.15 126.30 0.00
12/04/2012 145.75 134.15 127.30 0.00
12/03/2012 145.25 133.65 126.80 0.00
11/30/2012 145.25 133.65 126.80 0.00
11/29/2012 144.25 133.15 126.30 0.00
11/28/2012 144.25 133.65 126.80 0.00
11/27/2012 144.25 134.65 127.80 0.00
11/26/2012 144.25 134.65 127.50 0.00
11/23/2012 143.95 134.35 127.50 0.00
11/22/2012 143.95 134.35 127.50 0.00
11/21/2012 143.95 134.35 127.50 0.00
11/20/2012 145.30 135.85 129.00 0.00
11/19/2012 143.70 134.35 127.50 0.00
11/16/2012 143.70 134.35 127.50 0.00
11/15/2012 143.70 134.35 127.50 0.00
11/14/2012 143.20 133.85 127.00 0.00
11/13/2012 143.95 135.35 128.50 0.00
11/12/2012 143.95 135.35 128.50 0.00
11/09/2012 141.95 134.35 127.50 0.00
11/08/2012 142.95 134.35 127.50 0.00
11/07/2012 146.70 138.10 131.25 0.00
11/06/2012 146.70 138.10 131.25 0.00
11/05/2012 146.20 138.10 131.25 0.00
11/02/2012 148.70 141.10 134.25 0.00
11/01/2012 147.70 140.10 133.25 0.00
10/31/2012 147.70 140.10 133.25 0.00
10/30/2012 147.70 140.10 133.25 0.00
10/29/2012 147.70 140.10 133.75 0.00
10/26/2012 146.20 139.10 132.75 0.00
10/25/2012 145.20 138.10 131.25 0.00
10/24/2012 145.20 138.10 131.25 0.00
10/23/2012 145.20 138.60 131.75 0.00
10/22/2012 144.95 138.10 131.25 0.00
10/19/2012 145.95 139.10 132.25 0.00
10/18/2012 144.95 139.10 132.25 0.00
10/17/2012 144.95 139.10 132.25 0.00
10/16/2012 145.45 139.60 132.75 0.00
10/15/2012 145.95 140.10 133.25 0.00
10/12/2012 146.95 140.85 134.00 0.00
10/11/2012 145.45 139.85 133.00 0.00
10/10/2012 145.45 139.85 133.00 0.00
10/09/2012 142.95 137.85 131.00 0.00
10/08/2012 142.95 137.85 131.00 0.00
10/05/2012 143.95 138.85 132.00 0.00
10/04/2012 140.45 135.35 128.50 0.00
10/03/2012 142.70 137.60 130.75 0.00
10/02/2012 143.30 138.20 131.35 0.00
10/01/2012 143.55 138.45 131.60 0.00
09/28/2012 143.05 137.95 131.10 0.00
09/27/2012 141.55 136.45 129.60 0.00
09/26/2012 142.05 136.95 130.10 0.00
09/25/2012 142.05 136.45 129.60 0.00
09/24/2012 143.30 137.70 130.85 0.00
09/21/2012 142.55 137.20 130.35 0.00
09/20/2012 140.55 135.70 128.85 0.00
09/19/2012 143.05 138.20 131.35 0.00
09/18/2012 145.05 140.20 133.35 0.00
09/17/2012 147.05 142.20 135.35 0.00
09/14/2012 146.20 141.45 134.60 0.00
09/13/2012 145.20 140.05 133.60 0.00
09/12/2012 144.70 139.95 133.10 0.00
09/11/2012 143.95 139.20 132.35 0.00
09/10/2012 143.45 138.70 131.85 0.00
09/07/2012 142.45 137.70 130.85 0.00
09/06/2012 142.45 137.70 130.85 0.00
09/05/2012 143.20 138.45 131.60 0.00
09/04/2012 143.20 138.45 131.60 0.00
09/03/2012 141.70 136.95 130.10 0.00
08/31/2012 141.70 136.95 130.10 0.00
08/30/2012 141.20 136.45 129.60 0.00
08/29/2012 140.70 135.95 129.10 0.00
08/28/2012 140.20 135.45 128.60 0.00
08/27/2012 140.20 135.45 128.60 0.00
08/24/2012 140.95 136.20 129.35 0.00
08/23/2012 141.30 136.55 129.70 0.00
08/22/2012 141.30 136.55 129.70 0.00
08/21/2012 140.55 135.80 128.95 0.00
08/20/2012 140.80 136.05 129.20 0.00
08/17/2012 140.80 136.05 129.20 0.00
08/16/2012 139.80 135.55 128.70 0.00
08/15/2012 137.80 133.55 126.70 0.00
08/14/2012 136.80 132.55 125.70 0.00
08/13/2012 136.05 131.80 124.95 0.00
08/10/2012 136.05 131.80 122.85 0.00
08/09/2012 134.55 130.80 120.95 0.00
08/08/2012 134.55 130.80 120.95 0.00
08/07/2012 132.55 129.05 119.20 0.00
08/06/2012 132.05 128.55 118.70 0.00
08/03/2012 129.05 126.05 116.20 0.00
08/02/2012 130.05 127.05 117.20 0.00
08/01/2012 130.05 127.05 117.20 0.00
07/31/2012 132.05 128.80 118.95 0.00
07/30/2012 132.05 128.80 118.95 0.00
07/27/2012 131.30 128.05 118.20 0.00
07/26/2012 133.30 130.05 120.20 0.00
07/25/2012 132.30 129.05 119.20 0.00
07/24/2012 132.30 129.05 119.20 0.00
07/23/2012 134.80 131.55 121.70 0.00
07/20/2012 135.30 132.55 122.20 0.00
07/19/2012 133.30 130.55 120.70 0.00
07/18/2012 132.30 139.55 119.70 0.00
07/17/2012 132.80 130.05 120.20 0.00
07/16/2012 131.30 128.55 118.70 0.00
07/13/2012 130.05 127.30 117.45 0.00
07/12/2012 129.30 126.55 116.70 0.00
07/11/2012 127.30 124.55 114.70 0.00
07/10/2012 128.30 125.55 115.70 0.00
07/09/2012 128.30 125.55 115.70 0.00
07/06/2012 130.30 127.55 117.70 0.00
07/05/2012 130.30 127.55 117.70 0.00
07/04/2012 127.30 124.55 114.70 0.00
07/03/2012 127.30 124.55 114.70 0.00
07/02/2012 127.30 124.55 114.70 0.00
06/29/2012 121.80 119.55 109.70 0.00
06/28/2012 123.30 121.05 111.20 0.00
06/27/2012 122.90 120.05 110.70 0.00
06/26/2012 121.30 119.05 109.20 0.00
06/25/2012 121.30 119.05 109.20 0.00
06/22/2012 120.55 118.30 108.45 0.00
06/21/2012 123.05 120.80 110.95 0.00
06/20/2012 125.55 123.30 113.45 0.00
06/19/2012 125.55 123.30 113.45 0.00
06/18/2012 126.55 124.30 114.45 0.00
06/15/2012 126.55 124.30 114.45 0.00
06/14/2012 125.30 123.05 113.20 0.00
06/13/2012 126.30 124.05 114.20 0.00
06/12/2012 126.30 124.05 114.20 0.00
06/11/2012 126.70 124.45 114.60 0.00
06/08/2012 126.70 124.45 114.60 0.00
06/07/2012 126.70 124.45 114.60 0.00
06/06/2012 124.70 122.45 112.60 0.00
06/05/2012 124.70 122.45 112.60 0.00
06/04/2012 124.70 122.45 112.60 0.00
06/01/2012 127.20 124.95 115.10 0.00
05/31/2012 128.95 126.70 116.85 0.00
05/30/2012 132.20 129.70 119.85 0.00
05/29/2012 132.10 130.20 120.35 0.00
05/28/2012 132.20 129.70 119.85 0.00
05/25/2012 132.20 129.70 119.85 0.00
05/24/2012 131.70 129.20 119.35 0.00
05/23/2012 134.20 131.70 121.85 0.00
05/22/2012 134.20 131.70 121.85 0.00
05/21/2012 133.20 130.70 120.85 0.00
05/18/2012 133.70 130.70 120.85 0.00
05/17/2012 135.70 132.70 122.85 0.00
05/16/2012 136.45 133.45 123.60 0.00
05/15/2012 136.45 133.45 123.60 0.00
05/14/2012 137.95 134.45 124.60 0.00
05/11/2012 139.45 135.95 126.10 0.00
05/10/2012 141.20 137.70 127.85 0.00
05/09/2012 143.20 139.70 129.85 0.00
05/08/2012 143.95 140.45 130.60 0.00
05/07/2012 143.95 140.45 130.60 0.00
05/04/2012 146.45 142.95 133.10 0.00
05/03/2012 148.45 144.95 135.10 0.00
05/02/2012 150.30 146.80 136.95 0.00
05/01/2012 150.30 146.80 136.95 0.00
04/30/2012 150.30 146.80 136.95 0.00
04/27/2012 151.80 149.30 138.45 0.00
04/26/2012 151.80 149.30 139.45 0.00
04/25/2012 151.80 149.30 139.45 0.00
04/24/2012 153.05 150.55 140.70 0.00
04/23/2012 155.05 152.55 142.70 0.00
04/20/2012 156.05 153.55 143.70 0.00
04/19/2012 156.05 153.55 143.70 0.00
04/18/2012 157.05 154.55 144.70 0.00
04/17/2012 158.05 155.55 145.70 0.00
04/16/2012 160.05 157.55 147.70 0.00
04/13/2012 161.05 158.55 148.70 0.00
04/12/2012 159.35 157.30 147.45 0.00
04/11/2012 158.85 156.80 146.95 0.00
04/10/2012 160.85 158.80 148.95 0.00
04/09/2012 161.10 159.55 149.70 0.00
04/06/2012 161.10 159.05 149.20 0.00
04/05/2012 161.10 159.05 149.20 0.00
04/04/2012 163.35 161.30 151.45 0.00
04/03/2012 164.35 162.30 152.45 0.00
04/02/2012 161.85 160.30 150.45 0.00
03/30/2012 161.10 159.55 149.70 0.00
03/29/2012 162.60 160.55 150.70 0.00
03/28/2012 163.35 161.30 151.45 0.00
03/27/2012 163.85 161.80 151.95 0.00
03/26/2012 163.35 161.30 151.45 0.00
03/23/2012 162.65 160.80 150.95 0.00
03/22/2012 163.85 161.55 151.70 0.00
03/21/2012 163.85 161.55 151.70 0.00
03/20/2012 164.85 162.55 152.70 0.00
03/19/2012 164.85 162.55 152.70 0.00
03/16/2012 162.35 160.30 150.45 0.00
03/15/2012 163.10 161.05 151.20 0.00
03/14/2012 164.35 162.30 152.45 0.00
03/13/2012 163.35 161.30 151.45 0.00
03/12/2012 163.35 161.30 151.45 0.00
03/09/2012 163.10 161.05 151.20 0.00
03/08/2012 165.10 163.05 153.20 0.00
03/07/2012 162.10 160.05 150.70 0.00
03/06/2012 162.10 160.05 150.70 0.00
03/05/2012 161.60 159.55 150.20 0.00
03/02/2012 163.85 161.55 152.20 0.00
03/01/2012 159.85 157.55 148.20 0.00
02/29/2012 159.35 157.05 147.70 0.00
02/28/2012 161.35 159.05 149.70 0.00
02/27/2012 161.85 159.55 150.20 0.00
02/24/2012 160.35 158.05 148.70 0.00
02/23/2012 159.35 157.05 147.70 0.00
02/22/2012 158.35 156.30 146.95 0.00
02/21/2012 157.60 155.55 146.20 0.00
02/20/2012 157.60 154.80 146.20 0.00
02/17/2012 157.60 154.80 146.20 0.00
02/16/2012 157.10 154.30 145.70 0.00
02/15/2012 156.60 153.80 145.20 0.00
02/14/2012 156.60 153.80 145.20 0.00
02/13/2012 156.60 153.80 145.20 0.00
02/10/2012 157.60 154.80 146.20 0.00
02/09/2012 156.60 153.80 145.20 0.00
02/08/2012 155.85 153.05 144.45 0.00
02/07/2012 155.85 153.05 144.45 0.00
02/06/2012 154.60 151.05 142.45 0.00
02/03/2012 151.60 149.55 140.95 0.00
02/02/2012 151.60 149.55 140.95 0.00
02/01/2012 150.10 148.05 139.45 0.00
01/31/2012 149.60 147.55 138.95 0.00
01/30/2012 149.60 146.55 138.95 0.00
01/27/2012 149.60 146.55 138.95 0.00
01/26/2012 148.85 146.05 138.45 0.00
01/25/2012 148.85 146.05 138.45 0.00
01/24/2012 148.85 146.05 138.45 0.00
01/23/2012 147.60 145.05 137.45 0.00
01/20/2012 148.10 145.55 137.95 0.00
01/19/2012 146.85 144.30 136.70 0.00
01/18/2012 146.85 144.30 136.70 0.00
01/17/2012 146.10 143.55 135.95 0.00
01/16/2012 146.10 143.55 135.95 0.00
01/13/2012 145.60 143.05 135.20 0.00
01/12/2012 146.10 143.55 136.20 0.00
01/11/2012 146.10 143.55 136.20 0.00
01/10/2012 143.85 141.30 135.70 0.00
01/09/2012 143.85 141.30 135.70 0.00
01/06/2012 144.85 142.30 136.70 0.00
01/05/2012 145.85 143.30 138.70 0.00
01/04/2012 145.85 142.80 138.70 0.00
01/03/2012 1401.35 138.30 134.20 0.00
01/02/2012 140.10 137.05 132.95 0.00
12/30/2011 140.10 137.05 132.95 0.00
12/29/2011 138.85 135.80 131.70 0.00
12/28/2011 140.10 137.05 132.95 0.00
12/27/2011 139.35 136.30 132.20 0.00
12/26/2011 139.35 136.30 132.20 0.00
12/23/2011 139.35 136.30 132.20 0.00
12/22/2011 139.35 136.30 132.20 0.00
12/21/2011 138.35 135.80 131.70 0.00
12/20/2011 134.85 132.30 128.20 0.00
12/19/2011 134.85 132.30 128.20 0.00
12/16/2011 134.85 132.30 128.20 0.00
12/15/2011 135.60 133.05 128.95 0.00
12/14/2011 139.60 137.05 132.95 0.00
12/13/2011 138.10 135.55 131.45 0.00
12/12/2011 139.35 136.80 132.70 0.00
12/09/2011 138.85 136.30 132.20 0.00
12/08/2011 139.85 137.30 133.20 0.00
12/07/2011 140.85 138.05 133.95 0.00
12/06/2011 140.85 138.05 133.95 0.00
12/05/2011 141.35 138.55 134.45 0.00
12/02/2011 140.35 137.55 133.45 0.00
12/01/2011 141.60 138.55 134.45 0.00
11/30/2011 142.10 139.05 134.95 0.00
11/29/2011 140.10 137.30 133.20 0.00
11/28/2011 138.60 135.80 131.70 0.00
11/25/2011 139.85 136.80 132.70 0.00
11/24/2011 139.85 136.80 132.70 0.00
11/23/2011 139.85 136.80 132.70 0.00
11/22/2011 137.85 134.80 130.70 0.00
11/21/2011 138.85 135.80 131.70 0.00
11/18/2011 140.10 136.55 132.45 0.00
11/17/2011 143.10 139.55 135.45 0.00
11/16/2011 144.60 140.80 136.70 0.00
11/15/2011 145.85 142.05 137.95 0.00
11/14/2011 146.85 143.05 138.95 0.00
11/11/2011 146.85 143.05 138.95 0.00
11/10/2011 146.35 143.05 138.95 0.00
11/09/2011 148.85 145.55 141.45 0.00
11/08/2011 148.85 145.55 141.45 0.00
11/07/2011 146.35 143.30 139.20 0.00
11/04/2011 145.10 142.05 138.20 0.00
11/03/2011 143.65 140.60 136.75 0.00
11/02/2011 142.65 139.60 135.75 0.00
11/01/2011 143.65 140.85 137.00 0.00
10/31/2011 144.65 141.85 138.00 0.00
10/28/2011 145.15 141.85 138.00 0.00
10/27/2011 142.15 139.60 135.75 0.00
10/26/2011 143.15 140.60 136.75 0.00
10/25/2011 143.90 141.35 137.50 0.00
10/24/2011 142.40 139.85 136.00 0.00
10/21/2011 140.90 138.35 134.50 0.00
10/20/2011 139.65 137.10 133.25 0.00
10/19/2011 141.90 139.10 135.25 0.00
10/18/2011 139.90 137.10 133.25 0.00
10/17/2011 141.65 138.85 135.00 0.00
10/14/2011 136.90 134.85 131.00 0.00
10/13/2011 137.40 135.60 131.75 0.00
10/12/2011 136.40 134.60 130.75 0.00
10/11/2011 134.65 132.85 129.00 0.00
10/10/2011 133.15 131.35 127.50 0.00
10/07/2011 133.15 131.85 127.50 0.00
10/06/2011 130.15 128.85 125.00 0.00
10/05/2011 127.40 126.35 121.90 0.00
10/04/2011 129.15 128.10 123.65 0.00
10/03/2011 129.65 128.10 125.00 0.00
09/30/2011 131.15 129.60 126.50 0.00
09/29/2011 132.65 131.10 128.00 0.00
09/28/2011 134.15 132.10 129.00 0.00
09/27/2011 131.65 130.10 127.00 0.00
09/26/2011 131.15 129.60 126.50 0.00
09/23/2011 131.90 130.10 127.00 0.00
09/22/2011 135.65 133.10 130.00 0.00
09/21/2011 136.40 133.85 130.75 0.00
09/20/2011 135.40 132.85 129.75 0.00
09/19/2011 137.40 134.85 131.75 0.00
09/16/2011 137.40 134.85 131.75 0.00
09/15/2011 134.40 132.35 129.25 0.00
09/14/2011 134.40 132.35 129.25 0.00
09/13/2011 134.40 131.35 128.25 0.00
09/12/2011 134.40 132.35 129.25 0.00
09/09/2011 136.65 134.35 131.25 0.00
09/08/2011 138.15 135.85 132.75 0.00
09/07/2011 135.40 133.10 130.00 0.00
09/06/2011 134.65 132.35 129.25 0.00
09/05/2011 136.15 133.85 130.75 0.00
09/02/2011 136.15 133.85 130.75 0.00
09/01/2011 136.90 134.60 131.50 0.00
08/31/2011 136.15 133.85 130.75 0.00
08/30/2011 134.15 132.10 129.00 0.00
08/29/2011 133.40 131.35 128.25 0.00
08/26/2011 132.40 130.35 127.25 0.00
08/25/2011 132.40 130.35 127.25 0.00
08/24/2011 131.90 129.85 126.75 0.00
08/23/2011 131.15 129.35 126.25 0.00
08/22/2011 130.65 129.35 126.25 0.00
08/19/2011 130.65 129.35 126.25 0.00
08/18/2011 133.65 131.85 128.75 0.00
08/17/2011 133.15 131.35 128.25 0.00
08/16/2011 134.65 133.85 128.25 0.00
08/15/2011 133.15 132.35 126.75 0.00
08/12/2011 133.15 132.35 124.75 0.00
08/11/2011 133.90 133.10 124.00 0.00
08/10/2011 135.40 131.10 122.00 0.00
08/09/2011 138.65 134.20 125.00 0.00
08/08/2011 142.90 138.10 129.00 0.00
08/05/2011 142.40 137.60 128.50 0.00
08/04/2011 146.40 141.60 132.50 0.00
08/03/2011 149.90 144.60 135.50 0.00
08/02/2011 151.40 145.60 136.50 0.00
08/01/2011 151.40 145.60 136.50 0.00
07/29/2011 152.00 146.10 137.00 0.00
07/28/2011 152.60 146.60 137.50 0.00
07/27/2011 154.35 147.60 138.50 0.00
07/26/2011 154.35 147.60 138.50 0.00
07/25/2011 155.60 148.60 139.50 0.00
07/22/2011 155.60 148.60 139.50 0.00
07/21/2011 155.60 148.60 139.50 0.00
07/20/2011 155.60 148.60 139.50 0.00
07/19/2011 155.60 148.60 139.50 0.00
07/18/2011 156.35 149.10 140.00 0.00
07/15/2011 154.85 147.60 138.50 0.00
07/14/2011 156.10 148.85 139.75 0.00
07/13/2011 155.10 147.85 138.75 0.00
07/12/2011 153.10 145.85 137.75 0.00
07/11/2011 151.10 143.85 135.75 0.00
07/08/2011 151.60 144.35 136.25 0.00
07/07/2011 148.60 141.35 133.25 0.00
07/06/2011 148.60 141.35 133.25 0.00
07/05/2011 148.60 141.35 133.25 0.00
07/04/2011 148.60 141.35 133.25 0.00
07/01/2011 148.60 141.35 133.25 0.00
06/30/2011 148.60 141.35 133.25 0.00
06/29/2011 146.10 139.35 131.25 0.00
06/28/2011 143.85 137.35 129.25 0.00
06/27/2011 143.85 137.35 129.25 0.00
06/24/2011 143.35 136.85 128.75 0.00
06/23/2011 146.35 139.85 131.75 0.00
06/22/2011 144.35 137.85 129.75 0.00
06/21/2011 144.35 137.85 129.75 0.00
06/20/2011 146.85 139.85 131.75 0.00
06/17/2011 146.85 139.85 131.75 0.00
06/16/2011 146.35 139.35 131.25 0.00
06/15/2011 149.85 142.85 134.75 0.00
06/14/2011 149.35 142.35 134.25 0.00
06/13/2011 150.35 143.35 135.25 0.00
06/10/2011 151.10 144.10 136.00 0.00
06/09/2011 148.35 141.35 133.25 0.00
06/08/2011 148.35 141.35 133.50 0.00
06/07/2011 146.35 129.85 131.75 0.00
06/06/2011 147.35 140.60 132.50 0.00
06/03/2011 147.35 140.60 132.50 0.00
06/02/2011 146.85 140.60 132.50 0.00
06/01/2011 148.85 142.35 144.75 0.00
05/31/2011 146.35 139.85 131.25 0.00
05/30/2011 147.35 140.85 132.25 0.00
05/27/2011 147.35 140.85 132.25 0.00
05/26/2011 147.35 140.85 132.25 0.00
05/25/2011 145.35 139.35 130.75 0.00
05/24/2011 141.85 136.35 127.75 0.00
05/23/2011 143.10 136.85 128.25 0.00
05/20/2011 142.10 135.85 127.25 0.00
05/19/2011 142.10 135.85 127.25 0.00
05/18/2011 141.10 134.85 126.75 0.00
05/17/2011 141.60 135.35 126.75 0.00
05/16/2011 144.10 137.35 128.75 0.00
05/13/2011 143.10 136.60 128.00 0.00
05/12/2011 143.10 136.60 128.00 0.00
05/11/2011 146.60 139.60 131.00 0.00
05/10/2011 145.35 138.85 130.25 0.00
05/09/2011 140.35 135.35 126.75 0.00
05/06/2011 141.35 136.35 127.75 0.00
05/05/2011 149.35 144.35 135.75 0.00
05/04/2011 152.10 147.10 137.00 0.00
05/03/2011 153.60 148.35 138.25 0.00
05/02/2011 154.35 149.10 139.00 0.00
04/29/2011 154.35 149.10 139.00 0.00
04/28/2011 154.10 148.85 138.75 0.00
04/27/2011 152.60 147.35 137.25 0.00
04/26/2011 153.10 147.85 137.75 0.00
04/25/2011 153.60 147.85 137.75 0.00
04/22/2011 153.60 147.85 137.75 0.00
04/21/2011 153.60 147.85 137.75 0.00
04/20/2011 152.35 146.85 136.75 0.00
04/19/2011 152.35 146.85 136.75 0.00
04/18/2011 153.85 148.35 138.25 0.00
04/15/2011 152.35 147.35 137.25 0.00
04/14/2011 153.10 147.85 137.75 0.00
04/13/2011 151.35 146.10 136.00 0.00
04/12/2011 153.35 147.60 137.50 0.00
04/11/2011 155.35 149.60 139.50 0.00
04/08/2011 152.60 147.60 137.50 0.00
04/07/2011 152.10 147.10 137.00 0.00
04/06/2011 152.10 147.10 137.00 0.00
04/05/2011 151.50 146.50 136.40 0.00
04/04/2011 149.50 144.50 134.40 0.00
04/01/2011 148.00 143.00 132.90 0.00
03/31/2011 145.75 140.75 130.65 0.00
03/30/2011 147.75 142.25 132.15 0.00
03/29/2011 146.55 143.05 132.95 0.00
03/28/2011 149.55 144.05 133.95 0.00
03/25/2011 150.05 144.50 134.45 0.00
03/24/2011 149.05 143.55 133.45 0.00
03/23/2011 149.05 143.55 133.55 0.00
03/22/2011 147.80 142.30 132.20 0.00
03/21/2011 146.80 141.30 131.20 0.00
03/18/2011 147.30 141.80 131.70 0.00
03/17/2011 145.80 140.80 130.70 0.00
03/16/2011 149.80 144.80 134.70 0.00
03/15/2011 152.30 147.30 137.20 0.00
03/14/2011 150.30 145.30 135.20 0.00
03/11/2011 149.05 144.05 133.95 0.00
03/10/2011 149.80 144.80 134.70 0.00
03/09/2011 147.30 142.35 132.20 0.00
03/08/2011 148.30 143.05 132.95 0.00
03/07/2011 147.05 141.80 131.70 0.00
03/04/2011 145.55 140.30 130.20 0.00
03/03/2011 146.30 141.05 130.95 0.00
03/02/2011 145.55 140.45 130.35 0.00
03/01/2011 142.55 137.95 127.85 0.00
02/28/2011 143.05 138.45 128.35 0.00
02/25/2011 141.80 137.70 127.60 0.00
02/24/2011 143.30 138.70 128.60 0.00
02/23/2011 139.80 135.70 125.60 0.00
02/22/2011 137.80 134.20 124.10 0.00
02/21/2011 136.30 132.70 122.60 0.00
02/18/2011 136.30 132.70 122.60 0.00
02/17/2011 137.05 133.20 123.10 0.00
02/16/2011 135.55 132.20 122.10 0.00
02/15/2011 136.30 132.95 122.85 0.00
02/14/2011 134.30 130.95 120.85 0.00
02/11/2011 134.30 130.45 120.35 0.00
02/10/2011 134.80 131.20 121.10 0.00
02/09/2011 134.05 129.70 119.60 0.00
02/08/2011 133.05 128.70 118.60 0.00
02/07/2011 133.05 128.70 118.60 0.00
02/04/2011 134.80 130.20 120.10 0.00
02/03/2011 134.30 129.70 119.60 0.00
02/02/2011 133.30 128.70 118.60 0.00
02/01/2011 131.30 126.70 117.60 0.00
01/31/2011 128.20 124.70 115.60 99.95
01/28/2011 127.05 123.20 114.10 99.95
01/27/2011 127.55 123.70 114.60 99.95
01/26/2011 125.05 121.95 112.85 99.95
01/25/2011 125.40 122.30 113.20 99.95
01/24/2011 123.40 119.65 110.55 99.95
01/21/2011 120.90 117.15 108.05 99.95
01/20/2011 121.65 117.90 108.80 99.95
01/19/2011 121.65 117.90 108.80 99.95
01/18/2011 122.65 118.90 109.80 99.95
01/17/2011 122.65 118.90 109.80 99.95
01/14/2011 122.15 118.40 109.30 99.45
01/13/2011 123.15 119.40 110.30 100.45
01/12/2011 122.65 118.90 109.80 99.95
01/11/2011 121.15 116.90 107.80 97.95
01/10/2011 119.65 115.40 106.05 96.45
01/07/2011 119.65 115.40 106.05 97.20
01/06/2011 120.00 116.40 107.05 97.95
01/05/2011 119.15 114.90 105.55 96.45
01/04/2011 121.15 116.40 107.05 97.95
01/03/2011 120.65 115.90 106.55 97.45
12/31/2010 120.40 115.65 106.30 97.20
12/30/2010 120.40 115.65 106.30 97.20
12/29/2010 119.90 115.15 106.05 97.20
12/28/2010 119.90 115.15 106.05 97.40
12/27/2010 119.40 114.65 105.55 96.70
12/24/2010 119.40 114.65 105.55 96.70
12/23/2010 119.40 114.65 105.55 96.70
12/22/2010 118.15 113.65 104.80 96.35
12/21/2010 117.65 113.65 104.80 96.35
12/20/2010 116.90 112.90 104.05 95.60
12/17/2010 116.40 112.40 103.55 95.10
12/16/2010 116.40 112.40 103.90 95.60
12/15/2010 115.40 111.40 103.40 95.10
12/14/2010 114.40 110.40 103.40 95.10
12/13/2010 114.40 110.40 103.40 95.10
12/10/2010 114.90 110.90 103.90 95.60
12/09/2010 114.90 110.90 103.90 95.60
12/08/2010 113.90 109.90 103.90 95.60
12/07/2010 113.90 109.90 103.90 95.60
12/06/2010 115.15 111.15 105.15 96.85
12/03/2010 113.15 109.15 103.15 95.85
12/02/2010 110.15 105.65 99.65 94.85
12/01/2010 106.65 102.15 97.15 92.35
11/30/2010 108.40 103.90 98.90 94.10
11/29/2010 105.90 101.40 96.40 92.35
11/26/2010 103.65 99.40 94.40 90.35
11/25/2010 103.65 99.40 94.40 90.35
11/24/2010 103.65 99.40 94.40 90.35
11/23/2010 104.15 99.90 94.90 90.85
11/22/2010 104.65 100.15 95.51 91.10
11/19/2010 104.65 99.65 94.65 91.10
11/18/2010 103.15 98.15 93.15 89.60
11/17/2010 104.65 99.65 94.65 91.10
11/16/2010 107.15 101.65 96.65 93.10
11/15/2010 107.15 101.65 96.65 93.10
11/12/2010 109.40 103.90 98.90 95.36
11/11/2010 108.15 102.65 98.40 94.85
11/10/2010 107.15 101.90 97.65 94.10
11/09/2010 107.15 101.90 97.65 94.10
11/08/2010 106.80 101.40 97.15 93.60
11/05/2010 105.55 100.15 96.15 92.60
11/04/2010 103.30 97.90 93.90 90.35
11/03/2010 102.05 96.90 92.90 89.35
11/02/2010 101.05 95.90 91.90 88.35
11/01/2010 100.05 95.15 91.15 87.60
10/29/2010 100.80 95.65 91.65 91.65
10/28/2010 100.30 95.15 91.15 87.60
10/27/2010 100.80 95.65 91.65 88.10
10/26/2010 100.05 95.15 91.15 87.60
10/25/2010 100.05 95.15 91.15 87.60
10/22/2010 98.80 94.15 90.15 86.60
10/21/2010 99.80 95.15 91.15 87.60
10/20/2010 97.30 92.90 88.90 85.35
10/19/2010 99.30 94.90 90.90 87.85
10/18/2010 97.05 93.15 89.15 86.35
10/15/2010 97.75 93.65 89.65 86.85
10/14/2010 98.50 94.40 90.40 87.60
10/13/2010 97.25 93.65 89.65 86.85
10/12/2010 97.75 94.15 90.15 87.35
10/11/2010 98.10 94.50 90.50 87.70
10/08/2010 97.60 94.00 90.00 87.20
10/07/2010 98.60 95.00 91.00 88.20
10/06/2010 98.10 94.50 90.50 87.70
10/05/2010 97.35 93.75 89.75 86.95
10/04/2010 97.35 93.75 89.75 86.95
10/01/2010 95.85 92.50 88.75 85.55
09/30/2010 94.10 91.00 87.25 84.05
09/29/2010 92.35 89.50 85.75 82.55
09/28/2010 92.60 89.75 86.00 82.60
09/27/2010 93.35 90.50 86.75 83.55
09/24/2010 92.85 90.00 86.25 83.05
09/23/2010 93.35 90.50 86.75 83.55
09/22/2010 93.35 90.50 86.75 83.55
09/21/2010 94.35 91.50 87.75 84.55
09/20/2010 92.85 90.25 86.50 83.30
09/17/2010 92.85 90.25 86.50 83.30
09/16/2010 93.85 91.00 87.25 84.05
09/15/2010 93.35 91.00 87.25 84.05
09/14/2010 93.35 90.50 86.75 83.55
09/13/2010 92.85 90.15 86.40 83.20
09/10/2010 92.10 89.40 85.65 82.45
09/09/2010 92.10 89.40 85.65 83.45
09/08/2010 92.10 89.40 85.65 83.45
09/07/2010 91.35 88.90 85.15 81.95
09/06/2010 92.35 89.65 85.90 82.70
09/03/2010 92.35 89.65 85.90 82.70
09/02/2010 91.85 89.15 85.40 82.20
09/01/2010 89.85 87.15 85.90 80.20
08/31/2010 92.35 89.65 85.90 82.70
08/30/2010 93.10 90.40 86.65 83.45
08/27/2010 91.10 88.40 84.65 81.45
08/26/2010 90.35 87.65 83.90 80.95
08/25/2010 89.10 86.40 82.65 79.70
08/24/2010 89.60 86.90 83.15 80.20
08/23/2010 90.10 87.40 83.65 80.70
08/20/2010 91.60 88.90 85.15 82.20
08/19/2010 92.10 89.40 85.65 82.70
08/18/2010 92.10 89.40 85.65 82.70
08/17/2010 90.60 87.90 84.65 81.70
08/16/2010 90.60 87.90 84.65 81.70
08/13/2010 90.60 87.40 84.15 82.20
08/12/2010 91.85 88.65 85.65 83.70
08/11/2010 94.10 90.15 87.15 85.20
08/10/2010 94.10 90.15 87.15 85.20
08/09/2010 93.60 89.65 86.65 84.70
08/06/2010 94.10 89.65 86.65 85.70
08/05/2010 94.85 90.15 87.15 85.70
08/04/2010 94.85 90.15 87.15 85.70
08/03/2010 93.35 88.90 85.90 84.45
08/02/2010 90.85 86.65 83.65 82.20
07/30/2010 89.85 85.65 82.65 81.20
07/29/2010 88.85 84.65 81.65 80.20
07/28/2010 89.35 85.15 82.15 80.70
07/27/2010 91.10 86.90 83.90 82.45
07/26/2010 91.90 86.90 83.90 82.45
07/23/2010 89.85 85.65 82.65 81.20
07/22/2010 89.85 85.15 82.15 80.70
07/21/2010 89.85 85.65 82.65 81.20
07/20/2010 89.10 84.90 81.90 80.95
07/19/2010 89.10 84.90 81.90 80.95
07/16/2010 89.85 85.65 82.65 81.70
07/15/2010 90.35 85.65 82.65 81.70
07/14/2010 90.35 85.65 82.65 81.70
07/13/2010 88.35 83.65 80.65 79.70
07/12/2010 89.60 84.65 81.65 80.70
07/09/2010 89.60 84.65 81.65 80.70
07/08/2010 88.35 83.40 80.40 79.45
07/07/2010 85.60 80.90 77.90 76.95
07/06/2010 84.85 80.15 77.15 76.20
07/05/2010 85.35 80.65 77.65 76.70
07/02/2010 85.35 80.65 77.65 76.70
07/01/2010 87.60 83.15 80.15 79.20
06/30/2010 87.60 83.15 80.15 79.20
06/29/2010 88.85 84.15 81.15 80.20
06/28/2010 89.10 84.40 81.40 80.45
06/25/2010 87.35 82.65 79.40 78.45
06/24/2010 87.35 82.65 79.40 78.45
06/23/2010 88.10 83.40 80.15 79.20
06/22/2010 88.60 83.90 80.65 79.70
06/21/2010 88.60 83.90 80.65 79.70
06/18/2010 88.10 83.40 80.15 79.20
06/17/2010 88.85 83.90 80.65 79.70
06/16/2010 87.85 83.15 79.90 78.95
06/15/2010 86.10 81.65 78.40 77.45
06/14/2010 86.10 81.65 78.40 77.45
06/11/2010 86.60 82.15 78.90 77.95
06/10/2010 86.10 82.15 78.90 77.95
06/09/2010 84.60 80.90 77.65 76.70
06/08/2010 84.60 80.90 77.65 76.70
06/07/2010 85.10 81.40 78.15 77.20
06/04/2010 87.60 83.40 80.15 79.20
06/03/2010 86.10 81.90 78.65 77.70
06/02/2010 84.85 80.90 77.65 76.70
06/01/2010 85.85 81.90 78.65 77.70
05/31/2010 85.85 81.90 78.65 77.70
05/28/2010 85.85 81.90 78.65 77.70
05/27/2010 83.60 79.90 76.65 75.70
05/26/2010 82.10 78.40 75.15 74.20
05/25/2010 83.10 79.40 76.15 75.20
05/24/2010 83.85 80.15 76.90 75.95
05/21/2010 84.85 81.15 77.90 76.95
05/20/2010 85.60 81.90 78.65 77.70
05/19/2010 86.45 82.65 79.40 78.45
05/18/2010 86.85 83.15 80.15 79.20
05/17/2010 89.35 85.65 82.65 81.70
05/14/2010 91.10 87.15 84.15 83.20
05/13/2010 92.60 88.65 85.65 84.70
05/12/2010 92.10 88.65 85.65 84.70
05/11/2010 92.60 89.15 86.15 85.20
05/10/2010 90.60 87.40 84.40 83.45
05/07/2010 90.85 87.65 84.40 83.70
05/06/2010 93.35 90.15 86.90 86.20
05/05/2010 95.60 92.15 88.90 88.20
05/04/2010 97.85 94.15 90.90 90.20
05/03/2010 97.25 93.35 90.30 89.60
04/30/2010 95.50 92.05 88.80 88.10
04/29/2010 94.50 91.05 87.80 87.10
04/28/2010 94.50 91.05 87.80 87.10
04/27/2010 96.00 92.30 89.05 88.35
04/26/2010 96.75 93.05 89.80 89.10
04/23/2010 96.00 92.30 88.80 88.10
04/22/2010 95.75 92.05 88.55 87.85
04/21/2010 94.75 91.30 87.80 87.10
04/20/2010 93.75 90.30 86.80 86.10
04/19/2010 94.35 90.80 87.30 86.60
04/16/2010 96.35 92.55 89.05 88.35
04/15/2010 96.35 92.55 89.05 88.35
04/14/2010 94.85 91.30 87.80 87.10
04/13/2010 94.85 91.30 87.80 87.10
04/12/2010 94.85 91.30 87.80 87.10
04/09/2010 94.75 91.30 87.80 87.10
04/08/2010 94.85 91.30 87.80 87.10
04/07/2010 95.85 92.80 89.05 88.35
04/06/2010 95.85 92.80 89.05 88.35
04/05/2010 94.85 91.80 88.05 87.35
04/02/2010 94.35 91.30 87.55 86.85
04/01/2010 94.35 91.30 87.55 86.85
03/31/2010 94.35 91.30 87.55 86.85
03/30/2010 94.35 91.30 87.55 86.85
03/29/2010 93.60 90.80 87.05 86.35
03/26/2010 94.10 91.55 87.30 86.85
03/25/2010 94.10 92.05 87.80 87.35
03/24/2010 95.60 93.55 89.30 88.85
03/23/2010 95.60 93.55 89.30 88.85
03/22/2010 95.15 93.05 88.80 88.35
03/19/2010 96.60 94.55 90.30 89.85
03/18/2010 97.60 95.30 91.05 90.60
03/17/2010 96.85 94.55 90.30 89.85
03/16/2010 95.35 93.30 89.05 88.60
03/15/2010 96.60 94.55 90.30 89.85
03/12/2010 97.35 95.30 91.05 90.60
03/11/2010 97.35 95.80 91.55 91.10
03/10/2010 97.35 95.80 91.55 91.10
03/09/2010 97.98 96.30 92.05 91.60
03/08/2010 97.85 96.30 92.05 91.60
03/05/2010 96.60 95.30 91.05 90.60
03/04/2010 97.60 96.05 91.80 91.35
03/03/2010 96.35 95.05 90.80 90.35
03/02/2010 94.60 93.80 89.55 89.10
03/01/2010 96.10 95.05 90.80 90.35
02/26/2010 95.60 94.55 90.30 89.85
02/25/2010 97.60 96.30 92.05 91.60
02/24/2010 97.10 95.80 91.55 91.10
02/23/2010 98.85 97.05 92.80 92.35
02/21/2010 98.85 97.05 92.80 92.35
02/19/2010 98.85 97.05 92.80 92.35
02/18/2010 97.35 95.80 91.55 91.10
02/17/2010 96.85 95.55 91.30 90.85
02/16/2010 95.10 94.05 89.80 89.35
02/15/2010 96.10 95.05 90.80 90.35
02/12/2010 96.10 95.05 90.80 90.35
02/11/2010 95.60 94.80 90.55 90.10
02/10/2010 94.85 94.05 89.80 89.35
02/09/2010 92.85 92.05 87.80 87.35
02/08/2010 92.10 91.30 87.05 86.60
02/05/2010 93.60 92.55 88.05 87.60
02/04/2010 96.10 94.80 90.30 89.85
02/03/2010 96.60 95.30 90.80 90.35
02/02/2010 94.10 93.05 88.55 88.10
02/01/2010 93.60 92.55 88.05 87.60
01/29/2010 94.35 93.30 88.80 88.35
01/28/2010 93.85 92.80 88.30 87.85
01/27/2010 93.85 92.80 88.30 87.85
01/26/2010 94.85 93.55 89.05 88.10
01/25/2010 93.85 92.55 88.05 87.10
01/22/2010 96.35 93.80 89.30 88.35
01/21/2010 97.85 95.80 91.30 90.35
01/20/2010 98.85 97.05 92.55 91.60
01/19/2010 98.10 96.30 91.80 90.50
01/18/2010 98.10 96.30 91.80 90.85
01/15/2010 98.85 96.65 92.15 91.20
01/14/2010 99.20 97.00 92.50 91.55
01/13/2010 100.45 98.25 93.75 92.55
01/12/2010 101.95 99.75 95.25 94.05
01/11/2010 101.95 99.75 95.25 94.05
01/08/2010 101.45 99.25 94.75 93.55
01/07/2010 101.45 99.25 94.75 93.55
01/06/2010 99.45 96.25 93.25 92.05
01/05/2010 98.70 95.75 92.75 91.55
01/04/2010 96.20 93.75 91.25 90.05
01/01/2010 95.70 93.25 91.25 90.05
12/31/2009 95.70 93.25 91.25 90.05
12/30/2009 95.70 93.25 91.25 90.05
12/29/2009 94.70 92.50 90.50 89.30
12/28/2009 93.45 91.50 89.50 88.30
12/25/2009 92.45 90.75 88.75 87.55
12/24/2009 92.45 90.75 88.75 87.55
12/23/2009 91.20 89.75 87.75 86.55
12/22/2009 91.20 89.75 87.75 86.55
12/21/2009 91.70 90.10 88.10 86.90
12/18/2009 90.70 89.10 88.10 86.90
12/17/2009 91.05 89.45 88.45 87.25
12/16/2009 89.30 88.20 87.20 86.00
12/15/2009 88.80 87.70 86.70 85.50
12/14/2009 88.80 87.70 86.70 85.50
12/11/2009 89.30 88.05 87.50 85.85
12/10/2009 89.55 88.30 87.30 86.35
12/09/2009 91.30 89.80 88.80 87.85
12/08/2009 92.05 90.55 89.55 88.60
12/07/2009 92.65 91.15 90.15 89.20
12/04/2009 92.30 90.50 89.50 89.20
12/03/2009 92.30 90.50 89.50 89.20
12/02/2009 93.55 91.75 90.75 90.45
12/01/2009 92.80 91.00 90.00 89.70
11/30/2009 91.55 90.00 89.00 88.70
11/27/2009 90.80 89.25 88.25 87.95
11/26/2009 90.80 89.25 88.25 87.95
11/25/2009 90.80 89.25 88.25 87.95
11/24/2009 91.15 89.25 88.25 87.95
11/23/2009 90.80 88.90 87.90 87.60
11/20/2009 91.30 88.90 87.90 87.60
11/19/2009 93.30 90.90 89.90 89.10
11/18/2009 92.95 90.55 89.55 88.60
11/17/2009 92.95 90.55 89.55 88.60
11/16/2009 91.45 89.05 88.05 86.35
11/13/2009 90.45 87.55 88.55 86.85
11/12/2009 92.45 89.30 90.30 88.60
11/11/2009 92.95 89.80 90.80 89.10
11/10/2009 92.45 89.30 90.30 89.10
11/09/2009 90.45 87.55 88.55 87.35
11/06/2009 92.45 89.30 90.30 89.10
11/05/2009 92.95 89.90 90.80 89.60
11/04/2009 91.95 88.80 89.80 88.60
11/03/2009 90.70 87.55 88.55 87.35
11/02/2009 89.70 86.90 87.90 86.35
10/30/2009 91.20 87.90 88.90 87.35
10/29/2009 88.95 85.90 86.90 85.35
10/28/2009 89.85 86.90 87.90 86.35
10/27/2009 90.30 87.25 88.25 86.70
10/26/2009 91.30 88.25 89.25 87.70
10/23/2009 91.80 88.75 89.75 88.20
10/22/2009 91.80 88.75 89.75 88.20
10/21/2009 89.80 86.50 87.75 86.20
10/20/2009 89.80 86.50 87.75 86.20
10/19/2009 88.30 85.25 86.50 84.95
10/16/2009 86.80 84.00 85.25 83.70
10/15/2009 84.30 82.00 83.25 81.70
10/14/2009 83.30 81.50 82.75 81.20
10/13/2009 83.30 81.00 82.25 80.70
10/12/2009 82.05 80.00 81.25 79.70
10/09/2009 82.05 80.00 81.25 79.70
10/08/2009 80.05 78.00 79.25 77.70
10/07/2009 80.05 78.00 79.60 78.45
10/06/2009 79.70 77.65 79.25 78.10
10/05/2009 79.70 77.65 79.25 78.10
10/02/2009 80.20 77.65 79.25 78.10
10/01/2009 80.85 78.15 79.25 78.10
09/30/2009 77.85 75.15 76.25 75.10
09/29/2009 77.85 75.15 76.25 75.10
09/28/2009 77.85 75.15 76.25 75.10
09/25/2009 77.85 75.15 76.25 75.10
09/24/2009 80.10 77.40 78.50 77.35
09/23/2009 83.35 79.40 80.50 79.35
09/22/2009 81.85 78.15 79.25 78.10
09/21/2009 84.35 80.65 81.75 80.60
09/18/2009 84.35 80.65 81.75 80.60
09/17/2009 83.85 80.65 81.75 80.60
09/16/2009 82.60 79.40 80.50 79.35
09/15/2009 80.85 77.65 78.75 77.60
09/14/2009 81.20 78.15 79.25 78.10
09/11/2009 83.45 80.40 81.50 80.35
09/10/2009 83.45 80.05 81.85 80.00
09/09/2009 83.45 80.05 81.85 80.00
09/08/2009 81.70 78.30 79.40 78.25
09/07/2009 81.70 78.30 79.40 78.25
09/04/2009 81.70 78.30 79.40 78.25
09/03/2009 82.45 79.05 80.15 79.00
09/02/2009 82.45 79.05 80.15 79.00
09/01/2009 84.45 80.30 81.40 80.25
08/31/2009 86.20 82.05 83.15 82.00
08/28/2009 86.20 82.05 83.15 82.00
08/27/2009 84.95 80.80 81.90 80.75
08/26/2009 85.95 81.80 82.90 81.75
08/25/2009 87.70 83.30 84.40 83.25
08/24/2009 86.95 82.80 83.90 82.50
08/21/2009 86.45 82.30 83.40 82.00
08/20/2009 87.45 82.80 83.90 83.00
08/19/2009 85.45 80.80 81.90 81.50
08/18/2009 83.95 79.35 80.40 79.50
08/17/2009 84.95 80.15 81.20 80.30
08/14/2009 85.70 80.90 82.20 81.55
08/13/2009 84.70 79.90 81.20 80.55
08/12/2009 84.70 79.10 80.40 79.75
08/11/2009 85.20 79.45 80.75 80.10
08/10/2009 85.20 79.45 80.75 80.10
08/07/2009 86.55 80.80 82.10 81.45
08/06/2009 86.55 80.10 81.40 80.75
08/05/2009 85.05 80.10 81.40 80.75
08/04/2009 85.05 80.10 81.40 80.75
08/03/2009 83.30 78.80 80.10 79.45
07/31/2009 81.80 77.80 78.60 78.45
07/30/2009 79.30 75.80 76.60 76.45
07/29/2009 81.80 77.80 78.60 78.45
07/28/2009 82.55 78.55 79.35 79.20
07/27/2009 82.55 78.55 79.35 79.20
07/24/2009 82.05 78.05 78.85 78.70
07/23/2009 80.05 77.05 77.60 77.45
07/22/2009 80.05 76.55 77.10 76.95
07/21/2009 80.05 76.55 76.60 76.30
07/20/2009 78.80 75.80 45.60 75.30
07/17/2009 77.20 74.20 74.00 73.70
07/16/2009 77.20 74.20 74.00 73.70
07/15/2009 73.70 70.70 70.50 70.20
07/14/2009 72.70 69.45 69.25 68.95
07/13/2009 73.70 70.25 69.90 69.60
07/10/2009 73.70 70.25 69.90 69.60
07/09/2009 74.30 70.75 70.40 70.10
07/08/2009 76.30 72.75 72.40 72.10
07/07/2009 78.30 74.75 74.40 75.60
07/06/2009 80.80 77.25 76.90 78.10
07/03/2009 82.30 78.75 78.40 79.60
07/02/2009 82.30 78.75 78.40 79.60
07/01/2009 82.30 78.75 78.40 79.60
06/30/2009 83.05 78.75 78.40 79.60
06/29/2009 82.05 77.25 76.90 78.10
06/26/2009 82.05 77.25 76.90 78.10
06/25/2009 81.05 75.65 75.30 76.50
06/24/2009 81.55 76.00 75.65 76.85
06/23/2009 79.70 74.15 73.90 75.25
06/22/2009 81.70 76.15 75.90 77.25
06/19/2009 82.45 76.15 75.90 77.25
06/18/2009 81.95 75.15 74.90 76.25
06/17/2009 81.95 75.15 74.90 76.25
06/16/2009 81.95 75.15 74.90 76.25
06/15/2009 82.95 76.65 76.40 77.75
06/12/2009 83.70 77.65 77.40 78.75
06/11/2009 83.20 77.65 77.40 78.45
06/10/2009 82.20 77.05 76.65 78.00
06/09/2009 81.70 77.05 76.15 77.50
06/08/2009 81.70 77.05 76.15 77.50
06/05/2009 81.70 77.05 76.15 77.50
06/04/2009 80.20 75.05 74.15 75.75
06/03/2009 78.70 73.55 72.65 74.50
06/02/2009 77.95 73.55 72.65 74.50
06/01/2009 75.45 71.55 70.65 72.50
05/29/2009 74.75 70.55 69.65 70.50
05/28/2009 72.45 68.30 67.90 68.85
05/27/2009 72.45 68.30 67.90 68.85
05/26/2009 71.70 67.55 67.15 67.10
05/25/2009 71.70 67.55 67.15 67.10
05/22/2009 71.70 67.55 67.15 67.10
05/21/2009 72.70 68.55 69.05 68.10
05/20/2009 70.70 67.05 66.65 66.60
05/19/2009 70.70 67.05 66.65 66.60
05/18/2009 68.45 65.05 64.65 64.60
05/15/2009 69.70 66.05 65.65 65.60
05/14/2009 69.70 66.05 65.65 65.60
05/13/2009 70.05 66.40 66.00 65.95
05/12/2009 70.05 66.40 66.00 65.95
05/11/2009 70.05 66.60 66.00 65.95
05/08/2009 68.05 64.60 64.00 63.95
05/07/2009 68.05 64.60 64.00 63.95
05/06/2009 66.80 63.60 62.50 62.45
05/05/2009 66.80 63.60 62.50 63.45
05/04/2009 66.45 63.25 62.15 62.45
05/01/2009 64.70 61.50 60.15 60.20
04/30/2009 64.35 61.15 59.65 59.25
04/29/2009 63.35 60.15 58.65 58.25
04/28/2009 63.65 60.65 59.15 58.25
04/27/2009 64.95 61.75 60.25 59.35
04/24/2009 63.95 60.25 59.00 57.10
04/23/2009 63.95 60.25 59.00 57.10
04/22/2009 64.95 61.25 62.00 60.10
04/21/2009 65.45 61.60 62.35 60.45
04/20/2009 67.45 63.60 64.35 62.45
04/17/2009 67.45 63.60 64.35 62.45
04/16/2009 66.95 63.60 63.85 61.70
04/15/2009 66.95 63.60 63.85 61.70
04/14/2009 66.95 63.60 63.85 61.70
04/13/2009 67.95 64.60 64.85 62.70
04/10/2009 66.70 63.35 63.60 61.45
04/09/2009 66.70 63.35 63.60 61.45
04/08/2009 65.45 62.10 62.60 60.45
04/07/2009 66.45 63.10 62.60 60.45
04/06/2009 66.45 63.10 62.60 60.45
04/03/2009 66.45 63.10 62.60 60.45
04/02/2009 62.95 60.10 60.35 57.95
04/01/2009 63.45 60.60 60.85 58.45
03/31/2009 62.95 60.10 60.35 57.95
03/30/2009 65.70 62.85 63.10 60.45
03/27/2009 66.70 63.60 63.85 61.20
03/26/2009 65.45 62.35 62.85 60.20
03/25/2009 65.45 62.35 62.85 60.20
03/24/2009 65.45 62.35 62.85 60.20
03/23/2009 63.95 61.10 61.60 58.80
03/20/2009 63.45 61.10 61.60 58.80
03/19/2009 60.70 59.35 60.60 56.05
03/18/2009 60.70 58.35 60.60 56.05
03/17/2009 59.70 58.60 59.85 55.30
03/16/2009 58.95 58.10 59.50 54.45
03/13/2009 59.70 58.60 60.00 54.95
03/12/2009 57.95 56.85 57.50 52.70
03/11/2009 60.20 59.10 59.50 54.70
03/10/2009 60.20 59.10 59.50 54.70
03/09/2009 61.70 60.60 60.25 55.45
03/06/2009 60.20 59.95 59.50 54.70
03/05/2009 61.45 60.70 60.25 55.45
03/04/2009 62.70 59.70 59.75 55.45
03/03/2009 62.70 58.70 58.75 54.45
03/02/2009 65.70 61.70 61.75 57.45
02/27/2009 65.70 61.70 61.75 57.45
02/26/2009 63.95 60.20 60.25 54.45
02/25/2009 63.95 60.20 59.40 54.45
02/24/2009 62.70 58.95 58.10 53.20
02/23/2009 63.45 59.70 58.75 53.80
02/20/2009 63.45 59.70 58.75 53.80
02/19/2009 62.20 58.20 57.00 52.05
02/18/2009 63.20 59.45 58.25 53.30
02/17/2009 65.20 61.45 60.25 55.30
02/16/2009 65.20 61.45 60.25 55.30
02/13/2009 65.20 61.45 60.25 55.30
02/12/2009 63.95 59.95 59.25 54.80
02/11/2009 65.45 61.95 60.75 54.80
02/10/2009 67.45 63.95 62.75 56.80
02/09/2009 67.45 63.95 62.75 56.80
02/06/2009 67.45 63.95 62.75 56.45
02/05/2009 66.20 62.45 61.25 54.95
02/04/2009 67.70 64.20 61.25 54.95
02/02/2009 70.70 67.20 63.50 57.95
01/30/2009 70.70 67.20 63.50 57.95
01/29/2009 70.70 67.20 63.50 57.95
01/28/2009 69.45 65.95 62.25 56.45
01/27/2009 71.45 66.95 63.25 58.45
01/26/2009 71.45 66.95 63.25 58.45
01/23/2009 69.45 64.95 61.25 56.45
01/22/2009 70.45 65.95 61.25 56.45
01/21/2009 70.95 64.95 60.25 55.95
01/20/2009 69.95 64.20 60.25 55.95
01/19/2009 69.95 64.20 60.25 55.95
01/16/2009 67.70 61.70 58.50 55.95
01/15/2009 66.70 60.45 57.25 54.95
01/14/2009 64.45 58.20 56.25 53.95
01/13/2009 62.95 56.70 55.00 51.95
01/12/2009 62.95 56.70 55.00 51.95
01/09/2009 62.95 56.70 55.00 51.95
01/08/2009 63.95 58.20 56.00 52.95
01/07/2009 66.95 61.70 59.00 55.95
01/06/2009 65.45 60.20 56.00 53.70
01/05/2009 62.45 57.20 53.00 50.95
01/02/2009 59.95 54.70 50.50 47.95
01/01/2009 59.95 54.70 50.50 47.95
12/31/2008 59.95 54.70 50.50 47.95
12/30/2008 59.95 54.70 50.50 47.95
12/29/2008 59.95 54.70 50.50 47.95
12/26/2008 61.45 55.95 51.75 49.20
12/25/2008 61.45 55.95 51.75 49.20
12/24/2008 61.45 55.95 51.75 49.20
12/23/2008 61.95 56.45 52.25 49.70
12/22/2008 63.20 57.70 53.50 50.95
12/19/2008 63.20 57.70 53.50 50.95
12/18/2008 64.45 58.70 54.50 51.95
12/17/2008 64.45 58.70 54.50 51.95
12/16/2008 65.45 58.70 54.50 51.95
12/15/2008 65.95 59.20 55.00 52.45
12/12/2008 67.45 60.20 55.50 52.95
12/11/2008 64.70 57.45 52.25 49.70
12/10/2008 64.70 57.45 52.25 49.70
12/09/2008 66.70 59.45 53.00 50.70
12/08/2008 65.95 58.70 51.50 48.20
12/05/2008 67.95 59.95 52.75 49.70
12/04/2008 69.70 61.45 54.25 51.20
12/03/2008 71.70 63.45 56.25 53.20
12/02/2008 72.70 63.95 57.00 53.95
12/01/2008 75.70 66.20 59.25 56.70
11/28/2008 72.70 62.70 55.75 52.70
11/27/2008 72.20 62.70 55.75 52.70
11/26/2008 72.20 62.70 55.75 52.70
11/25/2008 73.45 63.70 56.75 53.70
11/24/2008 70.45 61.45 54.50 51.20
11/21/2008 70.45 61.45 54.50 51.20
11/20/2008 72.95 63.20 56.25 52.95
11/19/2008 72.45 62.45 55.90 52.95
11/18/2008 72.45 62.45 55.90 52.95
11/17/2008 73.20 62.95 56.40 53.45
11/14/2008 73.20 62.95 56.40 53.45
11/13/2008 73.20 62.95 56.40 43.55
11/12/2008 76.20 65.45 58.90 55.95
11/11/2008 78.20 67.45 60.90 57.95
11/10/2008 77.20 66.45 59.90 56.95
11/07/2008 77.20 66.45 59.90 56.95
11/06/2008 80.20 69.45 63.40 60.45
11/05/2008 81.95 70.45 64.65 62.95
11/04/2008 77.45 67.95 62.15 60.95
11/03/2008 79.95 70.45 64.15 63.45
10/31/2008 78.95 69.95 63.65 63.45
10/30/2008 80.70 71.70 65.40 65.45
10/29/2008 77.20 68.20 61.90 61.95
10/28/2008 77.20 68.20 61.90 61.95
10/27/2008 78.20 69.20 62.90 63.95
10/24/2008 80.20 71.20 65.40 66.45
10/23/2008 80.20 71.20 65.40 66.45
10/22/2008 82.20 74.20 68.40 69.45
10/21/2008 82.70 74.70 68.90 69.95
10/20/2008 84.70 75.70 70.90 71.95
10/17/2008 83.45 74.70 69.65 70.45
10/16/2008 86.45 77.70 72.65 73.45
10/15/2008 88.95 80.20 75.15 75.95
10/14/2008 91.20 81.95 76.65 76.95
10/13/2008 93.20 84.95 79.40 79.45
10/10/2008 98.20 89.95 83.40 81.45
10/09/2008 101.20 92.45 85.90 83.95
10/08/2008 103.20 94.45 87.40 84.95
10/07/2008 104.45 96.45 89.40 86.45
10/06/2008 107.45 99.45 92.65 90.20
10/03/2008 110.45 102.45 95.65 92.70
10/02/2008 112.95 104.95 98.15 95.45
10/01/2008 113.70 105.70 98.90 96.20
09/30/2008 112.45 103.20 96.15 93.55
09/29/2008 119.45 110.20 101.65 98.95
09/26/2008 119.45 110.80 102.00 99.30
09/25/2008 119.45 110.80 102.00 98.90
09/24/2008 120.45 112.30 102.75 98.80
09/23/2008 121.95 113.80 104.25 100.30
09/22/2008 114.95 106.80 97.25 93.30
09/19/2008 109.95 102.30 92.25 88.30
09/18/2008 109.20 100.30 90.25 86.30
09/17/2008 109.20 100.30 90.25 86.30
09/16/2008 113.20 104.80 94.75 89.80
09/15/2008 117.22 108.80 98.75 93.80
09/12/2008 117.20 108.80 98.75 93.80
09/11/2008 117.20 110.05 100.00 95.05
09/10/2008 119.20 112.05 102.00 96.30
09/09/2008 122.20 115.20 105.15 99.45
09/08/2008 123.20 116.70 106.40 100.05
09/05/2008 124.70 118.20 107.90 101.55
09/04/2008 126.95 119.95 109.95 103.30
09/03/2008 129.20 121.45 111.15 104.80
09/02/2008 131.70 123.70 113.40 107.05
09/01/2008 132.70 124.20 113.90 107.55
08/29/2008 132.70 124.20 113.90 107.55
08/28/2008 132.70 124.20 113.90 107.55
08/27/2008 130.70 122.70 112.40 105.55
08/26/2008 129.20 121.70 111.40 104.55
08/25/2008 130.20 123.20 111.90 105.55
08/22/2008 134.30 126.20 114.90 108.55
08/21/2008 130.20 123.20 111.90 104.80
08/20/2008 129.45 122.45 111.15 103.80
08/19/2008 127.95 121.45 110.15 102.80
08/18/2008 128.95 122.20 110.90 103.30
08/15/2008 129.95 124.20 112.15 104.30
08/14/2008 130.95 125.20 113.15 105.30
08/13/2008 128.95 122.45 110.40 103.30
08/12/2008 130.45 124.45 111.90 104.80
08/11/2008 132.45 126.45 113.90 106.80
08/08/2008 135.45 129.45 116.65 110.30
08/07/2008 135.95 129.95 117.15 110.80
08/06/2008 137.45 130.95 120.65 112.30
08/05/2008 140.45 133.80 120.65 114.30
08/04/2008 141.45 133.80 121.00 114.65
08/01/2008 140.45 130.95 119.50 113.45
07/31/2008 139.45 129.60 118.15 111.95
07/30/2008 138.95 128.35 116.90 110.45
07/29/2008 139.45 128.85 117.40 110.95
07/28/2008 137.95 127.35 116.90 110.20
07/25/2008 138.45 128.10 117.65 110.95
07/24/2008 140.45 130.10 118.40 112.20
07/23/2008 143.45 133.60 121.90 115.70
07/22/2008 146.45 136.60 124.90 117.70
07/21/2008 146.45 136.60 124.90 117.70
07/18/2008 147.45 137.60 125.90 118.45
07/17/2008 151.45 141.10 128.90 120.45
07/16/2008 154.45 143.30 131.90 124.45
07/15/2008 159.45 146.80 135.40 127.70
07/14/2008 159.45 146.80 135.40 127.70
07/11/2008 156.95 143.65 132.90 125.70
07/10/2008 152.95 141.65 130.40 122.70
07/09/2008 153.95 142.15 130.90 123.20
07/08/2008 157.95 146.15 134.65 126.20
07/07/2008 159.45 147.15 135.90 127.95
07/04/2008 154.45 142.90 131.65 122.95
07/03/2008 154.45 142.90 131.65 122.95
07/02/2008 152.95 141.65 130.40 121.70
07/01/2008 151.45 140.65 129.30 120.30
06/30/2008 150.45 138.15 127.05 118.30
06/27/2008 149.65 137.50 126.40 114.65
06/26/2008 145.65 133.50 122.40 113.65
06/25/2008 146.65 134.10 123.00 114.65
06/24/2008 146.65 134.10 123.00 114.65
06/23/2008 145.40 132.85 121.75 113.40
06/20/2008 143.90 131.35 121.25 112.90
06/19/2008 146.90 133.35 123.25 114.90
06/18/2008 146.40 232.35 122.25 113.90
06/17/2008 146.75 132.32 122.25 114.25
06/16/2008 147.75 132.70 122.60 115.00
06/13/2008 149.75 133.20 123.35 115.75
06/12/2008 150.25 133.20 123.35 115.75
06/11/2008 144.50 128.20 118.85 112.00
06/10/2008 145.25 128.20 116.65 113.00
06/09/2008 145.25 128.20 118.85 113.00
06/06/2008 138.75 123.20 111.85 106.00
06/05/2008 134.25 119.10 107.85 101.25
06/04/2008 135.50 119.10 108.35 102.00
06/03/2008 136.00 119.10 108.85 103.35
06/02/2008 135.00 117.85 108.85 103.25
05/30/2008 134.65 117.35 108.85 103.25
05/29/2008 135.65 117.85 109.35 103.75
05/28/2008 135.15 117.50 109.35 103.75
05/27/2008 137.65 119.50 110.85 105.25
05/26/2008 137.65 117.25 109.10 103.75
05/23/2008 137.65 117.25 109.10 103.75
05/22/2008 136.90 116.75 109.10 103.75
05/21/2008 132.40 112.75 104.60 98.75
05/20/2008 128.40 109.75 101.60 95.75
05/19/2008 126.90 107.75 99.60 95.75
05/16/2008 125.90 107.40 99.25 95.40
05/15/2008 126.65 107.40 99.25 95.00
05/14/2008 126.65 107.40 99.25 95.00
05/13/2008 125.65 107.75 99.60 95.00
05/12/2008 126.65 108.75 100.60 96.00
05/09/2008 123.65 107.00 98.85 94.00
05/08/2008 123.65 107.00 98.85 94.00
05/07/2008 121.15 106.65 98.50 93.65
05/06/2008 120.40 106.15 98.00 92.15
05/05/2008 117.40 103.25 95.25 89.15
05/02/2008 115.90 102.25 93.75 87.40
05/01/2008 117.40 103.50 95.00 88.65
04/30/2008 119.40 104.75 96.00 89.95
04/29/2008 120.90 106.05 97.30 90.95
04/28/2008 120.90 106.50 97.30 90.95
04/25/2008 119.90 105.05 96.30 89.45
04/24/2008 120.90 106.50 97.30 90.45
04/23/2008 120.90 106.05 97.30 90.45
04/22/2008 120.40 105.55 96.80 89.95
04/21/2008 119.65 104.80 96.05 89.20
04/18/2008 119.05 104.20 95.45 88.60
04/17/2008 119.80 104.95 96.05 89.10
04/16/2008 119.80 104.45 95.55 88.35
04/15/2008 118.80 103.70 94.80 87.50
04/14/2008 119.30 104.20 94.45 87.15
04/11/2008 118.30 103.20 93.45 85.40
04/10/2008 118.30 103.20 93.45 85.40
04/09/2008 115.55 102.30 92.55 84.50
04/08/2008 115.55 102.65 93.05 85.00
04/07/2008 11355.00 100.65 90.80 82.75
04/03/2008 113.80 99.90 90.05 82.00
04/02/2008 111.55 97.90 87.80 79.75
04/01/2008 113.05 99.15 88.80 80.75
03/31/2008 115.30 100.40 90.05 82.00
03/28/2008 115.30 100.40 90.05 82.00
03/27/2008 112.80 99.40 89.20 81.15
03/26/2008 110.30 97.65 86.80 78.75
03/25/2008 110.30 97.15 86.30 78.25
03/24/2008 111.30 98.15 87.30 79.25
03/21/2008 112.80 99.65 89.05 81.00
03/20/2008 112.80 99.65 89.05 81.00
03/19/2008 115.30 101.65 91.05 83.00
03/18/2008 113.80 101.15 90.05 82.00
03/17/2008 114.30 100.90 90.55 82.50
03/14/2008 113.30 99.90 90.50 82.50
03/13/2008 111.30 98.90 89.30 81.85
03/12/2008 110.95 98.90 89.80 82.60
03/11/2008 110.20 98.40 89.30 82.10
03/10/2008 109.45 98.40 89.30 82.10
03/07/2008 109.45 98.40 89.30 82.10
03/06/2008 108.70 97.90 89.30 82.10
03/05/2008 105.95 95.90 87.30 80.60
03/04/2008 107.20 96.90 88.05 81.60
03/03/2008 106.45 96.15 87.55 81.35
02/29/2008 106.95 98.50 87.90 81.70
02/28/2008 104.45 94.75 85.40 79.70
02/27/2008 104.95 95.00 85.75 80.70
02/26/2008 103.95 94.50 84.75 80.70
02/25/2008 103.95 94.88 85.75 80.70
02/22/2008 103.95 94.85 85.75 80.70
02/21/2008 104.70 95.60 86.50 81.45
02/20/2008 103.70 94.35 86.00 81.45
02/19/2008 100.70 92.10 83.55 79.00
02/18/2008 100.70 92.10 83.55 79.00
02/15/2008 100.70 92.10 83.55 79.00
02/13/2008 99.70 91.75 82.85 76.50
02/12/2008 100.45 92.50 83.60 77.50
02/11/2008 96.70 91.50 83.10 76.50
02/08/2008 96.95 90.00 81.10 74.25
02/07/2008 96.20 89.25 80.60 73.75
02/06/2008 97.95 91.00 82.10 75.25
02/05/2008 98.95 92.75 83.85 77.00
02/04/2008 100.95 94.75 85.85 79.00
02/01/2008 102.70 96.50 87.60 81.00
01/31/2008 102.70 96.50 87.60 81.00
01/30/2008 102.70 96.50 87.30 81.00
01/29/2008 102.70 96.50 87.30 81.00
01/28/2008 102.20 96.00 86.80 80.50
01/25/2008 100.95 94.75 85.55 79.25
01/24/2008 99.45 93.75 85.55 78.75
01/23/2008 100.45 94.75 86.80 79.75
01/22/2008 100.95 95.50 87.55 80.50
01/21/2008 100.95 95.50 87.55 80.50
01/18/2008 100.95 95.00 88.05 80.50
01/17/2008 100.95 95.50 88.55 81.00
01/16/2008 101.95 96.75 89.55 81.50
01/15/2008 103.20 98.25 90.55 82.50
01/14/2008 103.20 98.25 90.55 82.50
01/11/2008 103.95 99.00 91.30 83.50
01/10/2008 105.70 100.00 92.30 85.00
01/09/2008 106.45 100.75 93.05 85.75
01/08/2008 106.45 100.75 92.45 85.15
01/07/2008 108.45 102.25 94.10 86.15
01/04/2008 108.80 102.75 93.45 86.15
01/03/2008 108.80 102.75 93.45 85.15
01/02/2008 106.55 100.75 91.45 82.65
01/01/2008 106.65 100.00 91.10 82.65
12/31/2007 106.55 100.00 91.10 82.65
12/28/2007 106.55 100.00 91.10 82.65
12/27/2007 105.85 99.30 91.10 82.65
12/26/2007 105.35 98.80 90.35 82.15
12/25/2007 104.35 97.80 89.10 81.40
12/24/2007 104.35 97.80 89.10 81.40
12/21/2007 104.35 97.80 89.10 81.40
12/20/2007 104.35 97.80 89.10 81.40
12/19/2007 103.85 97.30 87.60 81.05
12/18/2007 102.35 95.30 86.60 80.70
12/17/2007 102.35 95.30 86.60 80.70
12/14/2007 102.35 94.55 86.25 80.70
12/13/2007 102.70 94.90 86.25 80.70
12/12/2007 99.95 92.15 83.50 77.95
12/11/2007 98.70 90.45 82.25 77.20
12/10/2007 99.20 89.80 82.25 77.20
12/07/2007 99.20 89.80 81.50 77.95
12/06/2007 97.95 88.30 80.75 76.70
12/05/2007 97.95 87.55 80.00 76.70
12/04/2007 96.95 86.80 80.00 75.95
12/03/2007 94.95 85.05 80.00 75.95
11/30/2007 95.70 85.80 80.75 76.45
11/29/2007 96.70 86.80 81.50 76.95
11/28/2007 98.20 88.30 83.00 78.45
11/27/2007 99.20 49.05 83.75 79.20
11/26/2007 101.20 91.05 85.75 79.80
11/23/2007 101.20 91.05 85.75 79.05
11/22/2007 101.20 91.05 85.75 79.05
11/21/2007 101.20 91.05 85.75 79.05
11/20/2007 98.20 89.05 83.75 77.05
11/19/2007 97.40 88.30 83.00 76.30
11/16/2007 97.40 88.30 83.00 76.30
11/15/2007 97.75 89.30 83.35 76.30
11/14/2007 96.75 89.30 83.35 78.30
11/13/2007 98.75 91.05 85.10 78.05
11/12/2007 99.50 91.80 85.85 78.80
11/09/2007 99.50 91.80 85.85 78.80
11/08/2007 99.50 91.80 85.85 78.80
11/07/2007 99.50 91.80 85.85 78.80
11/06/2007 98.25 90.55 84.60 77.80
11/05/2007 98.25 90.55 84.60 77.80
11/02/2007 96.25 88.80 83.10 76.30
11/01/2007 96.25 88.80 83.10 76.30
10/31/2007 94.25 86.80 81.35 74.80
10/30/2007 94.75 87.30 81.85 75.30
10/29/2007 92.75 85.65 80.50 74.30
10/26/2007 91.50 83.65 78.75 73.30
10/25/2007 89.25 81.65 76.75 71.80
10/24/2007 88.25 80.90 76.00 70.55
10/23/2007 89.25 81.90 77.00 71.15
10/22/2007 90.00 82.65 77.75 71.90
10/19/2007 90.35 83.00 78.10 72.25
10/18/2007 88.35 81.50 76.40 70.55
10/17/2007 88.35 81.50 76.40 70.55
10/16/2007 87.60 81.00 75.90 69.80
10/15/2007 85.85 79.75 74.65 68.30
10/12/2007 65.85 79.75 74.65 68.30
10/11/2007 84.85 79.00 73.90 67.05
10/10/2007 83.85 78.00 72.90 66.05
10/09/2007 83.35 77.50 72.40 65.05
10/08/2007 84.35 78.10 73.15 66.30
10/05/2007 84.35 78.10 73.15 66.30
10/04/2007 82.35 76.35 71.65 65.05
10/03/2007 82.35 75.35 71.65 65.05
10/02/2007 82.35 75.35 71.50 65.05
10/01/2007 83.10 75.85 71.80 65.80
09/28/2007 83.10 75.85 71.80 65.80
09/27/2007 82.10 75.35 70.55 64.60
09/26/2007 82.60 74.85 70.55 65.95
09/25/2007 83.10 74.85 70.55 65.45
09/24/2007 83.10 74.85 70.55 65.45
09/21/2007 83.10 74.85 70.55 65.45
09/20/2007 83.10 74.85 70.55 65.10
09/19/2007 83.10 74.85 70.55 65.10
09/18/2007 82.35 74.35 70.05 64.60
09/17/2007 81.60 73.35 69.45 64.00
09/14/2007 81.60 73.35 69.45 64.00
09/13/2007 80.85 72.35 68.80 64.00
09/12/2007 80.10 72.35 68.30 63.00
09/11/2007 79.60 71.55 67.80 62.70
09/10/2007 78.85 71.55 67.80 62.70
09/07/2007 78.85 71.55 67.80 62.70
09/06/2007 78.85 72.05 68.30 62.35
09/05/2007 78.85 72.05 68.30 62.35
09/04/2007 77.85 71.05 67.30 61.35
09/03/2007 77.85 71.05 67.30 61.35
08/31/2007 77.85 71.05 67.30 61.35
08/30/2007 77.85 71.05 67.30 61.35
08/29/2007 76.60 70.05 66.30 60.10
08/28/2007 76.60 70.05 66.30 60.10
08/27/2007 76.00 69.55 65.80 59.35
08/24/2007 75.50 69.55 65.80 58.85
08/23/2007 75.85 70.05 66.55 60.85
08/22/2007 75.85 70.05 66.55 60.85
08/21/2007 76.60 70.65 67.15 61.45
08/20/2007 76.60 70.65 67.15 61.45
08/17/2007 76.60 70.65 67.15 61.45
08/16/2007 77.85 71.65 68.15 62.45
08/15/2007 77.35 71.65 68.15 62.45
08/14/2007 77.35 71.65 68.15 62.45
08/13/2007 77.35 71.65 68.15 62.45
08/10/2007 77.85 72.00 68.15 62.45
08/09/2007 77.85 72.00 68.15 62.45
08/08/2007 78.35 72.75 68.90 63.45
08/07/2007 78.35 72.75 68.90 63.45
08/06/2007 80.35 74.25 70.40 64.95
08/03/2007 81.10 74.75 70.40 65.30
08/02/2007 81.10 74.75 70.40 65.30
08/01/2007 82.10 75.50 70.90 65.90
07/31/2007 81.35 74.75 70.40 65.40
07/30/2007 81.35 74.75 70.40 65.40
07/27/2007 80.75 74.25 70.05 65.40
07/26/2007 80.25 74.25 70.05 65.40
07/25/2007 79.25 72.75 69.30 64.65
07/24/2007 79.60 72.75 69.30 65.30
07/23/2007 79.60 72.25 68.80 65.30
07/20/2007 79.25 71.50 68.30 64.80
07/19/2007 78.00 70.25 67.05 63.55
07/18/2007 76.75 69.50 66.30 63.05
07/17/2007 77.25 69.50 66.30 63.05
07/16/2007 78.25 70.00 66.80 63.55
07/13/2007 77.75 69.65 66.45 63.20
07/12/2007 77.75 69.65 66.45 63.20
07/11/2007 77.75 69.65 66.45 63.20
07/10/2007 77.00 69.15 69.95 62.70
07/09/2007 77.00 69.15 65.95 62.70
07/06/2007 76.35 68.55 65.95 62.70
07/05/2007 76.35 68.55 65.95 62.70
07/04/2007 76.35 68.55 65.95 62.10
07/03/2007 76.35 68.55 65.95 62.10
07/02/2007 76.35 68.55 65.95 62.10
06/29/2007 75.85 68.20 65.60 61.85
06/28/2007 75.10 67.60 65.10 61.25
06/27/2007 74.60 67.10 64.60 60.75
06/25/2007 75.10 67.45 64.60 61.45
06/22/2007 75.10 67.45 64.60 61.45
06/21/2007 75.10 67.45 64.60 61.45
06/20/2007 75.60 67.95 65.60 62.45
06/19/2007 75.60 67.95 65.60 62.45
06/18/2007 75.60 68.70 65.60 62.45
06/15/2007 76.35 69.45 66.35 62.95
06/14/2007 75.10 68.45 65.50 62.20
06/13/2007 74.35 67.70 64.90 61.60
06/12/2007 73.86 66.70 64.30 61.00
06/11/2007 72.35 65.20 63.30 59.50
06/08/2007 73.10 65.70 63.80 60.00
06/07/2007 73.10 65.20 63.45 59.50
06/05/2007 72.60 64.70 62.95 59.00
06/04/2007 71.60 63.95 62.95 58.40
06/01/2007 71.00 63.35 62.35 57.90
05/31/2007 71.00 63.35 62.35 57.90
05/30/2007 71.00 63.35 62.35 57.90
05/29/2007 72.00 64.20 63.35 58.75
05/28/2007 72.00 64.20 63.35 58.30
05/25/2007 72.00 64.20 63.35 58.30
05/24/2007 72.25 64.70 63.85 58.30
05/23/2007 71.90 64.70 63.85 58.30
05/22/2007 73.15 65.45 54.60 59.05
05/21/2007 72.65 65.10 64.60 59.05
05/18/2007 72.65 65.10 64.60 59.05
05/17/2007 71.65 63.95 63.45 57.90
05/16/2007 72.15 64.45 63.95 58.40
05/15/2007 71.40 63.60 63.95 58.40
05/14/2007 74.40 66.60 63.95 58.40
05/11/2007 73.90 66.25 63.60 58.05
05/10/2007 72.90 65.75 63.10 57.55
05/09/2007 73.25 65.75 63.10 57.55
05/08/2007 73.25 65.75 63.10 57.25
05/07/2007 73.75 66.15 63.50 57.60
05/04/2007 74.25 66.65 64.00 58.45
05/03/2007 74.25 66.65 64.00 58.45
05/02/2007 74.25 65.65 63.00 57.85
05/01/2007 75.00 65.65 63.00 57.35
04/30/2007 75.00 66.15 63.35 57.35
04/27/2007 74.00 65.25 62.35 56.35
04/26/2007 74.00 65.25 62.35 56.35
04/25/2007 73.00 64.40 62.35 56.35
04/24/2007 73.75 64.75 62.70 56.70
04/23/2007 72.75 63.75 61.70 56.20
04/20/2007 71.75 63.00 60.95 55.20
04/19/2007 72.50 63.50 61.45 55.70
04/18/2007 72.00 62.80 60.75 55.00
04/17/2007 72.00 62.80 60.75 55.00
04/16/2007 72.00 62.80 60.75 55.00
04/13/2007 72.00 62.80 60.75 54.40
04/12/2007 70.25 61.60 59.95 53.20
04/11/2007 69.65 61.25 58.20 52.85
04/10/2007 68.90 61.25 58.70 52.50
04/09/2007 69.90 62.25 59.95 53.75
04/06/2007 69.90 62.25 59.95 53.75
04/05/2007 69.90 62.25 59.95 53.75
04/04/2007 69.90 62.75 60.45 54.25
04/03/2007 69.90 62.75 60.45 54.25
04/02/2007 69.90 62.75 60.15 53.95
03/30/2007 69.90 62.75 60.15 53.95
03/29/2007 69.40 62.75 59.15 52.95
03/28/2007 69.40 62.75 59.15 52.95
03/27/2007 69.40 63.25 59.15 52.95
03/26/2007 69.40 63.25 59.15 52.95
03/23/2007 69.40 63.25 59.15 52.95
03/22/2007 67.90 61.75 57.65 51.45
03/21/2007 67.90 61.75 57.30 50.95
03/20/2007 67.90 61.75 57.65 50.20
03/19/2007 68.40 62.25 58.15 49.20
03/16/2007 68.90 62.75 58.65 49.55
03/15/2007 68.90 62.75 59.40 50.05
03/14/2007 68.90 62.75 59.40 50.05
03/13/2007 68.90 62.75 59.40 50.05
03/12/2007 69.40 63.10 59.90 50.55
03/09/2007 70.15 63.60 60.25 50.90
03/08/2007 70.15 63.60 60.25 50.90
03/07/2007 69.40 62.85 59.50 50.40
03/06/2007 68.65 61.85 58.50 49.65
03/05/2007 68.65 61.85 58.50 49.65
03/02/2007 68.65 61.35 58.00 49.15
03/01/2007 68.65 62.70 58.85 48.65
02/28/2007 68.65 62.70 58.85 48.65
02/27/2007 68.65 62.70 58.85 48.65
02/26/2007 68.65 63.45 59.60 48.90
02/23/2007 69.40 64.45 60.85 49.90
02/22/2007 69.40 64.45 60.85 49.90
02/21/2007 69.40 64.45 60.85 49.90
02/20/2007 69.90 64.80 61.20 50.65
02/19/2007 68.65 63.80 60.45 49.90
02/16/2007 68.65 63.80 60.45 49.90
02/15/2007 69.15 62.80 60.15 49.90
02/14/2007 69.65 62.80 61.00 50.40
02/13/2007 67.65 60.80 59.65 50.40
02/12/2007 68.40 61.15 60.00 51.15
02/09/2007 67.90 59.40 58.25 51.15
02/08/2007 66.65 58.40 57.25 50.40
02/07/2007 66.65 58.05 56.75 50.40
02/06/2007 65.65 57.25 55.95 49.60
02/05/2007 65.65 57.25 55.95 49.60
02/02/2007 63.40 55.00 53.70 48.85
02/01/2007 63.90 55.35 53.70 48.85
01/31/2007 63.15 55.35 53.35 48.85
01/30/2007 60.80 53.35 51.35 46.85
01/29/2007 61.40 52.85 51.85 47.35
01/26/2007 60.90 53.35 51.35 46.85
01/25/2007 61.40 53.85 51.85 47.35
01/24/2007 61.40 53.85 51.85 47.35
01/23/2007 59.65 52.45 50.20 46.10
01/22/2007 59.15 52.45 49.70 46.10
01/18/2007 58.40 51.95 49.20 45.85
01/17/2007 58.40 51.95 49.20 45.85
01/16/2007 58.40 51.95 49.20 45.85
01/15/2007 57.90 51.45 48.85 45.85
01/12/2007 56.90 50.45 47.60 44.60
01/11/2007 57.65 50.70 47.85 44.85
01/10/2007 58.15 51.20 48.45 45.45
01/09/2007 58.65 51.95 48.95 45.45
01/08/2007 58.65 51.95 48.95 45.45
01/05/2007 58.65 51.95 48.95 45.45
01/04/2007 60.15 53.95 50.45 46.45
01/03/2007 62.15 55.95 52.45 47.70
01/02/2007 62.15 55.95 52.45 47.70
01/01/2007 62.15 55.95 52.45 47.70
12/29/2006 62.15 55.95 52.45 47.70
12/28/2006 62.65 56.45 52.95 47.70
12/27/2006 63.65 57.45 53.95 48.45
12/26/2006 64.40 57.80 54.30 48.95
12/25/2006 64.40 57.80 54.30 48.95
12/22/2006 64.40 57.80 54.30 48.95
12/20/2006 64.90 58.30 54.80 49.45
12/19/2006 64.90 58.30 54.80 49.45
12/18/2006 65.15 59.05 55.20 49.95
12/15/2006 66.15 59.05 55.55 49.95
12/14/2006 65.55 58.70 55.20 49.20
12/13/2006 65.55 58.70 55.20 49.20
12/12/2006 65.90 58.70 55.20 49.55
12/11/2006 66.65 59.20 55.70 49.55
12/08/2006 66.65 59.20 55.70 49.55
12/07/2006 67.00 59.20 56.05 49.90
12/06/2006 67.50 59.95 56.80 50.65
12/05/2006 67.50 59.95 56.80 50.65
12/04/2006 68.75 60.95 57.80 51.30
12/01/2006 68.75 60.95 57.80 51.30
11/30/2006 68.00 60.95 57.80 51.30
11/29/2006 66.50 60.20 57.30 50.80
11/28/2006 66.00 60.20 57.30 50.80
11/27/2006 66.00 60.20 57.30 50.80
11/24/2006 66.00 60.20 57.30 50.80
11/23/2006 66.00 60.20 57.30 50.80
11/22/2006 66.00 60.20 57.30 50.80
11/21/2006 65.25 59.85 56.95 50.45
11/20/2006 65.25 59.85 56.95 50.45
11/17/2006 64.75 59.35 56.60 50.10
11/16/2006 65.50 59.85 57.10 50.75
11/15/2006 64.50 59.10 56.10 49.75
11/14/2006 65.00 59.45 56.45 50.50
11/13/2006 65.00 60.20 57.20 51.25
11/10/2006 66.75 60.70 57.70 51.75
11/09/2006 65.50 59.45 56.45 50.50
11/08/2006 65.00 59.45 56.45 50.15
11/07/2006 65.75 59.95 56.95 50.50
11/06/2006 65.25 59.95 56.95 50.50
11/03/2006 65.25 59.95 56.45 49.75
11/02/2006 65.25 59.95 56.45 49.75
11/01/2006 65.25 59.95 56.45 49.75
10/31/2006 65.25 59.95 56.45 49.75
10/30/2006 66.75 60.55 57.05 50.35
10/27/2006 66.75 60.55 57.05 50.35
10/26/2006 65.25 60.55 57.05 50.35
10/25/2006 65.75 69.55 55.55 49.15
10/24/2006 65.25 59.05 55.05 48.15
10/23/2006 65.25 59.05 55.05 48.15
10/20/2006 65.75 59.40 55.40 48.50
10/19/2006 64.75 58.65 54.65 47.75
10/18/2006 65.25 59.00 55.00 48.10
10/17/2006 65.25 59.00 55.00 48.10
10/16/2006 63.75 57.75 53.25 46.50
10/13/2006 62.50 56.75 51.95 45.20
10/12/2006 61.75 56.10 51.60 45.20
10/11/2006 61.75 56.10 52.35 45.95
10/10/2006 62.75 56.60 52.85 46.45
10/09/2006 63.75 56.60 52.85 46.45
10/06/2006 62.75 56.60 52.85 46.45
10/05/2006 61.50 55.35 51.60 45.45
10/04/2006 60.25 54.35 50.60 44.45
10/03/2006 61.75 55.60 51.85 45.70
10/02/2006 63.00 56.60 52.85 46.70
09/29/2006 63.00 56.60 52.85 46.70
09/28/2006 63.00 56.60 52.85 46.70
09/27/2006 61.50 55.60 51.85 45.70
09/26/2006 61.50 55.60 51.85 45.70
09/25/2006 61.15 55.25 51.50 45.35
09/22/2006 61.90 55.75 52.00 45.85
09/21/2006 61.90 55.75 52.00 45.85
09/20/2006 63.40 57.00 53.00 46.85
09/19/2006 64.90 58.50 54.50 48.35
09/18/2006 64.90 58.50 54.50 48.35
09/15/2006 64.90 58.50 54.85 48.70
09/14/2006 65.65 59.25 55.60 49.45
09/13/2006 66.00 59.25 56.10 49.80
09/12/2006 67.00 60.25 57.10 50.80
09/11/2006 68.25 61.75 58.10 51.80
09/08/2006 69.50 62.75 59.10 52.80
09/07/2006 69.50 62.75 59.10 52.80
09/06/2006 70.35 64.00 59.95 53.65
09/05/2006 71.35 64.75 60.70 54.40
09/04/2006 72.60 65.75 62.20 55.90
09/01/2006 72.60 65.75 62.20 55.90
08/31/2006 72.60 65.75 62.20 55.90
08/30/2006 73.10 66.10 62.55 56.25
08/29/2006 73.85 66.60 63.30 57.25
08/28/2006 75.10 67.35 64.05 58.25
08/25/2006 75.10 67.35 64.05 58.25
08/24/2006 75.10 67.35 64.05 58.25
08/23/2006 75.85 67.85 64.55 58.75
08/22/2006 75.85 67.85 64.55 58.75
08/21/2006 75.10 67.25 64.05 58.00
08/18/2006 75.10 67.25 64.05 58.00
08/17/2006 75.85 67.75 64.55 58.50
08/16/2006 76.20 68.25 65.05 59.50
08/15/2006 76.20 68.50 65.30 59.75
08/14/2006 76.95 69.00 65.65 60.40
08/11/2006 76.95 69.00 65.85 60.40
08/10/2006 77.95 69.50 66.15 61.40
08/09/2006 77.95 69.50 66.15 61.40
08/08/2006 77.95 69.50 66.15 61.40
08/07/2006 76.45 68.00 64.25 59.90
08/04/2006 76.45 68.00 64.25 59.90
08/03/2006 76.45 68.00 64.25 59.90
08/02/2006 74.95 67.00 63.25 59.15
08/01/2006 74.20 66.50 62.75 59.15
07/31/2006 72.70 65.25 61.50 57.90
07/28/2006 72.70 65.25 61.50 57.90
07/27/2006 72.35 64.65 60.90 57.55
07/26/2006 72.35 64.65 60.90 57.20
07/25/2006 72.35 64.65 60.90 57.20
07/24/2006 72.35 64.65 60.90 57.20
07/20/2006 72.35 64.65 60.90 57.20
07/19/2006 72.70 65.00 61.20 57.50
07/18/2006 73.30 65.50 61.70 58.25
07/17/2006 73.65 65.50 61.70 58.60
07/13/2006 71.40 63.50 59.45 56.35
07/12/2006 70.90 63.00 59.00 55.90
07/11/2006 70.15 62.25 58.65 55.65
07/10/2006 70.80 62.60 59.00 56.00
07/07/2006 71.30 62.95 59.75 56.50
07/06/2006 71.30 62.95 59.75 56.50
07/05/2006 70.30 62.45 59.25 56.15
07/04/2006 70.30 61.95 58.75 56.15
07/03/2006 70.30 61.95 58.75 56.15
06/30/2006 70.30 61.95 58.75 56.15
06/29/2006 69.05 60.95 57.75 55.80
06/28/2006 69.55 60.95 58.25 56.30
06/27/2006 69.55 60.95 58.25 56.30
06/26/2006 69.55 60.95 58.25 56.30
06/23/2006 69.55 60.95 58.25 56.30
06/22/2006 69.55 60.95 58.25 56.30
06/21/2006 69.20 60.95 58.25 56.65
06/20/2006 69.30 60.95 58.25 56.65
06/19/2006 69.70 61.30 58.60 57.00
06/16/2006 69.70 61.30 58.60 57.00
06/15/2006 69.20 60.80 58.20 56.65
06/14/2006 69.20 60.80 58.10 56.65
06/13/2006 70.20 61.30 58.60 57.30
06/12/2006 71.20 61.65 58.95 57.65
06/09/2006 70.60 61.30 59.30 57.30
06/08/2006 70.60 61.30 58.60 57.30
06/07/2006 71.40 61.90 59.10 57.80
06/06/2006 71.40 61.90 59.10 57.80
06/05/2006 71.40 61.90 59.10 57.80
06/02/2006 70.90 61.40 58.60 57.30
06/01/2006 71.40 61.40 58.60 57.30
05/31/2006 71.90 61.40 58.60 57.30
05/30/2006 71.90 62.40 58.60 57.30
05/29/2006 71.40 60.90 58.10 56.80
05/26/2006 71.40 60.90 58.10 56.80
05/25/2006 71.40 60.90 58.10 56.80
05/24/2006 71.90 61.40 58.60 57.30
05/23/2006 70.65 60.90 58.25 56.95
05/22/2006 70.65 60.90 58.25 56.95
05/19/2006 71.15 60.90 58.75 57.20
05/18/2006 71.15 60.90 58.75 57.20
05/17/2006 71.15 60.40 58.75 57.20
05/16/2006 71.15 60.40 58.75 57.20
05/15/2006 72.65 60.90 59.50 57.95
05/12/2006 73.15 61.40 60.25 58.95
05/11/2006 72.40 60.90 59.75 58.45
05/10/2006 71.15 60.40 59.25 57.95
05/09/2006 70.40 59.90 58.75 57.45
05/08/2006 72.90 62.90 60.00 58.70
05/05/2006 72.90 62.90 60.00 58.70
05/04/2006 74.40 64.15 61.25 59.95
05/03/2006 75.90 64.90 61.75 60.70
05/02/2006 75.90 64.90 61.75 60.70
05/01/2006 74.40 64.15 61.00 59.95
04/28/2006 74.40 64.15 61.00 59.95
04/27/2006 74.75 64.15 61.00 59.95
04/26/2006 74.75 64.15 61.00 59.95
04/25/2006 74.75 64.65 61.65 60.60
04/24/2006 76.00 65.65 62.15 62.10
04/21/2006 75.00 64.65 62.15 61.10
04/20/2006 75.00 64.65 62.15 61.10
04/18/2006 73.00 62.65 60.35 58.60
04/17/2006 71.50 62.15 59.85 57.85
04/14/2006 71.50 62.15 59.85 57.85
04/13/2006 71.50 62.15 59.85 57.85
04/12/2006 71.00 61.80 59.50 57.85
04/11/2006 71.00 61.80 59.50 57.85
04/10/2006 70.00 60.80 58.75 57.10
04/07/2006 70.00 60.80 58.75 57.10
04/06/2006 69.50 60.45 58.40 56.60
04/05/2006 69.15 60.10 58.05 56.25
04/04/2006 69.15 60.10 58.05 56.25
04/03/2006 69.15 60.10 58.05 56.25
03/31/2006 69.15 60.10 58.05 56.25
03/29/2006 69.15 60.10 58.05 56.25
03/28/2006 68.15 60.85 58.55 56.25
03/27/2006 68.15 60.85 58.55 56.25
03/24/2006 68.15 60.85 58.55 56.25
03/23/2006 67.65 60.50 58.05 55.75
03/22/2006 67.65 60.50 58.05 55.75
03/21/2006 67.65 60.50 58.05 55.75
03/20/2006 68.15 60.85 58.40 56.10
03/17/2006 68.50 61.20 58.75 56.45
03/16/2006 68.50 61.20 58.75 55.85
03/15/2006 69.00 61.70 59.40 56.20
03/14/2006 67.75 61.20 58.90 55.70
03/13/2006 67.25 61.20 58.90 55.70
03/10/2006 67.75 61.70 59.40 56.20
03/09/2006 67.75 61.70 59.40 56.20
03/08/2006 68.50 62.20 59.90 57.20
03/07/2006 68.50 62.20 59.90 57.20
03/06/2006 69.50 62.55 59.90 57.55
03/03/2006 69.00 61.55 59.55 57.20
03/02/2006 67.50 61.20 58.80 56.45
03/01/2006 66.75 60.85 58.80 55.45
02/28/2006 66.25 60.35 58.30 55.95
02/27/2006 66.25 60.35 58.30 55.95
02/24/2006 65.00 59.60 57.55 54.95
02/23/2006 65.00 59.60 57.55 54.95
02/22/2006 65.50 60.50 58.15 55.55
02/21/2006 64.00 58.60 56.65 54.30
02/20/2006 63.50 58.60 56.65 54.30
02/17/2006 63.50 58.60 56.65 54.30
02/16/2006 65.00 60.10 57.65 55.05
02/15/2006 65.75 60.85 58.65 56.05
02/14/2006 67.00 62.10 61.15 58.05
02/13/2006 67.00 62.10 61.15 58.05
02/10/2006 67.00 62.10 61.15 58.05
02/09/2006 67.00 62.10 61.15 58.05
02/08/2006 67.35 62.10 61.15 58.05
02/07/2006 68.60 62.85 61.90 58.80
02/06/2006 68.95 63.20 62.25 58.45
02/03/2006 68.95 63.20 62.25 58.10
02/02/2006 69.30 63.55 62.60 58.10
02/01/2006 70.05 64.30 62.60 58.60
01/31/2006 70.05 63.80 61.60 57.60
01/30/2006 69.55 63.80 61.60 57.10
01/27/2006 69.05 63.30 61.10 56.60
01/26/2006 69.05 63.30 61.10 56.60
01/25/2006 69.55 63.80 61.60 56.95
01/24/2006 70.05 64.15 61.95 57.70
01/23/2006 70.05 64.25 61.95 57.70
01/20/2006 68.05 62.15 60.70 56.70
01/19/2006 67.30 61.40 60.20 56.20
01/18/2006 67.30 61.40 60.20 56.20
01/17/2006 66.55 60.90 60.20 55.45
01/16/2006 66.55 60.90 60.20 55.45
01/13/2006 66.55 61.40 60.20 55.45
01/12/2006 67.80 62.90 61.20 55.95
01/11/2006 68.80 63.65 62.20 56.95
01/10/2006 69.30 64.15 63.20 57.70
01/09/2006 70.30 64.90 63.70 58.20
01/06/2006 70.30 65.40 63.70 58.20
01/05/2006 70.80 66.15 63.70 58.20
01/04/2006 70.80 66.15 63.70 58.20
01/03/2006 70.05 65.65 62.95 57.20
01/02/2006 70.05 65.65 62.95 57.20
12/30/2005 70.05 65.65 62.95 57.20
12/29/2005 70.05 65.65 62.95 57.20
12/28/2005 69.55 65.30 62.60 56.85
12/27/2005 70.55 66.05 63.35 57.60
12/26/2005 70.55 66.05 63.35 57.60
12/23/2005 71.55 66.80 63.95 58.35
12/22/2005 71.55 66.80 63.95 58.35
12/21/2005 71.55 66.80 63.95 58.35
12/20/2005 72.55 67.80 64.70 58.85
12/19/2005 73.55 68.55 65.45 59.60
12/16/2005 74.80 69.30 65.80 60.20
12/15/2005 75.55 69.80 65.80 60.55
12/14/2005 74.30 68.55 64.55 59.55
12/13/2005 72.55 67.05 63.55 58.80
12/12/2005 71.05 65.30 62.55 57.80
12/09/2005 71.05 65.30 62.55 57.80
12/08/2005 69.55 63.80 61.80 57.05
12/07/2005 68.05 62.30 61.05 55.80
12/06/2005 67.05 61.30 59.55 53.80
12/05/2005 66.05 60.30 58.55 52.55
12/02/2005 65.55 59.80 58.05 52.20
12/01/2005 64.95 59.80 58.05 52.20
11/30/2005 64.95 59.80 58.05 52.20
11/29/2005 65.45 60.55 58.80 52.95
11/28/2005 66.95 61.55 59.80 54.20
11/25/2005 66.95 61.55 59.80 54.20
11/24/2005 66.95 61.55 59.80 54.20
11/23/2005 66.95 61.55 59.80 54.20
11/22/2005 66.45 61.55 59.80 54.20
11/21/2005 66.45 61.55 59.80 54.20
11/18/2005 66.95 62.30 60.30 54.20
11/17/2005 67.45 62.65 60.30 54.20
11/16/2005 66.95 62.30 59.95 53.85
11/15/2005 68.20 63.55 61.20 54.60
11/14/2005 68.95 64.55 61.70 54.95
11/11/2005 69.95 65.55 62.70 55.45
11/10/2005 69.95 65.55 62.70 55.45
11/09/2005 70.45 66.30 63.45 56.20
11/08/2005 71.45 67.05 64.20 56.70
11/07/2005 72.45 68.05 65.20 57.70
11/04/2005 73.70 69.05 66.20 58.45
11/03/2005 73.70 69.05 66.20 58.45
11/02/2005 74.45 69.55 66.70 58.95
11/01/2005 74.95 69.55 67.20 58.95
10/31/2005 76.95 70.80 68.20 59.70
10/28/2005 76.95 70.80 68.20 59.70
10/27/2005 76.95 70.80 68.20 59.70
10/26/2005 76.95 70.80 68.20 59.70
10/25/2005 75.70 69.80 67.20 58.70
10/24/2005 76.20 70.15 67.20 58.70
10/21/2005 76.20 69.65 66.70 57.70
10/20/2005 76.20 69.65 66.70 57.70
10/19/2005 76.70 70.00 67.05 57.70
10/18/2005 77.45 70.50 67.55 58.20
10/17/2005 76.80 69.85 67.05 57.45
10/14/2005 76.80 69.85 67.05 57.45
10/13/2005 76.80 69.85 67.05 57.45
10/12/2005 76.80 69.85 67.05 57.45
10/11/2005 76.80 69.85 67.05 57.45
10/10/2005 77.30 70.35 67.95 57.95
10/07/2005 77.30 70.35 67.95 57.97
10/06/2005 79.30 71.85 69.30 59.45
10/05/2005 80.05 72.35 69.80 59.95
10/04/2005 80.55 72.85 70.30 60.45
10/03/2005 81.30 73.35 71.30 61.45
09/30/2005 81.30 73.35 71.30 61.45
09/29/2005 81.30 73.35 71.30 61.45
09/28/2005 80.05 72.60 70.80 60.95
09/27/2005 79.30 72.10 70.80 60.95
09/26/2005 78.30 72.30 70.30 60.45
09/23/2005 78.30 71.10 69.30 59.95
09/22/2005 78.30 71.10 68.80 59.45
09/21/2005 77.80 70.50 68.30 58.95
09/20/2005 76.80 70.50 67.80 58.45
09/19/2005 76.80 70.50 67.30 57.70
09/16/2005 77.80 70.50 67.30 57.70
09/15/2005 77.80 70.50 67.30 57.70
09/14/2005 77.05 70.00 66.80 57.20
09/13/2005 77.05 70.00 66.80 57.20
09/12/2005 78.55 70.50 67.30 57.95
09/09/2005 78.55 70.50 67.30 57.95
09/08/2005 79.05 70.85 67.65 57.95
09/07/2005 80.05 71.35 68.15 58.70
09/06/2005 80.55 71.85 68.15 58.70
09/05/2005 80.55 71.85 68.15 58.70
09/02/2005 80.55 71.85 68.15 58.70
09/01/2005 78.55 70.85 67.15 57.70
08/31/2005 77.30 69.75 66.40 57.70
08/30/2005 74.30 67.75 64.90 56.20
08/29/2005 72.80 67.00 64.15 55.45
08/26/2005 72.80 67.00 64.15 55.45
08/25/2005 72.80 67.00 64.15 55.45
08/24/2005 71.55 66.25 63.40 54.70
08/23/2005 71.55 66.25 63.40 54.70
08/22/2005 71.55 66.25 63.40 54.70
08/19/2005 71.05 65.90 62.65 54.20
08/18/2005 71.05 65.15 62.65 54.20
08/17/2005 71.80 65.15 62.65 54.70
08/16/2005 71.80 65.15 62.65 54.70
08/15/2005 71.80 65.15 62.65 54.70
08/12/2005 71.30 64.65 62.15 54.20
08/11/2005 69.55 63.15 61.15 53.60
08/10/2005 67.80 62.15 60.15 53.60
08/09/2005 67.80 62.15 60.15 53.60
08/08/2005 66.30 60.90 58.90 52.35
08/05/2005 65.30 60.15 58.15 51.85
08/04/2005 65.30 59.40 57.55 51.35
08/03/2005 65.30 59.40 57.55 51.35
08/02/2005 64.95 59.10 57.25 51.35
08/01/2005 64.45 58.75 56.90 51.00
07/29/2005 64.45 58.75 56.90 51.00
07/28/2005 64.45 58.75 56.90 51.00
07/27/2005 64.45 58.75 56.90 51.00
07/26/2005 64.45 58.75 56.90 51.00
07/25/2005 64.45 58.75 56.90 51.00
07/22/2005 64.45 58.25 56.40 50.50
07/21/2005 64.45 58.25 56.40 50.50
07/20/2005 64.95 58.25 56.40 50.50
07/19/2005 64.95 58.25 56.40 50.50
07/18/2005 64.95 58.25 56.30 50.50
07/15/2005 64.95 58.25 56.40 50.50
07/14/2005 65.95 58.75 56.90 51.25
07/13/2005 65.95 58.75 56.90 51.25
07/12/2005 64.70 58.15 56.30 50.90
07/11/2005 65.30 58.50 56.80 51.40
07/08/2005 65.30 58.50 56.80 51.40
07/07/2005 65.30 58.50 56.80 51.40
07/06/2005 64.30 58.00 56.30 50.90
07/05/2005 64.30 58.00 56.30 50.90
07/04/2005 62.80 56.75 55.30 49.90
07/01/2005 62.80 56.75 55.30 49.90
06/30/2005 62.80 56.75 55.30 40.90
06/29/2005 63.30 56.75 55.65 50.25
06/28/2005 64.05 57.40 56.00 50.75
06/27/2005 63.05 56.10 55.00 49.75
06/24/2005 63.05 56.10 55.00 49.75
06/23/2005 61.55 54.85 54.00 49.25
06/22/2005 61.55 54.85 54.00 49.25
06/21/2005 61.90 55.20 54.35 49.60
06/20/2005 61.40 54.60 53.75 49.00
06/17/2005 59.90 53.10 52.25 47.50
06/16/2005 59.90 53.10 52.25 47.50
06/15/2005 59.40 52.35 51.50 47.15
06/14/2005 59.40 52.35 51.50 47.15
06/13/2005 58.65 51.85 51.00 46.55
06/10/2005 58.65 51.85 51.00 46.55
06/09/2005 57.65 51.10 50.50 46.05
06/08/2005 57.65 51.10 50.50 46.05
06/07/2005 57.65 51.10 50.50 46.05
06/06/2005 57.15 51.10 50.50 46.05
06/03/2005 56.65 51.30 50.50 46.05
06/02/2005 56.65 51.10 50.50 46.05
06/01/2005 56.15 50.75 50.00 45.55
05/31/2005 56.65 50.75 50.00 45.55
05/30/2005 56.65 50.75 50.00 45.55
05/27/2005 56.65 50.75 50.00 45.55
05/26/2005 56.65 51.25 50.50 46.05
05/25/2005 56.65 51.25 50.50 46.05
05/24/2005 56.65 51.25 50.50 46.05
05/23/2005 56.65 51.25 50.50 46.05
05/20/2005 56.65 51.25 50.50 46.05
05/19/2005 56.65 51.60 50.85 46.05
05/18/2005 57.00 51.95 51.20 46.05
05/16/2005 57.00 51.95 51.20 46.05
05/13/2005 57.50 52.30 51.55 46.40
05/12/2005 58.00 52.80 52.05 46.90
05/11/2005 58.00 52.80 52.05 46.90
05/10/2005 58.00 52.80 52.05 46.90
05/09/2005 57.65 52.45 51.70 46.55
05/06/2005 57.65 51.95 51.20 46.05
05/05/2005 57.65 51.95 51.20 46.05
05/04/2005 57.65 51.95 51.20 46.05
05/03/2005 57.65 51.95 51.20 46.05
05/02/2005 56.90 51.20 50.45 45.05
04/29/2005 57.90 52.20 51.45 46.05
04/28/2005 57.90 52.20 51.45 46.05
04/27/2005 58.65 52.95 52.20 46.80
04/26/2005 58.65 52.95 52.20 46.80
04/25/2005 58.65 52.20 51.45 46.80
04/22/2005 57.90 51.70 50.95 45.80
04/21/2005 57.90 51.70 50.95 45.80
04/20/2005 57.40 51.20 50.95 45.30
04/19/2005 57.40 51.20 50.95 45.30
04/18/2005 57.90 51.70 50.95 45.30
04/15/2005 57.90 51.70 50.95 45.30
04/14/2005 57.90 51.70 50.95 45.30
04/13/2005 58.65 52.30 51.55 46.05
04/12/2005 59.40 42.60 50.05 46.55
04/11/2005 59.40 52.80 52.05 46.55
04/08/2005 59.90 52.50 50.05 46.55
04/07/2005 60.40 52.80 51.55 46.55
04/06/2005 60.40 52.30 51.05 45.80
04/05/2005 60.40 52.30 51.05 45.80
04/04/2005 60.05 52.30 50.55 45.20
04/01/2005 59.55 52.30 50.55 45.20
03/31/2005 59.05 51.80 50.05 44.70
03/30/2005 59.05 52.30 50.05 44.70
03/29/2005 59.05 52.30 50.05 44.70
03/28/2005 59.55 52.30 50.05 45.05
03/25/2005 59.05 51.80 49.55 44.55
03/24/2005 59.05 51.80 49.55 44.55
03/23/2005 59.55 52.30 50.05 44.90
03/22/2005 60.05 52.30 50.05 44.90
03/21/2005 59.55 51.30 49.05 44.15
03/18/2005 59.55 51.30 49.05 44.15
03/17/2005 59.05 50.80 48.55 43.65
03/16/2005 58.55 50.45 48.20 42.90
03/15/2005 58.55 50.95 48.20 42.90
03/14/2005 58.55 50.95 48.20 42.90
03/11/2005 57.55 49.95 47.20 41.90
03/10/2005 57.55 49.95 47.20 41.90
03/09/2005 57.55 49.95 47.20 41.90
03/08/2005 56.80 49.45 47.20 41.90
03/07/2005 56.80 49.45 47.20 41.90
03/04/2005 56.80 49.45 47.20 41.90
03/03/2005 56.45 49.45 46.45 41.25
03/02/2005 55.70 48.95 45.95 41.00
03/01/2005 55.20 48.45 45.60 41.00
02/28/2005 54.70 48.45 45.60 41.00
02/25/2005 54.70 48.45 45.60 41.00
02/24/2005 54.70 48.45 45.60 41.00
02/23/2005 53.45 47.70 45.60 41.00
02/22/2005 51.70 46.70 44.60 40.00
02/21/2005 51.70 47.20 44.60 40.00
02/18/2005 51.70 47.20 44.60 40.00
02/17/2005 51.70 47.20 44.60 40.00
02/16/2005 51.70 47.20 44.60 40.00
02/15/2005 51.70 47.20 44.60 40.00
02/14/2005 51.70 47.20 44.60 40.00
02/11/2005 51.70 47.20 44.60 40.00
02/10/2005 51.70 46.85 44.60 40.00
02/09/2005 51.70 46.85 44.60 40.50
02/08/2005 51.70 46.85 44.60 40.50
02/07/2005 52.45 46.85 44.95 41.10
02/04/2005 52.80 47.35 45.45 41.60
02/03/2005 53.15 47.35 45.80 42.10
02/02/2005 53.65 47.35 45.80 42.10
02/01/2005 53.65 47.35 45.80 42.10
01/31/2005 53.65 47.53 45.80 42.10
01/28/2005 54.15 47.35 45.80 42.10
01/27/2005 54.15 47.35 45.80 42.10
01/26/2005 54.15 47.35 45.80 42.10
01/25/2005 52.90 46.10 44.55 41.25
01/24/2005 51.65 44.85 43.75 40.50
01/21/2005 50.50 44.05 43.00 39.70
01/20/2005 50.50 43.05 42.50 39.20
01/19/2005 49.75 42.30 41.30 38.20
01/18/2005 49.25 41.80 41.50 38.20
01/17/2005 48.75 41.30 41.40 37.70
01/14/2005 48.25 40.70 40.65 37.70
01/13/2005 47.25 39.70 39.65 36.70
01/12/2005 47.25 39.70 40.40 37.45
01/11/2005 47.25 39.70 41.15 36.45
01/10/2005 48.00 40.70 41.65 37.45
01/07/2005 48.75 41.95 42.15 37.45
01/06/2005 48.75 41.95 42.15 37.45
01/05/2005 49.75 42.45 42.65 37.45
01/04/2005 49.25 42.45 42.65 37.45
01/03/2005 50.75 43.20 43.40 37.80
12/31/2004 50.75 43.20 43.40 37.80
12/30/2004 50.75 43.20 43.40 37.80
12/29/2004 50.00 43.20 43.40 37.80
12/28/2004 50.00 43.20 43.40 37.80
12/27/2004 51.00 43.80 44.00 38.15
12/24/2004 51.00 43.80 44.00 38.15
12/23/2004 51.00 43.80 44.00 38.15
12/22/2004 51.50 43.80 44.00 38.15
12/21/2004 51.50 43.80 44.00 38.15
12/20/2004 52.00 43.80 44.00 38.15
12/17/2004 50.00 43.80 44.00 38.15
12/16/2004 49.50 43.80 44.00 38.15
12/15/2004 47.50 42.05 42.00 36.15
12/14/2004 47.00 42.05 41.50 35.65
12/13/2004 47.50 43.05 42.50 36.65
12/10/2004 49.00 43.80 42.85 36.65
12/09/2004 49.00 43.80 42.85 36.65
12/08/2004 49.00 43.80 42.50 36.65
12/07/2004 49.50 44.30 42.85 37.00
12/06/2004 50.00 44.80 43.35 37.50
12/03/2004 51.00 45.80 44.10 38.50
12/02/2004 52.75 47.05 45.60 40.00
12/01/2004 54.50 48.30 46.85 41.25
11/30/2004 55.25 48.90 47.45 41.75
11/29/2004 55.75 49.40 47.70 41.75
11/26/2004 55.75 49.40 47.70 41.75
11/25/2004 55.75 49.40 47.70 41.75
11/24/2004 55.75 49.40 47.70 41.75
11/23/2004 55.75 40.40 47.70 41.75
11/22/2004 56.25 49.40 47.70 41.75
11/19/2004 55.00 48.40 46.70 40.75
11/18/2004 54.50 48.40 47.20 41.55
11/17/2004 53.25 47.55 46.20 40.55
11/16/2004 53.75 48.05 46.70 40.55
11/15/2004 54.75 48.80 47.20 40.65
11/12/2004 54.75 48.80 47.20 40.65
11/11/2004 55.25 49.30 47.20 40.65
11/10/2004 54.75 48.80 46.70 40.65
11/09/2004 55.75 49.55 47.45 40.65
11/08/2004 55.75 49.55 47.45 40.65
11/05/2004 57.35 50.50 48.15 40.65
11/04/2004 58.35 51.10 48.75 40.65
11/03/2004 58.35 51.10 48.75 40.65
11/02/2004 58.85 51.10 48.75 40.65
11/01/2004 59.60 51.60 49.25 40.65
10/29/2004 59.60 51.60 49.25 40.65
10/28/2004 59.60 51.60 49.25 40.65
10/27/2004 60.60 52.10 49.75 40.65
10/26/2004 60.10 51.60 49.25 40.65
10/25/2004 60.10 51.60 49.25 40.65
10/22/2004 59.10 50.85 48.50 40.65
10/21/2004 58.35 50.35 48.00 40.65
10/20/2004 56.35 48.60 46.25 40.65
10/19/2004 56.35 48.60 46.25 40.65
10/18/2004 56.85 48.95 46.60 40.65
10/15/2004 56.85 48.95 46.60 40.65
10/14/2004 55.35 47.95 45.60 40.65
10/13/2004 55.35 47.95 45.60 40.65
10/12/2004 55.35 47.95 45.60 40.65
10/11/2004 52.60 45.45 43.60 39.15
10/08/2004 52.60 45.45 43.60 39.15
10/07/2004 52.60 45.45 43.60 39.15
10/06/2004 52.10 45.45 42.95 38.40
10/05/2004 51.10 44.70 42.20 37.65
10/04/2004 51.10 44.70 42.20 37.65
10/01/2004 51.10 44.70 42.20 37.65
09/30/2004 51.10 44.70 42.20 37.65
09/29/2004 50.60 44.20 41.70 37.65
09/28/2004 50.60 44.20 41.70 37.65
09/27/2004 50.10 43.70 41.35 37.65
09/24/2004 49.35 42.95 40.85 37.65
09/23/2004 49.35 42.95 40.85 37.65
09/22/2004 48.35 42.60 40.85 37.30
09/21/2004 47.60 42.00 40.85 37.30
09/20/2004 47.00 42.00 40.85 37.30
09/17/2004 47.00 41.50 40.85 37.30
09/16/2004 47.00 41.50 40.85 37.30
09/15/2004 47.00 41.50 40.85 37.30
09/14/2004 46.50 41.00 40.85 37.30
09/13/2004 46.50 41.00 40.85 37.30
09/10/2004 46.85 41.35 41.20 37.80
09/09/2004 46.10 40.85 40.70 37.45
09/08/2004 46.10 40.85 40.70 37.45
09/07/2004 46.60 41.20 41.05 37.45
09/06/2004 46.60 41.20 41.05 37.45
09/03/2004 46.60 41.20 41.05 37.45
09/02/2004 46.60 41.20 41.05 37.45
09/01/2004 46.10 40.70 40.55 36.70
08/31/2004 46.10 40.70 40.55 36.70
08/30/2004 46.10 40.70 40.55 36.70