GSE Index

საქართველოს საფონდო ბირჟის GSX ინდექსი

ისტორიული მონაცემები

Date	Value
5/17/2012	82.41
5/16/2012	82.39
5/15/2012	82.39
5/14/2012	97.64
5/13/2012	97.70
5/12/2012	97.70
5/11/2012	97.68
5/10/2012	97.44
5/09/2012	97.44
5/08/2012	97.44
5/07/2012	97.48
5/06/2012	97.30
5/05/2012	97.35
5/04/2012	97.33
5/03/2012	97.76
5/02/2012	97.74
5/01/2012	97.80
4/30/2012	97.77
4/29/2012	85.36
4/28/2012	85.32
4/27/2012	85.34
4/26/2012	84.93
4/25/2012	84.91
4/24/2012	86.20
4/23/2012	86.18
4/22/2012	89.60
4/21/2012	89.64
4/20/2012	89.64
4/19/2012	85.09
4/18/2012	85.11
4/17/2012	97.41
4/16/2012	97.41
4/15/2012	97.41
4/14/2012	97.41
4/13/2012	97.41
4/12/2012	97.41
4/11/2012	97.16
4/10/2012	96.73
4/09/2012	96.73
4/08/2012	96.73
4/07/2012	96.74
4/06/2012	96.70
4/05/2012	83.38
4/04/2012	81.83
4/03/2012	81.77
4/02/2012	77.58
4/01/2012	77.57
3/31/2012	77.57
3/30/2012	77.57
3/29/2012	79.87
3/28/2012	79.88
3/27/2012	79.89
3/26/2012	79.87
3/25/2012	79.86
3/24/2012	79.91
3/23/2012	79.87
3/22/2012	78.08
3/21/2012	78.10
3/20/2012	78.13
3/19/2012	78.12
3/18/2012	77.80
3/17/2012	77.81
3/16/2012	77.79
3/15/2012	79.73
3/14/2012	79.73
3/13/2012	80.07
3/12/2012	80.06
3/11/2012	79.82
3/10/2012	79.82
3/09/2012	79.82
3/08/2012	79.72
3/07/2012	79.73
3/06/2012	79.66
3/05/2012	79.67
3/04/2012	79.65
3/03/2012	79.65
3/02/2012	79.83
3/01/2012	79.84
2/29/2012	79.85
2/28/2012	80.30
2/27/2012	80.71
2/26/2012	81.49
2/25/2012	81.48
2/24/2012	81.48
2/23/2012	83.20
2/22/2012	82.78
2/21/2012	83.86
2/20/2012	83.04
2/19/2012	82.38
2/18/2012	82.38
2/17/2012	82.37
2/16/2012	82.17
2/15/2012	81.54
2/14/2012	80.00
2/13/2012	80.00
2/12/2012	82.08
2/11/2012	82.09
2/10/2012	82.08
2/09/2012	82.35
2/08/2012	81.58
2/07/2012	82.14
2/06/2012	82.14
2/05/2012	82.06
2/04/2012	82.07
2/03/2012	82.09
2/02/2012	81.24
2/01/2012	81.24
1/31/2012	80.72
1/30/2012	80.74
1/29/2012	79.50
1/28/2012	79.48
1/27/2012	79.48
1/26/2012	79.39
1/25/2012	80.12
1/24/2012	79.28
1/23/2012	79.28
1/22/2012	79.61
1/21/2012	79.60
1/20/2012	79.67
1/19/2012	79.53
1/18/2012	79.55
1/17/2012	79.38
1/16/2012	79.38
1/15/2012	78.63
1/14/2012	78.64
1/13/2012	78.64
1/12/2012	79.95
1/11/2012	79.75
1/10/2012	80.33
1/09/2012	80.32
1/08/2012	79.46
1/07/2012	79.35
1/06/2012	79.36
1/05/2012	78.18
1/04/2012	78.22
1/03/2012	80.86
1/02/2012	78.83
1/01/2012	78.83
12/31/2011	78.83
12/30/2011	78.86
12/29/2011	78.03
12/28/2011	77.89
12/27/2011	79.45
12/26/2011	79.43
12/25/2011	79.27
12/24/2011	79.27
12/23/2011	79.25
12/22/2011	76.47
12/21/2011	76.41
12/20/2011	77.23
12/19/2011	77.21
12/18/2011	76.39
12/17/2011	76.39
12/16/2011	76.36
12/15/2011	78.51
12/14/2011	79.05
12/13/2011	77.91
12/12/2011	77.90
12/11/2011	78.24
12/10/2011	78.24
12/09/2011	78.23
12/08/2011	78.63
12/07/2011	78.61
12/06/2011	80.86
12/05/2011	80.84
12/04/2011	79.81
12/03/2011	79.81
12/02/2011	79.80
12/01/2011	77.67
11/30/2011	79.33
11/29/2011	79.00
11/28/2011	79.03
11/27/2011	78.07
11/26/2011	78.28
11/25/2011	78.31
11/24/2011	79.52
11/23/2011	79.52
11/22/2011	79.65
11/21/2011	79.65
11/20/2011	79.74
11/19/2011	79.85
11/18/2011	79.85
11/17/2011	80.44
11/16/2011	80.44
11/15/2011	81.54
11/14/2011	81.54
11/13/2011	81.70
11/12/2011	81.70
11/11/2011	81.70
11/10/2011	80.62
11/09/2011	80.62
11/08/2011	83.14
11/07/2011	83.14
11/06/2011	83.59
11/05/2011	83.59
11/04/2011	83.59
11/03/2011	83.35
11/02/2011	83.35
11/01/2011	84.70
10/31/2011	84.89
10/30/2011	81.45
10/29/2011	81.45
10/28/2011	80.06
10/27/2011	81.85
10/26/2011	81.91
10/25/2011	81.43
10/24/2011	81.27
10/23/2011	82.27
10/22/2011	82.25
10/21/2011	82.00
10/20/2011	83.00
10/19/2011	82.93
10/18/2011	80.99
10/17/2011	80.95
10/16/2011	80.00
10/15/2011	80.00
10/14/2011	80.00
10/13/2011	80.00
10/12/2011	80.99
10/11/2011	80.66
10/10/2011	80.65
10/09/2011	79.46
10/08/2011	79.47
10/07/2011	79.47
10/06/2011	79.48
10/05/2011	82.01
10/04/2011	85.14
10/03/2011	85.20
10/02/2011	85.78
10/01/2011	85.78
9/30/2011	85.75
9/29/2011	86.38
9/28/2011	86.38
9/27/2011	85.82
9/26/2011	85.79
9/25/2011	91.22
9/24/2011	91.22
9/23/2011	91.22
9/22/2011	93.86
9/21/2011	93.85
9/20/2011	95.38
9/19/2011	95.35
9/18/2011	95.03
9/17/2011	95.03
9/16/2011	95.00
9/15/2011	96.09
9/14/2011	96.06
9/13/2011	93.84
9/12/2011	96.06
9/11/2011	96.52
9/10/2011	96.41
9/09/2011	96.34
9/08/2011	95.71
9/07/2011	95.61
9/06/2011	93.89
9/05/2011	93.88
9/04/2011	94.68
9/03/2011	94.70
9/02/2011	94.68
9/01/2011	94.39
8/31/2011	94.42
8/30/2011	93.55
8/29/2011	93.52
8/28/2011	94.30
8/27/2011	94.29
8/26/2011	94.26
8/25/2011	95.13
8/24/2011	95.11
8/23/2011	97.58
8/22/2011	97.21
8/21/2011	98.01
8/20/2011	97.95
8/19/2011	97.86
8/18/2011	95.82
8/17/2011	95.78
8/16/2011	93.32
8/15/2011	93.28
8/14/2011	95.27
8/13/2011	95.32
8/12/2011	95.32
8/11/2011	98.15
8/10/2011	98.15
8/09/2011	100.49
8/08/2011	100.50
8/07/2011	103.88
8/06/2011	103.92
8/05/2011	103.90
8/04/2011	106.63
8/03/2011	105.98
8/02/2011	106.48
8/01/2011	106.52
7/31/2011	107.18
7/30/2011	107.21
7/29/2011	107.22
7/28/2011	107.10
7/27/2011	106.25
7/26/2011	108.25
7/25/2011	108.23
7/24/2011	107.37
7/23/2011	107.46
7/22/2011	107.40
7/21/2011	105.79
7/20/2011	105.71
7/19/2011	104.91
7/18/2011	107.32
7/17/2011	107.25
7/16/2011	107.26
7/15/2011	107.25
7/14/2011	107.48
7/13/2011	107.44
7/12/2011	105.03
7/11/2011	105.03
7/10/2011	105.09
7/09/2011	105.12
7/08/2011	107.85
7/07/2011	105.01
7/06/2011	105.02
7/05/2011	104.15
7/04/2011	104.15
7/03/2011	103.42
7/02/2011	103.44
7/01/2011	103.41
6/30/2011	105.78
6/29/2011	105.74
6/28/2011	102.84
6/27/2011	102.87
6/26/2011	103.57
6/25/2011	103.58
6/24/2011	103.58
6/23/2011	108.17
6/22/2011	108.17
6/21/2011	108.06
6/20/2011	106.29
6/19/2011	106.35
6/18/2011	106.37
6/17/2011	106.36
6/16/2011	109.58
6/15/2011	109.57
6/14/2011	108.13
6/13/2011	108.16
6/12/2011	109.67
6/11/2011	109.64
6/10/2011	109.63
6/09/2011	107.34
6/08/2011	107.39
6/07/2011	106.25
6/06/2011	104.17
6/05/2011	106.45
6/04/2011	106.42
6/03/2011	106.41
6/02/2011	109.80
6/01/2011	105.14
5/31/2011	106.23
5/30/2011	106.25
5/29/2011	108.05
5/28/2011	107.76
5/27/2011	107.74
5/26/2011	105.72
5/25/2011	105.72
5/24/2011	110.02
5/23/2011	108.98
5/22/2011	109.90
5/21/2011	109.90
5/20/2011	109.90
5/19/2011	107.55
5/18/2011	107.47
5/17/2011	109.25
5/16/2011	107.74
5/15/2011	110.44
5/14/2011	110.34
5/13/2011	110.34
5/12/2011	113.17
5/11/2011	113.16
5/10/2011	115.84
5/09/2011	115.84
5/08/2011	115.84
5/07/2011	115.82
5/06/2011	115.81
5/05/2011	118.87
5/04/2011	118.87
5/03/2011	117.25
5/02/2011	118.31
5/01/2011	119.66
4/30/2011	119.67
4/29/2011	119.62
4/28/2011	118.30
4/27/2011	118.28
4/26/2011	117.58
4/25/2011	117.77
4/24/2011	117.77
4/23/2011	117.83
4/22/2011	117.83
4/21/2011	117.88
4/20/2011	117.86
4/19/2011	116.92
4/18/2011	120.24
4/17/2011	120.26
4/16/2011	120.30
4/15/2011	120.32
4/14/2011	118.98
4/13/2011	118.98
4/12/2011	119.74
4/11/2011	119.82
4/10/2011	120.91
4/09/2011	120.89
4/08/2011	120.87
4/07/2011	120.06
4/06/2011	119.94
4/05/2011	118.04
4/04/2011	118.05
4/03/2011	119.40
4/02/2011	119.34
4/01/2011	119.51
3/31/2011	122.13
3/30/2011	121.96
3/29/2011	121.65
3/28/2011	121.65
3/27/2011	118.80
3/26/2011	118.72
3/25/2011	118.67
3/24/2011	117.88
3/23/2011	117.88
3/22/2011	115.33
3/21/2011	115.27
3/20/2011	114.52
3/19/2011	114.46
3/18/2011	114.38
3/17/2011	118.16
3/16/2011	118.09
3/15/2011	120.40
3/14/2011	120.40
3/13/2011	123.45
3/12/2011	123.42
3/11/2011	123.39
3/10/2011	121.35
3/09/2011	121.32
3/08/2011	122.88
3/07/2011	122.85
3/06/2011	121.14
3/05/2011	121.12
3/04/2011	121.13
3/03/2011	122.87
3/02/2011	122.82
3/01/2011	120.97
2/28/2011	120.95
2/27/2011	119.65
2/26/2011	119.64
2/25/2011	119.62
2/24/2011	121.41
2/23/2011	121.41
2/22/2011	121.88
2/21/2011	121.88
2/20/2011	121.19
2/19/2011	121.16
2/18/2011	121.14
2/17/2011	119.39
2/16/2011	119.37
2/15/2011	116.86
2/14/2011	115.64
2/13/2011	115.75
2/12/2011	115.75
2/11/2011	115.71
2/10/2011	114.03
2/09/2011	114.00
2/08/2011	112.17
2/07/2011	112.14
2/06/2011	113.37
2/05/2011	113.37
2/04/2011	113.35
2/03/2011	114.92
2/02/2011	114.90
2/01/2011	114.90
1/31/2011	114.75
1/30/2011	114.12
1/29/2011	114.16
1/28/2011	114.15
1/27/2011	114.85
1/26/2011	114.83
1/25/2011	114.99
1/24/2011	114.98
1/23/2011	113.93
1/22/2011	113.89
1/21/2011	117.91
1/20/2011	118.65
1/19/2011	118.65
1/18/2011	118.63
1/17/2011	120.32
1/16/2011	120.04
1/15/2011	120.01
1/14/2011	120.00
1/13/2011	115.38
1/12/2011	115.43
1/11/2011	118.88
1/10/2011	118.85
1/09/2011	118.78
1/08/2011	118.79
1/07/2011	118.79
1/06/2011	118.77
1/05/2011	118.75
1/04/2011	121.53
1/03/2011	121.50
1/02/2011	121.74
1/01/2011	121.75
12/31/2010	121.74
12/30/2010	113.28
12/29/2010	113.32
12/28/2010	109.18
12/27/2010	110.31
12/26/2010	110.22
12/25/2010	110.25
12/24/2010	110.25
12/23/2010	108.76
12/22/2010	108.76
12/21/2010	107.34
12/20/2010	106.69
12/19/2010	106.80
12/18/2010	106.83
12/17/2010	106.86
12/16/2010	104.12
12/15/2010	104.16
12/14/2010	101.73
12/13/2010	101.77
12/12/2010	102.82
12/11/2010	102.84
12/10/2010	102.91
12/09/2010	106.96
12/08/2010	107.01
12/07/2010	106.55
12/06/2010	106.55
12/05/2010	105.93
12/04/2010	105.84
12/03/2010	105.86
12/02/2010	108.48
12/01/2010	108.52
11/30/2010	107.39
11/29/2010	107.37
11/28/2010	108.58
11/27/2010	108.63
11/26/2010	108.61
11/25/2010	106.69
11/24/2010	106.67
11/23/2010	108.77
11/22/2010	108.86
11/21/2010	106.58
11/20/2010	106.60
11/19/2010	106.57
11/18/2010	114.23
11/17/2010	114.28
11/16/2010	112.87
11/15/2010	111.76
11/14/2010	110.05
11/13/2010	110.06
11/12/2010	110.03
11/11/2010	108.89
11/10/2010	108.90
11/09/2010	109.32
11/08/2010	109.33
11/07/2010	107.73
11/06/2010	107.71
11/05/2010	107.71
11/04/2010	105.96
11/03/2010	105.96
11/02/2010	105.82
11/01/2010	104.75
10/31/2010	105.14
10/30/2010	105.15
10/29/2010	105.12
10/28/2010	105.20
10/27/2010	105.17
10/26/2010	103.31
10/25/2010	103.29
10/24/2010	102.49
10/23/2010	102.49
10/22/2010	102.47
10/21/2010	102.01
10/20/2010	102.01
10/19/2010	101.18
10/18/2010	101.16
10/17/2010	103.20
10/16/2010	103.22
10/15/2010	103.24
10/14/2010	101.61
10/13/2010	101.59
10/12/2010	101.48
10/11/2010	101.46
10/10/2010	94.34
10/09/2010	94.34
10/08/2010	94.35
10/07/2010	95.28
10/06/2010	95.26
10/05/2010	97.47
10/04/2010	96.41
10/03/2010	96.04
10/02/2010	96.03
10/01/2010	96.00
9/30/2010	96.82
9/29/2010	95.91
9/28/2010	93.67
9/27/2010	93.68
9/26/2010	95.44
9/25/2010	95.43
9/24/2010	95.43
9/23/2010	95.49
9/22/2010	93.87
9/21/2010	90.46
9/20/2010	90.46
9/19/2010	85.44
9/18/2010	85.43
9/17/2010	85.43
9/16/2010	90.48
9/15/2010	90.30
9/14/2010	87.76
9/13/2010	87.62
9/12/2010	88.16
9/11/2010	88.03
9/10/2010	87.99
9/09/2010	88.06
9/08/2010	88.06
9/07/2010	88.33
9/06/2010	88.33
9/05/2010	87.26
9/04/2010	87.24
9/03/2010	87.24
9/02/2010	87.61
9/01/2010	87.62
8/31/2010	88.70
8/30/2010	88.69
8/29/2010	84.22
8/28/2010	84.20
8/27/2010	84.18
8/26/2010	89.23
8/25/2010	89.21
8/24/2010	89.96
8/23/2010	89.96
8/22/2010	89.29
8/21/2010	89.42
8/20/2010	89.40
8/19/2010	87.97
8/18/2010	87.98
8/17/2010	86.20
8/16/2010	86.21
8/15/2010	81.74
8/14/2010	81.76
8/13/2010	81.76
8/12/2010	88.15
8/11/2010	88.16
8/10/2010	89.52
8/09/2010	88.35
8/08/2010	82.84
8/07/2010	83.03
8/06/2010	83.03
8/05/2010	85.21
8/04/2010	84.54
8/03/2010	83.23
8/02/2010	83.25
8/01/2010	81.98
7/31/2010	81.98
7/30/2010	82.00
7/29/2010	80.73
7/28/2010	80.74
7/27/2010	78.20
7/26/2010	78.21
7/25/2010	79.51
7/24/2010	79.51
7/23/2010	79.50
7/22/2010	80.26
7/21/2010	80.26
7/20/2010	78.68
7/19/2010	78.61
7/18/2010	78.90
7/17/2010	78.91
7/16/2010	78.91
7/15/2010	79.72
7/14/2010	79.72
7/13/2010	78.70
7/12/2010	78.72
7/11/2010	78.83
7/10/2010	78.28
7/09/2010	78.28
7/08/2010	76.26
7/07/2010	77.28
7/06/2010	76.54
7/05/2010	76.54
7/04/2010	74.81
7/03/2010	74.84
7/02/2010	74.91
7/01/2010	75.26
6/30/2010	75.25
6/29/2010	76.18
6/28/2010	76.16
6/27/2010	74.06
6/26/2010	74.10
6/25/2010	74.10
6/24/2010	74.51
6/23/2010	74.48
6/22/2010	73.74
6/21/2010	73.76
6/20/2010	73.69
6/19/2010	73.77
6/18/2010	73.77
6/17/2010	73.88
6/16/2010	73.88
6/15/2010	74.79
6/14/2010	74.79
6/13/2010	74.02
6/12/2010	73.99
6/11/2010	74.00
6/10/2010	74.92
6/09/2010	75.00
6/08/2010	77.49
6/07/2010	77.55
6/06/2010	77.98
6/05/2010	77.99
6/04/2010	77.99
6/03/2010	78.08
6/02/2010	78.08
6/01/2010	74.09
5/31/2010	77.02
5/30/2010	75.41
5/29/2010	75.41
5/28/2010	75.41
5/27/2010	70.75
5/26/2010	70.76
5/25/2010	70.77
5/24/2010	76.73
5/23/2010	76.93
5/22/2010	77.12
5/21/2010	77.12
5/20/2010	75.51
5/19/2010	75.52
5/18/2010	77.10
5/17/2010	77.11
5/16/2010	77.98
5/15/2010	78.01
5/14/2010	78.03
5/13/2010	78.36
5/12/2010	78.20
5/11/2010	78.11
5/10/2010	78.13
5/09/2010	79.72
5/08/2010	79.72
5/07/2010	79.74
5/06/2010	81.86
5/05/2010	81.91
5/04/2010	81.42
5/03/2010	81.42
5/02/2010	81.23
5/01/2010	81.21
4/30/2010	81.16
4/29/2010	81.77
4/28/2010	81.05
4/27/2010	82.10
4/26/2010	82.44
4/25/2010	83.65
4/24/2010	85.23
4/23/2010	88.38
4/22/2010	91.97
4/21/2010	91.77
4/20/2010	89.21
4/19/2010	89.21
4/18/2010	90.99
4/17/2010	90.95
4/16/2010	90.94
4/15/2010	91.38
4/14/2010	91.17
4/13/2010	86.00
4/12/2010	88.24
4/11/2010	87.19
4/10/2010	87.19
4/09/2010	87.19
4/08/2010	87.17
4/07/2010	86.49
4/06/2010	81.51
4/05/2010	81.50
4/04/2010	81.49
4/03/2010	81.59
4/02/2010	81.59
4/01/2010	81.59
3/31/2010	85.67
3/30/2010	82.13
3/29/2010	85.42
3/28/2010	84.61
3/27/2010	84.64
3/26/2010	84.64
3/25/2010	79.55
3/24/2010	80.18
3/23/2010	77.12
3/22/2010	81.17
3/21/2010	79.08
3/20/2010	79.17
3/19/2010	79.13
3/18/2010	77.92
3/17/2010	79.58
3/16/2010	74.47
3/15/2010	77.30
3/14/2010	78.45
3/13/2010	78.41
3/12/2010	78.43
3/11/2010	79.41
3/10/2010	78.62
3/09/2010	82.26
3/08/2010	80.23
3/07/2010	80.23
3/06/2010	80.10
3/05/2010	80.16
3/04/2010	87.71
3/03/2010	87.71
3/02/2010	85.80
3/01/2010	85.39
2/28/2010	84.83
2/27/2010	84.78
2/26/2010	84.78
2/25/2010	84.55
2/24/2010	84.67
2/23/2010	84.65
2/22/2010	84.65
2/21/2010	88.04
2/20/2010	88.05
2/19/2010	88.05
2/18/2010	85.44
2/17/2010	85.00
2/16/2010	85.62
2/15/2010	85.62
2/14/2010	88.18
2/13/2010	88.18
2/12/2010	88.18
2/11/2010	88.24
2/10/2010	87.99
2/09/2010	90.45
2/08/2010	90.46
2/07/2010	91.05
2/06/2010	91.16
2/05/2010	91.16
2/04/2010	91.69
2/03/2010	92.53
2/02/2010	88.78
2/01/2010	88.78
1/31/2010	87.02
1/30/2010	87.02
1/29/2010	87.04
1/28/2010	87.66
1/27/2010	89.92
1/26/2010	87.89
1/25/2010	89.67
1/24/2010	87.55
1/23/2010	87.55
1/22/2010	87.54
1/21/2010	88.63
1/20/2010	90.42
1/19/2010	88.76
1/18/2010	88.76
1/17/2010	86.27
1/16/2010	86.27
1/15/2010	86.27
1/14/2010	76.05
1/13/2010	76.06
1/12/2010	83.19
1/11/2010	83.22
1/10/2010	82.53
1/09/2010	81.93
1/08/2010	80.35
1/07/2010	75.00
1/06/2010	75.02
1/05/2010	73.07
1/04/2010	73.07
1/03/2010	74.73
1/02/2010	74.73
1/01/2010	74.73
12/31/2009	74.73
12/30/2009	74.79
12/29/2009	74.13
12/28/2009	74.10
12/27/2009	74.08
12/26/2009	73.93
12/25/2009	73.93
12/24/2009	74.53
12/23/2009	74.48
12/22/2009	74.66
12/21/2009	74.66
12/20/2009	73.98
12/19/2009	74.01
12/18/2009	74.03
12/17/2009	75.01
12/16/2009	75.07
12/15/2009	76.67
12/14/2009	76.67
12/13/2009	76.31
12/12/2009	76.32
12/11/2009	76.32
12/10/2009	76.00
12/09/2009	76.00
12/08/2009	76.26
12/07/2009	76.26
12/06/2009	76.69
12/05/2009	76.49
12/04/2009	76.49
12/03/2009	77.26
12/02/2009	77.26
12/01/2009	76.27
11/30/2009	76.27
11/29/2009	75.76
11/28/2009	75.68
11/27/2009	75.54
11/26/2009	76.85
11/25/2009	76.27
11/24/2009	75.20
11/23/2009	75.20
11/22/2009	75.20
11/21/2009	75.21
11/20/2009	75.21
11/19/2009	73.76
11/18/2009	73.74
11/17/2009	73.74
11/16/2009	73.50
11/15/2009	73.83
11/14/2009	73.84
11/13/2009	73.84
11/12/2009	73.81
11/11/2009	71.91
11/10/2009	74.13
11/09/2009	74.71
11/08/2009	73.51
11/07/2009	73.52
11/06/2009	73.20
11/05/2009	76.24
11/04/2009	76.25
11/03/2009	77.50
11/02/2009	77.51
11/01/2009	77.10
10/31/2009	77.10
10/30/2009	77.10
10/29/2009	77.65
10/28/2009	77.33
10/27/2009	76.09
10/26/2009	75.01
10/25/2009	78.42
10/24/2009	78.42
10/23/2009	78.42
10/22/2009	77.57
10/21/2009	77.57
10/20/2009	77.47
10/19/2009	77.41
10/18/2009	77.17
10/17/2009	77.13
10/16/2009	74.63
10/15/2009	73.62
10/14/2009	73.62
10/13/2009	73.60
10/12/2009	73.59
10/11/2009	73.04
10/10/2009	73.02
10/09/2009	73.02
10/08/2009	70.72
10/07/2009	70.70
10/06/2009	69.15
10/05/2009	69.14
10/04/2009	70.45
10/03/2009	70.43
10/02/2009	70.45
10/01/2009	76.20
9/30/2009	76.21
9/29/2009	78.15
9/28/2009	78.15
9/27/2009	78.82
9/26/2009	78.82
9/25/2009	78.83
9/24/2009	81.43
9/23/2009	81.41
9/22/2009	80.14
9/21/2009	80.14
9/20/2009	75.83
9/19/2009	76.01
9/18/2009	76.25
9/17/2009	69.53
9/16/2009	72.14
9/15/2009	65.60
9/14/2009	65.60
9/13/2009	65.13
9/12/2009	65.22
9/11/2009	65.15
9/10/2009	67.68
9/09/2009	66.11
9/08/2009	71.19
9/07/2009	71.29
9/06/2009	72.46
9/05/2009	72.43
9/04/2009	72.43
9/03/2009	70.13
9/02/2009	70.13
9/01/2009	67.10
8/31/2009	67.10
8/30/2009	68.83
8/29/2009	68.90
8/28/2009	68.91
8/27/2009	68.97
8/26/2009	64.91
8/25/2009	61.81
8/24/2009	61.81
8/23/2009	61.54
8/22/2009	61.59
8/21/2009	61.38
8/20/2009	61.83
8/19/2009	62.17
8/18/2009	60.59
8/17/2009	60.59
8/16/2009	64.40
8/15/2009	64.49
8/14/2009	64.49
8/13/2009	64.20
8/12/2009	63.72
8/11/2009	64.19
8/10/2009	64.15
8/09/2009	64.48
8/08/2009	64.47
8/07/2009	61.89
8/06/2009	66.25
8/05/2009	66.25
8/04/2009	67.85
8/03/2009	67.85
8/02/2009	66.84
8/01/2009	66.85
7/31/2009	66.85
7/30/2009	66.31
7/29/2009	66.31
7/28/2009	65.88
7/27/2009	65.88
7/26/2009	66.67
7/25/2009	66.68
7/24/2009	66.67
7/23/2009	66.99
7/22/2009	66.99
7/21/2009	64.77
7/20/2009	66.01
7/19/2009	65.04
7/18/2009	65.09
7/17/2009	65.09
7/16/2009	66.59
7/15/2009	66.59
7/14/2009	65.34
7/13/2009	65.33
7/12/2009	67.87
7/11/2009	67.85
7/10/2009	67.84
7/09/2009	67.75
7/08/2009	67.75
7/07/2009	67.71
7/06/2009	67.71
7/05/2009	69.51
7/04/2009	69.51
7/03/2009	69.51
7/02/2009	68.95
7/01/2009	68.95
6/30/2009	71.29
6/29/2009	71.28
6/28/2009	69.87
6/27/2009	69.87
6/26/2009	67.39
6/25/2009	66.58
6/24/2009	66.58
6/23/2009	65.04
6/22/2009	65.04
6/21/2009	64.83
6/20/2009	64.84
6/19/2009	64.84
6/18/2009	66.11
6/17/2009	66.11
6/16/2009	67.83
6/15/2009	67.84
6/14/2009	68.60
6/13/2009	68.60
6/12/2009	68.60
6/11/2009	66.78
6/10/2009	67.90
6/09/2009	72.13
6/08/2009	72.13
6/07/2009	66.17
6/06/2009	66.17
6/05/2009	66.13
6/04/2009	62.20
6/03/2009	62.20
6/02/2009	61.50
6/01/2009	61.50
5/31/2009	61.01
5/30/2009	61.01
5/29/2009	61.01
5/28/2009	62.29
5/27/2009	65.28
5/26/2009	65.42
5/25/2009	65.42
5/24/2009	62.04
5/23/2009	62.04
5/22/2009	62.03
5/21/2009	60.82
5/20/2009	60.82
5/19/2009	60.09
5/18/2009	60.09
5/17/2009	59.21
5/16/2009	59.21
5/15/2009	59.21
5/14/2009	60.39
5/13/2009	58.56
5/12/2009	59.53
5/11/2009	59.53
5/10/2009	60.04
5/09/2009	60.08
5/08/2009	60.08
5/07/2009	60.07
5/06/2009	60.07
5/05/2009	59.34
5/04/2009	59.34
5/03/2009	58.15
5/02/2009	58.19
5/01/2009	58.19
4/30/2009	58.19
4/29/2009	58.19
4/28/2009	58.05
4/27/2009	58.05
4/26/2009	58.81
4/25/2009	58.84
4/24/2009	58.84
4/23/2009	59.89
4/22/2009	60.33
4/21/2009	62.51
4/20/2009	62.51
4/19/2009	62.51
4/18/2009	62.51
4/17/2009	62.51
4/16/2009	62.51
4/15/2009	62.51
4/14/2009	59.32
4/13/2009	59.33
4/12/2009	59.33
4/11/2009	59.32
4/10/2009	59.32
4/09/2009	59.39
4/08/2009	59.39
4/07/2009	58.18
4/06/2009	56.81
4/05/2009	55.07
4/04/2009	55.07
4/03/2009	55.07
4/02/2009	53.12
4/01/2009	53.12
3/31/2009	53.11
3/30/2009	53.11
3/29/2009	54.80
3/28/2009	54.80
3/27/2009	54.80
3/26/2009	54.53
3/25/2009	54.53
3/24/2009	53.11
3/23/2009	53.11
3/22/2009	53.86
3/21/2009	53.86
3/20/2009	53.86
3/19/2009	54.31
3/18/2009	54.31
3/17/2009	53.56
3/16/2009	53.56
3/15/2009	53.26
3/14/2009	53.26
3/13/2009	53.26
3/12/2009	56.38
3/11/2009	56.38
3/10/2009	57.76
3/09/2009	63.64
3/08/2009	63.49
3/07/2009	63.55
3/06/2009	63.55
3/05/2009	65.52
3/04/2009	65.52
3/03/2009	64.21
3/02/2009	64.21
3/01/2009	65.49
2/28/2009	65.47
2/27/2009	65.47
2/26/2009	65.06
2/25/2009	65.06
2/24/2009	65.59
2/23/2009	65.59
2/22/2009	65.68
2/21/2009	65.67
2/20/2009	65.67
2/19/2009	66.93
2/18/2009	66.93
2/17/2009	69.95
2/16/2009	68.83
2/15/2009	69.82
2/14/2009	69.82
2/13/2009	69.82
2/12/2009	70.10
2/11/2009	70.10
2/10/2009	70.50
2/09/2009	70.48
2/08/2009	72.01
2/07/2009	72.13
2/06/2009	72.37
2/05/2009	73.81
2/04/2009	73.81
2/03/2009	75.17
2/02/2009	75.17
2/01/2009	74.43
1/31/2009	74.43
1/30/2009	74.42
1/29/2009	75.73
1/28/2009	75.73
1/27/2009	76.03
1/26/2009	76.03
1/25/2009	76.08
1/24/2009	76.08
1/23/2009	76.08
1/22/2009	75.87
1/21/2009	75.87
1/20/2009	75.87
1/19/2009	75.87
1/18/2009	75.87
1/17/2009	75.91
1/16/2009	75.91
1/15/2009	78.25
1/14/2009	78.23
1/13/2009	75.44
1/12/2009	75.17
1/11/2009	75.63
1/10/2009	74.31
1/09/2009	74.31
1/08/2009	74.33
1/07/2009	74.33
1/06/2009	74.34
1/05/2009	74.34
1/04/2009	72.77
1/03/2009	72.78
1/02/2009	72.78
1/01/2009	72.78
12/31/2008	72.78
12/30/2008	72.46
12/29/2008	72.46
12/28/2008	71.52
12/27/2008	71.52
12/26/2008	71.58
12/25/2008	73.38
12/24/2008	73.32
12/23/2008	72.67
12/22/2008	72.67
12/21/2008	72.57
12/20/2008	72.55
12/19/2008	72.55
12/18/2008	72.59
12/17/2008	72.59
12/16/2008	73.04
12/15/2008	73.04
12/14/2008	73.00
12/13/2008	73.10
12/12/2008	72.53
12/11/2008	75.12
12/10/2008	75.11
12/09/2008	75.71
12/08/2008	75.63
12/07/2008	77.30
12/06/2008	77.30
12/05/2008	77.30
12/04/2008	75.01
12/03/2008	75.01
12/02/2008	75.01
12/01/2008	75.01
11/30/2008	75.01
11/29/2008	75.02
11/28/2008	75.03
11/27/2008	75.04
11/26/2008	75.04
11/25/2008	75.75
11/24/2008	75.81
11/23/2008	79.96
11/22/2008	79.96
11/21/2008	80.05
11/20/2008	82.26
11/19/2008	82.26
11/18/2008	83.27
11/17/2008	83.27
11/16/2008	83.27
11/15/2008	83.28
11/14/2008	83.26
11/13/2008	84.27
11/12/2008	84.27
11/11/2008	90.69
11/10/2008	90.69
11/09/2008	90.34
11/08/2008	90.57
11/07/2008	90.57
11/06/2008	94.50
11/05/2008	94.50
11/04/2008	96.46
11/03/2008	96.46
11/02/2008	95.23
11/01/2008	95.27
10/31/2008	95.27
10/30/2008	95.75
10/29/2008	95.75
10/28/2008	93.36
10/27/2008	93.16
10/26/2008	97.18
10/25/2008	97.22
10/24/2008	97.22
10/23/2008	95.10
10/22/2008	95.09
10/21/2008	92.48
10/20/2008	92.48
10/19/2008	90.96
10/18/2008	91.10
10/17/2008	89.76
10/16/2008	83.49
10/15/2008	83.49
10/14/2008	81.72
10/13/2008	80.69
10/12/2008	85.86
10/11/2008	85.74
10/10/2008	85.40
10/09/2008	86.71
10/08/2008	86.71
10/07/2008	91.06
10/06/2008	91.06
10/05/2008	92.87
10/04/2008	92.77
10/03/2008	92.77
10/02/2008	96.34
10/01/2008	96.34
9/30/2008	101.70
9/29/2008	101.70
9/28/2008	103.93
9/27/2008	104.06
9/26/2008	104.05
9/25/2008	104.99
9/24/2008	104.99
9/23/2008	108.87
9/22/2008	108.87
9/21/2008	103.93
9/20/2008	104.00
9/19/2008	103.99
9/18/2008	108.30
9/17/2008	108.30
9/16/2008	110.88
9/15/2008	110.88
9/14/2008	110.66
9/13/2008	110.70
9/12/2008	110.70
9/11/2008	118.58
9/10/2008	118.59
9/09/2008	125.62
9/08/2008	125.62
9/07/2008	129.06
9/06/2008	128.90
9/05/2008	128.90
9/04/2008	123.97
9/03/2008	123.97
9/02/2008	130.88
9/01/2008	130.88
8/31/2008	129.74
8/30/2008	129.74
8/29/2008	129.74
8/28/2008	132.32
8/27/2008	132.32
8/26/2008	131.16
8/25/2008	131.16
8/24/2008	131.26
8/23/2008	131.32
8/22/2008	131.32
8/21/2008	136.59
8/20/2008	136.59
8/19/2008	134.91
8/18/2008	134.91
8/17/2008	134.65
8/16/2008	134.71
8/15/2008	134.71
8/14/2008	132.83
8/13/2008	132.81
8/12/2008	130.76
8/11/2008	130.76
8/10/2008	131.66
8/09/2008	131.70
8/08/2008	131.47
8/07/2008	149.11
8/06/2008	149.11
8/05/2008	153.25
8/04/2008	153.22
8/03/2008	156.25
8/02/2008	156.27
8/01/2008	156.27
7/31/2008	156.99
7/30/2008	156.99
7/29/2008	165.31
7/28/2008	165.31
7/27/2008	161.87
7/26/2008	161.86
7/25/2008	161.87
7/24/2008	159.17
7/23/2008	159.08
7/22/2008	161.01
7/21/2008	161.02
7/20/2008	164.47
7/19/2008	164.57
7/18/2008	164.56
7/17/2008	167.02
7/16/2008	167.01
7/15/2008	167.16
7/14/2008	167.15
7/13/2008	170.42
7/12/2008	170.40
7/11/2008	170.40
7/10/2008	164.96
7/09/2008	164.96
7/08/2008	171.93
7/07/2008	171.93
7/06/2008	174.32
7/05/2008	174.32
7/04/2008	174.32
7/03/2008	173.95
7/02/2008	173.95
7/01/2008	176.21
6/30/2008	176.21
6/29/2008	183.12
6/28/2008	183.09
6/27/2008	182.10
6/26/2008	190.57
6/25/2008	190.46
6/24/2008	197.08
6/23/2008	197.08
6/22/2008	195.23
6/21/2008	195.01
6/20/2008	195.01
6/19/2008	200.97
6/18/2008	200.95
6/17/2008	201.55
6/16/2008	202.03
6/15/2008	205.85
6/14/2008	205.72
6/13/2008	204.40
6/12/2008	206.64
6/11/2008	206.64
6/10/2008	207.29
6/09/2008	207.29
6/08/2008	209.73
6/07/2008	209.73
6/06/2008	209.74
6/05/2008	204.87
6/04/2008	204.83
6/03/2008	203.99
6/02/2008	203.99
6/01/2008	193.00
5/31/2008	192.50
5/30/2008	192.50
5/29/2008	194.13
5/28/2008	194.13
5/27/2008	192.95
5/26/2008	192.95
5/25/2008	192.95
5/24/2008	192.95
5/23/2008	192.98
5/22/2008	191.33
5/21/2008	190.12
5/20/2008	189.85
5/19/2008	186.25
5/18/2008	180.21
5/17/2008	180.40
5/16/2008	180.22
5/15/2008	180.45
5/14/2008	180.00
5/13/2008	178.97
5/12/2008	178.98
5/11/2008	178.97
5/10/2008	178.80
5/09/2008	178.80
5/08/2008	178.80
5/07/2008	178.59
5/06/2008	177.46
5/05/2008	177.46
5/04/2008	178.46
5/03/2008	178.43
5/02/2008	180.09
5/01/2008	178.66
4/30/2008	178.69
4/29/2008	180.45
4/28/2008	180.45
4/27/2008	180.51
4/26/2008	181.70
4/25/2008	181.70
4/24/2008	181.74
4/23/2008	181.74
4/22/2008	186.36
4/21/2008	185.84
4/20/2008	187.95
4/19/2008	187.69
4/18/2008	187.84
4/17/2008	191.20
4/16/2008	191.24
4/15/2008	191.42
4/14/2008	191.43
4/13/2008	193.36
4/12/2008	193.33
4/11/2008	193.33
4/10/2008	194.68
4/09/2008	194.68
4/08/2008	194.50
4/07/2008	194.51
4/06/2008	195.11
4/05/2008	194.63
4/04/2008	194.61
4/03/2008	192.95
4/02/2008	192.92
4/01/2008	192.33
3/31/2008	192.33
3/30/2008	191.57
3/29/2008	191.57
3/28/2008	191.94
3/27/2008	191.26
3/26/2008	191.27
3/25/2008	189.67
3/24/2008	189.67
3/23/2008	192.07
3/22/2008	192.18
3/21/2008	192.18
3/20/2008	194.20
3/19/2008	194.19
3/18/2008	194.37
3/17/2008	194.37
3/16/2008	197.80
3/15/2008	197.77
3/14/2008	197.75
3/13/2008	198.76
3/12/2008	195.62
3/11/2008	190.56
3/10/2008	190.45
3/09/2008	191.32
3/08/2008	197.45
3/07/2008	198.84
3/06/2008	204.62
3/05/2008	204.62
3/04/2008	209.04
3/03/2008	209.04
3/02/2008	209.04
3/01/2008	208.70
2/29/2008	206.38
2/28/2008	207.12
2/27/2008	202.21
2/26/2008	200.09
2/25/2008	198.88
2/24/2008	198.61
2/23/2008	197.59
2/22/2008	197.19
2/21/2008	197.07
2/20/2008	196.91
2/19/2008	193.00
2/18/2008	193.00
2/17/2008	193.62
2/16/2008	192.08
2/15/2008	192.08
2/14/2008	191.65
2/13/2008	191.65
2/12/2008	192.29
2/11/2008	192.29
2/10/2008	192.03
2/09/2008	191.99
2/08/2008	191.86
2/07/2008	191.02
2/06/2008	191.02
2/05/2008	200.74
2/04/2008	200.74
2/03/2008	190.02
2/02/2008	190.04
2/01/2008	190.04
1/31/2008	189.66
1/30/2008	189.68
1/29/2008	188.74
1/28/2008	188.74
1/27/2008	188.46
1/26/2008	189.20
1/25/2008	190.70
1/24/2008	190.87
1/23/2008	190.87
1/22/2008	204.08
1/21/2008	204.08
1/20/2008	204.58
1/19/2008	204.26
1/18/2008	204.26
1/17/2008	207.98
1/16/2008	207.98
1/15/2008	208.68
1/14/2008	208.68
1/13/2008	210.17
1/12/2008	210.20
1/11/2008	210.16
1/10/2008	207.67
1/09/2008	207.67
1/08/2008	207.34
1/07/2008	207.34
1/06/2008	207.34
1/05/2008	207.26
1/04/2008	207.26
1/03/2008	207.15
1/02/2008	207.15
1/01/2008	207.20
12/31/2007	207.20
12/30/2007	207.20
12/29/2007	207.95
12/28/2007	207.72
12/27/2007	210.08
12/26/2007	209.29
12/25/2007	207.27
12/24/2007	207.27
12/23/2007	209.19
12/22/2007	209.19
12/21/2007	209.21
12/20/2007	215.29
12/19/2007	215.27
12/18/2007	213.64
12/17/2007	213.61
12/16/2007	213.96
12/15/2007	214.14
12/14/2007	214.14
12/13/2007	216.85
12/12/2007	216.84
12/11/2007	217.32
12/10/2007	217.32
12/09/2007	216.73
12/08/2007	216.75
12/07/2007	216.75
12/06/2007	216.51
12/05/2007	216.52
12/04/2007	214.74
12/03/2007	214.74
12/02/2007	215.39
12/01/2007	215.52
11/30/2007	215.52
11/29/2007	222.00
11/28/2007	222.00
11/27/2007	225.83
11/26/2007	225.83
11/25/2007	226.70
11/24/2007	226.78
11/23/2007	226.78
11/22/2007	226.88
11/21/2007	226.87
11/20/2007	228.09
11/19/2007	228.08
11/18/2007	228.39
11/17/2007	228.62
11/16/2007	228.62
11/15/2007	225.96
11/14/2007	225.97
11/13/2007	225.49
11/12/2007	225.54
11/11/2007	223.03
11/10/2007	222.95
11/09/2007	222.95
11/08/2007	224.29
11/07/2007	224.29
11/06/2007	227.06
11/05/2007	227.06
11/04/2007	225.98
11/03/2007	225.87
11/02/2007	225.85
11/01/2007	225.87
10/31/2007	225.87
10/30/2007	230.27
10/29/2007	230.26
10/28/2007	231.76
10/27/2007	231.78
10/26/2007	231.78
10/25/2007	231.11
10/24/2007	231.11
10/23/2007	232.19
10/22/2007	232.19
10/21/2007	234.25
10/20/2007	234.25
10/19/2007	234.27
10/18/2007	234.71
10/17/2007	234.71
10/16/2007	237.53
10/15/2007	237.53
10/14/2007	238.24
10/13/2007	238.22
10/12/2007	238.25
10/11/2007	235.02
10/10/2007	239.47
10/09/2007	239.72
10/08/2007	239.72
10/07/2007	242.70
10/06/2007	242.65
10/05/2007	242.67
10/04/2007	244.66
10/03/2007	244.66
10/02/2007	242.33
10/01/2007	242.35
9/30/2007	243.47
9/29/2007	243.45
9/28/2007	243.47
9/27/2007	243.89
9/26/2007	243.89
9/25/2007	245.32
9/24/2007	245.32
9/23/2007	245.67
9/22/2007	245.56
9/21/2007	245.56
9/20/2007	246.41
9/19/2007	246.41
9/18/2007	249.92
9/17/2007	249.92
9/16/2007	251.33
9/15/2007	251.73
9/14/2007	252.02
9/13/2007	254.11
9/12/2007	254.11
9/11/2007	256.10
9/10/2007	256.10
9/09/2007	255.84
9/08/2007	256.67
9/07/2007	256.70
9/06/2007	256.09
9/05/2007	256.13
9/04/2007	256.32
9/03/2007	256.32
9/02/2007	255.02
9/01/2007	255.61
8/31/2007	255.69
8/30/2007	254.95
8/29/2007	254.94
8/28/2007	255.68
8/27/2007	255.67
8/26/2007	253.01
8/25/2007	253.02
8/24/2007	253.02
8/23/2007	254.78
8/22/2007	254.82
8/21/2007	253.72
8/20/2007	253.72
8/19/2007	254.12
8/18/2007	254.50
8/17/2007	249.53
8/16/2007	259.97
8/15/2007	258.96
8/14/2007	258.88
8/13/2007	258.90
8/12/2007	258.40
8/11/2007	259.05
8/10/2007	258.97
8/09/2007	261.33
8/08/2007	261.32
8/07/2007	261.86
8/06/2007	261.91
8/05/2007	262.54
8/04/2007	262.56
8/03/2007	262.57
8/02/2007	264.88
8/01/2007	264.82
7/31/2007	265.11
7/30/2007	265.11
7/29/2007	265.35
7/28/2007	265.20
7/27/2007	265.19
7/26/2007	268.11
7/25/2007	268.08
7/24/2007	267.76
7/23/2007	267.76
7/22/2007	265.32
7/21/2007	265.20
7/20/2007	265.20
7/19/2007	264.67
7/18/2007	264.67
7/17/2007	264.37
7/16/2007	264.38
7/15/2007	265.08
7/14/2007	265.04
7/13/2007	265.04
7/12/2007	264.00
7/11/2007	263.94
7/10/2007	264.02
7/09/2007	264.01
7/08/2007	264.10
7/07/2007	264.31
7/06/2007	264.18
7/05/2007	262.78
7/04/2007	262.80
7/03/2007	260.57
7/02/2007	262.25
7/01/2007	258.65
6/30/2007	258.57
6/29/2007	258.09
6/28/2007	249.71
6/27/2007	249.50
6/26/2007	242.98
6/25/2007	249.82
6/24/2007	249.58
6/23/2007	249.51
6/22/2007	249.50
6/21/2007	249.57
6/20/2007	249.59
6/19/2007	249.66
6/18/2007	249.66
6/17/2007	249.36
6/16/2007	249.16
6/15/2007	249.17
6/14/2007	249.57
6/13/2007	249.53
6/12/2007	249.56
6/11/2007	249.56
6/10/2007	249.29
6/09/2007	249.02
6/08/2007	249.05
6/07/2007	254.22
6/06/2007	242.26
6/05/2007	248.43
6/04/2007	248.43
6/03/2007	248.88
6/02/2007	248.60
6/01/2007	247.74
5/31/2007	247.08
5/30/2007	246.50
5/29/2007	249.01
5/28/2007	248.72
5/27/2007	251.64
5/26/2007	251.52
5/25/2007	251.40
5/24/2007	250.59
5/23/2007	250.06
5/22/2007	248.72
5/21/2007	248.83
5/20/2007	246.75
5/19/2007	246.74
5/18/2007	246.69
5/17/2007	233.08
5/16/2007	232.74
5/15/2007	225.52
5/14/2007	225.53
5/13/2007	224.98
5/12/2007	224.99
5/11/2007	225.05
5/10/2007	221.87
5/09/2007	221.86
5/08/2007	221.85
5/07/2007	221.86
5/06/2007	221.17
5/05/2007	221.17
5/04/2007	220.95
5/03/2007	215.29
5/02/2007	215.45
5/01/2007	211.98
4/30/2007	211.98
4/29/2007	211.98
4/28/2007	211.98
4/27/2007	211.96
4/26/2007	211.96
4/25/2007	210.47
4/24/2007	210.46
4/23/2007	207.46
4/22/2007	207.46
4/21/2007	207.46
4/20/2007	207.61
4/19/2007	207.62
4/18/2007	207.53
4/17/2007	207.53
4/16/2007	207.40
4/15/2007	207.40
4/14/2007	207.40
4/13/2007	207.40
4/12/2007	207.40
4/11/2007	207.42
4/10/2007	207.42
4/09/2007	206.81
4/08/2007	206.81
4/07/2007	206.81
4/06/2007	206.81
4/05/2007	206.81
4/04/2007	204.25
4/03/2007	204.25
4/02/2007	205.51
4/01/2007	205.53
3/31/2007	205.51
3/30/2007	205.05
3/29/2007	202.49
3/28/2007	201.69
3/27/2007	201.69
3/26/2007	200.15
3/25/2007	200.15
3/24/2007	201.20
3/23/2007	199.97
3/22/2007	198.95
3/21/2007	201.96
3/20/2007	201.96
3/19/2007	202.21
3/18/2007	202.21
3/17/2007	202.21
3/16/2007	202.15
3/15/2007	202.15
3/14/2007	198.59
3/13/2007	200.87
3/12/2007	193.91
3/11/2007	193.91
3/10/2007	193.90
3/09/2007	193.64
3/08/2007	193.61
3/07/2007	192.47
3/06/2007	192.46
3/05/2007	202.81
3/04/2007	202.81
3/03/2007	202.81
3/02/2007	202.68
3/01/2007	202.67
2/28/2007	207.15
2/27/2007	207.15
2/26/2007	195.69
2/25/2007	195.69
2/24/2007	195.69
2/23/2007	195.37
2/22/2007	195.35
2/21/2007	193.93
2/20/2007	189.29
2/19/2007	189.30
2/18/2007	189.29
2/17/2007	189.29
2/16/2007	189.70
2/15/2007	190.40
2/14/2007	194.00
2/13/2007	190.17
2/12/2007	189.50
2/11/2007	189.50
2/10/2007	189.51
2/09/2007	189.96
2/08/2007	190.11
2/07/2007	194.35
2/06/2007	192.99
2/05/2007	184.68
2/04/2007	184.83
2/03/2007	185.59
2/02/2007	186.99
2/01/2007	187.08
1/31/2007	186.19
1/30/2007	186.19
1/29/2007	180.36
1/28/2007	180.50
1/27/2007	180.45
1/26/2007	180.97
1/25/2007	181.22
1/24/2007	170.41
1/23/2007	169.79
1/22/2007	159.56
1/21/2007	159.56
1/20/2007	159.47
1/19/2007	159.11
1/18/2007	159.14
1/17/2007	153.87
1/16/2007	154.74
1/15/2007	157.32
1/14/2007	161.72
1/13/2007	167.23
1/12/2007	167.22
1/11/2007	167.25
1/10/2007	165.75
1/09/2007	165.75
1/08/2007	164.68
1/07/2007	164.68
1/06/2007	164.68
1/05/2007	164.40
1/04/2007	165.32
1/03/2007	164.61
1/02/2007	164.61
1/01/2007	164.61
12/31/2006	164.61
12/30/2006	164.61
12/29/2006	164.53
12/28/2006	164.55
12/27/2006	165.94
12/26/2006	165.93
12/25/2006	165.70
12/24/2006	165.70
12/23/2006	165.70
12/22/2006	165.70
12/21/2006	165.69
12/20/2006	165.80
12/19/2006	161.41
12/18/2006	154.89
12/17/2006	151.82
12/16/2006	149.24
12/15/2006	146.39
12/14/2006	144.57
12/13/2006	140.50
12/12/2006	140.55
12/11/2006	147.07
12/10/2006	147.07
12/09/2006	147.07
12/08/2006	146.94
12/07/2006	147.25
12/06/2006	150.28
12/05/2006	150.32
12/04/2006	142.03
12/03/2006	142.03
12/02/2006	142.03
12/01/2006	144.15
11/30/2006	144.15
11/29/2006	131.69
11/28/2006	131.69
11/27/2006	119.17
11/26/2006	119.17
11/25/2006	119.17
11/24/2006	118.94
11/23/2006	118.94
11/22/2006	118.84
11/21/2006	118.84
11/20/2006	116.43
11/19/2006	116.42
11/18/2006	116.29
11/17/2006	114.76
11/16/2006	113.99
11/15/2006	112.43
11/14/2006	112.17
11/13/2006	106.11
11/12/2006	105.96
11/11/2006	105.87
11/10/2006	105.75
11/09/2006	105.71
11/08/2006	96.70
11/07/2006	96.68
11/06/2006	107.75
11/05/2006	107.76
11/04/2006	107.74
11/03/2006	107.74
11/02/2006	107.35
11/01/2006	105.23
10/31/2006	105.23
10/30/2006	103.42
10/29/2006	103.42
10/28/2006	103.42
10/27/2006	103.41
10/26/2006	103.41
10/25/2006	102.71
10/24/2006	102.71
10/23/2006	102.51
10/22/2006	102.51
10/21/2006	102.51
10/20/2006	102.51
10/19/2006	102.51
10/18/2006	102.11
10/17/2006	102.07
10/16/2006	106.22
10/15/2006	106.22
10/14/2006	106.22
10/13/2006	106.21
10/12/2006	106.21
10/11/2006	105.21
10/10/2006	105.21
10/09/2006	106.02
10/08/2006	106.02
10/07/2006	106.02
10/06/2006	105.94
10/05/2006	105.94
10/04/2006	105.90
10/03/2006	105.90
10/02/2006	103.77
10/01/2006	103.77
9/30/2006	103.77
9/29/2006	103.70
9/28/2006	103.70
9/27/2006	105.49
9/26/2006	105.49
9/25/2006	101.73
9/24/2006	101.73
9/23/2006	101.73
9/22/2006	101.70
9/21/2006	101.70
9/20/2006	101.29
9/19/2006	101.29
9/18/2006	100.84
9/17/2006	100.84
9/16/2006	100.84
9/15/2006	100.84
9/14/2006	100.84
9/13/2006	100.54
9/12/2006	100.54
9/11/2006	100.36
9/10/2006	100.36
9/09/2006	100.36
9/08/2006	100.35
9/07/2006	100.35
9/06/2006	100.24
9/05/2006	100.24
9/04/2006	100.05
9/03/2006	100.05
9/02/2006	100.05
9/01/2006	100.00
8/31/2006	100.00