Thông tin quỹ đầu tư ETF


Tên đăng nhập :		Mật khẩu :

Trang chủ

Giới thiệu

Dịch vụ

Điều khoản

Đăng ký

Liên hệ

TRANG CHỦ

THỊ TRƯỜNG VÀNG

THỊ TRƯỜNG BẠC

KIM LOẠI QUÝ KHÁC

QUỸ ETF

BIỂU ĐỒ

BẢNG GIÁ

LỊCH SỰ KIỆN

MUA VÀNG ONLINE

Ngày	Giá ETF đóng cửa	Giá vàng đóng cửa	Tổng giá trị vàng ETF bảo đảm cuối ngày	Tổng khối lượng vàng nắm giữ cuối ngày	Tổng giá trị tài sản nắm giữ cuối ngày
18-Nov-04	44.78	$442.00	260000	8.09	114920000
19-Nov-04	44.95	$445.60	1859994.06	57.85	828806907.2
22-Nov-04	44.75	$447.80	2799952.98	87.09	1253785205.5
23-Nov-04	45.05	$448.15	2799952.98	87.09	1254751438.2
24-Nov-04	45.05	$448.60	3099933.3	96.42	1390568824.1
25-Nov-04	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY
26-Nov-04	45.4	$451.00	3229921.97	100.46	1456602906.2
29-Nov-04	45.12	$451.25	3329909.96	103.57	1502482070.5
30-Nov-04	45.38	$453.40	3329909.96	103.57	1509624832.9
1-Dec-04	44.95	$452.85	3329909.96	103.57	1507776858.6
2-Dec-04	45.6	$454.20	3329699.18	103.56	1512255390.2
3-Dec-04	45.17	$448.65	3329699.18	103.56	1493759189.6
6-Dec-04	45.11	$453.05	3329699.18	103.56	1508360596.1
7-Dec-04	44.01	$451.80	2829802.88	88.02	1278328839.5
8-Dec-04	43.78	$436.90	2929780.58	91.13	1279831486.6
9-Dec-04	43.44	$437.10	2929780.58	91.13	1280403410.8
10-Dec-04	43.91	$434.00	2929780.58	91.13	1271307158.7
13-Dec-04	43.55	$434.00	2929780.58	91.13	1274488086
14-Dec-04	43.99	$437.10	2929780.58	91.13	1280333616
15-Dec-04	43.68	$439.00	2929780.58	91.13	1285886107
16-Dec-04	44.19	$439.50	2929780.58	91.13	1287336889.4
17-Dec-04	44.34	$438.90	2849806.22	88.64	1250464182.4
20-Dec-04	44.22	$442.45	2849806.22	88.64	1260539772.8
21-Dec-04	44.02	$440.95	2849806.22	88.64	1256251296.2
22-Dec-04	44.27	$441.00	2949768.83	91.75	1300463528.9
23-Dec-04	44.27	$441.10	2949768.83	91.75	1300744250.8
24-Dec-04	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY
27-Dec-04	44.37	$441.10	2949768.83	91.75	1303931835.4
28-Dec-04	43.66	$441.10	2949768.83	91.75	1303917545.7
29-Dec-04	43.8	$440.25	2949768.83	91.75	1307737913.7
30-Dec-04	43.8	$435.60	3049722.19	94.86	1327960347.6
31-Dec-04	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY
3-Jan-05	42.74	$435.60	3509488.41	109.16	1536598756.8
4-Jan-05	42.67	$427.75	3508826.93	109.14	1500610088.5
5-Jan-05	42.16	$426.00	3508826.93	109.14	1494453263.6
6-Jan-05	41.84	$424.35	3608771.8	112.24	1531058990.6
7-Jan-05	41.95	$424.35	3958574.65	123.12	1670970198.7
10-Jan-05	42.21	$420.00	3958574.65	123.12	1662206494.5
11-Jan-05	42.6	$421.35	4488252.67	139.6	1890712131.6
12-Jan-05	42.6	$426.60	4588191.09	142.71	1956888209.7
13-Jan-05	42.32	$423.60	4588191.09	142.71	1943102341.9
14-Jan-05	42.32	$422.50	4588191.09	142.71	1938034092.8
17-Jan-05	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY
18-Jan-05	42.26	$421.75	4588191.09	142.71	1934508046.2
19-Jan-05	42.25	$424.95	4588191.09	142.71	1949168896.7
20-Jan-05	42.74	$422.90	4588191.09	142.71	1939741847.3
21-Jan-05	42.77	$423.30	4588191.09	142.71	1941555846.2
24-Jan-05	42.24	$427.35	4788041.91	148.92	2045479733.1
25-Jan-05	42.69	$424.50	4887966	152.03	2074229323.2
26-Jan-05	42.62	$425.80	4887966	152.03	2080560878.1
27-Jan-05	42.69	$424.50	4887966	152.03	2074183791.3
28-Jan-05	42.22	$426.80	4887966	152.03	2085403259.1
31-Jan-05	42.1	$422.15	4887966	152.03	2062605905.8
1-Feb-05	42.16	$420.90	4886269.77	151.98	2056473996.2
2-Feb-05	41.68	$421.60	4886269.77	151.98	2059871810.8
3-Feb-05	41.47	$416.50	4886269.77	151.98	2034929534.1
4-Feb-05	41.27	$415.90	4886269.77	151.98	2031975503.8
7-Feb-05	41.26	$414.40	4886269.77	151.98	2024579375.5
8-Feb-05	41.31	$411.10	4986177.93	155.09	2049504919.4
9-Feb-05	41.75	$411.15	4986177.93	155.09	2049731765.2
10-Feb-05	42.08	$415.50	4986177.93	155.09	2071398938.7
11-Feb-05	42.55	$418.85	4986177.93	155.09	2088079751.5
14-Feb-05	42.58	$424.20	4986177.93	155.09	2114686862.7
15-Feb-05	42.52	$424.40	4986177.93	155.09	2115660912.7
16-Feb-05	42.73	$424.40	4986177.93	155.09	2109155767.1
17-Feb-05	42.73	$426.25	4986177.93	155.09	2124838941.4
18-Feb-05	42.75	$427.10	4986177.93	155.09	2129053860.3
21-Feb-05	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY
22-Feb-05	43.42	$432.85	5136018.84	159.75	2222489377.5
23-Feb-05	43.33	$432.60	5076083.15	157.88	2195252847.9
24-Feb-05	43.33	$433.75	5076083.15	157.88	2201066221.9
25-Feb-05	43.5	$434.25	5076083.15	157.88	2203580114.4
28-Feb-05	43.52	$435.45	5076083.15	157.88	2209598901.8
1-Mar-05	43.22	$433.45	5074620.61	157.84	2199422705.1
2-Mar-05	43.25	$431.75	5074620.61	157.84	2190771841.3
3-Mar-05	42.97	$430.20	5174504.67	160.94	2225852379.7
4-Mar-05	43.38	$433.45	5274387.71	164.05	2285939246.4
7-Mar-05	43.47	$433.00	5274387.71	164.05	2283490644.6
8-Mar-05	44.03	$433.00	5274387.71	164.05	2305881522.1
9-Mar-05	44.02	$439.50	5274387.71	164.05	2317723494.5
10-Mar-05	44.2	$440.90	5274387.71	164.05	2321390125.7
11-Mar-05	44.43	$443.70	5274387.71	164.05	2339824840.5
14-Mar-05	44.03	$441.95	5274387.71	164.05	2330517838.3
15-Mar-05	44.06	$440.65	5274387.71	164.05	2323635669.4
16-Mar-05	44.31	$443.00	5274387.71	164.05	2336004880.2
17-Mar-05	43.82	$438.60	5274387.71	164.05	2312772228.6
18-Mar-05	43.89	$437.15	5274387.71	164.05	2305099104.8
21-Mar-05	43.09	$432.70	5274387.71	164.05	2281552553.4
22-Mar-05	42.65	$432.15	5274387.71	164.05	2278626668.7
23-Mar-05	42.42	$426.15	5274387.71	164.05	2252757480.8
24-Mar-05	42.42	$425.15	5274387.71	164.05	2241656700.3
25-Mar-05	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY
28-Mar-05	42.54	$425.15	5274387.71	164.05	2241558437.5
29-Mar-05	42.56	$426.10	5274387.71	164.05	2246544485.9
30-Mar-05	42.61	$426.45	5274387.71	164.05	2248365881.7
31-Mar-05	42.82	$427.50	5274387.71	164.05	2253879288.5
1-Apr-05	42.62	$427.15	5272503.84	163.99	2252006029.7
4-Apr-05	42.4	$423.90	5272503.84	163.99	2234796542.3
5-Apr-05	42.45	$424.60	5372351.06	167.1	2280857893.2
6-Apr-05	42.63	$425.75	5362366.45	166.79	2282760083.7
7-Apr-05	42.57	$428.00	5462211.57	169.89	2337533970.8
8-Apr-05	42.69	$425.20	5562055.51	173	2364667972.5
11-Apr-05	42.78	$429.00	5562055.51	173	2385725810.1
12-Apr-05	42.84	$427.30	5562055.51	173	2376244274.4
13-Apr-05	42.9	$427.50	5711813.33	177.66	2441352102.5
14-Apr-05	42.31	$423.45	5711813.33	177.66	2418192757.5
15-Apr-05	42.4	$424.60	5711813.33	177.66	2424734770.1
18-Apr-05	42.69	$425.75	5711813.33	177.66	2431223567
19-Apr-05	43.28	$427.45	5711813.33	177.66	2440906899.7
20-Apr-05	43.4	$433.20	5711813.33	177.66	2473722716.8
21-Apr-05	43.19	$434.00	5711813.33	177.66	2478265008.1
22-Apr-05	43.39	$434.60	5711813.33	177.66	2481664899.4
25-Apr-05	43.44	$432.90	5711813.33	177.66	2471873335.1
26-Apr-05	43.64	$437.00	5751743.31	178.9	2512713825.3
27-Apr-05	43.2	$434.35	5751743.31	178.9	2497444336
28-Apr-05	43	$432.50	5751743.31	178.9	2486776358.3
29-Apr-05	43.35	$435.70	5751743.31	178.9	2505154482.8
2-May-05	42.88	$435.70	5751743.31	178.9	2505072122.4
3-May-05	42.76	$427.90	5750026.91	178.84	2460181563.4
4-May-05	42.9	$428.80	5750026.91	178.84	2465329570.1
5-May-05	42.91	$429.15	5750026.91	178.84	2467315040.1
6-May-05	42.52	$425.15	5750026.91	178.84	2444288145.4
9-May-05	42.55	$425.50	5750026.91	178.84	2446220273.5
10-May-05	42.64	$427.40	5750026.91	178.84	2457118397
11-May-05	42.69	$426.10	5750026.91	178.84	2449616516.6
12-May-05	42.16	$424.25	5750026.91	178.84	2438952238.3
13-May-05	41.95	$420.00	5750026.91	178.84	2414488163.5
16-May-05	41.88	$419.25	5750026.91	178.84	2410096311
17-May-05	41.86	$420.00	5750026.91	178.84	2414382371.9
18-May-05	42.05	$419.75	5750026.91	178.84	2412918422
19-May-05	41.98	$420.80	5750026.91	178.84	2418929441.1
20-May-05	41.65	$418.00	5750026.91	178.84	2402803033.4
23-May-05	41.62	$418.00	5710109.25	177.6	2386038454.4
24-May-05	41.73	$418.30	5710109.25	177.6	2387725320.1
25-May-05	41.87	$418.40	5710109.25	177.6	2388270157.9
26-May-05	41.69	$418.00	5710109.25	177.6	2385959966.4
27-May-05	41.69	$418.25	5710109.25	177.6	2387361330.6
30-May-05	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY
31-May-05	41.65	$414.45	5760001.78	179.15	2386236462.5
1-Jun-05	41.53	$415.35	5758157.38	179.1	2391394349
2-Jun-05	42.1	$420.40	5758157.38	179.1	2420446518
3-Jun-05	42.17	$423.55	5758157.38	179.1	2438557989.5
6-Jun-05	42.48	$425.85	5758157.38	179.1	2451721435.5
7-Jun-05	42.38	$424.10	5758157.38	179.1	2441617902.3
8-Jun-05	42.34	$424.55	5758157.38	179.1	2444182287.3
9-Jun-05	42.27	$422.50	5758157.38	179.1	2432351408.5
10-Jun-05	42.62	$422.55	5758157.38	179.1	2432612657.3
13-Jun-05	42.78	$429.10	5758157.38	179.1	2470248199.3
14-Jun-05	42.6	$426.85	5758157.38	179.1	2457265416
15-Jun-05	42.74	$428.70	5758157.38	179.1	2467890961.5
16-Jun-05	43.46	$433.00	5758157.38	179.1	2492623721.5
17-Jun-05	43.63	$437.50	5758157.38	179.1	2518507829.3
20-Jun-05	43.66	$439.35	5758157.38	179.1	2529077504.3
21-Jun-05	43.81	$435.20	5758157.38	179.1	2505153697.2
22-Jun-05	43.72	$437.00	5758157.38	179.1	2515490813.2
23-Jun-05	44.02	$439.15	5658396.24	175.99	2484033044.2
24-Jun-05	43.9	$440.55	5658396.24	175.99	2491927489.8
27-Jun-05	43.91	$439.30	5638444.88	175.37	2476008016.8
28-Jun-05	43.45	$437.00	5638444.88	175.37	2463012601.3
29-Jun-05	43.63	$435.80	5638444.88	175.37	2456219549.7
30-Jun-05	43.44	$437.10	5638444.88	175.37	2463522530.2
1-Jul-05	43.44	$432.60	5636319.23	175.31	2438122921.7
4-Jul-05	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY
5-Jul-05	42.28	$423.75	5636319.23	175.31	2388135482.8
6-Jul-05	42.25	$423.50	5636319.23	175.31	2386700247.1
7-Jul-05	42.36	$425.20	5736064.3	178.41	2438667333
8-Jul-05	42.26	$424.40	5736064.3	178.41	2434051806.7
11-Jul-05	42.54	$424.20	5736064.3	178.41	2432824583.7
12-Jul-05	42.64	$426.25	5736064.3	178.41	2444556725.5
13-Jul-05	42.35	$424.50	5835802.79	181.51	2476830922.3
14-Jul-05	41.9	$424.30	5835802.79	181.51	2475636631.2
15-Jul-05	42.05	$418.35	5835802.79	181.51	2440886854.8
18-Jul-05	42.01	$420.90	5835802.79	181.51	2455687741.4
19-Jul-05	41.89	$419.25	5835802.79	181.51	2446031860.7
20-Jul-05	42.2	$422.15	5835802.79	181.51	2462928697.5
21-Jul-05	42.46	$424.25	5935532.6	184.61	2517467129.9
22-Jul-05	42.45	$425.00	5935532.6	184.61	2521891141.9
25-Jul-05	42.51	$425.40	5935532.6	184.61	2524182418.3
26-Jul-05	42.25	$423.25	6035256.86	187.72	2553601793.8
27-Jul-05	42.44	$424.00	6035256.86	187.72	2558100202.2
28-Jul-05	42.75	$426.40	6035256.86	187.72	2572556626
29-Jul-05	42.82	$429.00	6035256.86	187.72	2588219929.4
1-Aug-05	43.61	$431.65	6033300.61	187.66	2604128191.5
2-Aug-05	43.14	$431.00	6152961.34	191.38	2651751827.9
3-Aug-05	43.53	$434.60	6152961.34	191.38	2673873185.7
4-Aug-05	43.68	$438.60	6152961.34	191.38	2698455458.6
5-Aug-05	43.6	$438.25	6152961.34	191.38	2696272373.6
8-Aug-05	43.35	$436.20	6152961.34	191.38	2683570297.5
9-Aug-05	43.34	$433.30	6152961.34	191.38	2665697496.2
10-Aug-05	43.65	$436.55	6152961.34	191.38	2685665188.3
11-Aug-05	44.45	$440.75	6152961.34	191.38	2711477910.8
12-Aug-05	44.49	$447.25	6152961.34	191.38	2751442006.4
15-Aug-05	44.13	$443.50	6152961.34	191.38	2728278196.8
16-Aug-05	44.55	$443.00	6152961.34	191.38	2725171850.9
17-Aug-05	43.91	$442.00	6152961.34	191.38	2718989092.1
18-Aug-05	43.83	$439.65	6152961.34	191.38	2704499994.2
19-Aug-05	43.6	$439.65	6152961.34	191.38	2704470355.8
22-Aug-05	43.7	$439.65	6152961.34	191.38	2704381442.7
23-Aug-05	43.76	$439.35	6152961.34	191.38	2702505937.5
24-Aug-05	43.59	$440.00	6152961.34	191.38	2706475702
25-Aug-05	43.73	$438.85	6152961.34	191.38	2699370214
26-Aug-05	43.61	$436.75	6152961.34	191.38	2686419554.7
29-Aug-05	43.57	$436.75	6152961.34	191.38	2686331235
30-Aug-05	43.01	$430.65	6152961.34	191.38	2648769142.8
31-Aug-05	43.4	$433.25	6252646.55	194.48	2707926256.6
1-Sep-05	44.22	$439.60	6250630.06	194.41	2747600552
2-Sep-05	44.22	$443.60	6250630.06	194.41	2772572685
5-Sep-05	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY
6-Sep-05	44.27	$444.15	6250630.06	194.41	2775888793.2
7-Sep-05	44.33	$445.05	6250630.06	194.41	2781483877.9
8-Sep-05	44.6	$448.55	6370242.72	198.14	2856982616.4
9-Sep-05	44.84	$448.25	6469918.83	201.24	2899720071.4
12-Sep-05	44.89	$448.35	6469918.83	201.24	2900271724
13-Sep-05	44.56	$445.40	6469918.83	201.24	2881153888.8
14-Sep-05	44.96	$449.30	6469918.83	201.24	2906354721.4
15-Sep-05	45.42	$454.80	6469918.83	201.24	2941907034.5
16-Sep-05	45.82	$457.20	6569587.69	204.34	3002971032.2
19-Sep-05	46.25	$464.50	6569587.69	204.34	3050829770
20-Sep-05	46.23	$464.80	6569587.69	204.34	3052767191
21-Sep-05	47.06	$469.10	6569587.69	204.34	3080982653.4
22-Sep-05	46.36	$466.25	6669250.46	207.44	3108693536
23-Sep-05	46.28	$462.65	6669250.46	207.44	3084650429.6
26-Sep-05	46.57	$461.70	6669250.46	207.44	3078213299
27-Sep-05	46.25	$464.10	6669250.46	207.44	3094185590.9
28-Sep-05	46.8	$464.00	6669250.46	207.44	3093484764.3
29-Sep-05	47.1	$472.40	6669250.46	207.44	3149471952.9
30-Sep-05	46.7	$473.25	6669250.46	207.44	3155106238.9
3-Oct-05	46.42	$466.10	6666956.7	207.36	3107318007
4-Oct-05	46.45	$466.10	6666956.7	207.36	3116284247.2
5-Oct-05	46.36	$463.50	6666956.7	207.36	3089915905.7
6-Oct-05	47.21	$471.80	6666956.7	207.36	3145217177.8
7-Oct-05	47.36	$472.70	6666956.7	207.36	3151182904.9
10-Oct-05	47.39	$473.20	6666956.7	207.36	3154412747.3
11-Oct-05	47.39	$475.50	207.36	6666956.7	3169712010.8
12-Oct-05	46.85	$475.10	6666956.7	207.36	3167010520.7
13-Oct-05	47.02	$469.50	6666956.7	207.36	3129641265.4
14-Oct-05	46.8	$466.00	6666956.7	207.36	3106272875.3
17-Oct-05	47.26	$474.50	6666956.7	207.36	3162839263.2
18-Oct-05	47	$472.00	6666956.7	207.36	3146137392.9
19-Oct-05	46.34	$465.90	6666956.7	207.36	3105434924.5
20-Oct-05	45.98	$464.30	6666956.7	207.36	3094733878.5
21-Oct-05	46.52	$462.85	6666956.7	207.36	3085032982.4
24-Oct-05	46.39	$466.10	6666956.7	207.36	3106598929.5
25-Oct-05	47.06	$472.25	6666956.7	207.36	3147566218.9
26-Oct-05	46.93	$473.20	6666956.7	207.36	3153865264.5
27-Oct-05	47.18	$474.40	6666956.7	207.36	3161830962
28-Oct-05	47.22	$470.75	6696843.76	208.29	3151531523.8
31-Oct-05	46.4	$470.75	6696843.76	208.29	3151427912.9
1-Nov-05	45.73	$459.50	6794072.74	211.32	3121829332.7
2-Nov-05	46.13	$460.80	6794072.74	211.32	3130627318.6
3-Nov-05	45.96	$461.85	6794072.74	211.32	3137726708.5
4-Nov-05	45.51	$460.50	6794072.74	211.32	3128520424.8
7-Nov-05	45.77	$456.50	6794072.74	211.32	3101241577.3
8-Nov-05	45.91	$456.50	6794072.74	211.32	3135856982.4
9-Nov-05	46.56	$462.55	6794072.74	211.32	3142276915.2
10-Nov-05	46.48	$467.00	6794072.74	211.32	3172475771.6
11-Nov-05	46.8	$466.75	6794072.74	211.32	3170742505.2
14-Nov-05	46.62	$467.50	6913597.9	215.04	3231611773.8
15-Nov-05	46.66	$468.25	6913597.9	215.04	3236761500.4
16-Nov-05	47.78	$475.75	6913597.9	215.04	3288577445.1
17-Nov-05	48.48	$486.15	7013199.58	218.13	3408863392.9
18-Nov-05	48.46	$485.85	7112800.15	221.23	3455113035.6
21-Nov-05	48.99	$488.95	7112800.15	221.23	3477048882.9
22-Nov-05	49.32	$492.60	7112800.15	221.23	3502972214.3
23-Nov-05	49.32	$487.60	7272152.44	226.19	3545070390.1
24-Nov-05	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY
25-Nov-05	49.42	$495.90	7272152.44	226.19	3605350431.9
28-Nov-05	49.74	$496.00	7272152.44	226.19	3605959108.4
29-Nov-05	49.8	$496.00	7371741.47	229.28	3655315749.9
30-Nov-05	49.1	$495.65	7371741.47	229.28	3652695610.4
1-Dec-05	50.17	$499.75	7369639.28	229.22	3682879494.8
2-Dec-05	50.32	$502.50	7369639.28	229.22	3703105420.4
5-Dec-05	50.78	$505.65	7369639.28	229.22	3726197785.1
6-Dec-05	50.89	$504.25	7369639.28	229.22	3715839568.1
7-Dec-05	51.32	$515.40	7369639.28	229.22	3797969424.1
8-Dec-05	51.9	$515.70	7469218.93	232.32	3851491895.5
9-Dec-05	52.4	$525.50	7469218.93	232.32	3925074547.7
12-Dec-05	52.56	$536.50	7469218.93	232.32	4006678710.5
13-Dec-05	51.65	$522.50	7469218.93	232.32	3902066882.6
14-Dec-05	50.35	$509.50	7469218.93	232.32	3804925338.2
15-Dec-05	50.24	$506.25	7469218.93	232.32	3780608944.9
16-Dec-05	50.09	$507.00	7568789.46	235.41	3836651625.1
19-Dec-05	50.22	$508.75	7668356.79	238.51	3900425605.5
20-Dec-05	49.04	$502.50	7668356.79	238.51	3852456156.4
21-Dec-05	49.37	$489.00	7767921.03	241.61	3797579168.9
22-Dec-05	50.14	$500.00	7767921.03	241.61	3882983746.5
23-Dec-05	50.12	$500.00	7767921.03	241.61	3910905402.5
26-Dec-05	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY
27-Dec-05	50.64	$500.00	7967037.85	247.8	4011009198.9
28-Dec-05	51.47	$518.00	8166154.13	253.99	4228831563.4
29-Dec-05	51.47	$513.00	8215932.52	255.54	4213491208.4
30-Dec-05	51.58	$513.00	8464821.69	263.28	4341125179.9
2-Jan-06	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY
3-Jan-06	53.12	$530.00	8464821.69	263.28	4484836676.1
4-Jan-06	53.3	$529.50	8462451.04	263.21	4480555162.7
5-Jan-06	52.34	$524.75	9069706.96	282.1	4758967391.1
6-Jan-06	53.72	$535.25	9069706.96	282.1	4854146108.4
9-Jan-06	54.6	$541.50	9169253.01	285.19	4964575755.1
10-Jan-06	54.06	$543.50	9169253.01	285.19	4982859653.9
11-Jan-06	54.53	$544.40	9169253.01	285.19	4991057284.4
12-Jan-06	54.43	$542.50	9169253.01	285.19	4973581198.1
13-Jan-06	54.43	$548.25	9169253.01	285.19	5026247923
16-Jan-06	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY
17-Jan-06	55.26	$553.25	9199114.29	286.12	5088392777
18-Jan-06	54.51	$545.00	9199114.29	286.12	5012445152.6
19-Jan-06	55.59	$554.75	9298649.8	289.22	5157297927.2
20-Jan-06	55.2	$567.25	9298649.8	289.22	5273473257.6
23-Jan-06	55.77	$554.50	9338462.22	290.46	5176819388.4
24-Jan-06	55.73	$557.25	9437992.32	293.55	5257906294.1
25-Jan-06	56.14	$561.75	10035167.64	312.13	5635782409.2
26-Jan-06	55.88	$556.50	10035167.64	312.13	5583036594.4
27-Jan-06	55.63	$561.75	10572613.71	328.84	5937569793.1
30-Jan-06	56.68	$565.00	10731852.02	333.8	6061704847.2
31-Jan-06	56.7	$568.75	10731852.02	333.8	6101882421.5
1-Feb-06	56.7	$568.25	10728788.03	333.7	6096449840.7
2-Feb-06	56.98	$572.15	10927829.75	339.89	6252106565.2
3-Feb-06	56.5	$569.00	11027349.5	342.99	6274242500.2
6-Feb-06	56.72	$569.75	11027349.5	342.99	6282306647.5
7-Feb-06	54.6	$558.70	11027349.5	342.99	6160386923.7
8-Feb-06	54.83	$548.75	11027349.5	342.99	6050598487.5
9-Feb-06	56.18	$560.25	11027349.5	342.99	6177345309.1
10-Feb-06	54.79	$557.00	11027349.5	342.99	6141439115.9
13-Feb-06	53.72	$549.30	11027349.5	342.99	6056327547.2
14-Feb-06	54.49	$539.70	11027349.5	342.99	5950399781.4
15-Feb-06	53.76	$540.50	11027349.5	342.99	5959156354.5
16-Feb-06	54.52	$538.75	11027349.5	342.99	5939793398.5
17-Feb-06	54.52	$551.70	11027349.5	342.99	6082530915.9
20-Feb-06	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY
21-Feb-06	55.12	$554.00	11027349.5	342.99	6107626576.3
22-Feb-06	55.34	$553.00	11027349.5	342.99	6096532414.7
23-Feb-06	54.64	$551.20	11027349.5	342.99	6076616591.8
24-Feb-06	55.64	$554.15	11027349.5	342.99	6109080323.3
27-Feb-06	55.22	$553.25	11027349.5	342.99	6098954973.2
28-Feb-06	56.07	$556.00	11027349.5	342.99	6129213014.1
1-Mar-06	56.1	$564.25	11033329.16	343.17	6225734308.1
2-Mar-06	56.74	$563.75	11033329.16	343.17	6220149476.7
3-Mar-06	56.28	$565.00	11033329.16	343.17	6233872821
6-Mar-06	55.23	$565.25	11282045.14	350.91	6377012880.9
7-Mar-06	54.95	$553.00	11282045.14	350.91	6238739457.5
8-Mar-06	53.97	$544.75	11282045.14	350.91	6145595235.3
9-Mar-06	54.24	$550.10	11282045.14	350.91	6205886166.4
10-Mar-06	53.83	$535.00	11282724.52	350.93	6035460972.3
13-Mar-06	54.31	$543.50	11282724.52	350.93	6131164656
14-Mar-06	54.87	$545.80	11282724.52	350.93	6157047447.1
15-Mar-06	55.12	$556.50	11282724.52	350.93	6277703802
16-Mar-06	55.34	$552.75	11282724.52	350.93	6235325251.9
17-Mar-06	55.12	$552.75	11282724.52	350.93	6235256919.6
20-Mar-06	55.17	$555.75	11282724.52	350.93	6268899729.7
21-Mar-06	54.83	$547.50	11282724.52	350.93	6175749572.2
22-Mar-06	54.75	$550.75	11282724.52	350.93	6212350345.6
23-Mar-06	54.7	$546.50	11282361.21	350.92	6164317844.4
24-Mar-06	55.71	$556.75	11182894.22	347.82	6224514978.6
27-Mar-06	56.39	$565.00	11182894.22	347.82	6316568205.5
28-Mar-06	56.06	$567.50	11182894.22	347.82	6344455912
29-Mar-06	57.07	$565.00	11182894.22	347.82	6316429454.6
30-Mar-06	58.6	$584.00	11182894.22	347.82	6528832895.1
31-Mar-06	58.1	$582.00	11182894.22	347.82	6506395802.9
3-Apr-06	58.47	$587.00	11282351.86	350.92	6620477389.3
4-Apr-06	58.33	$588.00	11278868.61	350.81	6631687412.7
5-Apr-06	58.66	$586.50	11278868.61	350.81	6614696619.1
6-Apr-06	59.28	$592.50	11278868.61	350.81	6682296599.3
7-Apr-06	58.59	$589.75	11278868.61	350.81	6651206819.9
10-Apr-06	59.6	$597.25	11278868.61	350.81	6735578740
11-Apr-06	59.01	$597.75	11278868.61	350.81	6741144297.9
12-Apr-06	59.43	$597.25	11278868.61	350.81	6735431049.9
13-Apr-06	59.43	$593.00	11428038.88	355.45	6775880543.8
14-Apr-06	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY
17-Apr-06	61.09	$593.00	11428038.88	355.45	6775583523.7
18-Apr-06	61.85	$614.75	11428038.88	355.45	7024066392.5
19-Apr-06	63.75	$624.75	11428038.88	355.45	7138268552.9
20-Apr-06	60.96	$625.00	11428038.88	355.45	7141047303.7
21-Apr-06	63.2	$623.50	11428038.88	355.45	7123827175.1
24-Apr-06	61.65	$622.50	11527474.6	358.54	7174063791.8
25-Apr-06	62.78	$634.75	11527474.6	358.54	7315195188.2
26-Apr-06	63.65	$635.50	11527474.6	358.54	7323760532.9
27-Apr-06	62.96	$638.00	11527474.6	358.54	7352498643.2
28-Apr-06	65.09	$644.00	11527474.6	358.54	7421582157.5
1-May-06	65.16	$644.00	11527474.6	358.54	7421338162.9
2-May-06	66.55	$661.00	11527474.6	358.54	7617221753.9
3-May-06	66.46	$673.60	11524191	358.44	7762382865.7
4-May-06	67.48	$673.60	11474477.45	356.89	7727663316.1
5-May-06	67.99	$678.00	11375051.4	353.8	7711802350.1
8-May-06	67.56	$675.50	11375051.4	353.8	7683111497.4
9-May-06	69.68	$691.25	11375051.4	353.8	7862182395.1
10-May-06	70.38	$699.90	11375051.4	353.8	7960489350.5
11-May-06	71.03	$715.50	11375051.4	353.8	8137850969.5
12-May-06	71.12	$725.00	11375051.4	353.8	8245823591.7
15-May-06	67.41	$687.50	11235870.35	349.47	7723305770.1
16-May-06	68.61	$692.00	11235870.35	349.47	7773781993.6
17-May-06	68.15	$699.50	11136457.18	346.38	7788425393.1
18-May-06	67.46	$693.50	11076810.03	344.52	7680156734
19-May-06	65.58	$651.50	10977400.55	341.43	7150086368.7
22-May-06	65.3	$652.50	10977400.55	341.43	7160828580.2
23-May-06	66.38	$666.75	10977400.55	341.43	7317176348.9
24-May-06	64.06	$648.50	11037042.88	343.29	7155438845.8
25-May-06	64.7	$642.50	11037042.88	343.29	7089138898.5
26-May-06	64.7	$642.25	11037042.88	343.29	7086301978.8
29-May-06	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY
30-May-06	65.11	$660.50	11066862.29	344.22	7307110894.3
31-May-06	64.23	$653.00	11166258.82	347.31	7288936193
1-Jun-06	62.56	$625.00	11305410.18	351.63	7063174095
2-Jun-06	63.5	$632.25	11301455.03	351.51	7145060015.9
5-Jun-06	63.29	$641.80	11430662.03	355.53	7335677877.7
6-Jun-06	62.55	$627.00	11430662.03	355.53	7166425542.6
7-Jun-06	62.28	$617.75	11430662.03	355.53	7060614541.4
8-Jun-06	60.91	$614.00	11430662.03	355.53	7017672652
9-Jun-06	60.45	$616.00	11430662.03	355.53	7040456819.5
12-Jun-06	60.03	$609.20	11430662.03	355.53	6962497705
13-Jun-06	55.92	$586.50	11430662.03	355.53	6702948219.2
14-Jun-06	55.62	$567.75	11530040.62	358.62	6544974392.5
15-Jun-06	57.32	$569.50	11629418.17	361.71	6621675531.4
16-Jun-06	57.68	$574.00	11629418.17	361.71	6673934773.3
19-Jun-06	56.36	$571.00	11698979.43	363.88	6678546966.5
20-Jun-06	57.3	$567.00	11758602.62	365.73	6665484719.7
21-Jun-06	58.33	$574.60	11758602.62	365.73	6754776073.8
22-Jun-06	57.73	$584.50	11758602.62	365.73	6871110939.1
23-Jun-06	57.99	$579.60	11758602.62	365.73	6813419117.8
26-Jun-06	58.28	$583.50	11758602.62	365.73	6859053165.1
27-Jun-06	57.68	$588.75	11758602.62	365.73	6920709984.6
28-Jun-06	57.54	$582.75	11758602.62	365.73	6850083298.6
29-Jun-06	59.52	$589.25	11758602.62	365.73	6926438308.6
30-Jun-06	61.23	$613.50	11957329.04	371.91	7333422713.6
3-Jul-06	62.18	$622.95	11957329.04	371.91	7448818125.5
4-Jul-06	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY
5-Jul-06	62.5	$623.00	12056689.72	375	7508512267.8
6-Jul-06	63.02	$626.00	12092813.17	376.13	7569478796
7-Jul-06	62.63	$631.50	12092813.17	376.13	7636611516.9
10-Jul-06	62.02	$626.00	12331267.62	383.54	7718413170.4
11-Jul-06	63.81	$630.75	12361073.28	384.47	7795701388.2
12-Jul-06	64.92	$650.00	12361073.28	384.47	8033564008.8
13-Jul-06	65.55	$649.50	12460423.7	387.56	8091823598.6
14-Jul-06	65.85	$663.25	12460423.7	387.56	8263063869.4
17-Jul-06	63.95	$652.50	12460423.7	387.56	8128844123.2
18-Jul-06	62.9	$645.00	12460423.7	387.56	8035302886.3
19-Jul-06	64.08	$641.60	12460423.7	387.56	7992849851.9
20-Jul-06	62.55	$642.50	12460423.7	387.56	8003976517.5
21-Jul-06	61.71	$634.00	12460423.7	387.56	7897976361.9
24-Jul-06	61.14	$605.70	12460423.7	387.56	7545090578.9
25-Jul-06	61.55	$618.75	12460423.7	387.56	7707614640.3
26-Jul-06	62	$614.30	12460423.7	387.56	7652081895.4
27-Jul-06	62.9	$639.00	12371022.27	384.78	7902639617.1
28-Jul-06	63.11	$637.10	12371022.27	384.78	7879048328.1
31-Jul-06	63.16	$632.50	12371022.27	384.78	7821883214.9
1-Aug-06	64.32	$637.25	12371022.27	384.78	7880559207.4
2-Aug-06	64.75	$654.40	12371022.27	384.78	8092633552.1
3-Aug-06	64.12	$644.40	12466344.84	387.74	8032843078.8
4-Aug-06	64.28	$652.25	12466344.84	387.74	8130614782.2
7-Aug-06	64.5	$649.75	12466344.84	387.74	8099181956.7
8-Aug-06	63.97	$646.00	12466344.84	387.74	8052344917.7
9-Aug-06	64.63	$649.00	12466344.84	387.74	8089655297.5
10-Aug-06	63.25	$644.75	12466344.84	387.74	8036585258.7
11-Aug-06	62.73	$644.50	12506072.82	388.98	8058985037
14-Aug-06	62.25	$624.60	12506072.82	388.98	7809851965.1
15-Aug-06	62.01	$625.50	12506072.82	388.98	7821021719.9
16-Aug-06	62.49	$629.75	12506072.82	388.98	7874086237.1
17-Aug-06	61.04	$625.50	12506072.82	388.98	7820849718.7
18-Aug-06	61.05	$613.90	12506072.82	388.98	7675695155.8
21-Aug-06	62.44	$625.00	12506072.82	388.98	7814258694
22-Aug-06	62.05	$622.75	12506072.82	388.98	7786034702.8
23-Aug-06	61.8	$628.10	12555725.55	390.52	7884043012.4
24-Aug-06	61.75	$623.75	12555725.55	390.52	7829339804.4
25-Aug-06	61.77	$621.25	12555725.55	390.52	7797865033.5
28-Aug-06	61	$621.25	12555725.55	390.52	7797608668.1
29-Aug-06	60.94	$613.40	12555725.55	390.52	7698961849.4
30-Aug-06	61.42	$617.75	12605374.23	392.07	7784164753.8
31-Aug-06	62.29	$623.50	12605374.23	392.07	7856559555.4
1-Sep-06	62.14	$621.05	12605374.23	392.07	7825590627.7
4-Sep-06	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY
5-Sep-06	63.36	$637.75	12605374.23	392.07	8035754249
6-Sep-06	62.86	$635.40	12605374.23	392.07	8006043881.1
7-Sep-06	61.25	$621.50	12601187.39	391.94	7830808258.1
8-Sep-06	60.64	$610.00	12601187.39	391.94	7685810373.9
11-Sep-06	58.5	$588.00	12601187.39	391.94	7408334608.1
12-Sep-06	58.5	$588.00	12561473.98	390.7	7418817541.4
13-Sep-06	58.62	$589.00	12660756.37	393.79	7455859295.3
14-Sep-06	57.19	$584.40	12660756.37	393.79	7397538746.2
15-Sep-06	57.4	$573.60	12660756.37	393.79	7260723007
18-Sep-06	58.23	$580.50	12660756.37	393.79	7347842562.4
19-Sep-06	56.92	$580.50	12561480.61	390.7	7327816485
20-Sep-06	57.26	$580.25	12501915.89	388.85	7252349388
21-Sep-06	57.95	$578.75	12501915.89	388.85	7233517241.9
22-Sep-06	58.5	$589.00	12422497.68	386.38	7314803879.4
25-Sep-06	58.5	$584.75	12422497.68	386.38	7261768358.8
26-Sep-06	58.74	$591.00	12422497.68	386.38	7339328537.4
27-Sep-06	59.81	$593.75	12422497.68	386.38	7373409600.7
28-Sep-06	59.79	$603.00	12422497.68	386.38	7488235640.4
29-Sep-06	59.47	$599.25	12422497.68	386.38	7441569721.8
2-Oct-06	59.15	$600.60	12422497.68	386.38	7458095258.2
3-Oct-06	57.11	$582.25	12422497.68	386.38	7230063191.3
4-Oct-06	56.37	$573.60	12517589.11	389.34	7179465229
5-Oct-06	56.92	$573.30	12517589.11	389.34	7175631314.3
6-Oct-06	56.99	$560.75	12517589.11	389.34	7018456933.9
9-Oct-06	57.2	$575.25	12517589.11	389.34	7199729245.6
10-Oct-06	57	$571.40	12517589.11	389.34	7151458154.6
11-Oct-06	56.88	$574.10	12547364.41	390.26	7202270900.6
12-Oct-06	57.49	$573.00	12547364.41	390.26	7188390022
13-Oct-06	58.57	$586.10	12547364.41	390.26	7352679917.6
16-Oct-06	59.17	$595.10	12547364.41	390.26	7465363230.4
17-Oct-06	58.65	$590.00	12547364.41	390.26	7401290561
18-Oct-06	58.59	$594.00	12547364.41	390.26	7451398358.5
19-Oct-06	59.41	$597.25	12547364.41	390.26	7492095186.8
20-Oct-06	58.78	$596.60	12547364.41	390.26	7483857384.2
23-Oct-06	57.76	$582.75	12547364.41	390.26	7309834044.9
24-Oct-06	58.17	$575.60	12497746.11	388.72	7191480974.2
25-Oct-06	58.76	$580.75	12497746.11	388.72	7255764850.5
26-Oct-06	59.29	$596.25	12497746.11	388.72	7449398277.1
27-Oct-06	59.4	$596.25	12497746.11	388.72	7449316639.9
30-Oct-06	59.9	$608.50	12497746.11	388.72	7602167445.6
31-Oct-06	60.24	$603.75	12497746.11	388.72	7542720490.7
1-Nov-06	61.36	$614.10	12755744.16	396.74	7830424689.2
2-Nov-06	61.92	$620.75	12854973.49	399.83	7976760252
3-Nov-06	62.3	$622.75	12954201.85	402.92	8064176961.9
6-Nov-06	61.89	$626.10	12989976.43	404.03	8132157928.4
7-Nov-06	62.04	$625.75	12989976.43	404.03	8127522337.8
8-Nov-06	61.11	$623.20	13168577.97	409.59	8205613703.5
9-Nov-06	62.95	$625.25	13168577.97	409.59	8232519068
10-Nov-06	62.49	$629.30	13168577.97	409.59	8285761004.9
13-Nov-06	62.19	$623.50	13168577.97	409.59	8209111684.1
14-Nov-06	61.63	$627.00	13267794.6	412.67	8317320066
15-Nov-06	61.84	$617.75	13367009.86	415.76	8255793389.1
16-Nov-06	61.31	$624.75	13367009.86	415.76	8349270958.2
17-Nov-06	61.78	$620.50	13367009.86	415.76	8292370290
20-Nov-06	61.78	$625.50	13367009.86	415.76	8358931984
21-Nov-06	62.23	$624.50	13367009.86	415.76	8345473515.9
22-Nov-06	62.5	$631.80	13466218.05	418.84	8505639895.7
23-Nov-06	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY
24-Nov-06	63.5	$639.50	13615027.58	423.47	8704305905.6
27-Nov-06	63.7	$638.75	13674549.41	425.32	8731828153.8
28-Nov-06	63.57	$637.00	13674549.41	425.32	8707802263.3
29-Nov-06	63.16	$637.50	14001912.44	435.5	8923237755
30-Nov-06	64.39	$646.70	14200312.84	441.68	9180261687.4
1-Dec-06	64.12	$648.75	14200312.84	441.68	9209271404.1
4-Dec-06	64.12	$646.00	14200312.84	441.68	9169918204.5
5-Dec-06	63.81	$645.90	14200312.84	441.68	9168398011.9
6-Dec-06	62.69	$636.00	14200312.84	441.68	9027715979.9
7-Dec-06	62.73	$627.75	14195232.96	441.52	8910479718.6
8-Dec-06	62.05	$637.40	14195232.96	441.52	9047364566.3
11-Dec-06	62.57	$626.75	14195232.96	441.52	8895889547.7
12-Dec-06	62.52	$628.00	14344012.08	446.15	9006969192.6
13-Dec-06	62.48	$624.00	14433278.5	448.92	9005197317.6
14-Dec-06	62.12	$627.40	14433278.5	448.92	9054171239.7
15-Dec-06	61	$623.75	14433278.5	448.92	9001391126.7
18-Dec-06	61.04	$614.00	14433278.5	448.92	8860372270.5
19-Dec-06	61.8	$620.50	14433278.5	448.92	8954090452.7
20-Dec-06	61.62	$619.25	14532456.81	452.01	8997366420.7
21-Dec-06	61.38	$620.50	14532456.81	452.01	9015433191.4
22-Dec-06	61.65	$620.50	14532456.81	452.01	9004435168.9
25-Dec-06	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY
26-Dec-06	61.98	$620.50	14532456.81	452.01	9004040460.4
27-Dec-06	62.22	$628.50	14532456.81	452.01	9131099389.6
28-Dec-06	62.9	$632.00	14572124.43	453.24	9206932295
29-Dec-06	63.21	$632.00	14572124.43	453.24	9260747666.6
1-Jan-07	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY
2-Jan-07	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY
3-Jan-07	62.28	$642.60	14572124.43	453.24	9360786149.3
4-Jan-07	61.65	$628.70	14572124.43	453.24	9158133255.6
5-Jan-07	60.17	$609.50	14572124.43	453.24	8878251169.7
8-Jan-07	60.48	$609.50	14566908.36	453.08	8877959285.1
9-Jan-07	60.85	$609.60	14566908.36	453.08	8879318667.3
10-Jan-07	60.59	$608.40	14566908.36	453.08	8861741261.2
11-Jan-07	60.63	$612.00	14566908.36	453.08	8914084441.6
12-Jan-07	62.17	$619.75	14428096.26	448.76	8940850256.6
15-Jan-07	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY
16-Jan-07	61.97	$627.05	14428096.26	448.76	9045781137.5
17-Jan-07	62.64	$626.50	14527242.44	451.84	9086787345.5
18-Jan-07	62.26	$635.00	14527242.46	451.84	9223242217.1
19-Jan-07	63	$629.00	14527242.46	451.84	9135978640.9
22-Jan-07	62.72	$639.00	14527242.46	451.84	9280949115.8
23-Jan-07	64.23	$642.50	14477672.37	450.3	9299843418.5
24-Jan-07	64.33	$642.10	14477672.37	450.3	9293950497
25-Jan-07	64.06	$651.75	14477672.37	450.3	9433556652.7
26-Jan-07	64.1	$645.50	14477672.37	450.3	9342968813.1
29-Jan-07	63.77	$644.75	14477672.37	450.3	9331803517.6
30-Jan-07	64.22	$645.20	14477672.37	450.3	9338216129.9
31-Jan-07	64.83	$650.50	14477672.37	450.3	9414844616
1-Feb-07	65.22	$660.20	14596630.4	454	9633708698.1
2-Feb-07	64.28	$645.70	14745324.47	458.63	9517966062.8
5-Feb-07	64.31	$649.40	14745324.47	458.63	9572210249.5
6-Feb-07	64.79	$653.25	14745324.47	458.63	9628874225.6
7-Feb-07	64.63	$653.75	14844448.85	461.71	9700943848.6
8-Feb-07	65.52	$656.00	14844448.85	461.71	9734237180.8
9-Feb-07	66.12	$664.50	14840144.92	461.58	9860306936.7
12-Feb-07	65.67	$664.55	14988824.26	466.2	9959529620.3
13-Feb-07	65.84	$667.80	15038383.53	467.74	10041229300
14-Feb-07	66.37	$668.25	15038383.53	467.74	10047886458
15-Feb-07	66.41	$664.75	15296085.91	475.76	10166450236
16-Feb-07	66.36	$665.10	15296085.91	475.76	10171692394
19-Feb-07	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY
20-Feb-07	65.31	$663.90	15296085.91	475.76	10152890470
21-Feb-07	67.28	$661.25	15424928.47	479.77	10197442163
22-Feb-07	67.2	$676.60	15623146.63	485.93	10568214875
23-Feb-07	67.72	$683.00	15672700.73	487.47	10701931552
26-Feb-07	68.1	$685.75	15672700.73	487.47	10744679166
27-Feb-07	65.41	$676.20	15672700.73	487.47	10594888764
28-Feb-07	66.48	$664.20	15474496.75	481.31	10275055225
1-Mar-07	65.82	$670.40	15474496.75	481.31	10370883450
2-Mar-07	63.71	$651.90	15474496.75	481.31	10084494744
5-Mar-07	62.93	$636.75	15474496.75	481.31	9849727145.6
6-Mar-07	64.15	$643.75	15469741.55	481.16	9957931885
7-Mar-07	64.34	$646.40	15469741.55	481.16	9998825206.6
8-Mar-07	64.48	$654.25	15667926.37	487.32	10249814189
9-Mar-07	64.25	$652.25	15529198.55	483.01	10127881133
12-Mar-07	64.37	$647.75	15529198.55	483.01	10057667537
13-Mar-07	63.72	$650.80	15529198.55	483.01	10104920853
14-Mar-07	63.94	$643.25	15331027.21	476.84	9860092235.2
15-Mar-07	63.95	$648.50	15331027.21	476.84	9940471190.2
16-Mar-07	64.62	$653.20	15331027.21	476.84	10012417292
19-Mar-07	64.76	$655.00	15331027.21	476.84	10039683667
20-Mar-07	65.27	$659.00	15331027.21	476.84	10100897079
21-Mar-07	65.82	$658.75	15331027.21	476.84	10100786385
22-Mar-07	65.78	$663.00	15410289.26	479.31	10214549908
23-Mar-07	65.15	$656.25	15410289.26	479.31	10110419655
26-Mar-07	65.84	$663.00	15410289.26	479.31	10214105574
27-Mar-07	65.7	$664.00	15410289.26	479.31	10229403759
28-Mar-07	66.05	$666.75	15410289.26	479.31	10271669487
29-Mar-07	65.65	$661.00	15558894.11	483.93	10281176534
30-Mar-07	65.74	$661.75	15558894.11	483.93	10292732906
2-Apr-07	65.84	$658.25	15558894.11	483.93	10237938986
3-Apr-07	65.83	$664.25	15598519.96	485.16	10357500606
4-Apr-07	66.81	$672.25	15702424.81	488.4	10555429489
5-Apr-07	66.86	$673.50	15900550.65	494.56	10708379382
6-Apr-07	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY
9-Apr-07	66.53	$673.50	15900550.65	494.56	10707909981
10-Apr-07	67.16	$677.40	15900550.65	494.56	10769804102
11-Apr-07	67.1	$678.20	15900550.65	494.56	10782406378
12-Apr-07	66.98	$677.25	15900550.65	494.56	10767182857
13-Apr-07	67.85	$681.75	15900550.65	494.56	10838616554
16-Apr-07	68.4	$686.50	15900550.65	494.56	10913787008
17-Apr-07	68	$686.50	16098651.03	500.72	11073811031
18-Apr-07	68.38	$688.75	16098651.03	500.72	11085763530
19-Apr-07	67.53	$681.90	16098651.03	500.72	10975367491
20-Apr-07	68.7	$691.40	15910461.65	494.87	10998068587
23-Apr-07	68.26	$688.70	15910461.65	494.87	10954749235
24-Apr-07	67.73	$688.40	15860940.36	493.33	10915765638
25-Apr-07	67.89	$684.00	15860940.36	493.33	10845858640
26-Apr-07	66.87	$673.00	15860940.36	493.33	10671271349
27-Apr-07	67.56	$677.50	15860940.36	493.33	10742527853
30-Apr-07	67.09	$677.00	15860940.36	493.33	10734244295
1-May-07	66.69	$673.60	15860940.36	493.33	10680200053
2-May-07	66.66	$669.50	15623260.96	485.93	10455927514
3-May-07	67.49	$674.20	15623260.96	485.93	10529241450
4-May-07	68.19	$688.80	15618263.31	485.78	10757223171
7-May-07	68.25	$688.80	15618263.31	485.78	10756869513
8-May-07	67.88	$684.25	15618263.31	485.78	10685689310
9-May-07	67.45	$683.00	15618263.31	485.78	10666049592
10-May-07	66	$673.50	15440017.95	480.23	10397512578
11-May-07	66.45	$669.00	15440017.95	480.23	10327919313
14-May-07	66.28	$670.20	15529139.57	483.01	10405834941
15-May-07	66.54	$668.25	15618263.31	485.78	10666049592
16-May-07	65.6	$667.75	15360808.01	477.77	10255157820
17-May-07	65.06	$656.75	15083559.96	469.15	9903995743.3
18-May-07	65.52	$657.00	15083559.96	469.15	9907658055
21-May-07	65.67	$658.00	15083559.96	469.15	9922415722
22-May-07	65.22	$662.00	15083559.96	469.15	9982640561.9
23-May-07	65.54	$662.05	15083559.96	469.15	9983285332.8
24-May-07	64.75	$659.00	15182569.6	472.23	10002418926
25-May-07	64.94	$655.30	15182569.6	472.23	9946134418.5
28-May-07	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY
29-May-07	65.07	$660.15	15182569.6	472.23	10353992839
30-May-07	64.72	$652.65	14905361.7	463.6	9724435528
31-May-07	65.54	$659.10	15053864.84	468.22	9918345904.5
1-Jun-07	66.44	$666.50	15360769.21	477.77	10234186353
4-Jun-07	66.54	$671.10	15360769.21	477.77	10304508654
5-Jun-07	66.37	$671.50	15360769.21	477.77	10310539968
6-Jun-07	66.41	$669.70	15360769.21	477.77	10282777896
7-Jun-07	65.26	$668.75	15355634.11	477.61	10268072637
8-Jun-07	64.22	$655.25	15108149.79	469.91	9898497217.9
11-Jun-07	64.7	$650.30	15108149.74	469.91	9823387237.1
12-Jun-07	64.1	$647.25	15207139	472.99	9841271033.6
13-Jun-07	64.53	$647.65	15207139	472.99	9847245973
14-Jun-07	64.6	$653.25	15207139	472.99	9932297103.1
15-Jun-07	64.85	$653.10	15207139	472.99	9929907210.2
18-Jun-07	64.98	$656.00	15256630.48	474.53	10006147382
19-Jun-07	65.48	$656.30	15256630.48	474.53	10010614664
20-Jun-07	64.71	$657.70	15256630.48	474.53	10031864008
21-Jun-07	64.56	$650.50	15256630.48	474.53	9921907533.6
22-Jun-07	64.78	$652.85	15256630.48	474.53	9957651489.1
25-Jun-07	64.43	$650.75	15256630.48	474.53	9925285544.9
26-Jun-07	63.62	$647.00	14900324.44	463.45	9637435029.5
27-Jun-07	63.67	$642.10	14900324.44	463.45	9564318624.1
28-Jun-07	64.26	$647.25	14930015.97	464.37	9660167479.1
29-Jun-07	64.27	$650.50	14930015.97	464.37	9708583634.4
2-Jul-07	64.27	$654.75	14930015.97	464.37	9771716324.1
3-Jul-07	64.74	$654.25	14930015.97	464.37	9764144310.6
4-Jul-07	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY
5-Jul-07	64.42	$651.00	14925042.21	464.22	9715408299.3
6-Jul-07	64.96	$648.75	15221931.9	473.45	9874328038.5
9-Jul-07	65.38	$661.25	15469332.35	481.15	10227869018
10-Jul-07	65.61	$661.70	15469332.35	481.15	10234718055
11-Jul-07	65.44	$663.00	15469332.35	481.15	10254715805
12-Jul-07	66.02	$667.25	15588080.81	484.84	10399582277
13-Jul-07	66.03	$666.50	15588080.81	484.84	10387777376
16-Jul-07	65.82	$666.00	15687033.5	487.92	10445544400
17-Jul-07	65.75	$666.50	15687033.5	487.92	10453273359
18-Jul-07	66.62	$666.75	15736508.77	489.46	10490068155
19-Jul-07	67.01	$674.50	15983883.02	497.15	10778763733
20-Jul-07	67.58	$681.60	15983883.02	497.15	10892129935
23-Jul-07	67.47	$682.00	15983883.02	497.15	10898165325
24-Jul-07	67.47	$682.00	15983883.02	497.15	10934808421
25-Jul-07	66.9	$674.75	15983883.02	497.15	10782044178
26-Jul-07	65.65	$670.00	15964094.65	496.53	10692745198
27-Jul-07	65.41	$660.50	15964094.65	496.53	10540970780
30-Jul-07	65.77	$661.50	15964094.65	496.53	10556588151
31-Jul-07	65.79	$665.50	15964094.65	496.53	10620328141
1-Aug-07	65.93	$665.75	16290580.78	506.69	10841560873
2-Aug-07	65.89	$666.25	16285132.92	506.52	10849587263
3-Aug-07	66.69	$670.50	16285132.92	506.52	10918679419
6-Aug-07	66.52	$671.50	16384062.75	509.6	11001036788
7-Aug-07	66.51	$668.00	16384062.75	509.6	10943572638
8-Aug-07	66.77	$675.50	16374169.98	509.29	11059649265
9-Aug-07	65.46	$662.60	16374169.98	509.29	10848303585
10-Aug-07	66.57	$668.50	16374169.98	509.29	10944791244
13-Aug-07	66.26	$668.75	16374169.98	509.29	10948524917
14-Aug-07	66.29	$668.35	16403846.32	510.21	10961689516
15-Aug-07	66.13	$667.25	16403846.32	510.21	10943525354
16-Aug-07	64.68	$662.25	16304927.53	507.14	10795878124
17-Aug-07	65.01	$657.50	16304927.53	507.14	10718312256
20-Aug-07	65.12	$659.50	16532430.62	514.21	10900607667
21-Aug-07	65.07	$657.50	16532430.62	514.21	10867423710
22-Aug-07	65.4	$659.50	16532430.62	514.21	10900369113
23-Aug-07	65.31	$660.75	16532430.62	514.21	10920914969
24-Aug-07	66.11	$660.85	16571994.66	515.44	10948594409
27-Aug-07	65.98	$660.85	16571994.66	515.44	10948234459
28-Aug-07	65.59	$666.00	16571994.66	515.44	11033459315
29-Aug-07	66.07	$664.25	16571994.66	515.44	11004337728
30-Aug-07	65.78	$666.00	16571994.66	515.44	11033217805
31-Aug-07	66.52	$672.00	16571994.66	515.44	11132527771
3-Sep-07	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY
4-Sep-07	67.44	$678.75	16571994.66	515.44	11243899516
5-Sep-07	67.56	$680.25	16987366.64	528.36	11551190803
6-Sep-07	68.86	$688.15	17436962	542.35	11998321833
7-Sep-07	69.39	$701.00	17664423.95	549.42	12381703677
10-Sep-07	69.62	$703.50	17961103.82	558.65	12634171476
11-Sep-07	70.52	$704.15	18228112.81	566.95	12833721992
12-Sep-07	70.46	$706.00	18228112.81	566.95	12867302988
13-Sep-07	70.08	$704.50	18228112.81	566.95	12839820107
14-Sep-07	69.99	$716.35	18228112.81	566.95	13055680166
17-Sep-07	70.97	$719.00	18257778.62	567.88	13124884627
18-Sep-07	71.7	$714.75	18504990.69	575.57	13223840915
19-Sep-07	71.48	$725.15	18554432.7	577.1	13451998663
20-Sep-07	72.72	$734.50	18554432.7	577.1	13625333289
21-Sep-07	72.34	$737.00	18554432.7	577.1	13671569544
24-Sep-07	72.28	$730.00	18584096.31	578.03	13562894902
25-Sep-07	72.33	$728.50	18584096.31	578.03	13534870428
26-Sep-07	72	$734.75	18584096.31	578.03	13650871430
27-Sep-07	72.7	$731.75	18584096.31	578.03	13594970154
28-Sep-07	73.51	$743.00	18584096.31	578.03	13803889960
1-Oct-07	73.93	$742.50	18584096.31	578.03	13794144192
2-Oct-07	72.35	$731.00	18584096.31	578.03	13580278258
3-Oct-07	71.9	$730.25	18578347.19	577.85	13566191513
4-Oct-07	72.87	$725.50	18578347.19	577.85	13477796661
5-Oct-07	73.4	$725.50	18578347.19	577.85	13700586682
8-Oct-07	72.53	$733.75	18578347.19	577.85	13630468218
9-Oct-07	73.09	$736.00	18825503.24	585.53	13854026519
10-Oct-07	73.36	$741.25	18825503.24	585.53	13952707503
11-Oct-07	73.91	$741.25	19023224.16	591.68	14246543617
12-Oct-07	74.59	$749.50	19072653.86	593.22	14292946555
15-Oct-07	75.14	$758.85	19072653.86	593.22	14470804014
16-Oct-07	75.05	$756.75	19112195.94	594.45	14460516765
17-Oct-07	74.5	$762.50	19112195.94	594.45	14570252216
18-Oct-07	76	$764.15	19112195.94	594.45	14601627319
19-Oct-07	75.7	$763.00	19112195.94	594.45	14579488517
22-Oct-07	74.6	$751.25	19112195.94	594.45	14354443355
23-Oct-07	75.23	$758.25	19112195.94	594.45	14488069952
24-Oct-07	75.52	$757.50	19112195.94	594.45	14473577189
25-Oct-07	76.03	$767.50	19211041.73	597.53	14740402583
26-Oct-07	77.69	$779.15	19211041.73	597.53	14964047228
29-Oct-07	78.12	$788.50	19211041.73	597.53	15143176536
30-Oct-07	77.35	$783.25	19211041.73	597.53	15042153720
31-Oct-07	78.62	$789.50	19211041.73	597.53	15162056569
1-Nov-07	77.93	$790.25	19211041.73	597.53	15176298533
2-Nov-07	79.83	$796.50	19211041.73	597.53	15296199912
5-Nov-07	79.75	$804.75	19211041.73	597.53	15454186386
6-Nov-07	81.43	$822.50	19205266.36	597.35	15795009279
7-Nov-07	82.24	$834.50	19205266.36	597.35	16025296851
8-Nov-07	82.23	$841.10	19274449.54	599.5	16210064579
9-Nov-07	82.18	$831.50	19274449.54	599.5	16024854247
12-Nov-07	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY
13-Nov-07	79.12	$804.25	18928554.59	588.74	15220748702
14-Nov-07	80.28	$813.50	18928554.59	588.74	15395669110
15-Nov-07	77.95	$794.00	18928554.59	588.74	15026397621
16-Nov-07	77.75	$789.75	18928554.59	588.74	14945787473
19-Nov-07	77.24	$778.85	18928554.59	588.74	14738977126
20-Nov-07	79.47	$795.50	18928554.59	588.74	15053972583
21-Nov-07	79.36	$798.00	18928554.59	588.74	15101128476
22-Nov-07	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY
23-Nov-07	81.25	$815.25	18928554.59	588.74	15427310393
26-Nov-07	81.3	$830.00	19007605.81	591.2	15771608836
27-Nov-07	80.1	$810.75	19590598.09	609.33	15878204581
28-Nov-07	79.57	$801.75	19590598.09	609.33	15701717123
29-Nov-07	78.28	$794.50	19590598.09	609.33	15559514770
30-Nov-07	77.32	$783.50	19343578.31	601.65	15150310043
3-Dec-07	78.28	$784.25	19343578.31	601.65	15164319481
4-Dec-07	79.24	$797.50	19337313.49	601.45	15420452901
5-Dec-07	78.63	$793.00	19337313.49	601.45	15333266952
6-Dec-07	79.37	$801.50	19366954.13	602.37	15521221252
7-Dec-07	78.6	$792.50	19366954.13	602.37	15346750479
10-Dec-07	80	$809.50	19762145.93	614.67	15995388308
11-Dec-07	78.84	$808.75	19762145.93	614.67	15980391569
12-Dec-07	80.49	$814.00	19801664.27	615.9	16116134503
13-Dec-07	78.83	$800.70	19801664.27	615.9	15852598639
14-Dec-07	78.5	$789.50	19801664.27	615.9	15630648703
17-Dec-07	78.5	$790.75	19851059.27	617.43	15693945733
18-Dec-07	78.02	$804.25	19851059.27	617.43	15961760108
19-Dec-07	79.28	$799.75	19851059.27	617.43	15872256397
20-Dec-07	78.7	$795.25	19851059.27	617.43	15782753667
21-Dec-07	80.09	$810.50	19851059.27	617.43	16085306041
24-Dec-07	80.17	$810.25	19851059.27	617.43	16079814505
25-Dec-07	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY
26-Dec-07	81.52	$810.50	20186913.99	627.88	16351588359
27-Dec-07	81.5	$829.00	20186913.99	627.88	16729909653
28-Dec-07	82.94	$833.75	20186913.99	627.88	16825613102
31-Dec-07	82.33	$833.75	20186913.99	627.88	16880573343
1-Jan-08	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY
2-Jan-08	84.81	$846.75	20186913.99	627.88	17087116960
3-Jan-08	85.51	$858.85	20186913.99	627.88	17331188687
4-Jan-08	85.08	$855.00	20246177.65	629.72	17303950415
7-Jan-08	84.75	$859.25	20555672.94	639.35	17661004031
8-Jan-08	86.78	$873.50	20555672.94	639.35	17953725615
9-Jan-08	86.52	$877.00	20555672.94	639.35	18025472929
10-Jan-08	88.2	$884.25	20634686.31	641.81	18244169955
11-Jan-08	88.56	$891.00	20634686.31	641.81	18383252625
14-Jan-08	89.54	$902.00	20980355.55	652.56	18921420968
15-Jan-08	88.03	$913.00	20980355.55	652.56	19151994991
16-Jan-08	86.68	$889.75	20289033.87	631.05	18048893721
17-Jan-08	86.54	$889.75	20249530.22	629.83	17983173589
18-Jan-08	87.42	$882.00	20022387.02	622.76	17656078040
21-Jan-08	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY
22-Jan-08	88.1	$875.00	20022387.02	622.76	17515151273
23-Jan-08	87.77	$888.25	20269268.77	630.44	17999545761
24-Jan-08	90.08	$909.25	20279143.99	630.75	18433977529
25-Jan-08	90.3	$918.25	20279143.99	630.75	18616285809
28-Jan-08	91.8	$921.75	20279143.99	630.75	18686649999
29-Jan-08	91.12	$924.50	20279143.99	630.75	18742212249
30-Jan-08	92	$919.00	20279143.99	630.75	18630472785
31-Jan-08	91.42	$923.25	20318642.01	631.98	18752920576
1-Feb-08	89.9	$914.75	20298893.28	631.36	18561943350
4-Feb-08	88.47	$893.75	20292099.86	631.15	18135061021
5-Feb-08	88.32	$887.50	20292099.86	631.15	18008038047
6-Feb-08	89.47	$903.00	20292099.86	631.15	18322364799
7-Feb-08	89.65	$899.75	20292099.86	631.15	18256215405
8-Feb-08	90.43	$916.25	20292099.86	631.15	18590831315
11-Feb-08	91.12	$918.00	20292099.86	631.15	18625730902
12-Feb-08	89.3	$917.00	20292099.86	631.15	18605234907
13-Feb-08	89.41	$899.00	20292099.86	631.15	18239777219
14-Feb-08	89.69	$906.00	20292099.86	631.15	18381620473
15-Feb-08	89.15	$912.50	20292099.86	631.15	18513316235
18-Feb-08	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY
19-Feb-08	91.58	$924.00	20292099.86	631.15	18745863353
20-Feb-08	93.23	$920.00	20292099.86	631.15	18664490409
21-Feb-08	93.24	$945.00	20292099.86	631.15	19171582804
22-Feb-08	93.29	$943.00	20292099.86	631.15	19130788949
25-Feb-08	92.11	$937.75	20558637.3	639.44	19273573125
26-Feb-08	92.15	$937.00	20558637.3	639.44	19257943099
27-Feb-08	93.95	$959.50	20558637.3	639.44	19720296323
28-Feb-08	95.98	$959.75	20558637.3	639.44	19725219813
29-Feb-08	96.16	$971.50	20558637.3	639.44	19966564988
3-Mar-08	97.22	$988.50	20825158.51	647.73	20578857782
4-Mar-08	95.17	$984.75	20825158.51	647.73	20500538771
5-Mar-08	97.7	$974.50	20825158.51	647.73	20286858573
6-Mar-08	96.47	$976.50	20819829.29	647.56	20328286111
7-Mar-08	96.09	$972.50	20819829.29	647.56	20244784931
10-Mar-08	95.87	$969.25	21056717.67	654.93	20406059711
11-Mar-08	95.98	$970.00	20977755.73	652.48	20345035370
12-Mar-08	96.95	$975.50	20977755.73	652.48	20460188803
13-Mar-08	98.29	$995.00	20977755.73	652.48	20869026336
14-Mar-08	98.7	$1,003.50	21007365.66	653.4	21076820166
17-Mar-08	99.22	$1,011.25	21342934.37	663.83	21578276397
18-Mar-08	96.44	$1,006.75	21342934.37	663.83	21481997771
19-Mar-08	93.15	$958.50	20859337.4	648.79	19988449354
20-Mar-08	89.82	$925.75	20484310.61	637.13	18957913440
21-Mar-08	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY
24-Mar-08	90.11	$925.75	20385623.67	634.06	18865722988
25-Mar-08	92.74	$926.75	20385623.67	634.06	18885901640
26-Mar-08	93.79	$946.75	20385623.67	634.06	19293402677
27-Mar-08	93.42	$946.75	20642203.21	642.04	19536107925
28-Mar-08	91.76	$934.25	20642203.21	642.04	19277869119
31-Mar-08	90.39	$934.25	20642203.21	642.04	19261753850
1-Apr-08	86.83	$887.75	20642203.21	642.04	18317172315
2-Apr-08	89.32	$890.00	20642203.21	642.04	18363416027
3-Apr-08	89.35	$896.50	20642203.21	642.04	18497387634
4-Apr-08	90.23	$905.50	20642203.21	642.04	18682962716
7-Apr-08	91.15	$926.50	20642203.21	642.04	19115830005
8-Apr-08	90.33	$915.00	20642203.21	642.04	18878237781
9-Apr-08	92.29	$917.00	20635087.48	641.82	18919300619
10-Apr-08	91.77	$928.00	20635087.48	641.82	19146076759
11-Apr-08	91.32	$927.75	20635087.48	641.82	19140708224
14-Apr-08	91.1	$926.50	20635087.48	641.82	19114285370
15-Apr-08	91.64	$929.75	20635087.48	641.82	19181139198
16-Apr-08	93.26	$945.00	20635087.48	641.82	19495610629
17-Apr-08	92.58	$946.00	20635087.48	641.82	19516031840
18-Apr-08	90.56	$908.75	20635087.48	641.82	18747169381
21-Apr-08	90.28	$918.50	20635087.48	641.82	18947742940
22-Apr-08	90.25	$918.00	20043157	623.41	18393825683
23-Apr-08	89.17	$898.50	19668274.35	611.75	17665954763
24-Apr-08	87.23	$895.50	19007305.08	591.19	17014859005
25-Apr-08	87.24	$891.50	19007305.08	591.19	16938644154
28-Apr-08	87.88	$890.50	19007305.08	591.19	16919080176
29-Apr-08	85.82	$880.00	18662043.94	580.45	16415490442
30-Apr-08	86.79	$871.00	18662043.94	580.45	16247353992
1-May-08	83.97	$853.00	18662043.94	580.45	15911262829
2-May-08	84.63	$853.50	18662043.94	580.45	15920419379
5-May-08	86.24	$853.50	18662043.94	580.45	15919895973
6-May-08	86.57	$880.00	18790274.18	584.44	16527102869
7-May-08	85.82	$868.25	18987547.96	590.57	16477421408
8-May-08	87.16	$877.00	18981086.77	590.37	16643380057
9-May-08	87.42	$876.00	18981086.77	590.37	16624216785
12-May-08	86.99	$883.50	18981086.77	590.37	16766026832
13-May-08	85.41	$865.00	18981086.77	590.37	16414696838
14-May-08	85.2	$866.50	18773964.69	583.93	16263516990
15-May-08	87	$881.25	18773964.69	583.93	16540251704
16-May-08	89.17	$897.00	18773964.69	583.93	16835757145
19-May-08	89.39	$906.50	18773964.69	583.93	17013554356
20-May-08	90.9	$914.50	18773964.69	583.93	17163557978
21-May-08	91.96	$923.00	18773964.69	583.93	17322946835
22-May-08	90.92	$922.75	19020521.22	591.6	17545573588
23-May-08	91.23	$927.50	19020521.22	591.6	17635727794
26-May-08	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY
27-May-08	89.36	$906.75	19020521.22	591.6	17240283243
28-May-08	89.14	$902.50	19020521.22	591.6	17159257980
29-May-08	86.51	$883.00	19217747.92	597.73	16962325010
30-May-08	87.38	$885.75	19217747.92	597.73	17014987349
2-Jun-08	87.93	$888.25	19217747.92	597.73	17062471802
3-Jun-08	86.88	$879.25	19217747.92	597.73	16889326980
4-Jun-08	86.64	$883.50	19217747.92	597.73	16970816425
5-Jun-08	86.43	$878.75	19217747.92	597.73	16879347141
6-Jun-08	89.01	$890.50	19211763.9	597.55	17104968225
9-Jun-08	87.93	$896.25	19211763.9	597.55	17214872308
10-Jun-08	85.54	$878.00	19211763.9	597.55	16864072803
11-Jun-08	87.02	$876.25	19211763.9	597.55	16830267773
12-Jun-08	85.55	$862.25	19458258.6	605.21	16773661640
13-Jun-08	85.83	$866.00	19458258.6	605.21	16846445489
16-Jun-08	87	$888.25	19458258.6	605.21	17278833149
17-Jun-08	87.25	$881.50	19852630.88	617.48	17494941150
18-Jun-08	88.28	$887.50	19655446.5	611.35	17438862767
19-Jun-08	88.42	$903.00	19754038.13	614.41	17832355980
20-Jun-08	88.95	$907.50	19803333.48	615.95	17965788285
23-Jun-08	87.09	$881.00	20197679.24	628.21	17787833664
24-Jun-08	87.47	$889.50	20197679.24	628.21	17959317121
25-Jun-08	87.42	$882.75	20197679.24	628.21	17822787465
26-Jun-08	90.61	$909.50	20197679.24	628.21	18362874146
27-Jun-08	91.4	$919.50	20710314.37	644.16	19036015495
30-Jun-08	91.4	$930.25	20710314.37	644.16	19258023100
1-Jul-08	92.7	$937.50	20710314.37	644.16	19407960187
2-Jul-08	93.18	$935.25	21173635.39	658.57	19794470783
3-Jul-08	91.94	$934.00	21167477.36	658.38	19767787103
4-Jul-08	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY
7-Jul-08	91.23	$916.75	21187191.99	658.99	19419860907
8-Jul-08	90.86	$921.00	21187191.99	658.99	19509692666
9-Jul-08	91.45	$927.25	21187191.99	658.99	19641897360
10-Jul-08	93.54	$939.50	21216763.11	659.91	19929004434
11-Jul-08	95.16	$962.75	22695310.41	705.9	21845541783
14-Jul-08	95.91	$968.00	22567173.7	701.91	21839936320
15-Jul-08	96.18	$986.00	22567173.7	701.91	22245901654
16-Jul-08	94.44	$977.50	22567173.7	701.91	22053838988
17-Jul-08	94.22	$965.50	22586886.38	702.53	21801826771
18-Jul-08	94.17	$959.75	22586886.38	702.53	21671714673
21-Jul-08	95.12	$960.50	22685445.29	705.59	21782607998
22-Jul-08	93.06	$961.50	22192655.99	690.26	21331237570
23-Jul-08	90.57	$926.50	21650600.41	673.4	20052054861
24-Jul-08	91.33	$928.00	21650600.41	673.4	20084310657
25-Jul-08	91.69	$920.50	21650600.41	673.4	19921712831
28-Jul-08	91.73	$923.50	21650600.41	673.4	19986008967
29-Jul-08	90.59	$916.75	21650600.41	673.4	19839649991
30-Jul-08	89.52	$897.50	21650600.41	673.4	19422663080
31-Jul-08	90.05	$918.00	21650600.41	673.4	19866282673
1-Aug-08	89.57	$912.50	21670309.45	674.02	19764972470
4-Aug-08	88.14	$905.75	21690017.78	674.63	19635900502
5-Aug-08	86.08	$882.00	21197321.63	659.31	18685995032
6-Aug-08	86.64	$879.50	21197321.63	659.31	18632797531
7-Aug-08	86.09	$871.50	21197321.63	659.31	18463016621
8-Aug-08	84.43	$852.50	21188547.02	659.03	18060069590
11-Aug-08	81.18	$852.50	21188547.02	659.03	18059475840
12-Aug-08	80.52	$817.75	21188547.02	659.03	17322983988
13-Aug-08	81.58	$818.50	21188547.02	659.03	17338685384
14-Aug-08	79.36	$818.00	21188547.02	659.03	17327901213
15-Aug-08	77.63	$786.50	21188547.02	659.03	16660279402
18-Aug-08	78.8	$796.25	21188547.02	659.03	16866317742
19-Aug-08	80.46	$788.75	20942245.9	651.37	16512950532
20-Aug-08	80.06	$815.75	20942245.9	651.37	17078204011
21-Aug-08	82.33	$833.50	20942245.9	651.37	17449737643
22-Aug-08	81.08	$824.00	20942245.9	651.37	17250597258
25-Aug-08	80.93	$824.00	20942245.9	651.37	17250030121
26-Aug-08	81.23	$827.00	20942245.9	651.37	17312667129
27-Aug-08	81.41	$827.00	20942245.9	651.37	17312477401
28-Aug-08	82.18	$838.25	20942245.9	651.37	17547885359
29-Aug-08	81.71	$833.00	20942245.9	651.37	17437747468
1-Sep-08	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY
2-Sep-08	79.2	$798.50	20942245.9	651.37	16714485987
3-Sep-08	78.89	$803.50	20646732.67	642.18	16581568017
4-Sep-08	78.42	$805.75	20646732.67	642.18	16627840940
5-Sep-08	78.98	$808.50	20646732.67	642.18	16684436610
8-Sep-08	78.86	$808.00	20638581.97	641.93	16673564833
9-Sep-08	76.47	$781.75	20293839.92	631.2	15862123168
10-Sep-08	74.18	$775.75	19752109.06	614.35	15319939917
11-Sep-08	73.13	$740.75	19752109.06	614.35	14628455786
12-Sep-08	75.55	$750.25	19752109.06	614.35	14815938454
15-Sep-08	77.56	$775.00	19752109.06	614.35	15304310702
16-Sep-08	76.79	$779.50	19752109.06	614.35	15393026500
17-Sep-08	85.5	$813.00	20924142.68	650.81	17007409543
18-Sep-08	82.85	$863.00	21062029.32	655.1	18172415002
19-Sep-08	85.92	$869.00	21849945.56	679.6	18983285856
22-Sep-08	89.18	$889.00	22815116.69	709.62	20277693012
23-Sep-08	88.32	$899.00	23307546.84	724.94	20948314162
24-Sep-08	86.71	$896.00	23307546.84	724.94	20878162717
25-Sep-08	86.45	$888.50	23268153.41	723.71	20668128165
26-Sep-08	86.64	$902.00	23297698.28	724.63	21008667767
29-Sep-08	89.6	$905.00	24184016.12	752.2	21879987052
30-Sep-08	85.14	$884.50	24282494.12	755.26	21471084165
1-Oct-08	85.98	$880.00	24282494.12	755.26	21361578840
2-Oct-08	82.39	$852.00	24282494.12	755.26	20681442356
3-Oct-08	82.51	$828.00	23790131.42	739.95	19690765922
6-Oct-08	84.35	$875.50	23937838.58	744.54	20949455039
7-Oct-08	87.27	$876.75	23959644.9	745.22	21005047605
8-Oct-08	89.5	$903.50	24560309.22	763.9	22188431100
9-Oct-08	89.9	$883.50	24619390.2	765.74	21749185183
10-Oct-08	83.14	$900.50	24776938.02	770.64	22309343698
13-Oct-08	81.95	$831.50	24776938.02	770.64	20599020260
14-Oct-08	82.2	$832.50	24678475.94	767.58	20541601503
15-Oct-08	83.36	$847.00	24678475.94	767.58	20899210369
16-Oct-08	79.34	$802.50	24333868.46	756.86	19524253689
17-Oct-08	77.21	$784.50	24333868.46	756.86	19086034893
20-Oct-08	78.51	$795.00	24314177.5	756.25	19325255914
21-Oct-08	76	$772.00	24294486.88	755.64	18750623023
22-Oct-08	71.79	$744.00	24294486.88	755.64	18070179358
23-Oct-08	70.65	$720.00	24018829.46	747.06	17288446688
24-Oct-08	72.21	$712.50	24018829.46	747.06	17108117979
27-Oct-08	72.17	$730.50	24087741.15	749.21	17590229708
28-Oct-08	73.78	$730.50	24087741.15	749.21	17590036938
29-Oct-08	74	$764.00	24087741.15	749.21	18396774656
30-Oct-08	72.71	$755.25	24087741.15	749.21	18185807622
31-Oct-08	71.34	$730.75	24087741.15	749.21	17595465135
3-Nov-08	71.13	$729.50	24087741.15	749.21	17564777314
4-Nov-08	75.45	$741.25	24087741.15	749.21	17847612680
5-Nov-08	72.8	$753.75	24087741.15	749.21	18148510554
6-Nov-08	72.22	$754.50	24087741.15	749.21	18166377274
7-Nov-08	72.5	$735.25	24087741.15	749.21	17702494255
10-Nov-08	73.56	$753.00	24087741.15	749.21	18129464981
11-Nov-08	72	$733.75	24087741.15	749.21	17665582367
12-Nov-08	70	$724.75	24079044.08	748.94	17448601477
13-Nov-08	72.16	$713.50	24079044.08	748.94	17177523982
14-Nov-08	73.3	$747.50	24079044.08	748.94	17996014262
17-Nov-08	72.65	$734.00	24079044.08	748.94	17670359086
18-Nov-08	72.55	$738.00	24079044.08	748.94	17766480559
19-Nov-08	72.26	$762.00	24177464.86	752	18419173217
20-Nov-08	73.45	$738.00	24177464.86	752	17838718565
21-Nov-08	78.83	$774.50	24275883.88	755.06	18797216400
24-Nov-08	80.79	$822.50	24275883.88	755.06	19961828072
25-Nov-08	80.87	$820.50	24275883.88	755.06	19913058077
26-Nov-08	80.38	$812.50	24374298.68	758.12	19798596934
27-Nov-08	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY
28-Nov-08	80.7	$814.50	24374298.68	758.12	19846910657
1-Dec-08	75.65	$778.00	24374298.68	758.12	18956606011
2-Dec-08	76.95	$780.00	24374298.68	758.12	19005146330
3-Dec-08	76.18	$766.25	24374298.68	758.12	18669795121
4-Dec-08	75.47	$773.25	24366840.07	757.89	18840208741
5-Dec-08	74.52	$749.00	24366840.07	757.89	18249112877
8-Dec-08	76.23	$767.25	24366840.07	757.89	18693202870
9-Dec-08	76.39	$767.75	24366840.07	757.89	18705181300
10-Dec-08	79.78	$802.25	24366840.07	757.89	19545623081
11-Dec-08	80.63	$827.76	24504597.25	762.17	20280785006
12-Dec-08	80.79	$826.50	24504597.25	762.17	20249932340
15-Dec-08	82.53	$826.00	24602990.89	765.23	20318287578
16-Dec-08	84.51	$838.25	24730901.57	769.21	20726669374
17-Dec-08	85.47	$870.00	24927686.47	775.33	21682842615
18-Dec-08	83.89	$855.25	24927686.47	775.33	21314925649
19-Dec-08	82.58	$835.75	24927686.47	775.33	20828607502
22-Dec-08	83.47	$849.00	24927686.47	775.33	21158210957
23-Dec-08	82.62	$843.50	24927686.47	775.33	21020878313
24-Dec-08	83.39	$843.50	24927686.47	775.33	20852387907
25-Dec-08	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY
26-Dec-08	85.6	$843.50	24927686.47	775.33	20851930871
29-Dec-08	86.38	$880.25	25085094.92	780.23	22074146600
30-Dec-08	85.93	$869.75	25085094.92	780.23	21810514082
31-Dec-08	86.55	$869.75	25085094.92	780.23	21691122167
1-Jan-09	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY
2-Jan-09	86.23	$874.50	25085094.92	780.23	21928952538
5-Jan-09	84.46	$853.50	25085094.92	780.23	21401450374
6-Jan-09	85.12	$848.25	25331020.67	787.88	21478127050
7-Jan-09	82.75	$848.50	25331020.67	787.88	21484224359
8-Jan-09	84.45	$855.75	25322280.92	787.6	21667636802
9-Jan-09	83.94	$847.25	25322280.92	787.6	21452162320
12-Jan-09	80.75	$827.00	25322280.92	787.6	20938686482
13-Jan-09	80.88	$826.50	25322280.92	787.6	20925796015
14-Jan-09	79.79	$821.50	25420642.49	790.66	20879760704
15-Jan-09	80.34	$810.00	25568182.89	795.25	20706705428
16-Jan-09	82.71	$833.75	25568182.89	795.25	21313716194
19-Jan-09	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY
20-Jan-09	84.51	$853.25	25814072.47	802.9	22021161502
21-Jan-09	84.13	$849.25	25912427.12	805.96	22001192702
22-Jan-09	84.59	$860.00	26335348.67	819.11	22643219670
23-Jan-09	88.52	$875.75	26768102.67	832.57	23436733029
26-Jan-09	88.95	$910.25	26777937.76	832.88	24368404326
27-Jan-09	88.37	$897.50	26777937.76	832.88	24026722310
28-Jan-09	87.41	$895.25	26777937.76	832.88	23966209304
29-Jan-09	89.5	$892.25	27122152.75	843.59	24192739553
30-Jan-09	91.3	$919.50	27122152.75	843.59	24931544989
2-Feb-09	88.81	$918.25	27436852.36	853.37	25185795934
3-Feb-09	88.51	$904.50	27436852.36	853.37	24808267340
4-Feb-09	89.23	$905.00	27633534.38	859.49	24999710972
5-Feb-09	90.16	$920.00	27881022.07	867.19	25649165928
6-Feb-09	89.62	$913.00	27881022.07	867.19	25453719826
9-Feb-09	88.31	$895.00	28353034.67	881.87	25373481387
10-Feb-09	90.23	$909.75	28766041.84	894.72	26167139271
11-Feb-09	92.3	$938.00	30064054.34	935.09	28197020005
12-Feb-09	93.18	$943.25	31204720.15	970.57	29430478584
13-Feb-09	92.58	$935.50	31696380.6	985.86	29648270478
16-Feb-09	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY
17-Feb-09	95.49	$968.00	32433842.78	1008.8	31390952883
18-Feb-09	96.89	$964.00	32925478.53	1024.09	31734811787
19-Feb-09	95.73	$980.50	33082800.69	1028.98	32431982828
20-Feb-09	97.8	$989.00	33082800.69	1028.98	32712828133
23-Feb-09	97.74	$985.75	33082800.69	1028.98	32604234730
24-Feb-09	94.75	$984.25	33082800.69	1028.98	32554253767
25-Feb-09	93.18	$978.50	33082800.69	1028.98	32363672988
26-Feb-09	93.06	$936.50	33092632.45	1029.29	30983063364
27-Feb-09	92.6	$952.00	33092632.45	1029.29	31495654005
2-Mar-09	90.96	$937.25	33092632.45	1029.29	31006507564
3-Mar-09	90	$913.75	33092632.45	1029.29	30228499426
4-Mar-09	89.01	$908.50	33092632.45	1029.29	30054433739
5-Mar-09	92.03	$913.00	33092632.45	1029.29	30203019589
6-Mar-09	92.33	$936.00	33083178.88	1028.99	30963810802
9-Mar-09	90.58	$923.75	33083178.88	1028.99	30557528325
10-Mar-09	88.18	$901.50	33083178.88	1028.99	29821100785
11-Mar-09	89.15	$899.50	33378088.72	1038.17	30019879747
12-Mar-09	91.08	$925.25	33486221.52	1041.53	30979076995
13-Mar-09	91.27	$928.00	33977729.02	1056.82	31526942558
16-Mar-09	90.82	$919.50	34370921.5	1069.05	31598639021
17-Mar-09	90.05	$915.50	34370921.5	1069.05	31460810555
18-Mar-09	93.15	$893.25	34862398.7	1084.33	31134733166
19-Mar-09	94.29	$956.50	35471831.67	1103.29	33922337150
20-Mar-09	93.61	$954.00	35835521.39	1114.6	34180246788
23-Mar-09	92.01	$949.25	35825692.27	1114.29	33999575915
24-Mar-09	91	$923.75	36169705.38	1124.99	33403440286
25-Mar-09	91.92	$929.00	36169705.38	1124.99	33592963093
26-Mar-09	91.92	$938.25	36169705.38	1124.99	33927161059
27-Mar-09	90.71	$924.00	36248334.35	1127.44	33484029768
30-Mar-09	89.97	$928.00	36248334.35	1127.44	33627920684
31-Mar-09	90.29	$916.50	36248334.35	1127.44	33210700882
1-Apr-09	90.98	$924.50	36248334.35	1127.44	33500320426
2-Apr-09	88.83	$897.75	36248334.35	1127.44	32530320981
3-Apr-09	87.61	$905.00	36246127.18	1127.37	32801656187
6-Apr-09	85.29	$870.25	36246127.18	1127.37	31541038672
7-Apr-09	86.76	$879.75	36246127.18	1127.37	31885027452
8-Apr-09	86.57	$880.00	36246127.18	1127.37	31893739459
9-Apr-09	86.29	$880.50	36255954.32	1127.68	31920165600
10-Apr-09	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY
13-Apr-09	87.86	$880.50	36255954.32	1127.68	31918766382
14-Apr-09	87.38	$887.50	36255954.32	1127.68	32172205487
15-Apr-09	87.6	$891.00	36255954.32	1127.68	32298747364
16-Apr-09	85.88	$880.50	35990641.95	1119.43	31684102517
17-Apr-09	85.2	$870.50	35558286.69	1105.98	30947487561
20-Apr-09	86.95	$877.00	35558286.69	1105.98	31177596451
21-Apr-09	86.85	$888.75	35558286.69	1105.98	31595060069
22-Apr-09	87.36	$886.00	35558286.69	1105.98	31496929605
23-Apr-09	88.78	$897.50	35509158.3	1104.45	31861407518
24-Apr-09	89.7	$907.50	35509158.3	1104.45	32216146044
27-Apr-09	89.02	$907.50	35509158.3	1104.45	32215086894
28-Apr-09	87.82	$891.00	35509158.3	1104.45	31628839161
29-Apr-09	88.37	$898.25	35509158.3	1104.45	31885931120
30-Apr-09	87.29	$883.25	35509158.3	1104.45	31352950148
1-May-09	86.98	$884.50	35509158.3	1104.45	31396992515
4-May-09	88.66	$884.50	35509158.3	1104.45	31395960297
5-May-09	88.28	$910.00	35509158.3	1104.45	32301089845
6-May-09	89.57	$910.00	35497611.03	1104.09	32300735860
7-May-09	89.39	$912.25	35497611.03	1104.09	32380250629
8-May-09	89.95	$907.00	35497611.03	1104.09	32193535362
11-May-09	89.72	$913.00	35497611.03	1104.09	32405460288
12-May-09	90.71	$917.00	35497611.03	1104.09	32547094047
13-May-09	91.07	$924.00	35546729.02	1105.62	32840602944
14-May-09	91	$925.25	35546729.02	1105.62	32884675971
15-May-09	91.54	$929.50	35546729.02	1105.62	33035387534
18-May-09	90.34	$921.00	35546729.02	1105.62	32732157565
19-May-09	90.96	$924.75	35546729.02	1105.62	32865097630
20-May-09	92.25	$939.50	35546729.02	1105.62	33389045971
21-May-09	93.81	$937.50	35546729.02	1105.62	33317587385
22-May-09	94.11	$959.75	35969105.42	1118.76	34513504065
25-May-09	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY
26-May-09	93.74	$945.00	35969105.42	1118.76	33981452678
27-May-09	93.44	$951.00	35969105.42	1118.76	34196892546
28-May-09	94.24	$957.75	35969105.42	1118.76	34439306586
29-May-09	96.16	$975.50	35969105.42	1118.76	35077373794
1-Jun-09	95.72	$981.75	36460190.42	1134.03	35783147722
2-Jun-09	96.39	$980.00	36460190.42	1134.03	35718950944
3-Jun-09	94.43	$976.75	36411083.08	1132.5	35552099588
4-Jun-09	96.3	$970.75	36411083.08	1132.5	35333245872
5-Jun-09	93.67	$962.00	36399884.31	1132.15	35014265173
8-Jun-09	93.59	$943.75	36399884.31	1132.15	34348823423
9-Jun-09	93.82	$956.00	36399884.31	1132.15	34794340694
10-Jun-09	93.85	$953.75	36399884.31	1132.15	34712060544
11-Jun-09	93.7	$947.50	36399884.31	1132.15	34484183354
12-Jun-09	92.21	$937.25	36399884.31	1132.15	34110710720
15-Jun-09	91.12	$932.25	36399884.31	1132.15	33927591857
16-Jun-09	91.89	$934.00	36399884.31	1132.15	33990919147
17-Jun-09	92.31	$930.50	36399884.31	1132.15	33863148445
18-Jun-09	91.55	$940.50	36399884.31	1132.15	34226772196
19-Jun-09	91.89	$935.25	36399884.31	1132.15	34035299810
22-Jun-09	90.56	$919.25	36370426.42	1131.24	33424709926
23-Jun-09	90.92	$920.75	36370426.42	1131.24	33478898669
24-Jun-09	91.43	$933.50	36370426.42	1131.24	33942249632
25-Jun-09	92.3	$937.25	36193683.99	1125.74	33912613422
26-Jun-09	92.31	$942.00	36193683.99	1125.74	34084159892
29-Jun-09	92.08	$935.50	36193683.99	1125.74	33847782962
30-Jun-09	91.14	$934.50	36026769.92	1120.55	33655237537
1-Jul-09	92.36	$938.25	36026769.92	1120.55	33789967619
2-Jul-09	91.26	$929.50	36026769.92	1120.55	33474366536
3-Jul-09	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY
6-Jul-09	90.81	$924.50	36015305.45	1120.19	33292855468
8-Jul-09	89.25	$918.00	35681507.35	1109.81	32751602393
9-Jul-09	89.54	$911.75	35681507.35	1109.81	32528236494
10-Jul-09	89.58	$913.00	35681507.35	1109.81	32572481416
13-Jul-09	90.22	$908.50	35681507.35	1109.81	32410845528
14-Jul-09	90.82	$924.75	35190659.25	1094.54	32536396700
15-Jul-09	92.22	$938.00	35190659.25	1094.54	33002311262
16-Jul-09	91.93	$935.00	35200476.02	1094.85	32905557449
17-Jul-09	91.9	$937.50	35190659.35	1094.54	32983993943
20-Jul-09	93.32	$952.75	35190659.35	1094.54	33519561223
21-Jul-09	93.13	$947.75	35121945.53	1092.41	33278118994
22-Jul-09	93.43	$948.25	34935438.63	1086.61	33118459908
23-Jul-09	93.31	$950.00	34935438.63	1086.61	33179233314
24-Jul-09	93.44	$951.50	34935438.63	1086.61	33231272289
27-Jul-09	93.71	$955.00	34935438.63	1086.61	33352452462
28-Jul-09	92.1	$944.25	34827468.21	1083.25	32874584044
29-Jul-09	91.21	$931.00	34493746.76	1072.87	32102070201
30-Jul-09	91.59	$932.50	34493746.76	1072.87	32153458450
31-Jul-09	93.36	$939.00	34493746.76	1072.87	32377312980
3-Aug-09	93.78	$959.75	34493746.76	1072.87	33091985934
4-Aug-09	94.7	$960.50	34493746.76	1072.87	33117493309
5-Aug-09	94.75	$960.50	34493746.76	1072.87	33117130377
6-Aug-09	94.57	$964.00	34493746.76	1072.87	33237494240
7-Aug-09	93.71	$956.00	34366158.67	1068.9	32839208836
10-Aug-09	92.93	$945.00	34354829.98	1068.55	32460105600
11-Aug-09	92.79	$942.75	34256690.18	1065.49	32289931056
12-Aug-09	92.91	$947.25	34256690.18	1065.49	32443730610
13-Aug-09	93.7	$953.50	34256690.18	1065.49	32657477029
14-Aug-09	92.98	$953.50	34256690.18	1065.49	32657119139
17-Aug-09	91.65	$932.75	34256690.18	1065.49	31945226961
18-Aug-09	92.04	$935.00	34256690.18	1065.49	32021953584
19-Aug-09	92.55	$943.00	34256690.18	1065.49	32295653177
20-Aug-09	92.27	$940.50	34256690.18	1065.49	32209658465
21-Aug-09	93.62	$952.50	34286128.97	1066.41	32648421701
24-Aug-09	92.31	$951.50	34286128.97	1066.41	32613062587
25-Aug-09	92.77	$950.50	34138941.59	1061.83	32438517826
26-Aug-09	92.81	$940.50	34138941.59	1061.83	32096776661
27-Aug-09	93.14	$943.00	34138941.59	1061.83	32181771334
28-Aug-09	93.84	$955.50	34138941.59	1061.83	32608150750
31-Aug-09	93.37	$955.50	34138941.59	1061.83	32607078713
1-Sep-09	93.9	$955.00	34138941.59	1061.83	32589652091
2-Sep-09	96.19	$964.75	34188000.03	1063.36	32969475112
3-Sep-09	97.43	$983.00	34658959.47	1078.01	34055991095
4-Sep-09	97.52	$989.00	34646882.42	1077.63	34263569357
7-Sep-09	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY
8-Sep-09	97.47	$1,000.75	34646882.42	1077.63	34669162305
9-Sep-09	97.12	$999.50	34646882.42	1077.63	34625474241
10-Sep-09	97.65	$990.75	34646882.42	1077.63	34321937884
11-Sep-09	98.76	$1,008.25	34646882.42	1077.63	34927875551
14-Sep-09	97.95	$999.25	34686124.43	1078.85	34654121310
15-Sep-09	98.9	$996.00	34686124.43	1078.85	34541012870
16-Sep-09	99.91	$1,015.75	34931382.41	1086.48	35474798576
17-Sep-09	99.35	$1,018.50	34931382.41	1086.48	35570470060
18-Sep-09	98.67	$1,012.00	34931382.41	1086.48	35343028750
21-Sep-09	98.36	$997.00	35421869.36	1101.73	35306917295
22-Sep-09	99.67	$1,014.00	35421869.36	1101.73	35908695550
23-Sep-09	98.83	$1,010.25	35421869.36	1101.73	35775471475
24-Sep-09	97.55	$1,009.75	35176633.21	1094.11	35509741472
25-Sep-09	97	$991.50	35176633.21	1094.11	34867385804
28-Sep-09	97.05	$991.75	35176633.21	1094.11	34875033553
29-Sep-09	97.43	$989.50	35176633.21	1094.11	34795504804
30-Sep-09	98.85	$995.75	35215868.27	1095.33	35054043342
1-Oct-09	97.92	$1,004.75	35215868.27	1095.33	35370598530
2-Oct-09	98.34	$1,003.50	35255102.57	1096.55	35365563182
5-Oct-09	99.82	$1,005.50	35304143.88	1098.07	35484220961
6-Oct-09	102.28	$1,038.75	35382610.12	1100.51	36739188811
7-Oct-09	102.38	$1,040.25	35665560.48	1109.31	37097948207
8-Oct-09	103.64	$1,045.00	35665560.48	1109.31	37266951210
9-Oct-09	102.84	$1,051.50	35665560.48	1109.31	37498366407
12-Oct-09	103.56	$1,058.75	35665560.48	1109.31	37755706078
13-Oct-09	104.23	$1,057.50	35665560.48	1109.31	37710710855
14-Oct-09	104.18	$1,059.50	35665560.48	1109.31	37781627926
15-Oct-09	102.86	$1,053.50	35665560.48	1109.31	37567222863
16-Oct-09	103.18	$1,047.50	35665560.48	1109.31	37352820150
19-Oct-09	104.23	$1,050.50	35665560.48	1109.31	37458587634
20-Oct-09	103.42	$1,061.75	35665560.48	1109.31	37859410287
21-Oct-09	103.72	$1,053.75	35626333.74	1108.09	37532338860
22-Oct-09	103.92	$1,053.00	35626333.74	1108.09	37505208089
23-Oct-09	103.49	$1,061.75	35626333.74	1108.09	37816524077
26-Oct-09	101.83	$1,054.00	35587109.16	1106.87	37497837040
27-Oct-09	101.83	$1,036.50	35547885.2	1105.65	36834002889
28-Oct-09	100.73	$1,031.75	35508661.73	1104.43	36624279807
29-Oct-09	102.7	$1,040.50	35508661.73	1104.43	36934575830
30-Oct-09	102.5	$1,040.00	35479244.7	1103.52	36885823216
2-Nov-09	103.95	$1,062.00	35479244.7	1103.52	37665145374
3-Nov-09	106.47	$1,061.00	35636129.8	1108.4	37795708845
4-Nov-09	107.11	$1,090.00	35636129.8	1108.4	38828731084
5-Nov-09	106.98	$1,089.00	35634373.02	1108.34	38803347686
6-Nov-09	107.43	$1,096.75	35634373.02	1108.34	39079085808
9-Nov-09	108.21	$1,106.75	35830468.66	1114.44	39651169705
10-Nov-09	108.39	$1,101.50	35830468.66	1114.44	39462627273
11-Nov-09	109.6	$1,115.25	35830468.66	1114.44	39954858351
12-Nov-09	108.19	$1,114.75	35830468.66	1114.44	39936505451
13-Nov-09	109.74	$1,104.00	35810859.97	1113.83	39529246476
16-Nov-09	111.63	$1,130.00	35810859.97	1113.83	40459019054
17-Nov-09	111.97	$1,134.75	35810859.97	1113.83	40628675388
18-Nov-09	112.29	$1,149.00	35928506.52	1117.49	41273705188
19-Nov-09	112.3	$1,135.50	35928506.52	1117.49	40788223351
20-Nov-09	112.94	$1,140.00	35928506.52	1117.49	40949452864
23-Nov-09	114.29	$1,169.50	36055950.55	1121.46	42157031717
24-Nov-09	114.75	$1,163.25	36085360.35	1122.37	41965433452
25-Nov-09	116.61	$1,179.75	36261817.86	1127.86	42768551225
26-Nov-09	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY
27-Nov-09	114.99	$1,166.50	36261817.86	1127.86	42287148824
30-Nov-09	115.64	$1,175.75	36330436.41	1129.99	42701854984
1-Dec-09	117.38	$1,192.50	36350041.59	1130.6	43333294332
2-Dec-09	119.18	$1,212.50	36369646.66	1131.21	44083583454
3-Dec-09	118.7	$1,208.75	36378539.33	1131.49	43970413004
4-Dec-09	113.78	$1,190.25	36329527.82	1129.97	43238599590
7-Dec-09	113.11	$1,142.50	36329527.82	1129.97	41502462120
8-Dec-09	110.95	$1,146.75	35888444.98	1116.25	41150594348
9-Dec-09	110.84	$1,141.00	35888444.98	1116.25	40943787085
10-Dec-09	110.82	$1,128.50	35888444.98	1116.25	40494737740
11-Dec-09	109.32	$1,124.00	35888444.98	1116.25	40332797729
14-Dec-09	110.24	$1,123.75	35898246.15	1116.55	40333513788
15-Dec-09	110.21	$1,122.00	35898246.15	1116.55	40270250535
16-Dec-09	111.59	$1,137.50	36025658.89	1120.51	40971157926
17-Dec-09	107.34	$1,117.00	36025658.89	1120.51	40232191014
18-Dec-09	108.95	$1,104.50	36221673.01	1126.61	39997931907
21-Dec-09	106.95	$1,105.50	36417680.73	1132.71	40249524732
22-Dec-09	106.17	$1,084.00	36417680.73	1132.71	39466112086
23-Dec-09	106.55	$1,085.25	36417680.73	1132.71	39511201183
24-Dec-09	108.36	$1,085.25	36417680.73	1132.71	40211800855
25-Dec-09	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY
28-Dec-09	108.57	$1,085.25	36417680.73	1132.71	40210038175
29-Dec-09	107.49	$1,106.00	36447079.33	1133.62	40296738290
30-Dec-09	106.93	$1,087.50	36447079.33	1133.62	39622033103
31-Dec-09	107.31	$1,087.50	36447079.33	1133.62	40222969108
1-Jan-10	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY
4-Jan-10	109.78	$1,121.50	36290296.21	1128.75	40683190567
5-Jan-10	109.67	$1,123.25	36290296.21	1128.75	40746252046
6-Jan-10	111.52	$1,130.00	36133516.05	1123.87	40813600746
7-Jan-10	110.83	$1,130.25	36121730.98	1123.5	40822186754
8-Jan-10	111.38	$1,126.75	35994349.93	1119.54	40551788106
11-Jan-10	112.85	$1,153.00	35994349.93	1119.54	41495296242
12-Jan-10	110.5	$1,151.25	35876772.21	1115.88	41296490732
13-Jan-10	111.54	$1,127.25	35876772.21	1115.88	40435005071
14-Jan-10	112.03	$1,138.25	35808186.83	1113.75	40751134811
15-Jan-10	110.85	$1,128.00	35778793.47	1112.84	40350502616
18-Jan-10	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY
19-Jan-10	111.53	$1,133.00	35749401.37	1111.92	40494322064
20-Jan-10	108.94	$1,120.25	35749401.37	1111.92	40038078418
21-Jan-10	107.36	$1,108.25	35749401.37	1111.92	39608651530
22-Jan-10	107.17	$1,084.00	35749401.37	1111.92	38741303980
25-Jan-10	107.48	$1,095.25	35749401.37	1111.92	39142206665
26-Jan-10	107.56	$1,093.25	35749401.37	1111.92	39070279690
27-Jan-10	106.51	$1,094.75	35749401.37	1111.92	39123475037
28-Jan-10	106.48	$1,088.00	35749401.37	1111.92	38881740472
29-Jan-10	105.96	$1,078.50	35749401.37	1111.92	38541698779
1-Feb-10	108.34	$1,086.50	35749401.37	1111.92	38826423746
2-Feb-10	109.15	$1,111.00	35749401.37	1111.92	39701848986
3-Feb-10	108.7	$1,115.25	35698496.2	1110.34	39809648342
4-Feb-10	104.35	$1,083.25	35512379.4	1104.55	38465261690
5-Feb-10	104.63	$1,058.00	35571152.36	1106.38	37630344183
8-Feb-10	104.05	$1,064.00	35571152.36	1106.38	37842531610
9-Feb-10	105.44	$1,071.25	35571152.36	1106.38	38100004926
10-Feb-10	105.12	$1,069.50	35571152.36	1106.38	38037338557
11-Feb-10	107.13	$1,076.25	35571152.36	1106.38	38277024356
12-Feb-10	107.04	$1,082.00	35571152.36	1106.38	38481136767
15-Feb-10	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY
16-Feb-10	109.57	$1,115.25	35669096.4	1109.42	39771403560
17-Feb-10	109.25	$1,119.00	35669096.4	1109.42	39904725355
18-Feb-10	109.98	$1,118.00	35669096.4	1109.42	39868619338
19-Feb-10	109.47	$1,112.75	35610331.94	1107.6	39615531569
22-Feb-10	109.07	$1,115.25	35620125.7	1107.9	39714176500
23-Feb-10	107.89	$1,107.00	35590744.8	1106.99	39387353807
24-Feb-10	107.36	$1,103.00	35590744.8	1106.99	39244560746
25-Feb-10	108.31	$1,094.50	35590744.8	1106.99	38941612653
26-Feb-10	109.43	$1,108.25	35590744.8	1106.99	39430553274
1-Mar-10	109.43	$1,114.00	35590744.8	1106.99	39633901481
2-Mar-10	111.01	$1,126.50	35737638.93	1111.56	40243822809
3-Mar-10	111.65	$1,136.50	35864803.61	1115.51	40756568545
4-Mar-10	110.83	$1,134.50	35864803.61	1115.51	40684393076
5-Mar-10	110.81	$1,135.00	35884388.91	1116.12	40724108743
8-Mar-10	109.88	$1,125.75	35884388.91	1116.12	40390842923
9-Mar-10	109.69	$1,115.75	35884388.91	1116.12	40031560327
10-Mar-10	108.47	$1,120.50	35864804.72	1115.51	40179626515
11-Mar-10	108.6	$1,104.00	35864804.72	1115.51	39587423398
12-Mar-10	107.95	$1,106.25	35864804.72	1115.51	39667684489
15-Mar-10	108.37	$1,104.25	35864804.72	1115.51	39594651537
16-Mar-10	110.41	$1,124.75	35864804.72	1115.51	40329438062
17-Mar-10	109.57	$1,121.75	35864804.72	1115.51	40221402861
18-Mar-10	110.34	$1,122.75	35864804.72	1115.51	40256826490
19-Mar-10	108.28	$1,105.50	35864804.72	1115.51	39637724218
22-Mar-10	107.75	$1,097.25	35864804.72	1115.51	39340539678
23-Mar-10	108.32	$1,101.50	36011664.68	1120.08	39654298544
24-Mar-10	106.3	$1,090.75	36011664.68	1120.08	39266742824
25-Mar-10	106.79	$1,093.00	36158521.05	1124.65	39507851879
26-Mar-10	108.59	$1,096.50	36158521.05	1124.65	39633972353
29-Mar-10	108.76	$1,107.50	36324951.78	1129.82	40214730740
30-Mar-10	107.97	$1,107.00	36324951.78	1129.82	40196127753
31-Mar-10	108.95	$1,115.50	36324951.78	1129.82	40504445954
1-Apr-10	110.26	$1,123.50	36324951.78	1129.82	40794598500
2-Apr-10	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY
5-Apr-10	110.89	$1,116.00	36324951.78	1129.82	40792810273
6-Apr-10	111.02	$1,132.75	36324951.78	1129.82	41128365350
7-Apr-10	112.44	$1,142.00	36354319.39	1130.74	41497454563
8-Apr-10	112.65	$1,148.00	36666045.44	1140.43	42085974382
9-Apr-10	113.64	$1,152.50	36685623.48	1141.04	42273072251
12-Apr-10	113.03	$1,158.75	36685623.48	1141.04	42500965100
13-Apr-10	112.69	$1,148.25	36685623.48	1141.04	42115304511
14-Apr-10	113.03	$1,153.75	36685623.48	1141.04	42316611692
15-Apr-10	113.64	$1,154.50	36685623.48	1141.04	42343661864
16-Apr-10	111.24	$1,151.50	36685623.48	1141.04	42233142160
19-Apr-10	111.15	$1,136.25	36685623.48	1141.04	41672304061
20-Apr-10	111.46	$1,144.75	36685623.48	1141.04	41983671760
21-Apr-10	112.31	$1,143.00	36685623.48	1141.04	41919012528
22-Apr-10	111.84	$1,133.75	36656260.74	1140.13	41545924840
23-Apr-10	113.19	$1,139.50	36656260.74	1140.13	41756240732
26-Apr-10	112.75	$1,154.50	36852004.94	1146.22	42530692503
27-Apr-10	114.64	$1,149.50	36871579.11	1146.83	42368468923
28-Apr-10	114.31	$1,161.00	37067319.43	1152.91	43019277636
29-Apr-10	114.28	$1,166.75	37263057.95	1159	43460318861
30-Apr-10	115.38	$1,179.25	37263057.95	1159	43925625703
3-May-10	115.73	$1,179.25	37263057.95	1159	43924181589
4-May-10	114.87	$1,185.00	37263057.95	1159	44137960463
5-May-10	115.09	$1,165.00	37488142.16	1166	43654446872
6-May-10	118.44	$1,185.25	38124247.57	1185.79	45167038958
7-May-10	118.27	$1,202.25	38211394.86	1188.5	45932303552
10-May-10	117.57	$1,196.50	38328825.17	1192.15	45851585717
11-May-10	120.68	$1,222.50	38328825.17	1192.15	46847621767
12-May-10	121.41	$1,237.50	38886610.58	1209.5	48112293894
13-May-10	120.54	$1,237.50	38886610.58	1209.5	48111766636
14-May-10	120.4	$1,236.50	39033392.98	1214.06	48253849630
17-May-10	119.36	$1,236.00	39131244.68	1217.11	48353691438
18-May-10	119.42	$1,216.75	39131244.68	1217.11	47599893330
19-May-10	116.66	$1,195.00	39229093.35	1220.15	46865205603
20-May-10	115.84	$1,192.00	39229093.35	1220.15	46747006022
21-May-10	115.22	$1,179.75	39229093.35	1220.15	46265942599
24-May-10	116.84	$1,187.00	39767230.56	1236.89	47187598228
25-May-10	117.36	$1,198.25	40745654.26	1267.32	48806853743
26-May-10	118.44	$1,212.00	40755438.43	1267.63	49378423891
27-May-10	118.69	$1,211.00	40765222.49	1267.93	49348976260
28-May-10	118.85	$1,207.50	40765222.49	1267.93	49205758734
31-May-10	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY	HOLIDAY
1-Jun-10	119.91	$1,227.75	40775006.06	1268.23	50041100299
2-Jun-10	119.78	$1,215.00	40784789.49	1268.54	49532563137
3-Jun-10	117.9	$1,215.00	41469621.89	1289.84	50364091681
4-Jun-10	119.22	$1,203.50	41357740.75	1286.36	49768903833
7-Jun-10	121.46	$1,215.00	41357740.75	1286.36	50242876419
8-Jun-10	121	$1,246.00	41749052.31	1298.53	52011975929
9-Jun-10	121	$1,233.50	41749052.31	1298.53	51489548500
10-Jun-10	118.95	$1,217.50	41993615.81	1306.14	51118762776
11-Jun-10	120.01	$1,220.00	41993615.81	1306.14	51223185459
14-Jun-10	119.6	$1,223.75	41993615.81	1306.14	51378975761
15-Jun-10	121.02	$1,225.00	41993615.81	1306.14	51430904149
16-Jun-10	120.33	$1,234.50	41993615.81	1306.14	51829275500
17-Jun-10	121.91	$1,245.00	42052306.83	1307.96	52342705965
18-Jun-10	122.83	$1,256.00	42052306.83	1307.96	52804702652
21-Jun-10	120.39	$1,254.50	42052306.83	1307.96	52739888857
22-Jun-10	121.45	$1,236.00	42218588.54	1313.13	52166875927
23-Jun-10	120.97	$1,226.50	42218588.54	1313.13	51765232039
24-Jun-10	121.3	$1,236.25	42316394.92	1316.18	52297209895
25-Jun-10	122.76	$1,254.00	42316394.92	1316.18	53047744552
28-Jun-10	121.09	$1,261.00	42316394.92	1316.18	53342212054
29-Jun-10	121.27	$1,234.50	42453322.14	1320.44	52389291963
30-Jun-10	121.68	$1,244.00	42453322.14	1320.44	52792019975
1-Jul-10	117.04	$1,234.00	42414200.94	1319.22	52318637302
2-Jul-10	118.47	$1