Date primare

Data
1-Jan-01
2-Jan-01
3-Jan-01
4-Jan-01
5-Jan-01
8-Jan-01
9-Jan-01
10-Jan-01
11-Jan-01
12-Jan-01
15-Jan-01
16-Jan-01
17-Jan-01
18-Jan-01
19-Jan-01
22-Jan-01
23-Jan-01
24-Jan-01
25-Jan-01
26-Jan-01
29-Jan-01
30-Jan-01
31-Jan-01
1-Feb-01
2-Feb-01
5-Feb-01
6-Feb-01
7-Feb-01
8-Feb-01
9-Feb-01
12-Feb-01
13-Feb-01
14-Feb-01
15-Feb-01
16-Feb-01
19-Feb-01
20-Feb-01
21-Feb-01
22-Feb-01
23-Feb-01
26-Feb-01
27-Feb-01
28-Feb-01

Inchidere
1837.36
1785.86
1875.56
1855.82
1807.13
1804.04
1810.98
1828.50
1847.37
1835.53
1835.53
1847.13
1851.16
1876.94
1869.38
1869.89
1894.25
1899.71
1890.27
1886.80
1899.75
1913.13
1902.55
1913.11
1879.69
1886.48
1883.72
1868.29
1856.66
1831.96
1853.65
1837.77
1834.10
1849.15
1814.22
1814.22
1782.75
1749.86
1746.50
1736.82
1767.29
1753.88
1729.07

Inlocuiti preturile de inchidere care se repeta

in ziua anterioara cu celule goale. Se poate
utiliza functia a Excel-ului.
Exemplu: IF(B3=B4,"",B4)

1-Mar-01
2-Mar-01
5-Mar-01
6-Mar-01
7-Mar-01
8-Mar-01
9-Mar-01
12-Mar-01
13-Mar-01
14-Mar-01
15-Mar-01
16-Mar-01
19-Mar-01
20-Mar-01
21-Mar-01
22-Mar-01
23-Mar-01
26-Mar-01
27-Mar-01
28-Mar-01
29-Mar-01
30-Mar-01
2-Apr-01
3-Apr-01
4-Apr-01
5-Apr-01
6-Apr-01
9-Apr-01
10-Apr-01
11-Apr-01
12-Apr-01
13-Apr-01
16-Apr-01
17-Apr-01
18-Apr-01
19-Apr-01
20-Apr-01
23-Apr-01
24-Apr-01
25-Apr-01
26-Apr-01
27-Apr-01
30-Apr-01
1-May-01
2-May-01

1730.91
1721.09
1731.42
1748.74
1760.36
1764.39
1720.71
1646.42
1671.18
1628.02
1637.61
1605.48
1633.81
1594.50
1565.98
1559.65
1590.70
1608.65
1649.79
1609.67
1602.26
1619.54
1599.35
1544.35
1540.17
1607.46
1575.71
1588.50
1631.68
1628.23
1652.83
1652.83
1647.50
1664.44
1729.26
1750.98
1736.02
1710.01
1689.23
1716.17
1724.38
1750.32
1745.39
1769.12
1770.66

3-May-01
4-May-01
7-May-01
8-May-01
9-May-01
10-May-01
11-May-01
14-May-01
15-May-01
16-May-01
17-May-01
18-May-01
21-May-01
22-May-01
23-May-01
24-May-01
25-May-01
28-May-01
29-May-01
30-May-01
31-May-01
1-Jun-01
4-Jun-01
5-Jun-01
6-Jun-01
7-Jun-01
8-Jun-01
11-Jun-01
12-Jun-01
13-Jun-01
14-Jun-01
15-Jun-01
18-Jun-01
19-Jun-01
20-Jun-01
21-Jun-01
22-Jun-01
25-Jun-01
26-Jun-01
27-Jun-01
28-Jun-01
29-Jun-01
2-Jul-01
3-Jul-01
4-Jul-01

1744.54
1769.78
1765.49
1762.41
1754.71
1754.46
1741.33
1746.01
1746.75
1796.72
1801.63
1806.83
1836.02
1831.20
1802.84
1808.64
1787.28
1787.28
1773.45
1746.11
1757.09
1763.87
1772.91
1795.96
1777.25
1786.99
1770.21
1755.42
1757.48
1737.94
1707.56
1699.85
1691.59
1697.41
1712.26
1731.75
1715.39
1705.94
1703.37
1695.61
1716.81
1714.32
1731.53
1728.65
1728.65

5-Jul-01
6-Jul-01
9-Jul-01
10-Jul-01
11-Jul-01
12-Jul-01
13-Jul-01
16-Jul-01
17-Jul-01
18-Jul-01
19-Jul-01
20-Jul-01
23-Jul-01
24-Jul-01
25-Jul-01
26-Jul-01
27-Jul-01
30-Jul-01
31-Jul-01
1-Aug-01
2-Aug-01
3-Aug-01
6-Aug-01
7-Aug-01
8-Aug-01
9-Aug-01
10-Aug-01
13-Aug-01
14-Aug-01
15-Aug-01
16-Aug-01
17-Aug-01
20-Aug-01
21-Aug-01
22-Aug-01
23-Aug-01
24-Aug-01
27-Aug-01
28-Aug-01
29-Aug-01
30-Aug-01
31-Aug-01
3-Sep-01
4-Sep-01
5-Sep-01

1707.68
1667.90
1679.40
1655.30
1653.54
1692.73
1703.31
1684.77
1701.57
1692.27
1702.52
1696.67
1668.90
1641.76
1668.16
1685.62
1689.78
1688.03
1697.44
1704.24
1711.17
1702.43
1683.03
1688.60
1659.58
1659.76
1669.21
1670.96
1664.61
1652.71
1657.88
1630.34
1643.59
1623.74
1635.16
1630.66
1662.74
1654.72
1629.91
1612.05
1584.77
1591.18
1591.18
1590.29
1588.93

6-Sep-01
7-Sep-01
10-Sep-01
11-Sep-01
12-Sep-01
13-Sep-01
14-Sep-01
17-Sep-01
18-Sep-01
19-Sep-01
20-Sep-01
21-Sep-01
24-Sep-01
25-Sep-01
26-Sep-01
27-Sep-01
28-Sep-01
1-Oct-01
2-Oct-01
3-Oct-01
4-Oct-01
5-Oct-01
8-Oct-01
9-Oct-01
10-Oct-01
11-Oct-01
12-Oct-01
15-Oct-01
16-Oct-01
17-Oct-01
18-Oct-01
19-Oct-01
22-Oct-01
23-Oct-01
24-Oct-01
25-Oct-01
26-Oct-01
29-Oct-01
30-Oct-01
31-Oct-01
1-Nov-01
2-Nov-01
5-Nov-01
6-Nov-01
7-Nov-01

1553.41
1524.47
1533.98
1533.98
1533.98
1533.98
1533.98
1458.99
1450.54
1427.24
1382.93
1356.61
1409.50
1421.91
1415.01
1431.29
1462.69
1459.33
1477.29
1507.03
1503.31
1506.11
1493.54
1485.63
1519.77
1542.98
1534.86
1532.52
1543.15
1514.50
1502.61
1509.46
1532.55
1525.35
1525.96
1546.90
1553.26
1516.39
1490.44
1490.58
1524.96
1529.35
1551.39
1573.93
1570.16

8-Nov-01
9-Nov-01
12-Nov-01
13-Nov-01
14-Nov-01
15-Nov-01
16-Nov-01
19-Nov-01
20-Nov-01
21-Nov-01
22-Nov-01
23-Nov-01
26-Nov-01
27-Nov-01
28-Nov-01
29-Nov-01
30-Nov-01
3-Dec-01
4-Dec-01
5-Dec-01
6-Dec-01
7-Dec-01
10-Dec-01
11-Dec-01
12-Dec-01
13-Dec-01
14-Dec-01
17-Dec-01
18-Dec-01
19-Dec-01
20-Dec-01
21-Dec-01
24-Dec-01
25-Dec-01
26-Dec-01
27-Dec-01
28-Dec-01
31-Dec-01
1-Jan-02
2-Jan-02
3-Jan-02
4-Jan-02
7-Jan-02
8-Jan-02
9-Jan-02

1574.09
1576.61
1573.82
1603.27
1606.64
1608.09
1603.17
1620.66
1608.90
1601.02
1601.02
1619.78
1629.76
1618.62
1589.38
1605.99
1604.92
1591.48
1612.46
1649.00
1644.48
1632.10
1606.23
1601.76
1602.45
1577.58
1582.81
1598.74
1610.83
1620.27
1606.91
1613.94
1613.60
1613.60
1620.26
1631.69
1637.23
1618.98
1618.98
1628.51
1643.48
1653.69
1642.95
1637.48
1629.70

10-Jan-02
11-Jan-02
14-Jan-02
15-Jan-02
16-Jan-02
17-Jan-02
18-Jan-02
21-Jan-02
22-Jan-02
23-Jan-02
24-Jan-02
25-Jan-02
28-Jan-02
29-Jan-02
30-Jan-02
31-Jan-02
1-Feb-02
4-Feb-02
5-Feb-02
6-Feb-02
7-Feb-02
8-Feb-02
11-Feb-02
12-Feb-02
13-Feb-02
14-Feb-02
15-Feb-02
18-Feb-02
19-Feb-02
20-Feb-02
21-Feb-02
22-Feb-02
25-Feb-02
26-Feb-02
27-Feb-02
28-Feb-02
1-Mar-02
4-Mar-02
5-Mar-02
6-Mar-02
7-Mar-02
8-Mar-02
11-Mar-02
12-Mar-02
13-Mar-02

1631.72
1616.35
1606.20
1617.18
1591.04
1607.02
1591.08
1591.08
1579.41
1591.94
1597.55
1599.14
1598.86
1553.23
1571.69
1595.35
1584.06
1544.89
1538.70
1529.67
1525.26
1547.94
1570.21
1563.95
1580.03
1577.29
1559.97
1559.97
1530.58
1551.37
1527.34
1539.91
1567.59
1567.65
1569.00
1564.59
1600.02
1631.25
1620.37
1644.20
1636.86
1646.44
1652.04
1648.28
1632.46

14-Mar-02
15-Mar-02
18-Mar-02
19-Mar-02
20-Mar-02
21-Mar-02
22-Mar-02
25-Mar-02
26-Mar-02
27-Mar-02
28-Mar-02
29-Mar-02
1-Apr-02
2-Apr-02
3-Apr-02
4-Apr-02
5-Apr-02
8-Apr-02
9-Apr-02
10-Apr-02
11-Apr-02
12-Apr-02
15-Apr-02
16-Apr-02
17-Apr-02
18-Apr-02
19-Apr-02
22-Apr-02
23-Apr-02
24-Apr-02
25-Apr-02
26-Apr-02
29-Apr-02
30-Apr-02
1-May-02
2-May-02
3-May-02
6-May-02
7-May-02
8-May-02
9-May-02
10-May-02
13-May-02
14-May-02
15-May-02

1631.00
1649.56
1648.73
1655.44
1629.43
1631.93
1625.02
1601.21
1610.81
1619.45
1623.43
1623.43
1622.23
1608.39
1592.60
1593.96
1588.87
1592.88
1582.36
1600.36
1562.52
1572.89
1560.92
1597.48
1594.32
1592.08
1593.07
1568.52
1558.79
1547.74
1545.40
1524.08
1508.75
1525.00
1538.65
1536.16
1520.44
1491.05
1486.57
1542.53
1520.39
1494.87
1522.80
1555.04
1546.73

16-May-02
17-May-02
20-May-02
21-May-02
22-May-02
23-May-02
24-May-02
27-May-02
28-May-02
29-May-02
30-May-02
31-May-02
3-Jun-02
4-Jun-02
5-Jun-02
6-Jun-02
7-Jun-02
10-Jun-02
11-Jun-02
12-Jun-02
13-Jun-02
14-Jun-02
17-Jun-02
18-Jun-02
19-Jun-02
20-Jun-02
21-Jun-02
24-Jun-02
25-Jun-02
26-Jun-02
27-Jun-02
28-Jun-02
1-Jul-02
2-Jul-02
3-Jul-02
4-Jul-02
5-Jul-02
8-Jul-02
9-Jul-02
10-Jul-02
11-Jul-02
12-Jul-02
15-Jul-02
16-Jul-02
17-Jul-02

1556.93
1569.17
1548.31
1531.32
1540.12
1555.82
1537.02
1537.02
1523.83
1514.33
1510.25
1513.77
1476.26
1476.28
1489.88
1460.50
1458.21
1462.78
1438.47
1448.16
1433.01
1429.78
1470.84
1472.25
1447.98
1428.55
1404.19
1409.30
1385.76
1382.78
1407.11
1405.93
1375.87
1346.96
1355.40
1355.40
1405.20
1388.44
1354.23
1308.30
1318.18
1309.68
1304.76
1280.78
1287.98

18-Jul-02
19-Jul-02
22-Jul-02
23-Jul-02
24-Jul-02
25-Jul-02
26-Jul-02
29-Jul-02
30-Jul-02
31-Jul-02
1-Aug-02
2-Aug-02
5-Aug-02
6-Aug-02
7-Aug-02
8-Aug-02
9-Aug-02
12-Aug-02
13-Aug-02
14-Aug-02
15-Aug-02
16-Aug-02
19-Aug-02
20-Aug-02
21-Aug-02
22-Aug-02
23-Aug-02
26-Aug-02
27-Aug-02
28-Aug-02
29-Aug-02
30-Aug-02
2-Sep-02
3-Sep-02
4-Sep-02
5-Sep-02
6-Sep-02
9-Sep-02
10-Sep-02
11-Sep-02
12-Sep-02
13-Sep-02
16-Sep-02
17-Sep-02
18-Sep-02

1253.21
1205.16
1165.48
1133.99
1199.01
1192.28
1212.41
1278.10
1283.62
1296.34
1258.22
1229.19
1187.07
1222.59
1247.28
1288.12
1292.94
1286.08
1258.36
1309.04
1324.32
1322.36
1353.63
1334.70
1351.82
1370.85
1339.78
1349.88
1331.19
1307.28
1307.28
1304.85
1304.85
1250.68
1273.03
1252.77
1273.88
1286.79
1296.23
1296.25
1264.42
1268.57
1270.45
1245.39
1239.70

19-Sep-02
20-Sep-02
23-Sep-02
24-Sep-02
25-Sep-02
26-Sep-02
27-Sep-02
30-Sep-02
1-Oct-02
2-Oct-02
3-Oct-02
4-Oct-02
7-Oct-02
8-Oct-02
9-Oct-02
10-Oct-02
11-Oct-02
14-Oct-02
15-Oct-02
16-Oct-02
17-Oct-02
18-Oct-02
21-Oct-02
22-Oct-02
23-Oct-02
24-Oct-02
25-Oct-02
28-Oct-02
29-Oct-02
30-Oct-02
31-Oct-02
1-Nov-02
4-Nov-02
5-Nov-02
6-Nov-02
7-Nov-02
8-Nov-02
11-Nov-02
12-Nov-02
13-Nov-02
14-Nov-02
15-Nov-02
18-Nov-02
19-Nov-02
20-Nov-02

1202.46
1205.42
1188.76
1168.22
1197.56
1219.60
1180.28
1163.04
1209.59
1181.32
1168.56
1142.36
1120.51
1139.90
1108.91
1147.80
1192.63
1201.37
1258.24
1228.01
1255.42
1262.84
1284.73
1271.08
1279.63
1260.17
1281.81
1271.20
1259.79
1272.25
1265.41
1287.13
1297.69
1307.80
1320.04
1290.15
1278.94
1252.42
1262.14
1261.97
1293.21
1301.28
1287.79
1282.61
1307.61

21-Nov-02
22-Nov-02
25-Nov-02
26-Nov-02
27-Nov-02
28-Nov-02
29-Nov-02
2-Dec-02
3-Dec-02
4-Dec-02
5-Dec-02
6-Dec-02
9-Dec-02
10-Dec-02
11-Dec-02
12-Dec-02
13-Dec-02
16-Dec-02
17-Dec-02
18-Dec-02
19-Dec-02
20-Dec-02
23-Dec-02
24-Dec-02
25-Dec-02
26-Dec-02
27-Dec-02
30-Dec-02
31-Dec-02
1-Jan-03
2-Jan-03
3-Jan-03
6-Jan-03
7-Jan-03
8-Jan-03
9-Jan-03
10-Jan-03
13-Jan-03
14-Jan-03
15-Jan-03
16-Jan-03
17-Jan-03
20-Jan-03
21-Jan-03
22-Jan-03

1335.74
1331.16
1334.52
1306.79
1343.47
1343.47
1339.89
1337.34
1317.64
1313.53
1297.80
1305.98
1277.05
1294.91
1295.91
1291.16
1273.83
1303.85
1293.26
1276.36
1266.79
1283.25
1285.60
1278.58
1278.58
1274.55
1254.65
1260.42
1261.18
1261.18
1303.17
1302.55
1331.82
1323.17
1304.95
1330.30
1330.29
1328.50
1336.24
1317.18
1312.00
1293.63
1293.63
1273.31
1260.16

23-Jan-03
24-Jan-03
27-Jan-03
28-Jan-03
29-Jan-03
30-Jan-03
31-Jan-03
3-Feb-03
4-Feb-03
5-Feb-03
6-Feb-03
7-Feb-03
10-Feb-03
11-Feb-03
12-Feb-03
13-Feb-03
14-Feb-03
17-Feb-03
18-Feb-03
19-Feb-03
20-Feb-03
21-Feb-03
24-Feb-03
25-Feb-03
26-Feb-03
27-Feb-03
28-Feb-03
3-Mar-03
4-Mar-03
5-Mar-03
6-Mar-03
7-Mar-03
10-Mar-03
11-Mar-03
12-Mar-03
13-Mar-03
14-Mar-03
17-Mar-03
18-Mar-03
19-Mar-03
20-Mar-03
21-Mar-03
24-Mar-03
25-Mar-03
26-Mar-03

1273.04
1235.84
1215.86
1231.74
1240.31
1212.23
1228.14
1234.78
1217.40
1211.04
1203.58
1191.46
1200.51
1190.83
1176.15
1174.43
1199.61
1199.61
1223.11
1214.66
1203.18
1219.10
1196.71
1205.32
1189.98
1204.11
1209.71
1200.60
1182.17
1193.87
1182.82
1192.61
1161.85
1152.15
1157.61
1197.56
1199.55
1242.09
1247.39
1258.37
1260.76
1289.74
1244.31
1259.44
1252.59

27-Mar-03
28-Mar-03
31-Mar-03
1-Apr-03
2-Apr-03
3-Apr-03
4-Apr-03
7-Apr-03
8-Apr-03
9-Apr-03
10-Apr-03
11-Apr-03
14-Apr-03
15-Apr-03
16-Apr-03
17-Apr-03
18-Apr-03
21-Apr-03
22-Apr-03
23-Apr-03
24-Apr-03
25-Apr-03
28-Apr-03
29-Apr-03
30-Apr-03
1-May-03
2-May-03
5-May-03
6-May-03
7-May-03
8-May-03
9-May-03
12-May-03
13-May-03
14-May-03
15-May-03
16-May-03
19-May-03
20-May-03
21-May-03
22-May-03
23-May-03
26-May-03
27-May-03
28-May-03

1250.71
1243.51
1221.46
1236.30
1268.82
1262.43
1265.90
1267.48
1265.57
1247.99
1256.04
1251.40
1275.82
1283.96
1268.28
1287.99
1287.99
1285.72
1313.63
1324.68
1313.75
1295.57
1318.85
1323.26
1322.07
1321.39
1341.28
1336.24
1347.54
1340.87
1327.42
1346.68
1363.61
1359.74
1355.76
1366.58
1363.32
1329.38
1327.87
1333.33
1345.53
1347.49
1347.49
1373.86
1376.57

29-May-03
30-May-03
2-Jun-03
3-Jun-03
4-Jun-03
5-Jun-03
6-Jun-03
9-Jun-03
10-Jun-03
11-Jun-03
12-Jun-03
13-Jun-03
16-Jun-03
17-Jun-03
18-Jun-03
19-Jun-03
20-Jun-03
23-Jun-03
24-Jun-03
25-Jun-03
26-Jun-03
27-Jun-03
30-Jun-03
1-Jul-03
2-Jul-03
3-Jul-03
4-Jul-03
7-Jul-03
8-Jul-03
9-Jul-03
10-Jul-03
11-Jul-03
14-Jul-03
15-Jul-03
16-Jul-03
17-Jul-03
18-Jul-03
21-Jul-03
22-Jul-03
23-Jul-03
24-Jul-03
25-Jul-03
28-Jul-03
29-Jul-03
30-Jul-03

1371.51
1391.72
1396.70
1403.29
1424.90
1430.63
1427.27
1410.21
1423.11
1441.86
1443.41
1429.11
1461.15
1462.48
1460.32
1438.09
1439.54
1419.24
1421.86
1410.09
1425.82
1411.96
1409.48
1421.03
1437.61
1425.96
1425.96
1453.07
1458.51
1450.51
1430.96
1444.70
1453.00
1448.02
1438.85
1421.11
1437.88
1416.88
1430.35
1431.10
1420.95
1445.70
1442.58
1432.31
1429.90

31-Jul-03
1-Aug-03
4-Aug-03
5-Aug-03
6-Aug-03
7-Aug-03
8-Aug-03
11-Aug-03
12-Aug-03
13-Aug-03
14-Aug-03
15-Aug-03
18-Aug-03
19-Aug-03
20-Aug-03
21-Aug-03
22-Aug-03
25-Aug-03
26-Aug-03
27-Aug-03
28-Aug-03
29-Aug-03
1-Sep-03
2-Sep-03
3-Sep-03
4-Sep-03
5-Sep-03
8-Sep-03
9-Sep-03
10-Sep-03
11-Sep-03
12-Sep-03
15-Sep-03
16-Sep-03
17-Sep-03
18-Sep-03
19-Sep-03
22-Sep-03
23-Sep-03
24-Sep-03
25-Sep-03
26-Sep-03
29-Sep-03
30-Sep-03
1-Oct-03

1434.33
1419.64
1423.51
1398.42
1401.01
1411.26
1416.30
1421.01
1435.17
1426.55
1435.95
1436.43
1449.65
1453.45
1450.60
1454.98
1440.16
1441.11
1445.50
1445.84
1454.70
1462.30
1462.30
1482.61
1489.25
1491.77
1482.24
1497.22
1484.93
1467.29
1475.71
1478.93
1473.43
1494.50
1489.69
1509.47
1504.74
1485.16
1494.19
1465.66
1457.09
1448.03
1462.20
1446.77
1479.23

2-Oct-03
3-Oct-03
6-Oct-03
7-Oct-03
8-Oct-03
9-Oct-03
10-Oct-03
13-Oct-03
14-Oct-03
15-Oct-03
16-Oct-03
17-Oct-03
20-Oct-03
21-Oct-03
22-Oct-03
23-Oct-03
24-Oct-03
27-Oct-03
28-Oct-03
29-Oct-03
30-Oct-03
31-Oct-03
3-Nov-03
4-Nov-03
5-Nov-03
6-Nov-03
7-Nov-03
10-Nov-03
11-Nov-03
12-Nov-03
13-Nov-03
14-Nov-03
17-Nov-03
18-Nov-03
19-Nov-03
20-Nov-03
21-Nov-03
24-Nov-03
25-Nov-03
26-Nov-03
27-Nov-03
28-Nov-03
1-Dec-03
2-Dec-03
3-Dec-03

1482.36
1496.32
1502.86
1510.05
1502.65
1509.86
1509.00
1519.60
1525.60
1521.95
1526.80
1511.18
1518.97
1520.93
1498.28
1503.26
1496.19
1499.43
1522.21
1524.41
1523.12
1528.62
1540.71
1532.34
1530.54
1539.75
1533.02
1524.26
1523.47
1541.49
1541.30
1529.83
1520.07
1506.32
1518.51
1505.76
1508.21
1532.68
1535.49
1542.39
1542.39
1542.07
1559.50
1554.41
1552.09

4-Dec-03
5-Dec-03
8-Dec-03
9-Dec-03
10-Dec-03
11-Dec-03
12-Dec-03
15-Dec-03
16-Dec-03
17-Dec-03
18-Dec-03
19-Dec-03
22-Dec-03
23-Dec-03
24-Dec-03
25-Dec-03
26-Dec-03
29-Dec-03
30-Dec-03
31-Dec-03
1-Jan-04
2-Jan-04
5-Jan-04
6-Jan-04
7-Jan-04
8-Jan-04
9-Jan-04
12-Jan-04
13-Jan-04
14-Jan-04
15-Jan-04
16-Jan-04
19-Jan-04
20-Jan-04
21-Jan-04
22-Jan-04
23-Jan-04
26-Jan-04
27-Jan-04
28-Jan-04
29-Jan-04
30-Jan-04
2-Feb-04
3-Feb-04
4-Feb-04

1559.47
1547.51
1558.96
1545.68
1544.31
1562.23
1566.50
1557.66
1568.02
1570.15
1588.90
1588.19
1594.43
1598.93
1596.05
1596.05
1598.74
1619.16
1619.59
1622.94
1622.94
1618.05
1638.10
1640.30
1644.60
1652.83
1638.13
1646.03
1637.33
1650.96
1653.20
1664.57
1664.57
1663.02
1676.07
1670.73
1667.26
1687.44
1670.90
1648.43
1657.09
1652.72
1658.79
1659.92
1646.29

5-Feb-04
6-Feb-04
9-Feb-04
10-Feb-04
11-Feb-04
12-Feb-04
13-Feb-04
16-Feb-04
17-Feb-04
18-Feb-04
19-Feb-04
20-Feb-04
23-Feb-04
24-Feb-04
25-Feb-04
26-Feb-04
27-Feb-04
1-Mar-04
2-Mar-04
3-Mar-04
4-Mar-04
5-Mar-04
8-Mar-04
9-Mar-04
10-Mar-04
11-Mar-04
12-Mar-04
15-Mar-04
16-Mar-04
17-Mar-04
18-Mar-04
19-Mar-04
22-Mar-04
23-Mar-04
24-Mar-04
25-Mar-04
26-Mar-04
29-Mar-04
30-Mar-04
31-Mar-04
1-Apr-04
2-Apr-04
5-Apr-04
6-Apr-04
7-Apr-04

1649.35
1670.14
1666.16
1674.55
1693.03
1684.92
1675.86
1675.86
1692.22
1684.89
1678.01
1673.71
1669.20
1666.42
1673.34
1675.63
1675.70
1691.90
1681.88
1685.17
1690.83
1693.76
1679.74
1670.07
1645.79
1621.21
1641.42
1617.91
1627.03
1646.29
1644.21
1625.84
1604.80
1602.67
1598.85
1625.01
1623.36
1644.75
1651.43
1650.42
1659.16
1673.40
1686.24
1683.23
1672.14

8-Apr-04
9-Apr-04
12-Apr-04
13-Apr-04
14-Apr-04
15-Apr-04
16-Apr-04
19-Apr-04
20-Apr-04
21-Apr-04
22-Apr-04
23-Apr-04
26-Apr-04
27-Apr-04
28-Apr-04
29-Apr-04
30-Apr-04
3-May-04
4-May-04
5-May-04
6-May-04
7-May-04
10-May-04
11-May-04
12-May-04
13-May-04
14-May-04
17-May-04
18-May-04
19-May-04
20-May-04
21-May-04
24-May-04
25-May-04
26-May-04
27-May-04
28-May-04
31-May-04
1-Jun-04
2-Jun-04
3-Jun-04
4-Jun-04
7-Jun-04
8-Jun-04
9-Jun-04

1670.36
1670.36
1679.02
1655.99
1654.17
1655.15
1663.62
1665.39
1639.49
1648.31
1671.63
1672.62
1665.19
1668.98
1646.19
1634.16
1624.51
1639.46
1642.50
1645.65
1634.75
1612.31
1595.38
1607.94
1611.15
1610.05
1609.12
1592.23
1603.14
1599.29
1600.06
1606.49
1609.22
1635.14
1638.16
1647.65
1646.80
1646.80
1647.57
1653.66
1641.43
1650.07
1676.48
1679.21
1663.38

10-Jun-04
11-Jun-04
14-Jun-04
15-Jun-04
16-Jun-04
17-Jun-04
18-Jun-04
21-Jun-04
22-Jun-04
23-Jun-04
24-Jun-04
25-Jun-04
28-Jun-04
29-Jun-04
30-Jun-04
1-Jul-04
2-Jul-04
5-Jul-04
6-Jul-04
7-Jul-04
8-Jul-04
9-Jul-04
12-Jul-04
13-Jul-04
14-Jul-04
15-Jul-04
16-Jul-04
19-Jul-04
20-Jul-04
21-Jul-04
22-Jul-04
23-Jul-04
26-Jul-04
27-Jul-04
28-Jul-04
29-Jul-04
30-Jul-04
2-Aug-04
3-Aug-04
4-Aug-04
5-Aug-04
6-Aug-04
9-Aug-04
10-Aug-04
11-Aug-04

1671.01
1671.01
1655.00
1664.92
1667.23
1665.02
1669.39
1662.46
1668.54
1682.75
1678.07
1668.93
1667.61
1671.84
1678.83
1661.45
1656.25
1656.25
1642.76
1646.28
1632.81
1638.34
1640.65
1641.89
1636.62
1629.58
1621.80
1621.08
1632.52
1610.88
1615.27
1599.62
1596.48
1612.33
1613.50
1621.35
1623.26
1630.48
1620.28
1619.00
1592.64
1568.07
1569.96
1590.35
1586.43

12-Aug-04
13-Aug-04
16-Aug-04
17-Aug-04
18-Aug-04
19-Aug-04
20-Aug-04
23-Aug-04
24-Aug-04
25-Aug-04
26-Aug-04
27-Aug-04
30-Aug-04
31-Aug-04
1-Sep-04
2-Sep-04
3-Sep-04
6-Sep-04
7-Sep-04
8-Sep-04
9-Sep-04
10-Sep-04
13-Sep-04
14-Sep-04
15-Sep-04
16-Sep-04
17-Sep-04
20-Sep-04
21-Sep-04
22-Sep-04
23-Sep-04
24-Sep-04
27-Sep-04
28-Sep-04
29-Sep-04
30-Sep-04
1-Oct-04
4-Oct-04
5-Oct-04
6-Oct-04
7-Oct-04
8-Oct-04
11-Oct-04
12-Oct-04
13-Oct-04

1567.95
1570.44
1591.94
1595.57
1615.72
1609.97
1620.47
1616.68
1617.46
1630.48
1630.68
1634.83
1622.28
1629.83
1632.82
1651.14
1644.25
1644.25
1655.65
1648.52
1651.65
1659.84
1663.10
1666.82
1655.10
1659.78
1667.25
1657.88
1668.39
1645.17
1637.82
1640.40
1630.67
1640.62
1647.79
1647.48
1672.49
1678.10
1677.09
1688.83
1672.08
1659.51
1662.84
1659.07
1647.13

14-Oct-04
15-Oct-04
18-Oct-04
19-Oct-04
20-Oct-04
21-Oct-04
22-Oct-04
25-Oct-04
26-Oct-04
27-Oct-04
28-Oct-04
29-Oct-04
1-Nov-04
2-Nov-04
3-Nov-04
4-Nov-04
5-Nov-04
8-Nov-04
9-Nov-04
10-Nov-04
11-Nov-04
12-Nov-04
15-Nov-04
16-Nov-04
17-Nov-04
18-Nov-04
19-Nov-04
22-Nov-04
23-Nov-04
24-Nov-04
25-Nov-04
26-Nov-04
29-Nov-04
30-Nov-04
1-Dec-04
2-Dec-04
3-Dec-04
6-Dec-04
7-Dec-04
8-Dec-04
9-Dec-04
10-Dec-04
13-Dec-04
14-Dec-04
15-Dec-04

1631.81
1639.08
1647.69
1631.74
1632.49
1636.76
1620.85
1619.48
1643.57
1665.01
1668.55
1672.65
1673.10
1673.16
1692.22
1719.64
1726.34
1724.59
1724.08
1722.67
1738.32
1754.33
1753.99
1741.72
1751.57
1753.97
1734.45
1744.71
1744.31
1751.55
1751.55
1753.09
1747.34
1740.33
1766.90
1765.37
1766.63
1765.33
1745.83
1754.75
1764.35
1762.51
1778.54
1785.51
1789.14

16-Dec-04
17-Dec-04
20-Dec-04
21-Dec-04
22-Dec-04
23-Dec-04
24-Dec-04
27-Dec-04
28-Dec-04
29-Dec-04
30-Dec-04
31-Dec-04
3-Jan-05
4-Jan-05
5-Jan-05
6-Jan-05
7-Jan-05
10-Jan-05
11-Jan-05
12-Jan-05
13-Jan-05
14-Jan-05
17-Jan-05
18-Jan-05
19-Jan-05
20-Jan-05
21-Jan-05
24-Jan-05
25-Jan-05
26-Jan-05
27-Jan-05
28-Jan-05
31-Jan-05
1-Feb-05
2-Feb-05
3-Feb-05
4-Feb-05
7-Feb-05
8-Feb-05
9-Feb-05
10-Feb-05
11-Feb-05
14-Feb-05
15-Feb-05
16-Feb-05

1785.51
1772.19
1772.87
1788.93
1795.66
1796.49
1796.49
1788.76
1801.58
1801.71
1801.98
1799.55
1784.96
1764.30
1758.07
1764.63
1762.12
1768.17
1757.51
1764.72
1749.48
1759.98
1759.98
1777.03
1760.28
1746.61
1735.42
1729.33
1736.25
1744.72
1745.58
1740.96
1755.68
1767.79
1773.63
1769.26
1788.82
1786.92
1788.16
1773.28
1780.80
1793.54
1794.98
1801.06
1801.59

17-Feb-05
18-Feb-05
21-Feb-05
22-Feb-05
23-Feb-05
24-Feb-05
25-Feb-05
28-Feb-05
1-Mar-05
2-Mar-05
3-Mar-05
4-Mar-05
7-Mar-05
8-Mar-05
9-Mar-05
10-Mar-05
11-Mar-05
14-Mar-05
15-Mar-05
16-Mar-05
17-Mar-05
18-Mar-05
21-Mar-05
22-Mar-05
23-Mar-05
24-Mar-05
25-Mar-05
28-Mar-05
29-Mar-05
30-Mar-05
31-Mar-05
1-Apr-05
4-Apr-05
5-Apr-05
6-Apr-05
7-Apr-05
8-Apr-05
11-Apr-05
12-Apr-05
13-Apr-05
14-Apr-05
15-Apr-05
18-Apr-05
19-Apr-05
20-Apr-05

1787.41
1788.65
1788.65
1762.76
1772.76
1787.34
1804.17
1792.63
1802.79
1802.92
1803.51
1820.88
1825.70
1817.12
1798.79
1802.20
1789.01
1799.14
1785.61
1771.35
1774.55
1773.72
1764.98
1747.03
1748.28
1746.62
1746.62
1750.88
1737.94
1762.09
1760.89
1749.45
1754.43
1762.32
1766.69
1777.35
1762.52
1762.56
1772.43
1751.77
1734.25
1705.26
1710.27
1720.43
1697.74

21-Apr-05
22-Apr-05
25-Apr-05
26-Apr-05
27-Apr-05
28-Apr-05
29-Apr-05
2-May-05
3-May-05
4-May-05
5-May-05
6-May-05
9-May-05
10-May-05
11-May-05
12-May-05
13-May-05
16-May-05
17-May-05
18-May-05
19-May-05
20-May-05
23-May-05
24-May-05
25-May-05
26-May-05
27-May-05
30-May-05
31-May-05
1-Jun-05
2-Jun-05
3-Jun-05
6-Jun-05
7-Jun-05
8-Jun-05
9-Jun-05
10-Jun-05
13-Jun-05
14-Jun-05
15-Jun-05
16-Jun-05
17-Jun-05
20-Jun-05
21-Jun-05
22-Jun-05

1731.27
1719.66
1734.56
1719.09
1726.21
1707.13
1727.49
1735.43
1733.95
1755.92
1751.47
1749.65
1760.87
1742.06
1750.26
1732.89
1725.15
1742.74
1755.10
1773.01
1781.28
1778.59
1785.46
1785.79
1779.81
1791.41
1793.34
1793.34
1782.46
1799.15
1802.19
1789.83
1792.14
1791.89
1788.30
1797.72
1793.51
1798.07
1802.73
1806.78
1813.35
1822.35
1821.06
1817.36
1817.80

23-Jun-05
24-Jun-05
27-Jun-05
28-Jun-05
29-Jun-05
30-Jun-05
1-Jul-05
4-Jul-05
5-Jul-05
6-Jul-05
7-Jul-05
8-Jul-05
11-Jul-05
12-Jul-05
13-Jul-05
14-Jul-05
15-Jul-05
18-Jul-05
19-Jul-05
20-Jul-05
21-Jul-05
22-Jul-05
25-Jul-05
26-Jul-05
27-Jul-05
28-Jul-05
29-Jul-05
1-Aug-05
2-Aug-05
3-Aug-05
4-Aug-05
5-Aug-05
8-Aug-05
9-Aug-05
10-Aug-05
11-Aug-05
12-Aug-05
15-Aug-05
16-Aug-05
17-Aug-05
18-Aug-05
19-Aug-05
22-Aug-05
23-Aug-05
24-Aug-05

1798.49
1784.77
1783.45
1800.07
1797.73
1784.99
1789.85
1789.85
1805.68
1791.05
1795.55
1816.52
1827.91
1832.15
1833.98
1838.80
1840.93
1830.75
1843.07
1852.02
1839.80
1849.81
1842.84
1846.04
1854.72
1865.64
1851.37
1853.13
1866.28
1868.06
1854.30
1840.19
1835.37
1847.76
1845.16
1858.43
1847.31
1852.78
1830.98
1832.82
1831.09
1832.29
1835.32
1829.11
1817.22

25-Aug-05
26-Aug-05
29-Aug-05
30-Aug-05
31-Aug-05
1-Sep-05
2-Sep-05
5-Sep-05
6-Sep-05
7-Sep-05
8-Sep-05
9-Sep-05
12-Sep-05
13-Sep-05
14-Sep-05
15-Sep-05
16-Sep-05
19-Sep-05
20-Sep-05
21-Sep-05
22-Sep-05
23-Sep-05
26-Sep-05
27-Sep-05
28-Sep-05
29-Sep-05
30-Sep-05
3-Oct-05
4-Oct-05
5-Oct-05
6-Oct-05
7-Oct-05
10-Oct-05
11-Oct-05
12-Oct-05
13-Oct-05
14-Oct-05
17-Oct-05
18-Oct-05
19-Oct-05
20-Oct-05
21-Oct-05
24-Oct-05
25-Oct-05
26-Oct-05

1821.45
1810.52
1821.56
1815.97
1834.48
1836.37
1831.06
1831.06
1854.23
1859.00
1852.00
1866.74
1865.45
1851.87
1845.84
1846.76
1862.11
1851.74
1837.20
1820.49
1827.54
1828.54
1829.05
1829.13
1831.32
1847.62
1849.33
1846.17
1827.96
1801.40
1794.04
1800.71
1787.80
1784.22
1773.60
1772.36
1787.01
1792.33
1774.32
1801.01
1774.02
1776.73
1806.59
1802.30
1794.56

27-Oct-05
28-Oct-05
31-Oct-05
1-Nov-05
2-Nov-05
3-Nov-05
4-Nov-05
7-Nov-05
8-Nov-05
9-Nov-05
10-Nov-05
11-Nov-05
14-Nov-05
15-Nov-05
16-Nov-05
17-Nov-05
18-Nov-05
21-Nov-05
22-Nov-05
23-Nov-05
24-Nov-05
25-Nov-05
28-Nov-05
29-Nov-05
30-Nov-05
1-Dec-05
2-Dec-05
5-Dec-05
6-Dec-05
7-Dec-05
8-Dec-05
9-Dec-05
12-Dec-05
13-Dec-05
14-Dec-05
15-Dec-05
16-Dec-05
19-Dec-05
20-Dec-05
21-Dec-05
22-Dec-05
23-Dec-05
26-Dec-05
27-Dec-05
28-Dec-05

1776.00
1805.56
1818.50
1812.11
1830.43
1838.86
1839.16
1843.27
1837.80
1841.00
1856.90
1862.56
1861.25
1854.28
1857.97
1875.49
1883.99
1893.93
1903.66
1910.39
1910.39
1914.40
1898.37
1898.74
1887.28
1910.23
1910.86
1906.42
1908.89
1899.69
1897.57
1902.92
1904.59
1915.30
1923.43
1920.85
1915.40
1904.21
1903.81
1908.65
1917.16
1918.25
1918.25
1899.93
1902.73

29-Dec-05
30-Dec-05
2-Jan-06
3-Jan-06
4-Jan-06
5-Jan-06
6-Jan-06
9-Jan-06
10-Jan-06
11-Jan-06
12-Jan-06
13-Jan-06
16-Jan-06
17-Jan-06
18-Jan-06
19-Jan-06
20-Jan-06
23-Jan-06
24-Jan-06
25-Jan-06
26-Jan-06
27-Jan-06
30-Jan-06
31-Jan-06
1-Feb-06
2-Feb-06
3-Feb-06
6-Feb-06
7-Feb-06
8-Feb-06
9-Feb-06
10-Feb-06
13-Feb-06
14-Feb-06
15-Feb-06
16-Feb-06
17-Feb-06
20-Feb-06
21-Feb-06
22-Feb-06
23-Feb-06
24-Feb-06
27-Feb-06
28-Feb-06
1-Mar-06

1897.19
1887.93
1887.93
1918.95
1926.38
1926.43
1945.00
1952.13
1951.53
1958.56
1946.28
1948.64
1948.64
1941.57
1934.21
1944.98
1909.35
1912.91
1917.54
1914.28
1928.17
1943.34
1945.66
1937.93
1941.75
1924.67
1914.50
1916.04
1900.58
1917.84
1915.10
1920.00
1914.02
1933.46
1940.68
1955.06
1951.83
1951.83
1945.45
1960.26
1953.37
1956.14
1963.58
1943.19
1959.76

2-Mar-06
3-Mar-06
6-Mar-06
7-Mar-06
8-Mar-06
9-Mar-06
10-Mar-06
13-Mar-06
14-Mar-06
15-Mar-06
16-Mar-06
17-Mar-06
20-Mar-06
21-Mar-06
22-Mar-06
23-Mar-06
24-Mar-06
27-Mar-06
28-Mar-06
29-Mar-06
30-Mar-06
31-Mar-06
3-Apr-06
4-Apr-06
5-Apr-06
6-Apr-06
7-Apr-06
10-Apr-06
11-Apr-06
12-Apr-06
13-Apr-06
14-Apr-06
17-Apr-06
18-Apr-06
19-Apr-06
20-Apr-06
21-Apr-06
24-Apr-06
25-Apr-06
26-Apr-06
27-Apr-06
28-Apr-06
1-May-06
2-May-06
3-May-06

1956.60
1953.74
1940.20
1936.68
1941.17
1931.73
1945.92
1950.39
1970.65
1979.21
1982.76
1985.69
1982.40
1970.50
1982.40
1977.29
1979.24
1977.19
1964.47
1979.51
1975.60
1967.38
1971.92
1984.47
1993.21
1989.87
1969.30
1971.02
1956.11
1958.49
1960.01
1960.01
1954.25
1988.18
1991.84
1994.23
1993.99
1989.20
1979.51
1985.28
1992.39
1993.79
1985.55
1997.75
1989.97

4-May-06
5-May-06
8-May-06
9-May-06
10-May-06
11-May-06
12-May-06
15-May-06
16-May-06
17-May-06
18-May-06
19-May-06
22-May-06
23-May-06
24-May-06
25-May-06
26-May-06
29-May-06
30-May-06
31-May-06
1-Jun-06
2-Jun-06
5-Jun-06
6-Jun-06
7-Jun-06
8-Jun-06
9-Jun-06
12-Jun-06
13-Jun-06
14-Jun-06
15-Jun-06
16-Jun-06
19-Jun-06
20-Jun-06
21-Jun-06
22-Jun-06
23-Jun-06
26-Jun-06
27-Jun-06
28-Jun-06
29-Jun-06
30-Jun-06
3-Jul-06
4-Jul-06
5-Jul-06

1996.74
2017.34
2015.84
2016.59
2013.99
1988.56
1966.27
1971.45
1967.79
1935.18
1922.32
1930.27
1922.72
1914.38
1917.48
1939.52
1950.87
1950.87
1920.09
1936.41
1960.28
1964.11
1929.23
1927.13
1915.77
1918.59
1910.01
1885.81
1866.92
1876.67
1916.56
1909.52
1892.12
1892.13
1910.62
1900.98
1899.32
1908.56
1891.24
1901.98
1943.08
1939.03
1954.49
1954.49
1940.55

6-Jul-06
7-Jul-06
10-Jul-06
11-Jul-06
12-Jul-06
13-Jul-06
14-Jul-06
17-Jul-06
18-Jul-06
19-Jul-06
20-Jul-06
21-Jul-06
24-Jul-06
25-Jul-06
26-Jul-06
27-Jul-06
28-Jul-06
31-Jul-06
1-Aug-06
2-Aug-06
3-Aug-06
4-Aug-06
7-Aug-06
8-Aug-06
9-Aug-06
10-Aug-06
11-Aug-06
14-Aug-06
15-Aug-06
16-Aug-06
17-Aug-06
18-Aug-06
21-Aug-06
22-Aug-06
23-Aug-06
24-Aug-06
25-Aug-06
28-Aug-06
29-Aug-06
30-Aug-06
31-Aug-06
1-Sep-06
4-Sep-06
5-Sep-06
6-Sep-06

1945.90
1932.75
1935.61
1943.66
1922.62
1897.73
1888.43
1885.82
1889.48
1924.74
1908.42
1894.94
1926.50
1938.68
1937.96
1930.32
1953.86
1950.99
1942.22
1954.18
1957.41
1956.05
1950.63
1944.22
1936.30
1945.61
1938.13
1940.50
1967.26
1982.81
1986.04
1993.43
1986.11
1988.10
1979.35
1984.09
1982.81
1993.06
1997.20
1998.08
1997.42
2008.47
2008.47
2012.00
1992.42

7-Sep-06
8-Sep-06
11-Sep-06
12-Sep-06
13-Sep-06
14-Sep-06
15-Sep-06
18-Sep-06
19-Sep-06
20-Sep-06
21-Sep-06
22-Sep-06
25-Sep-06
26-Sep-06
27-Sep-06
28-Sep-06
29-Sep-06
2-Oct-06
3-Oct-06
4-Oct-06
5-Oct-06
6-Oct-06
9-Oct-06
10-Oct-06
11-Oct-06
12-Oct-06
13-Oct-06
16-Oct-06
17-Oct-06
18-Oct-06
19-Oct-06
20-Oct-06
23-Oct-06
24-Oct-06
25-Oct-06
26-Oct-06
27-Oct-06
30-Oct-06
31-Oct-06
1-Nov-06
2-Nov-06
3-Nov-06
6-Nov-06
7-Nov-06
8-Nov-06

1982.93
1990.44
1991.49
2012.32
2020.49
2017.86
2023.35
2025.39
2021.00
2031.59
2021.08
2016.09
2033.87
2049.20
2049.97
2053.93
2048.89
2041.99
2046.28
2071.45
2076.63
2071.05
2072.71
2077.01
2071.90
2091.69
2095.97
2101.26
2093.58
2096.71
2098.32
2100.86
2113.82
2114.36
2121.83
2132.39
2114.65
2115.63
2115.65
2100.36
2100.21
2095.68
2119.53
2124.28
2129.22

9-Nov-06
10-Nov-06
13-Nov-06
14-Nov-06
15-Nov-06
16-Nov-06
17-Nov-06
20-Nov-06
21-Nov-06
22-Nov-06
23-Nov-06
24-Nov-06
27-Nov-06
28-Nov-06
29-Nov-06
30-Nov-06
1-Dec-06
4-Dec-06
5-Dec-06
6-Dec-06
7-Dec-06
8-Dec-06
11-Dec-06
12-Dec-06
13-Dec-06
14-Dec-06
15-Dec-06
18-Dec-06
19-Dec-06
20-Dec-06
21-Dec-06
22-Dec-06
25-Dec-06
26-Dec-06
27-Dec-06
28-Dec-06
29-Dec-06
1-Jan-07
2-Jan-07
3-Jan-07
4-Jan-07
5-Jan-07
8-Jan-07
9-Jan-07
10-Jan-07

2118.32
2122.26
2128.17
2141.95
2147.60
2152.57
2154.80
2153.76
2157.42
2162.65
2162.65
2154.96
2125.67
2133.52
2154.09
2155.89
2149.85
2169.00
2177.75
2175.45
2166.87
2170.84
2175.80
2173.58
2176.52
2195.59
2198.07
2190.97
2195.80
2192.76
2185.21
2173.90
2173.90
2183.38
2199.15
2196.00
2186.13
2186.13
2186.13
2183.92
2186.60
2173.29
2178.80
2177.68
2182.15

11-Jan-07
12-Jan-07
15-Jan-07
16-Jan-07
17-Jan-07
18-Jan-07
19-Jan-07
22-Jan-07
23-Jan-07
24-Jan-07
25-Jan-07
26-Jan-07
29-Jan-07
30-Jan-07
31-Jan-07
1-Feb-07
2-Feb-07
5-Feb-07
6-Feb-07
7-Feb-07
8-Feb-07
9-Feb-07
12-Feb-07
13-Feb-07
14-Feb-07
15-Feb-07
16-Feb-07
19-Feb-07
20-Feb-07
21-Feb-07
22-Feb-07
23-Feb-07
26-Feb-07
27-Feb-07
28-Feb-07
1-Mar-07
2-Mar-07
5-Mar-07
6-Mar-07
7-Mar-07
8-Mar-07
9-Mar-07
12-Mar-07
13-Mar-07
14-Mar-07

2196.02
2206.68
2206.68
2208.48
2206.70
2200.20
2206.60
2195.00
2202.77
2221.56
2196.54
2193.89
2191.71
2204.40
2219.19
2231.61
2235.39
2233.44
2235.02
2239.05
2236.46
2220.72
2213.58
2230.80
2248.40
2250.97
2249.06
2249.06
2255.48
2252.43
2251.03
2243.26
2240.73
2163.11
2175.78
2170.17
2145.43
2125.34
2158.36
2153.65
2169.14
2170.62
2176.50
2132.76
2147.18

15-Mar-07
16-Mar-07
19-Mar-07
20-Mar-07
21-Mar-07
22-Mar-07
23-Mar-07
26-Mar-07
27-Mar-07
28-Mar-07
29-Mar-07
30-Mar-07
2-Apr-07
3-Apr-07
4-Apr-07
5-Apr-07
6-Apr-07
9-Apr-07
10-Apr-07
11-Apr-07
12-Apr-07
13-Apr-07
16-Apr-07
17-Apr-07
18-Apr-07
19-Apr-07
20-Apr-07
23-Apr-07
24-Apr-07
25-Apr-07
26-Apr-07
27-Apr-07
30-Apr-07
1-May-07
2-May-07
3-May-07
4-May-07
7-May-07
8-May-07
9-May-07
10-May-07
11-May-07
14-May-07
15-May-07
16-May-07

2155.18
2146.93
2170.33
2184.10
2221.46
2220.68
2223.12
2225.26
2211.52
2194.38
2202.68
2200.12
2205.85
2226.76
2229.25
2236.71
2236.71
2238.03
2243.93
2229.44
2243.30
2251.12
2275.35
2280.01
2281.61
2278.91
2300.08
2294.82
2294.02
2317.50
2315.91
2315.70
2297.57
2303.68
2318.84
2329.54
2334.61
2340.68
2338.14
2346.30
2313.94
2336.48
2332.43
2329.61
2350.40

17-May-07
18-May-07
21-May-07
22-May-07
23-May-07
24-May-07
25-May-07
28-May-07
29-May-07
30-May-07
31-May-07
1-Jun-07
4-Jun-07
5-Jun-07
6-Jun-07
7-Jun-07
8-Jun-07
11-Jun-07
12-Jun-07
13-Jun-07
14-Jun-07
15-Jun-07
18-Jun-07
19-Jun-07
20-Jun-07
21-Jun-07
22-Jun-07
25-Jun-07
26-Jun-07
27-Jun-07
28-Jun-07
29-Jun-07
2-Jul-07
3-Jul-07
4-Jul-07
5-Jul-07
6-Jul-07
9-Jul-07
10-Jul-07
11-Jul-07
12-Jul-07
13-Jul-07
16-Jul-07
17-Jul-07
18-Jul-07

2348.44
2363.97
2367.63
2366.10
2363.29
2340.64
2353.42
2353.42
2357.39
2377.09
2377.75
2386.63
2391.13
2378.44
2357.95
2316.63
2342.98
2345.27
2320.22
2356.02
2367.52
2382.97
2380.09
2384.25
2351.87
2366.92
2336.41
2328.91
2321.46
2342.84
2341.90
2338.25
2363.28
2372.22
2372.22
2373.07
2381.59
2383.80
2349.98
2363.72
2408.79
2416.28
2411.65
2411.41
2406.69

19-Jul-07
20-Jul-07
23-Jul-07
24-Jul-07
25-Jul-07
26-Jul-07
27-Jul-07
30-Jul-07
31-Jul-07
1-Aug-07
2-Aug-07
3-Aug-07
6-Aug-07
7-Aug-07
8-Aug-07
9-Aug-07
10-Aug-07
13-Aug-07
14-Aug-07
15-Aug-07
16-Aug-07
17-Aug-07
20-Aug-07
21-Aug-07
22-Aug-07
23-Aug-07
24-Aug-07
27-Aug-07
28-Aug-07
29-Aug-07
30-Aug-07
31-Aug-07
3-Sep-07
4-Sep-07
5-Sep-07
6-Sep-07
7-Sep-07
10-Sep-07
11-Sep-07
12-Sep-07
13-Sep-07
14-Sep-07
17-Sep-07
18-Sep-07
19-Sep-07

2417.50
2387.96
2399.64
2352.12
2363.12
2307.98
2271.41
2294.75
2265.75
2282.30
2292.79
2231.98
2285.93
2300.10
2333.24
2264.50
2265.36
2264.58
2223.70
2193.40
2200.61
2254.68
2254.07
2256.52
2283.08
2280.68
2307.22
2287.62
2234.02
2283.58
2274.16
2299.71
2299.71
2323.83
2298.16
2308.34
2269.32
2266.51
2297.41
2298.14
2317.63
2318.11
2306.25
2373.63
2388.15

20-Sep-07
21-Sep-07
24-Sep-07
25-Sep-07
26-Sep-07
27-Sep-07
28-Sep-07
1-Oct-07
2-Oct-07
3-Oct-07
4-Oct-07
5-Oct-07
8-Oct-07
9-Oct-07
10-Oct-07
11-Oct-07
12-Oct-07
15-Oct-07
16-Oct-07
17-Oct-07
18-Oct-07
19-Oct-07
22-Oct-07
23-Oct-07
24-Oct-07
25-Oct-07
26-Oct-07
29-Oct-07
30-Oct-07
31-Oct-07
1-Nov-07
2-Nov-07
5-Nov-07
6-Nov-07
7-Nov-07
8-Nov-07
9-Nov-07
12-Nov-07
13-Nov-07
14-Nov-07
15-Nov-07
16-Nov-07
19-Nov-07
20-Nov-07
21-Nov-07

2372.61
2383.55
2371.03
2370.26
2383.53
2392.92
2385.72
2417.44
2416.83
2406.30
2411.41
2435.16
2427.33
2447.03
2443.02
2430.55
2442.12
2421.67
2405.76
2410.22
2408.46
2346.78
2355.74
2376.47
2370.71
2368.43
2401.07
2410.33
2394.81
2423.67
2360.21
2362.21
2350.69
2379.05
2310.41
2309.18
2276.26
2253.53
2319.86
2304.06
2273.73
2285.67
2245.81
2256.02
2220.21

22-Nov-07
23-Nov-07
26-Nov-07
27-Nov-07
28-Nov-07
29-Nov-07
30-Nov-07
3-Dec-07
4-Dec-07
5-Dec-07
6-Dec-07
7-Dec-07
10-Dec-07
11-Dec-07
12-Dec-07
13-Dec-07
14-Dec-07
17-Dec-07
18-Dec-07
19-Dec-07
20-Dec-07
21-Dec-07
24-Dec-07
25-Dec-07
26-Dec-07
27-Dec-07
28-Dec-07
31-Dec-07
1-Jan-08
2-Jan-08
3-Jan-08
4-Jan-08
7-Jan-08
8-Jan-08
9-Jan-08
10-Jan-08
11-Jan-08
14-Jan-08
15-Jan-08
16-Jan-08
17-Jan-08
18-Jan-08
21-Jan-08
22-Jan-08
23-Jan-08

2220.21
2257.95
2205.49
2238.52
2303.17
2304.43
2322.34
2308.74
2293.65
2329.71
2364.97
2360.79
2378.60
2318.51
2332.85
2335.79
2303.79
2269.24
2283.50
2280.47
2292.23
2330.81
2349.66
2349.66
2351.60
2318.72
2322.11
2306.23
2306.23
2273.41
2273.41
2217.59
2224.76
2184.67
2214.60
2232.24
2202.03
2225.98
2170.51
2158.57
2095.86
2083.24
2083.24
2060.15
2104.37

24-Jan-08
25-Jan-08
28-Jan-08
29-Jan-08
30-Jan-08
31-Jan-08
1-Feb-08
4-Feb-08
5-Feb-08
6-Feb-08
7-Feb-08
8-Feb-08
11-Feb-08
12-Feb-08
13-Feb-08
14-Feb-08
15-Feb-08
18-Feb-08
19-Feb-08
20-Feb-08
21-Feb-08
22-Feb-08
25-Feb-08
26-Feb-08
27-Feb-08
28-Feb-08
29-Feb-08
3-Mar-08
4-Mar-08
5-Mar-08
6-Mar-08
7-Mar-08
10-Mar-08
11-Mar-08
12-Mar-08
13-Mar-08
14-Mar-08
17-Mar-08
18-Mar-08
19-Mar-08
20-Mar-08
21-Mar-08
24-Mar-08
25-Mar-08
26-Mar-08

2125.60
2091.88
2128.64
2141.85
2131.78
2167.90
2194.43
2171.51
2102.23
2087.05
2104.02
2095.21
2107.65
2123.06
2152.76
2123.94
2125.85
2125.85
2124.12
2141.95
2115.13
2132.02
2161.51
2176.48
2175.00
2155.81
2097.47
2098.64
2091.42
2103.42
2057.44
2040.17
2008.71
2083.36
2065.21
2075.88
2032.79
2014.88
2100.38
2049.40
2098.46
2098.46
2130.62
2135.54
2116.93

27-Mar-08
28-Mar-08
31-Mar-08
1-Apr-08
2-Apr-08
3-Apr-08
4-Apr-08
7-Apr-08
8-Apr-08
9-Apr-08
10-Apr-08
11-Apr-08
14-Apr-08
15-Apr-08
16-Apr-08
17-Apr-08
18-Apr-08
21-Apr-08
22-Apr-08
23-Apr-08
24-Apr-08
25-Apr-08
28-Apr-08
29-Apr-08
30-Apr-08
1-May-08
2-May-08
5-May-08
6-May-08
7-May-08
8-May-08
9-May-08
12-May-08
13-May-08
14-May-08
15-May-08
16-May-08
19-May-08
20-May-08
21-May-08
22-May-08
23-May-08
26-May-08
27-May-08
28-May-08

2093.11
2076.56
2088.42
2163.38
2159.63
2162.46
2164.21
2167.61
2157.28
2139.99
2149.67
2106.01
2098.92
2108.59
2156.67
2158.08
2197.24
2193.87
2174.59
2180.91
2194.96
2209.25
2207.02
2198.50
2190.13
2228.09
2235.30
2225.37
2242.47
2202.77
2210.95
2196.54
2220.81
2220.46
2229.74
2253.76
2256.63
2258.74
2237.79
2202.02
2208.20
2179.05
2179.05
2193.98
2203.10

29-May-08
30-May-08
2-Jun-08
3-Jun-08
4-Jun-08
5-Jun-08
6-Jun-08
9-Jun-08
10-Jun-08
11-Jun-08
12-Jun-08
13-Jun-08
16-Jun-08
17-Jun-08
18-Jun-08
19-Jun-08
20-Jun-08
23-Jun-08
24-Jun-08
25-Jun-08
26-Jun-08
27-Jun-08
30-Jun-08
1-Jul-08
2-Jul-08
3-Jul-08
4-Jul-08
7-Jul-08
8-Jul-08
9-Jul-08
10-Jul-08
11-Jul-08
14-Jul-08
15-Jul-08
16-Jul-08
17-Jul-08
18-Jul-08
21-Jul-08
22-Jul-08
23-Jul-08
24-Jul-08
25-Jul-08
28-Jul-08
29-Jul-08
30-Jul-08

2215.12
2218.50
2195.27
2182.65
2183.01
2225.74
2157.24
2159.03
2153.77
2117.84
2124.94
2156.96
2157.14
2142.55
2121.78
2130.30
2090.81
2090.94
2085.08
2097.36
2036.40
2028.89
2031.47
2039.66
2002.64
2004.87
2004.87
1988.09
2022.83
1976.97
1990.78
1968.86
1951.08
1929.85
1978.47
2002.30
2002.88
2001.86
2028.91
2037.15
1990.09
1998.41
1961.23
2007.21
2040.81

31-Jul-08
1-Aug-08
4-Aug-08
5-Aug-08
6-Aug-08
7-Aug-08
8-Aug-08
11-Aug-08
12-Aug-08
13-Aug-08
14-Aug-08
15-Aug-08
18-Aug-08
19-Aug-08
20-Aug-08
21-Aug-08
22-Aug-08
25-Aug-08
26-Aug-08
27-Aug-08
28-Aug-08
29-Aug-08
1-Sep-08
2-Sep-08
3-Sep-08
4-Sep-08
5-Sep-08
8-Sep-08
9-Sep-08
10-Sep-08
11-Sep-08
12-Sep-08
15-Sep-08
16-Sep-08
17-Sep-08
18-Sep-08
19-Sep-08
22-Sep-08
23-Sep-08
24-Sep-08
25-Sep-08
26-Sep-08
29-Sep-08
30-Sep-08
1-Oct-08

2014.39
2003.16
1985.23
2042.44
2050.23
2013.66
2061.77
2076.59
2051.66
2046.35
2057.72
2066.36
2035.30
2016.52
2029.15
2034.35
2057.64
2017.27
2024.72
2041.24
2071.86
2043.53
2043.53
2035.24
2032.13
1971.37
1980.18
2021.13
1952.14
1964.25
1992.00
1996.25
1902.17
1935.49
1844.31
1924.85
2002.32
1925.85
1895.78
1892.05
1929.24
1935.79
1765.72
1861.44
1853.26

2-Oct-08
3-Oct-08
6-Oct-08
7-Oct-08
8-Oct-08
9-Oct-08
10-Oct-08
13-Oct-08
14-Oct-08
15-Oct-08
16-Oct-08
17-Oct-08
20-Oct-08
21-Oct-08
22-Oct-08
23-Oct-08
24-Oct-08
27-Oct-08
28-Oct-08
29-Oct-08
30-Oct-08
31-Oct-08
3-Nov-08
4-Nov-08
5-Nov-08
6-Nov-08
7-Nov-08
10-Nov-08
11-Nov-08
12-Nov-08
13-Nov-08
14-Nov-08
17-Nov-08
18-Nov-08
19-Nov-08
20-Nov-08
21-Nov-08
24-Nov-08
25-Nov-08
26-Nov-08
27-Nov-08
28-Nov-08
1-Dec-08
2-Dec-08
3-Dec-08

1778.90
1754.91
1687.33
1590.51
1573.34
1453.52
1436.56
1602.93
1594.41
1450.50
1512.21
1502.84
1574.50
1526.02
1433.22
1451.37
1401.29
1356.78
1503.16
1486.73
1525.37
1548.81
1544.91
1608.00
1524.21
1448.01
1490.31
1471.64
1439.22
1365.15
1459.82
1399.20
1363.14
1376.81
1292.76
1206.04
1282.59
1365.63
1374.79
1423.90
1423.90
1437.68
1309.39
1361.79
1397.72

4-Dec-08
5-Dec-08
8-Dec-08
9-Dec-08
10-Dec-08
11-Dec-08
12-Dec-08
15-Dec-08
16-Dec-08
17-Dec-08
18-Dec-08
19-Dec-08
22-Dec-08
23-Dec-08
24-Dec-08
25-Dec-08
26-Dec-08
29-Dec-08
30-Dec-08
31-Dec-08
1-Jan-09
2-Jan-09
5-Jan-09
6-Jan-09
7-Jan-09
8-Jan-09
9-Jan-09
12-Jan-09
13-Jan-09
14-Jan-09
15-Jan-09
16-Jan-09
19-Jan-09
20-Jan-09
21-Jan-09
22-Jan-09
23-Jan-09
26-Jan-09
27-Jan-09
28-Jan-09
29-Jan-09
30-Jan-09
2-Feb-09
3-Feb-09
4-Feb-09

1356.81
1406.36
1460.60
1426.88
1444.00
1403.20
1413.07
1395.21
1466.87
1452.88
1422.19
1426.39
1400.42
1387.08
1395.75
1395.75
1403.22
1398.25
1432.65
1452.98
1452.98
1499.17
1492.21
1503.87
1459.58
1464.60
1433.41
1401.07
1403.63
1356.79
1358.64
1368.92
1368.92
1296.63
1353.33
1332.84
1340.02
1347.47
1362.18
1408.07
1361.54
1330.51
1329.81
1350.88
1341.77

5-Feb-09
6-Feb-09
9-Feb-09
10-Feb-09
11-Feb-09
12-Feb-09
13-Feb-09
16-Feb-09
17-Feb-09
18-Feb-09
19-Feb-09
20-Feb-09
23-Feb-09
24-Feb-09
25-Feb-09
26-Feb-09
27-Feb-09
2-Mar-09
3-Mar-09
4-Mar-09
5-Mar-09
6-Mar-09
9-Mar-09
10-Mar-09
11-Mar-09
12-Mar-09
13-Mar-09
16-Mar-09
17-Mar-09
18-Mar-09
19-Mar-09
20-Mar-09
23-Mar-09
24-Mar-09
25-Mar-09
26-Mar-09
27-Mar-09
30-Mar-09
31-Mar-09
1-Apr-09
2-Apr-09
3-Apr-09
6-Apr-09
7-Apr-09
8-Apr-09

1363.82
1401.06
1403.19
1334.30
1345.50
1348.15
1334.83
1334.83
1274.26
1273.29
1258.82
1244.72
1201.56
1249.76
1236.74
1217.49
1188.84
1133.43
1126.18
1153.35
1104.38
1106.00
1095.04
1164.83
1168.07
1215.87
1225.32
1221.03
1260.29
1286.62
1269.92
1244.85
1333.21
1306.03
1318.61
1349.37
1322.19
1276.22
1292.98
1314.63
1352.47
1365.66
1354.36
1322.91
1338.53

9-Apr-09
10-Apr-09
13-Apr-09
14-Apr-09
15-Apr-09
16-Apr-09
17-Apr-09
20-Apr-09
21-Apr-09
22-Apr-09
23-Apr-09
24-Apr-09
27-Apr-09
28-Apr-09
29-Apr-09
30-Apr-09
1-May-09
4-May-09
5-May-09
6-May-09
7-May-09
8-May-09
11-May-09
12-May-09
13-May-09
14-May-09
15-May-09
18-May-09
19-May-09
20-May-09
21-May-09
22-May-09
25-May-09
26-May-09
27-May-09
28-May-09
29-May-09
1-Jun-09
2-Jun-09
3-Jun-09
4-Jun-09
5-Jun-09
8-Jun-09
9-Jun-09
10-Jun-09

1389.49
1389.49
1393.13
1365.20
1382.36
1403.89
1410.85
1350.52
1379.22
1368.92
1382.52
1405.74
1391.58
1387.82
1417.99
1416.73
1424.41
1472.64
1467.25
1493.31
1473.66
1509.14
1477.20
1475.83
1436.74
1451.79
1435.48
1479.24
1476.94
1469.47
1445.28
1443.14
1443.14
1481.10
1453.28
1475.94
1495.97
1534.65
1537.69
1516.88
1534.59
1530.82
1529.59
1535.03
1529.76

11-Jun-09
12-Jun-09
15-Jun-09
16-Jun-09
17-Jun-09
18-Jun-09
19-Jun-09
22-Jun-09
23-Jun-09
24-Jun-09
25-Jun-09
26-Jun-09
29-Jun-09
30-Jun-09
1-Jul-09
2-Jul-09
3-Jul-09
6-Jul-09
7-Jul-09
8-Jul-09
9-Jul-09
10-Jul-09
13-Jul-09
14-Jul-09
15-Jul-09
16-Jul-09
17-Jul-09
20-Jul-09
21-Jul-09
22-Jul-09
23-Jul-09
24-Jul-09
27-Jul-09
28-Jul-09
29-Jul-09
30-Jul-09
31-Jul-09
3-Aug-09
4-Aug-09
5-Aug-09
6-Aug-09
7-Aug-09
10-Aug-09
11-Aug-09
12-Aug-09

1539.50
1541.70
1505.06
1485.92
1483.90
1496.59
1501.25
1455.54
1458.92
1468.48
1499.98
1498.08
1511.70
1498.94
1505.64
1461.80
1461.80
1465.58
1436.74
1435.20
1440.30
1434.50
1470.43
1478.24
1522.09
1535.30
1534.70
1552.26
1557.91
1557.37
1593.65
1598.50
1603.26
1599.09
1592.00
1611.14
1612.31
1637.06
1642.03
1637.81
1628.82
1650.73
1645.26
1624.91
1644.23

13-Aug-09
14-Aug-09
17-Aug-09
18-Aug-09
19-Aug-09
20-Aug-09
21-Aug-09
24-Aug-09
25-Aug-09
26-Aug-09
27-Aug-09
28-Aug-09
31-Aug-09
1-Sep-09
2-Sep-09
3-Sep-09
4-Sep-09
7-Sep-09
8-Sep-09
9-Sep-09
10-Sep-09
11-Sep-09
14-Sep-09
15-Sep-09
16-Sep-09
17-Sep-09
18-Sep-09
21-Sep-09
22-Sep-09
23-Sep-09
24-Sep-09
25-Sep-09
28-Sep-09
29-Sep-09
30-Sep-09
1-Oct-09
2-Oct-09
5-Oct-09
6-Oct-09
7-Oct-09
8-Oct-09
9-Oct-09
12-Oct-09
13-Oct-09
14-Oct-09

1655.66
1641.54
1602.06
1618.60
1629.92
1647.85
1678.84
1677.94
1681.92
1682.29
1687.16
1684.05
1670.52
1633.63
1628.66
1642.68
1664.34
1664.34
1679.32
1692.48
1710.14
1708.19
1719.04
1724.45
1750.91
1745.80
1750.43
1744.47
1755.99
1738.32
1722.02
1711.53
1742.32
1738.48
1732.86
1688.24
1680.70
1705.73
1729.14
1734.74
1747.70
1757.60
1765.31
1760.51
1791.47

15-Oct-09
16-Oct-09
19-Oct-09
20-Oct-09
21-Oct-09
22-Oct-09
23-Oct-09
26-Oct-09
27-Oct-09
28-Oct-09
29-Oct-09
30-Oct-09
2-Nov-09
3-Nov-09
4-Nov-09
5-Nov-09
6-Nov-09
9-Nov-09
10-Nov-09
11-Nov-09
12-Nov-09
13-Nov-09
16-Nov-09
17-Nov-09
18-Nov-09
19-Nov-09
20-Nov-09
23-Nov-09
24-Nov-09
25-Nov-09
26-Nov-09
27-Nov-09
30-Nov-09
1-Dec-09
2-Dec-09
3-Dec-09
4-Dec-09
7-Dec-09
8-Dec-09
9-Dec-09
10-Dec-09
11-Dec-09
14-Dec-09
15-Dec-09
16-Dec-09

1798.91
1784.35
1801.12
1789.93
1774.33
1793.34
1771.50
1750.75
1744.95
1711.09
1749.76
1700.67
1711.65
1715.81
1718.21
1751.45
1756.07
1795.56
1795.90
1804.93
1786.66
1796.93
1823.29
1825.18
1824.61
1800.12
1794.65
1819.17
1818.31
1826.74
1826.74
1795.70
1802.68
1824.54
1825.40
1810.13
1820.11
1815.70
1797.31
1804.10
1814.81
1821.80
1834.55
1824.37
1826.45

17-Dec-09
18-Dec-09
21-Dec-09
22-Dec-09
23-Dec-09
24-Dec-09
25-Dec-09
28-Dec-09
29-Dec-09
30-Dec-09
31-Dec-09
1-Jan-10
4-Jan-10
5-Jan-10
6-Jan-10
7-Jan-10
8-Jan-10
11-Jan-10
12-Jan-10
13-Jan-10
14-Jan-10
15-Jan-10
18-Jan-10
19-Jan-10
20-Jan-10
21-Jan-10
22-Jan-10
25-Jan-10
26-Jan-10
27-Jan-10
28-Jan-10
29-Jan-10
1-Feb-10
2-Feb-10
3-Feb-10
4-Feb-10
5-Feb-10
8-Feb-10
9-Feb-10
10-Feb-10
11-Feb-10
12-Feb-10
15-Feb-10
16-Feb-10
17-Feb-10

1804.96
1815.50
1834.59
1841.17
1845.80
1855.50
1855.50
1857.89
1855.61
1856.14
1837.50
1837.50
1867.06
1872.90
1874.73
1882.34
1887.77
1891.06
1873.32
1889.10
1893.72
1873.30
1873.30
1896.72
1876.90
1841.39
1800.61
1808.93
1801.34
1810.21
1788.97
1771.40
1796.67
1819.99
1810.64
1754.30
1759.38
1744.37
1767.18
1763.69
1781.01
1776.50
1776.50
1808.72
1816.70

18-Feb-10
19-Feb-10
22-Feb-10
23-Feb-10
24-Feb-10
25-Feb-10
26-Feb-10
1-Mar-10
2-Mar-10
3-Mar-10
4-Mar-10
5-Mar-10
8-Mar-10
9-Mar-10
10-Mar-10
11-Mar-10
12-Mar-10
15-Mar-10
16-Mar-10
17-Mar-10
18-Mar-10
19-Mar-10
22-Mar-10
23-Mar-10
24-Mar-10
25-Mar-10
26-Mar-10
29-Mar-10
30-Mar-10
31-Mar-10
1-Apr-10
2-Apr-10
5-Apr-10
6-Apr-10
7-Apr-10
8-Apr-10
9-Apr-10
12-Apr-10
13-Apr-10
14-Apr-10
15-Apr-10
16-Apr-10
19-Apr-10
20-Apr-10
21-Apr-10

1828.81
1833.09
1831.21
1809.05
1826.98
1823.64
1826.27
1844.87
1849.17
1850.24
1857.20
1883.28
1883.29
1886.60
1895.38
1903.68
1903.29
1904.19
1919.02
1930.22
1929.63
1919.80
1929.64
1943.70
1933.04
1929.75
1931.18
1942.51
1942.81
1936.48
1950.91
1950.91
1966.44
1969.76
1959.04
1965.72
1978.86
1982.40
1983.91
2006.06
2007.74
1975.36
1984.32
2000.33
1998.31

22-Apr-10
23-Apr-10
26-Apr-10
27-Apr-10
28-Apr-10
29-Apr-10
30-Apr-10
3-May-10
4-May-10
5-May-10
6-May-10
7-May-10
10-May-10
11-May-10
12-May-10
13-May-10
14-May-10
17-May-10
18-May-10
19-May-10
20-May-10
21-May-10
24-May-10
25-May-10
26-May-10
27-May-10
28-May-10
31-May-10
1-Jun-10
2-Jun-10
3-Jun-10
4-Jun-10
7-Jun-10
8-Jun-10
9-Jun-10
10-Jun-10
11-Jun-10
14-Jun-10
15-Jun-10
16-Jun-10
17-Jun-10
18-Jun-10
21-Jun-10
22-Jun-10
23-Jun-10

2002.93
2017.19
2008.55
1961.60
1974.63
2000.34
1967.05
1992.87
1945.37
1933.25
1870.95
1842.32
1923.39
1917.25
1944.25
1920.76
1884.67
1887.11
1860.65
1851.28
1779.30
1806.04
1782.76
1783.39
1773.64
1832.60
1809.97
1809.97
1778.99
1825.25
1832.72
1769.71
1745.87
1765.28
1754.90
1806.69
1815.25
1812.02
1854.61
1853.62
1856.24
1858.70
1851.54
1822.04
1816.64

24-Jun-10
25-Jun-10
28-Jun-10
29-Jun-10
30-Jun-10
1-Jul-10
2-Jul-10
5-Jul-10
6-Jul-10
7-Jul-10
8-Jul-10
9-Jul-10
12-Jul-10
13-Jul-10
14-Jul-10
15-Jul-10
16-Jul-10
19-Jul-10
20-Jul-10
21-Jul-10
22-Jul-10
23-Jul-10
26-Jul-10
27-Jul-10
28-Jul-10
29-Jul-10
30-Jul-10
2-Aug-10
3-Aug-10
4-Aug-10
5-Aug-10
6-Aug-10
9-Aug-10
10-Aug-10
11-Aug-10
12-Aug-10
13-Aug-10
16-Aug-10
17-Aug-10
18-Aug-10
19-Aug-10
20-Aug-10
23-Aug-10
24-Aug-10
25-Aug-10

1786.13
1791.24
1787.94
1732.55
1715.22
1709.77
1701.85
1701.85
1710.97
1765.42
1782.09
1794.93
1796.29
1824.07
1823.82
1825.99
1773.42
1784.06
1804.47
1781.59
1821.75
1836.75
1857.33
1855.38
1842.65
1835.29
1835.40
1875.84
1866.86
1878.81
1876.51
1869.76
1880.05
1868.87
1817.12
1807.60
1800.38
1800.70
1823.18
1826.14
1795.24
1788.67
1781.47
1755.64
1761.62

26-Aug-10
27-Aug-10
30-Aug-10
31-Aug-10
1-Sep-10
2-Sep-10
3-Sep-10
6-Sep-10
7-Sep-10
8-Sep-10
9-Sep-10
10-Sep-10
13-Sep-10
14-Sep-10
15-Sep-10
16-Sep-10
17-Sep-10
20-Sep-10
21-Sep-10
22-Sep-10
23-Sep-10
24-Sep-10
27-Sep-10
28-Sep-10
29-Sep-10
30-Sep-10
1-Oct-10
4-Oct-10
5-Oct-10
6-Oct-10
7-Oct-10
8-Oct-10
11-Oct-10
12-Oct-10
13-Oct-10
14-Oct-10
15-Oct-10
18-Oct-10
19-Oct-10
20-Oct-10
21-Oct-10
22-Oct-10
25-Oct-10
26-Oct-10
27-Oct-10

1748.13
1777.60
1751.79
1752.54
1804.45
1820.97
1845.10
1845.10
1824.04
1836.20
1845.09
1854.10
1875.40
1874.07
1880.74
1880.36
1881.92
1910.60
1905.73
1896.77
1880.97
1920.84
1909.97
1919.58
1914.83
1908.95
1917.42
1902.14
1941.81
1941.50
1938.30
1950.18
1950.46
1957.92
1972.07
1964.89
1968.87
1983.16
1951.67
1972.51
1976.12
1980.83
1985.10
1985.13
1980.05

28-Oct-10
29-Oct-10
1-Nov-10
2-Nov-10
3-Nov-10
4-Nov-10
5-Nov-10
8-Nov-10
9-Nov-10
10-Nov-10
11-Nov-10
12-Nov-10
15-Nov-10
16-Nov-10
17-Nov-10
18-Nov-10
19-Nov-10
22-Nov-10
23-Nov-10
24-Nov-10
25-Nov-10
26-Nov-10
29-Nov-10
30-Nov-10
1-Dec-10
2-Dec-10
3-Dec-10
6-Dec-10
7-Dec-10
8-Dec-10
9-Dec-10
10-Dec-10
13-Dec-10
14-Dec-10
15-Dec-10
16-Dec-10
17-Dec-10
20-Dec-10
21-Dec-10
22-Dec-10
23-Dec-10
24-Dec-10
27-Dec-10
28-Dec-10
29-Dec-10

1982.45
1981.58
1983.47
1998.86
2006.58
2045.61
2053.77
2049.69
2033.84
2043.15
2034.48
2010.56
2008.24
1976.25
1976.99
2007.38
2012.58
2009.51
1980.89
2010.56
2010.56
1996.02
1993.83
1981.83
2024.96
2050.96
2056.39
2053.80
2054.88
2063.02
2071.11
2083.56
2083.99
2085.93
2075.28
2088.19
2089.94
2095.32
2108.26
2115.69
2112.37
2112.37
2113.66
2115.32
2117.83

30-Dec-10
31-Dec-10

2114.69
2114.28

Date primare
Data

Inchidere

Pentru a scpa de celulele goale se poate

utiliya procedura de sortare din Excel.
Copiati datelede la col H si I aici. Selectati
datele si click dreapta pentru a alege din
meniu Sort i apoi alegei Sort Oldest to
Newest.

Date (Curate)
Data

P. inchidere

Plots of Return
Randament

Return

12
10
8
6
4
2
0
12

10

Plots of Returns and Close Prices

Raw Data

Data
1-Jan-01
2-Jan-01
3-Jan-01
4-Jan-01
5-Jan-01
8-Jan-01
9-Jan-01
10-Jan-01
11-Jan-01
12-Jan-01
16-Jan-01
17-Jan-01
18-Jan-01
19-Jan-01
22-Jan-01
23-Jan-01
24-Jan-01
25-Jan-01
26-Jan-01
29-Jan-01
30-Jan-01
31-Jan-01
1-Feb-01
2-Feb-01
5-Feb-01
6-Feb-01
7-Feb-01
8-Feb-01
9-Feb-01
12-Feb-01
13-Feb-01
14-Feb-01
15-Feb-01
16-Feb-01
20-Feb-01
21-Feb-01
22-Feb-01
23-Feb-01
26-Feb-01
27-Feb-01
28-Feb-01
1-Mar-01
2-Mar-01
5-Mar-01
6-Mar-01
7-Mar-01

Inchidere
1837.36
1785.86
1875.56
1855.82
1807.13
1804.04
1810.98
1828.50
1847.37
1835.53
1847.13
1851.16
1876.94
1869.38
1869.89
1894.25
1899.71
1890.27
1886.80
1899.75
1913.13
1902.55
1913.11
1879.69
1886.48
1883.72
1868.29
1856.66
1831.96
1853.65
1837.77
1834.10
1849.15
1814.22
1782.75
1749.86
1746.50
1736.82
1767.29
1753.88
1729.07
1730.91
1721.09
1731.42
1748.74
1760.36

Randament

Randament <
media
Mean
Standard Dev
Skewness
Kurtosis

Calculul frecvenei de distribuie a setului de

randamente

8-Mar-01
9-Mar-01
12-Mar-01
13-Mar-01
14-Mar-01
15-Mar-01
16-Mar-01
19-Mar-01
20-Mar-01
21-Mar-01
22-Mar-01
23-Mar-01
26-Mar-01
27-Mar-01
28-Mar-01
29-Mar-01
30-Mar-01
2-Apr-01
3-Apr-01
4-Apr-01
5-Apr-01
6-Apr-01
9-Apr-01
10-Apr-01
11-Apr-01
12-Apr-01
16-Apr-01
17-Apr-01
18-Apr-01
19-Apr-01
20-Apr-01
23-Apr-01
24-Apr-01
25-Apr-01
26-Apr-01
27-Apr-01
30-Apr-01
1-May-01
2-May-01
3-May-01
4-May-01
7-May-01
8-May-01
9-May-01
10-May-01
11-May-01
14-May-01
15-May-01
16-May-01
17-May-01
18-May-01
21-May-01
22-May-01

1764.39
1720.71
1646.42
1671.18
1628.02
1637.61
1605.48
1633.81
1594.50
1565.98
1559.65
1590.70
1608.65
1649.79
1609.67
1602.26
1619.54
1599.35
1544.35
1540.17
1607.46
1575.71
1588.50
1631.68
1628.23
1652.83
1647.50
1664.44
1729.26
1750.98
1736.02
1710.01
1689.23
1716.17
1724.38
1750.32
1745.39
1769.12
1770.66
1744.54
1769.78
1765.49
1762.41
1754.71
1754.46
1741.33
1746.01
1746.75
1796.72
1801.63
1806.83
1836.02
1831.20

23-May-01
24-May-01
25-May-01
29-May-01
30-May-01
31-May-01
1-Jun-01
4-Jun-01
5-Jun-01
6-Jun-01
7-Jun-01
8-Jun-01
11-Jun-01
12-Jun-01
13-Jun-01
14-Jun-01
15-Jun-01
18-Jun-01
19-Jun-01
20-Jun-01
21-Jun-01
22-Jun-01
25-Jun-01
26-Jun-01
27-Jun-01
28-Jun-01
29-Jun-01
2-Jul-01
3-Jul-01
5-Jul-01
6-Jul-01
9-Jul-01
10-Jul-01
11-Jul-01
12-Jul-01
13-Jul-01
16-Jul-01
17-Jul-01
18-Jul-01
19-Jul-01
20-Jul-01
23-Jul-01
24-Jul-01
25-Jul-01
26-Jul-01
27-Jul-01
30-Jul-01
31-Jul-01
1-Aug-01
2-Aug-01
3-Aug-01
6-Aug-01
7-Aug-01

1802.84
1808.64
1787.28
1773.45
1746.11
1757.09
1763.87
1772.91
1795.96
1777.25
1786.99
1770.21
1755.42
1757.48
1737.94
1707.56
1699.85
1691.59
1697.41
1712.26
1731.75
1715.39
1705.94
1703.37
1695.61
1716.81
1714.32
1731.53
1728.65
1707.68
1667.90
1679.40
1655.30
1653.54
1692.73
1703.31
1684.77
1701.57
1692.27
1702.52
1696.67
1668.90
1641.76
1668.16
1685.62
1689.78
1688.03
1697.44
1704.24
1711.17
1702.43
1683.03
1688.60

8-Aug-01
9-Aug-01
10-Aug-01
13-Aug-01
14-Aug-01
15-Aug-01
16-Aug-01
17-Aug-01
20-Aug-01
21-Aug-01
22-Aug-01
23-Aug-01
24-Aug-01
27-Aug-01
28-Aug-01
29-Aug-01
30-Aug-01
31-Aug-01
4-Sep-01
5-Sep-01
6-Sep-01
7-Sep-01
10-Sep-01
17-Sep-01
18-Sep-01
19-Sep-01
20-Sep-01
21-Sep-01
24-Sep-01
25-Sep-01
26-Sep-01
27-Sep-01
28-Sep-01
1-Oct-01
2-Oct-01
3-Oct-01
4-Oct-01
5-Oct-01
8-Oct-01
9-Oct-01
10-Oct-01
11-Oct-01
12-Oct-01
15-Oct-01
16-Oct-01
17-Oct-01
18-Oct-01
19-Oct-01
22-Oct-01
23-Oct-01
24-Oct-01
25-Oct-01
26-Oct-01

1659.58
1659.76
1669.21
1670.96
1664.61
1652.71
1657.88
1630.34
1643.59
1623.74
1635.16
1630.66
1662.74
1654.72
1629.91
1612.05
1584.77
1591.18
1590.29
1588.93
1553.41
1524.47
1533.98
1458.99
1450.54
1427.24
1382.93
1356.61
1409.50
1421.91
1415.01
1431.29
1462.69
1459.33
1477.29
1507.03
1503.31
1506.11
1493.54
1485.63
1519.77
1542.98
1534.86
1532.52
1543.15
1514.50
1502.61
1509.46
1532.55
1525.35
1525.96
1546.90
1553.26

29-Oct-01
30-Oct-01
31-Oct-01
1-Nov-01
2-Nov-01
5-Nov-01
6-Nov-01
7-Nov-01
8-Nov-01
9-Nov-01
12-Nov-01
13-Nov-01
14-Nov-01
15-Nov-01
16-Nov-01
19-Nov-01
20-Nov-01
21-Nov-01
23-Nov-01
26-Nov-01
27-Nov-01
28-Nov-01
29-Nov-01
30-Nov-01
3-Dec-01
4-Dec-01
5-Dec-01
6-Dec-01
7-Dec-01
10-Dec-01
11-Dec-01
12-Dec-01
13-Dec-01
14-Dec-01
17-Dec-01
18-Dec-01
19-Dec-01
20-Dec-01
21-Dec-01
24-Dec-01
26-Dec-01
27-Dec-01
28-Dec-01
31-Dec-01
2-Jan-02
3-Jan-02
4-Jan-02
7-Jan-02
8-Jan-02
9-Jan-02
10-Jan-02
11-Jan-02
14-Jan-02

1516.39
1490.44
1490.58
1524.96
1529.35
1551.39
1573.93
1570.16
1574.09
1576.61
1573.82
1603.27
1606.64
1608.09
1603.17
1620.66
1608.90
1601.02
1619.78
1629.76
1618.62
1589.38
1605.99
1604.92
1591.48
1612.46
1649.00
1644.48
1632.10
1606.23
1601.76
1602.45
1577.58
1582.81
1598.74
1610.83
1620.27
1606.91
1613.94
1613.60
1620.26
1631.69
1637.23
1618.98
1628.51
1643.48
1653.69
1642.95
1637.48
1629.70
1631.72
1616.35
1606.20

15-Jan-02
16-Jan-02
17-Jan-02
18-Jan-02
22-Jan-02
23-Jan-02
24-Jan-02
25-Jan-02
28-Jan-02
29-Jan-02
30-Jan-02
31-Jan-02
1-Feb-02
4-Feb-02
5-Feb-02
6-Feb-02
7-Feb-02
8-Feb-02
11-Feb-02
12-Feb-02
13-Feb-02
14-Feb-02
15-Feb-02
19-Feb-02
20-Feb-02
21-Feb-02
22-Feb-02
25-Feb-02
26-Feb-02
27-Feb-02
28-Feb-02
1-Mar-02
4-Mar-02
5-Mar-02
6-Mar-02
7-Mar-02
8-Mar-02
11-Mar-02
12-Mar-02
13-Mar-02
14-Mar-02
15-Mar-02
18-Mar-02
19-Mar-02
20-Mar-02
21-Mar-02
22-Mar-02
25-Mar-02
26-Mar-02
27-Mar-02
28-Mar-02
1-Apr-02
2-Apr-02

1617.18
1591.04
1607.02
1591.08
1579.41
1591.94
1597.55
1599.14
1598.86
1553.23
1571.69
1595.35
1584.06
1544.89
1538.70
1529.67
1525.26
1547.94
1570.21
1563.95
1580.03
1577.29
1559.97
1530.58
1551.37
1527.34
1539.91
1567.59
1567.65
1569.00
1564.59
1600.02
1631.25
1620.37
1644.20
1636.86
1646.44
1652.04
1648.28
1632.46
1631.00
1649.56
1648.73
1655.44
1629.43
1631.93
1625.02
1601.21
1610.81
1619.45
1623.43
1622.23
1608.39

3-Apr-02
4-Apr-02
5-Apr-02
8-Apr-02
9-Apr-02
10-Apr-02
11-Apr-02
12-Apr-02
15-Apr-02
16-Apr-02
17-Apr-02
18-Apr-02
19-Apr-02
22-Apr-02
23-Apr-02
24-Apr-02
25-Apr-02
26-Apr-02
29-Apr-02
30-Apr-02
1-May-02
2-May-02
3-May-02
6-May-02
7-May-02
8-May-02
9-May-02
10-May-02
13-May-02
14-May-02
15-May-02
16-May-02
17-May-02
20-May-02
21-May-02
22-May-02
23-May-02
24-May-02
28-May-02
29-May-02
30-May-02
31-May-02
3-Jun-02
4-Jun-02
5-Jun-02
6-Jun-02
7-Jun-02
10-Jun-02
11-Jun-02
12-Jun-02
13-Jun-02
14-Jun-02
17-Jun-02

1592.60
1593.96
1588.87
1592.88
1582.36
1600.36
1562.52
1572.89
1560.92
1597.48
1594.32
1592.08
1593.07
1568.52
1558.79
1547.74
1545.40
1524.08
1508.75
1525.00
1538.65
1536.16
1520.44
1491.05
1486.57
1542.53
1520.39
1494.87
1522.80
1555.04
1546.73
1556.93
1569.17
1548.31
1531.32
1540.12
1555.82
1537.02
1523.83
1514.33
1510.25
1513.77
1476.26
1476.28
1489.88
1460.50
1458.21
1462.78
1438.47
1448.16
1433.01
1429.78
1470.84

18-Jun-02
19-Jun-02
20-Jun-02
21-Jun-02
24-Jun-02
25-Jun-02
26-Jun-02
27-Jun-02
28-Jun-02
1-Jul-02
2-Jul-02
3-Jul-02
5-Jul-02
8-Jul-02
9-Jul-02
10-Jul-02
11-Jul-02
12-Jul-02
15-Jul-02
16-Jul-02
17-Jul-02
18-Jul-02
19-Jul-02
22-Jul-02
23-Jul-02
24-Jul-02
25-Jul-02
26-Jul-02
29-Jul-02
30-Jul-02
31-Jul-02
1-Aug-02
2-Aug-02
5-Aug-02
6-Aug-02
7-Aug-02
8-Aug-02
9-Aug-02
12-Aug-02
13-Aug-02
14-Aug-02
15-Aug-02
16-Aug-02
19-Aug-02
20-Aug-02
21-Aug-02
22-Aug-02
23-Aug-02
26-Aug-02
27-Aug-02
28-Aug-02
30-Aug-02
3-Sep-02

1472.25
1447.98
1428.55
1404.19
1409.30
1385.76
1382.78
1407.11
1405.93
1375.87
1346.96
1355.40
1405.20
1388.44
1354.23
1308.30
1318.18
1309.68
1304.76
1280.78
1287.98
1253.21
1205.16
1165.48
1133.99
1199.01
1192.28
1212.41
1278.10
1283.62
1296.34
1258.22
1229.19
1187.07
1222.59
1247.28
1288.12
1292.94
1286.08
1258.36
1309.04
1324.32
1322.36
1353.63
1334.70
1351.82
1370.85
1339.78
1349.88
1331.19
1307.28
1304.85
1250.68

4-Sep-02
5-Sep-02
6-Sep-02
9-Sep-02
10-Sep-02
11-Sep-02
12-Sep-02
13-Sep-02
16-Sep-02
17-Sep-02
18-Sep-02
19-Sep-02
20-Sep-02
23-Sep-02
24-Sep-02
25-Sep-02
26-Sep-02
27-Sep-02
30-Sep-02
1-Oct-02
2-Oct-02
3-Oct-02
4-Oct-02
7-Oct-02
8-Oct-02
9-Oct-02
10-Oct-02
11-Oct-02
14-Oct-02
15-Oct-02
16-Oct-02
17-Oct-02
18-Oct-02
21-Oct-02
22-Oct-02
23-Oct-02
24-Oct-02
25-Oct-02
28-Oct-02
29-Oct-02
30-Oct-02
31-Oct-02
1-Nov-02
4-Nov-02
5-Nov-02
6-Nov-02
7-Nov-02
8-Nov-02
11-Nov-02
12-Nov-02
13-Nov-02
14-Nov-02
15-Nov-02

1273.03
1252.77
1273.88
1286.79
1296.23
1296.25
1264.42
1268.57
1270.45
1245.39
1239.70
1202.46
1205.42
1188.76
1168.22
1197.56
1219.60
1180.28
1163.04
1209.59
1181.32
1168.56
1142.36
1120.51
1139.90
1108.91
1147.80
1192.63
1201.37
1258.24
1228.01
1255.42
1262.84
1284.73
1271.08
1279.63
1260.17
1281.81
1271.20
1259.79
1272.25
1265.41
1287.13
1297.69
1307.80
1320.04
1290.15
1278.94
1252.42
1262.14
1261.97
1293.21
1301.28

18-Nov-02
19-Nov-02
20-Nov-02
21-Nov-02
22-Nov-02
25-Nov-02
26-Nov-02
27-Nov-02
29-Nov-02
2-Dec-02
3-Dec-02
4-Dec-02
5-Dec-02
6-Dec-02
9-Dec-02
10-Dec-02
11-Dec-02
12-Dec-02
13-Dec-02
16-Dec-02
17-Dec-02
18-Dec-02
19-Dec-02
20-Dec-02
23-Dec-02
24-Dec-02
26-Dec-02
27-Dec-02
30-Dec-02
31-Dec-02
2-Jan-03
3-Jan-03
6-Jan-03
7-Jan-03
8-Jan-03
9-Jan-03
10-Jan-03
13-Jan-03
14-Jan-03
15-Jan-03
16-Jan-03
17-Jan-03
21-Jan-03
22-Jan-03
23-Jan-03
24-Jan-03
27-Jan-03
28-Jan-03
29-Jan-03
30-Jan-03
31-Jan-03
3-Feb-03
4-Feb-03

1287.79
1282.61
1307.61
1335.74
1331.16
1334.52
1306.79
1343.47
1339.89
1337.34
1317.64
1313.53
1297.80
1305.98
1277.05
1294.91
1295.91
1291.16
1273.83
1303.85
1293.26
1276.36
1266.79
1283.25
1285.60
1278.58
1274.55
1254.65
1260.42
1261.18
1303.17
1302.55
1331.82
1323.17
1304.95
1330.30
1330.29
1328.50
1336.24
1317.18
1312.00
1293.63
1273.31
1260.16
1273.04
1235.84
1215.86
1231.74
1240.31
1212.23
1228.14
1234.78
1217.40

5-Feb-03
6-Feb-03
7-Feb-03
10-Feb-03
11-Feb-03
12-Feb-03
13-Feb-03
14-Feb-03
18-Feb-03
19-Feb-03
20-Feb-03
21-Feb-03
24-Feb-03
25-Feb-03
26-Feb-03
27-Feb-03
28-Feb-03
3-Mar-03
4-Mar-03
5-Mar-03
6-Mar-03
7-Mar-03
10-Mar-03
11-Mar-03
12-Mar-03
13-Mar-03
14-Mar-03
17-Mar-03
18-Mar-03
19-Mar-03
20-Mar-03
21-Mar-03
24-Mar-03
25-Mar-03
26-Mar-03
27-Mar-03
28-Mar-03
31-Mar-03
1-Apr-03
2-Apr-03
3-Apr-03
4-Apr-03
7-Apr-03
8-Apr-03
9-Apr-03
10-Apr-03
11-Apr-03
14-Apr-03
15-Apr-03
16-Apr-03
17-Apr-03
21-Apr-03
22-Apr-03

1211.04
1203.58
1191.46
1200.51
1190.83
1176.15
1174.43
1199.61
1223.11
1214.66
1203.18
1219.10
1196.71
1205.32
1189.98
1204.11
1209.71
1200.60
1182.17
1193.87
1182.82
1192.61
1161.85
1152.15
1157.61
1197.56
1199.55
1242.09
1247.39
1258.37
1260.76
1289.74
1244.31
1259.44
1252.59
1250.71
1243.51
1221.46
1236.30
1268.82
1262.43
1265.90
1267.48
1265.57
1247.99
1256.04
1251.40
1275.82
1283.96
1268.28
1287.99
1285.72
1313.63

23-Apr-03
24-Apr-03
25-Apr-03
28-Apr-03
29-Apr-03
30-Apr-03
1-May-03
2-May-03
5-May-03
6-May-03
7-May-03
8-May-03
9-May-03
12-May-03
13-May-03
14-May-03
15-May-03
16-May-03
19-May-03
20-May-03
21-May-03
22-May-03
23-May-03
27-May-03
28-May-03
29-May-03
30-May-03
2-Jun-03
3-Jun-03
4-Jun-03
5-Jun-03
6-Jun-03
9-Jun-03
10-Jun-03
11-Jun-03
12-Jun-03
13-Jun-03
16-Jun-03
17-Jun-03
18-Jun-03
19-Jun-03
20-Jun-03
23-Jun-03
24-Jun-03
25-Jun-03
26-Jun-03
27-Jun-03
30-Jun-03
1-Jul-03
2-Jul-03
3-Jul-03
7-Jul-03
8-Jul-03

1324.68
1313.75
1295.57
1318.85
1323.26
1322.07
1321.39
1341.28
1336.24
1347.54
1340.87
1327.42
1346.68
1363.61
1359.74
1355.76
1366.58
1363.32
1329.38
1327.87
1333.33
1345.53
1347.49
1373.86
1376.57
1371.51
1391.72
1396.70
1403.29
1424.90
1430.63
1427.27
1410.21
1423.11
1441.86
1443.41
1429.11
1461.15
1462.48
1460.32
1438.09
1439.54
1419.24
1421.86
1410.09
1425.82
1411.96
1409.48
1421.03
1437.61
1425.96
1453.07
1458.51

9-Jul-03
10-Jul-03
11-Jul-03
14-Jul-03
15-Jul-03
16-Jul-03
17-Jul-03
18-Jul-03
21-Jul-03
22-Jul-03
23-Jul-03
24-Jul-03
25-Jul-03
28-Jul-03
29-Jul-03
30-Jul-03
31-Jul-03
1-Aug-03
4-Aug-03
5-Aug-03
6-Aug-03
7-Aug-03
8-Aug-03
11-Aug-03
12-Aug-03
13-Aug-03
14-Aug-03
15-Aug-03
18-Aug-03
19-Aug-03
20-Aug-03
21-Aug-03
22-Aug-03
25-Aug-03
26-Aug-03
27-Aug-03
28-Aug-03
29-Aug-03
2-Sep-03
3-Sep-03
4-Sep-03
5-Sep-03
8-Sep-03
9-Sep-03
10-Sep-03
11-Sep-03
12-Sep-03
15-Sep-03
16-Sep-03
17-Sep-03
18-Sep-03
19-Sep-03
22-Sep-03

1450.51
1430.96
1444.70
1453.00
1448.02
1438.85
1421.11
1437.88
1416.88
1430.35
1431.10
1420.95
1445.70
1442.58
1432.31
1429.90
1434.33
1419.64
1423.51
1398.42
1401.01
1411.26
1416.30
1421.01
1435.17
1426.55
1435.95
1436.43
1449.65
1453.45
1450.60
1454.98
1440.16
1441.11
1445.50
1445.84
1454.70
1462.30
1482.61
1489.25
1491.77
1482.24
1497.22
1484.93
1467.29
1475.71
1478.93
1473.43
1494.50
1489.69
1509.47
1504.74
1485.16

23-Sep-03
24-Sep-03
25-Sep-03
26-Sep-03
29-Sep-03
30-Sep-03
1-Oct-03
2-Oct-03
3-Oct-03
6-Oct-03
7-Oct-03
8-Oct-03
9-Oct-03
10-Oct-03
13-Oct-03
14-Oct-03
15-Oct-03
16-Oct-03
17-Oct-03
20-Oct-03
21-Oct-03
22-Oct-03
23-Oct-03
24-Oct-03
27-Oct-03
28-Oct-03
29-Oct-03
30-Oct-03
31-Oct-03
3-Nov-03
4-Nov-03
5-Nov-03
6-Nov-03
7-Nov-03
10-Nov-03
11-Nov-03
12-Nov-03
13-Nov-03
14-Nov-03
17-Nov-03
18-Nov-03
19-Nov-03
20-Nov-03
21-Nov-03
24-Nov-03
25-Nov-03
26-Nov-03
28-Nov-03
1-Dec-03
2-Dec-03
3-Dec-03
4-Dec-03
5-Dec-03

1494.19
1465.66
1457.09
1448.03
1462.20
1446.77
1479.23
1482.36
1496.32
1502.86
1510.05
1502.65
1509.86
1509.00
1519.60
1525.60
1521.95
1526.80
1511.18
1518.97
1520.93
1498.28
1503.26
1496.19
1499.43
1522.21
1524.41
1523.12
1528.62
1540.71
1532.34
1530.54
1539.75
1533.02
1524.26
1523.47
1541.49
1541.30
1529.83
1520.07
1506.32
1518.51
1505.76
1508.21
1532.68
1535.49
1542.39
1542.07
1559.50
1554.41
1552.09
1559.47
1547.51

8-Dec-03
9-Dec-03
10-Dec-03
11-Dec-03
12-Dec-03
15-Dec-03
16-Dec-03
17-Dec-03
18-Dec-03
19-Dec-03
22-Dec-03
23-Dec-03
24-Dec-03
26-Dec-03
29-Dec-03
30-Dec-03
31-Dec-03
2-Jan-04
5-Jan-04
6-Jan-04
7-Jan-04
8-Jan-04
9-Jan-04
12-Jan-04
13-Jan-04
14-Jan-04
15-Jan-04
16-Jan-04
20-Jan-04
21-Jan-04
22-Jan-04
23-Jan-04
26-Jan-04
27-Jan-04
28-Jan-04
29-Jan-04
30-Jan-04
2-Feb-04
3-Feb-04
4-Feb-04
5-Feb-04
6-Feb-04
9-Feb-04
10-Feb-04
11-Feb-04
12-Feb-04
13-Feb-04
17-Feb-04
18-Feb-04
19-Feb-04
20-Feb-04
23-Feb-04
24-Feb-04

1558.96
1545.68
1544.31
1562.23
1566.50
1557.66
1568.02
1570.15
1588.90
1588.19
1594.43
1598.93
1596.05
1598.74
1619.16
1619.59
1622.94
1618.05
1638.10
1640.30
1644.60
1652.83
1638.13
1646.03
1637.33
1650.96
1653.20
1664.57
1663.02
1676.07
1670.73
1667.26
1687.44
1670.90
1648.43
1657.09
1652.72
1658.79
1659.92
1646.29
1649.35
1670.14
1666.16
1674.55
1693.03
1684.92
1675.86
1692.22
1684.89
1678.01
1673.71
1669.20
1666.42

25-Feb-04
26-Feb-04
27-Feb-04
1-Mar-04
2-Mar-04
3-Mar-04
4-Mar-04
5-Mar-04
8-Mar-04
9-Mar-04
10-Mar-04
11-Mar-04
12-Mar-04
15-Mar-04
16-Mar-04
17-Mar-04
18-Mar-04
19-Mar-04
22-Mar-04
23-Mar-04
24-Mar-04
25-Mar-04
26-Mar-04
29-Mar-04
30-Mar-04
31-Mar-04
1-Apr-04
2-Apr-04
5-Apr-04
6-Apr-04
7-Apr-04
8-Apr-04
12-Apr-04
13-Apr-04
14-Apr-04
15-Apr-04
16-Apr-04
19-Apr-04
20-Apr-04
21-Apr-04
22-Apr-04
23-Apr-04
26-Apr-04
27-Apr-04
28-Apr-04
29-Apr-04
30-Apr-04
3-May-04
4-May-04
5-May-04
6-May-04
7-May-04
10-May-04

1673.34
1675.63
1675.70
1691.90
1681.88
1685.17
1690.83
1693.76
1679.74
1670.07
1645.79
1621.21
1641.42
1617.91
1627.03
1646.29
1644.21
1625.84
1604.80
1602.67
1598.85
1625.01
1623.36
1644.75
1651.43
1650.42
1659.16
1673.40
1686.24
1683.23
1672.14
1670.36
1679.02
1655.99
1654.17
1655.15
1663.62
1665.39
1639.49
1648.31
1671.63
1672.62
1665.19
1668.98
1646.19
1634.16
1624.51
1639.46
1642.50
1645.65
1634.75
1612.31
1595.38

11-May-04
12-May-04
13-May-04
14-May-04
17-May-04
18-May-04
19-May-04
20-May-04
21-May-04
24-May-04
25-May-04
26-May-04
27-May-04
28-May-04
1-Jun-04
2-Jun-04
3-Jun-04
4-Jun-04
7-Jun-04
8-Jun-04
9-Jun-04
10-Jun-04
14-Jun-04
15-Jun-04
16-Jun-04
17-Jun-04
18-Jun-04
21-Jun-04
22-Jun-04
23-Jun-04
24-Jun-04
25-Jun-04
28-Jun-04
29-Jun-04
30-Jun-04
1-Jul-04
2-Jul-04
6-Jul-04
7-Jul-04
8-Jul-04
9-Jul-04
12-Jul-04
13-Jul-04
14-Jul-04
15-Jul-04
16-Jul-04
19-Jul-04
20-Jul-04
21-Jul-04
22-Jul-04
23-Jul-04
26-Jul-04
27-Jul-04

1607.94
1611.15
1610.05
1609.12
1592.23
1603.14
1599.29
1600.06
1606.49
1609.22
1635.14
1638.16
1647.65
1646.80
1647.57
1653.66
1641.43
1650.07
1676.48
1679.21
1663.38
1671.01
1655.00
1664.92
1667.23
1665.02
1669.39
1662.46
1668.54
1682.75
1678.07
1668.93
1667.61
1671.84
1678.83
1661.45
1656.25
1642.76
1646.28
1632.81
1638.34
1640.65
1641.89
1636.62
1629.58
1621.80
1621.08
1632.52
1610.88
1615.27
1599.62
1596.48
1612.33

28-Jul-04
29-Jul-04
30-Jul-04
2-Aug-04
3-Aug-04
4-Aug-04
5-Aug-04
6-Aug-04
9-Aug-04
10-Aug-04
11-Aug-04
12-Aug-04
13-Aug-04
16-Aug-04
17-Aug-04
18-Aug-04
19-Aug-04
20-Aug-04
23-Aug-04
24-Aug-04
25-Aug-04
26-Aug-04
27-Aug-04
30-Aug-04
31-Aug-04
1-Sep-04
2-Sep-04
3-Sep-04
7-Sep-04
8-Sep-04
9-Sep-04
10-Sep-04
13-Sep-04
14-Sep-04
15-Sep-04
16-Sep-04
17-Sep-04
20-Sep-04
21-Sep-04
22-Sep-04
23-Sep-04
24-Sep-04
27-Sep-04
28-Sep-04
29-Sep-04
30-Sep-04
1-Oct-04
4-Oct-04
5-Oct-04
6-Oct-04
7-Oct-04
8-Oct-04
11-Oct-04

1613.50
1621.35
1623.26
1630.48
1620.28
1619.00
1592.64
1568.07
1569.96
1590.35
1586.43
1567.95
1570.44
1591.94
1595.57
1615.72
1609.97
1620.47
1616.68
1617.46
1630.48
1630.68
1634.83
1622.28
1629.83
1632.82
1651.14
1644.25
1655.65
1648.52
1651.65
1659.84
1663.10
1666.82
1655.10
1659.78
1667.25
1657.88
1668.39
1645.17
1637.82
1640.40
1630.67
1640.62
1647.79
1647.48
1672.49
1678.10
1677.09
1688.83
1672.08
1659.51
1662.84

12-Oct-04
13-Oct-04
14-Oct-04
15-Oct-04
18-Oct-04
19-Oct-04
20-Oct-04
21-Oct-04
22-Oct-04
25-Oct-04
26-Oct-04
27-Oct-04
28-Oct-04
29-Oct-04
1-Nov-04
2-Nov-04
3-Nov-04
4-Nov-04
5-Nov-04
8-Nov-04
9-Nov-04
10-Nov-04
11-Nov-04
12-Nov-04
15-Nov-04
16-Nov-04
17-Nov-04
18-Nov-04
19-Nov-04
22-Nov-04
23-Nov-04
24-Nov-04
26-Nov-04
29-Nov-04
30-Nov-04
1-Dec-04
2-Dec-04
3-Dec-04
6-Dec-04
7-Dec-04
8-Dec-04
9-Dec-04
10-Dec-04
13-Dec-04
14-Dec-04
15-Dec-04
16-Dec-04
17-Dec-04
20-Dec-04
21-Dec-04
22-Dec-04
23-Dec-04
27-Dec-04

1659.07
1647.13
1631.81
1639.08
1647.69
1631.74
1632.49
1636.76
1620.85
1619.48
1643.57
1665.01
1668.55
1672.65
1673.10
1673.16
1692.22
1719.64
1726.34
1724.59
1724.08
1722.67
1738.32
1754.33
1753.99
1741.72
1751.57
1753.97
1734.45
1744.71
1744.31
1751.55
1753.09
1747.34
1740.33
1766.90
1765.37
1766.63
1765.33
1745.83
1754.75
1764.35
1762.51
1778.54
1785.51
1789.14
1785.51
1772.19
1772.87
1788.93
1795.66
1796.49
1788.76

28-Dec-04
29-Dec-04
30-Dec-04
31-Dec-04
3-Jan-05
4-Jan-05
5-Jan-05
6-Jan-05
7-Jan-05
10-Jan-05
11-Jan-05
12-Jan-05
13-Jan-05
14-Jan-05
18-Jan-05
19-Jan-05
20-Jan-05
21-Jan-05
24-Jan-05
25-Jan-05
26-Jan-05
27-Jan-05
28-Jan-05
31-Jan-05
1-Feb-05
2-Feb-05
3-Feb-05
4-Feb-05
7-Feb-05
8-Feb-05
9-Feb-05
10-Feb-05
11-Feb-05
14-Feb-05
15-Feb-05
16-Feb-05
17-Feb-05
18-Feb-05
22-Feb-05
23-Feb-05
24-Feb-05
25-Feb-05
28-Feb-05
1-Mar-05
2-Mar-05
3-Mar-05
4-Mar-05
7-Mar-05
8-Mar-05
9-Mar-05
10-Mar-05
11-Mar-05
14-Mar-05

1801.58
1801.71
1801.98
1799.55
1784.96
1764.30
1758.07
1764.63
1762.12
1768.17
1757.51
1764.72
1749.48
1759.98
1777.03
1760.28
1746.61
1735.42
1729.33
1736.25
1744.72
1745.58
1740.96
1755.68
1767.79
1773.63
1769.26
1788.82
1786.92
1788.16
1773.28
1780.80
1793.54
1794.98
1801.06
1801.59
1787.41
1788.65
1762.76
1772.76
1787.34
1804.17
1792.63
1802.79
1802.92
1803.51
1820.88
1825.70
1817.12
1798.79
1802.20
1789.01
1799.14

15-Mar-05
16-Mar-05
17-Mar-05
18-Mar-05
21-Mar-05
22-Mar-05
23-Mar-05
24-Mar-05
28-Mar-05
29-Mar-05
30-Mar-05
31-Mar-05
1-Apr-05
4-Apr-05
5-Apr-05
6-Apr-05
7-Apr-05
8-Apr-05
11-Apr-05
12-Apr-05
13-Apr-05
14-Apr-05
15-Apr-05
18-Apr-05
19-Apr-05
20-Apr-05
21-Apr-05
22-Apr-05
25-Apr-05
26-Apr-05
27-Apr-05
28-Apr-05
29-Apr-05
2-May-05
3-May-05
4-May-05
5-May-05
6-May-05
9-May-05
10-May-05
11-May-05
12-May-05
13-May-05
16-May-05
17-May-05
18-May-05
19-May-05
20-May-05
23-May-05
24-May-05
25-May-05
26-May-05
27-May-05

1785.61
1771.35
1774.55
1773.72
1764.98
1747.03
1748.28
1746.62
1750.88
1737.94
1762.09
1760.89
1749.45
1754.43
1762.32
1766.69
1777.35
1762.52
1762.56
1772.43
1751.77
1734.25
1705.26
1710.27
1720.43
1697.74
1731.27
1719.66
1734.56
1719.09
1726.21
1707.13
1727.49
1735.43
1733.95
1755.92
1751.47
1749.65
1760.87
1742.06
1750.26
1732.89
1725.15
1742.74
1755.10
1773.01
1781.28
1778.59
1785.46
1785.79
1779.81
1791.41
1793.34

31-May-05
1-Jun-05
2-Jun-05
3-Jun-05
6-Jun-05
7-Jun-05
8-Jun-05
9-Jun-05
10-Jun-05
13-Jun-05
14-Jun-05
15-Jun-05
16-Jun-05
17-Jun-05
20-Jun-05
21-Jun-05
22-Jun-05
23-Jun-05
24-Jun-05
27-Jun-05
28-Jun-05
29-Jun-05
30-Jun-05
1-Jul-05
5-Jul-05
6-Jul-05
7-Jul-05
8-Jul-05
11-Jul-05
12-Jul-05
13-Jul-05
14-Jul-05
15-Jul-05
18-Jul-05
19-Jul-05
20-Jul-05
21-Jul-05
22-Jul-05
25-Jul-05
26-Jul-05
27-Jul-05
28-Jul-05
29-Jul-05
1-Aug-05
2-Aug-05
3-Aug-05
4-Aug-05
5-Aug-05
8-Aug-05
9-Aug-05
10-Aug-05
11-Aug-05
12-Aug-05

1782.46
1799.15
1802.19
1789.83
1792.14
1791.89
1788.30
1797.72
1793.51
1798.07
1802.73
1806.78
1813.35
1822.35
1821.06
1817.36
1817.80
1798.49
1784.77
1783.45
1800.07
1797.73
1784.99
1789.85
1805.68
1791.05
1795.55
1816.52
1827.91
1832.15
1833.98
1838.80
1840.93
1830.75
1843.07
1852.02
1839.80
1849.81
1842.84
1846.04
1854.72
1865.64
1851.37
1853.13
1866.28
1868.06
1854.30
1840.19
1835.37
1847.76
1845.16
1858.43
1847.31

15-Aug-05
16-Aug-05
17-Aug-05
18-Aug-05
19-Aug-05
22-Aug-05
23-Aug-05
24-Aug-05
25-Aug-05
26-Aug-05
29-Aug-05
30-Aug-05
31-Aug-05
1-Sep-05
2-Sep-05
6-Sep-05
7-Sep-05
8-Sep-05
9-Sep-05
12-Sep-05
13-Sep-05
14-Sep-05
15-Sep-05
16-Sep-05
19-Sep-05
20-Sep-05
21-Sep-05
22-Sep-05
23-Sep-05
26-Sep-05
27-Sep-05
28-Sep-05
29-Sep-05
30-Sep-05
3-Oct-05
4-Oct-05
5-Oct-05
6-Oct-05
7-Oct-05
10-Oct-05
11-Oct-05
12-Oct-05
13-Oct-05
14-Oct-05
17-Oct-05
18-Oct-05
19-Oct-05
20-Oct-05
21-Oct-05
24-Oct-05
25-Oct-05
26-Oct-05
27-Oct-05

1852.78
1830.98
1832.82
1831.09
1832.29
1835.32
1829.11
1817.22
1821.45
1810.52
1821.56
1815.97
1834.48
1836.37
1831.06
1854.23
1859.00
1852.00
1866.74
1865.45
1851.87
1845.84
1846.76
1862.11
1851.74
1837.20
1820.49
1827.54
1828.54
1829.05
1829.13
1831.32
1847.62
1849.33
1846.17
1827.96
1801.40
1794.04
1800.71
1787.80
1784.22
1773.60
1772.36
1787.01
1792.33
1774.32
1801.01
1774.02
1776.73
1806.59
1802.30
1794.56
1776.00

28-Oct-05
31-Oct-05
1-Nov-05
2-Nov-05
3-Nov-05
4-Nov-05
7-Nov-05
8-Nov-05
9-Nov-05
10-Nov-05
11-Nov-05
14-Nov-05
15-Nov-05
16-Nov-05
17-Nov-05
18-Nov-05
21-Nov-05
22-Nov-05
23-Nov-05
25-Nov-05
28-Nov-05
29-Nov-05
30-Nov-05
1-Dec-05
2-Dec-05
5-Dec-05
6-Dec-05
7-Dec-05
8-Dec-05
9-Dec-05
12-Dec-05
13-Dec-05
14-Dec-05
15-Dec-05
16-Dec-05
19-Dec-05
20-Dec-05
21-Dec-05
22-Dec-05
23-Dec-05
27-Dec-05
28-Dec-05
29-Dec-05
30-Dec-05
3-Jan-06
4-Jan-06
5-Jan-06
6-Jan-06
9-Jan-06
10-Jan-06
11-Jan-06
12-Jan-06
13-Jan-06

1805.56
1818.50
1812.11
1830.43
1838.86
1839.16
1843.27
1837.80
1841.00
1856.90
1862.56
1861.25
1854.28
1857.97
1875.49
1883.99
1893.93
1903.66
1910.39
1914.40
1898.37
1898.74
1887.28
1910.23
1910.86
1906.42
1908.89
1899.69
1897.57
1902.92
1904.59
1915.30
1923.43
1920.85
1915.40
1904.21
1903.81
1908.65
1917.16
1918.25
1899.93
1902.73
1897.19
1887.93
1918.95
1926.38
1926.43
1945.00
1952.13
1951.53
1958.56
1946.28
1948.64

17-Jan-06
18-Jan-06
19-Jan-06
20-Jan-06
23-Jan-06
24-Jan-06
25-Jan-06
26-Jan-06
27-Jan-06
30-Jan-06
31-Jan-06
1-Feb-06
2-Feb-06
3-Feb-06
6-Feb-06
7-Feb-06
8-Feb-06
9-Feb-06
10-Feb-06
13-Feb-06
14-Feb-06
15-Feb-06
16-Feb-06
17-Feb-06
21-Feb-06
22-Feb-06
23-Feb-06
24-Feb-06
27-Feb-06
28-Feb-06
1-Mar-06
2-Mar-06
3-Mar-06
6-Mar-06
7-Mar-06
8-Mar-06
9-Mar-06
10-Mar-06
13-Mar-06
14-Mar-06
15-Mar-06
16-Mar-06
17-Mar-06
20-Mar-06
21-Mar-06
22-Mar-06
23-Mar-06
24-Mar-06
27-Mar-06
28-Mar-06
29-Mar-06
30-Mar-06
31-Mar-06

1941.57
1934.21
1944.98
1909.35
1912.91
1917.54
1914.28
1928.17
1943.34
1945.66
1937.93
1941.75
1924.67
1914.50
1916.04
1900.58
1917.84
1915.10
1920.00
1914.02
1933.46
1940.68
1955.06
1951.83
1945.45
1960.26
1953.37
1956.14
1963.58
1943.19
1959.76
1956.60
1953.74
1940.20
1936.68
1941.17
1931.73
1945.92
1950.39
1970.65
1979.21
1982.76
1985.69
1982.40
1970.50
1982.40
1977.29
1979.24
1977.19
1964.47
1979.51
1975.60
1967.38

3-Apr-06
4-Apr-06
5-Apr-06
6-Apr-06
7-Apr-06
10-Apr-06
11-Apr-06
12-Apr-06
13-Apr-06
17-Apr-06
18-Apr-06
19-Apr-06
20-Apr-06
21-Apr-06
24-Apr-06
25-Apr-06
26-Apr-06
27-Apr-06
28-Apr-06
1-May-06
2-May-06
3-May-06
4-May-06
5-May-06
8-May-06
9-May-06
10-May-06
11-May-06
12-May-06
15-May-06
16-May-06
17-May-06
18-May-06
19-May-06
22-May-06
23-May-06
24-May-06
25-May-06
26-May-06
30-May-06
31-May-06
1-Jun-06
2-Jun-06
5-Jun-06
6-Jun-06
7-Jun-06
8-Jun-06
9-Jun-06
12-Jun-06
13-Jun-06
14-Jun-06
15-Jun-06
16-Jun-06

1971.92
1984.47
1993.21
1989.87
1969.30
1971.02
1956.11
1958.49
1960.01
1954.25
1988.18
1991.84
1994.23
1993.99
1989.20
1979.51
1985.28
1992.39
1993.79
1985.55
1997.75
1989.97
1996.74
2017.34
2015.84
2016.59
2013.99
1988.56
1966.27
1971.45
1967.79
1935.18
1922.32
1930.27
1922.72
1914.38
1917.48
1939.52
1950.87
1920.09
1936.41
1960.28
1964.11
1929.23
1927.13
1915.77
1918.59
1910.01
1885.81
1866.92
1876.67
1916.56
1909.52

19-Jun-06
20-Jun-06
21-Jun-06
22-Jun-06
23-Jun-06
26-Jun-06
27-Jun-06
28-Jun-06
29-Jun-06
30-Jun-06
3-Jul-06
5-Jul-06
6-Jul-06
7-Jul-06
10-Jul-06
11-Jul-06
12-Jul-06
13-Jul-06
14-Jul-06
17-Jul-06
18-Jul-06
19-Jul-06
20-Jul-06
21-Jul-06
24-Jul-06
25-Jul-06
26-Jul-06
27-Jul-06
28-Jul-06
31-Jul-06
1-Aug-06
2-Aug-06
3-Aug-06
4-Aug-06
7-Aug-06
8-Aug-06
9-Aug-06
10-Aug-06
11-Aug-06
14-Aug-06
15-Aug-06
16-Aug-06
17-Aug-06
18-Aug-06
21-Aug-06
22-Aug-06
23-Aug-06
24-Aug-06
25-Aug-06
28-Aug-06
29-Aug-06
30-Aug-06
31-Aug-06

1892.12
1892.13
1910.62
1900.98
1899.32
1908.56
1891.24
1901.98
1943.08
1939.03
1954.49
1940.55
1945.90
1932.75
1935.61
1943.66
1922.62
1897.73
1888.43
1885.82
1889.48
1924.74
1908.42
1894.94
1926.50
1938.68
1937.96
1930.32
1953.86
1950.99
1942.22
1954.18
1957.41
1956.05
1950.63
1944.22
1936.30
1945.61
1938.13
1940.50
1967.26
1982.81
1986.04
1993.43
1986.11
1988.10
1979.35
1984.09
1982.81
1993.06
1997.20
1998.08
1997.42

1-Sep-06
5-Sep-06
6-Sep-06
7-Sep-06
8-Sep-06
11-Sep-06
12-Sep-06
13-Sep-06
14-Sep-06
15-Sep-06
18-Sep-06
19-Sep-06
20-Sep-06
21-Sep-06
22-Sep-06
25-Sep-06
26-Sep-06
27-Sep-06
28-Sep-06
29-Sep-06
2-Oct-06
3-Oct-06
4-Oct-06
5-Oct-06
6-Oct-06
9-Oct-06
10-Oct-06
11-Oct-06
12-Oct-06
13-Oct-06
16-Oct-06
17-Oct-06
18-Oct-06
19-Oct-06
20-Oct-06
23-Oct-06
24-Oct-06
25-Oct-06
26-Oct-06
27-Oct-06
30-Oct-06
31-Oct-06
1-Nov-06
2-Nov-06
3-Nov-06
6-Nov-06
7-Nov-06
8-Nov-06
9-Nov-06
10-Nov-06
13-Nov-06
14-Nov-06
15-Nov-06

2008.47
2012.00
1992.42
1982.93
1990.44
1991.49
2012.32
2020.49
2017.86
2023.35
2025.39
2021.00
2031.59
2021.08
2016.09
2033.87
2049.20
2049.97
2053.93
2048.89
2041.99
2046.28
2071.45
2076.63
2071.05
2072.71
2077.01
2071.90
2091.69
2095.97
2101.26
2093.58
2096.71
2098.32
2100.86
2113.82
2114.36
2121.83
2132.39
2114.65
2115.63
2115.65
2100.36
2100.21
2095.68
2119.53
2124.28
2129.22
2118.32
2122.26
2128.17
2141.95
2147.60

16-Nov-06
17-Nov-06
20-Nov-06
21-Nov-06
22-Nov-06
24-Nov-06
27-Nov-06
28-Nov-06
29-Nov-06
30-Nov-06
1-Dec-06
4-Dec-06
5-Dec-06
6-Dec-06
7-Dec-06
8-Dec-06
11-Dec-06
12-Dec-06
13-Dec-06
14-Dec-06
15-Dec-06
18-Dec-06
19-Dec-06
20-Dec-06
21-Dec-06
22-Dec-06
26-Dec-06
27-Dec-06
28-Dec-06
29-Dec-06
3-Jan-07
4-Jan-07
5-Jan-07
8-Jan-07
9-Jan-07
10-Jan-07
11-Jan-07
12-Jan-07
16-Jan-07
17-Jan-07
18-Jan-07
19-Jan-07
22-Jan-07
23-Jan-07
24-Jan-07
25-Jan-07
26-Jan-07
29-Jan-07
30-Jan-07
31-Jan-07
1-Feb-07
2-Feb-07
5-Feb-07

2152.57
2154.80
2153.76
2157.42
2162.65
2154.96
2125.67
2133.52
2154.09
2155.89
2149.85
2169.00
2177.75
2175.45
2166.87
2170.84
2175.80
2173.58
2176.52
2195.59
2198.07
2190.97
2195.80
2192.76
2185.21
2173.90
2183.38
2199.15
2196.00
2186.13
2183.92
2186.60
2173.29
2178.80
2177.68
2182.15
2196.02
2206.68
2208.48
2206.70
2200.20
2206.60
2195.00
2202.77
2221.56
2196.54
2193.89
2191.71
2204.40
2219.19
2231.61
2235.39
2233.44

6-Feb-07
7-Feb-07
8-Feb-07
9-Feb-07
12-Feb-07
13-Feb-07
14-Feb-07
15-Feb-07
16-Feb-07
20-Feb-07
21-Feb-07
22-Feb-07
23-Feb-07
26-Feb-07
27-Feb-07
28-Feb-07
1-Mar-07
2-Mar-07
5-Mar-07
6-Mar-07
7-Mar-07
8-Mar-07
9-Mar-07
12-Mar-07
13-Mar-07
14-Mar-07
15-Mar-07
16-Mar-07
19-Mar-07
20-Mar-07
21-Mar-07
22-Mar-07
23-Mar-07
26-Mar-07
27-Mar-07
28-Mar-07
29-Mar-07
30-Mar-07
2-Apr-07
3-Apr-07
4-Apr-07
5-Apr-07
9-Apr-07
10-Apr-07
11-Apr-07
12-Apr-07
13-Apr-07
16-Apr-07
17-Apr-07
18-Apr-07
19-Apr-07
20-Apr-07
23-Apr-07

2235.02
2239.05
2236.46
2220.72
2213.58
2230.80
2248.40
2250.97
2249.06
2255.48
2252.43
2251.03
2243.26
2240.73
2163.11
2175.78
2170.17
2145.43
2125.34
2158.36
2153.65
2169.14
2170.62
2176.50
2132.76
2147.18
2155.18
2146.93
2170.33
2184.10
2221.46
2220.68
2223.12
2225.26
2211.52
2194.38
2202.68
2200.12
2205.85
2226.76
2229.25
2236.71
2238.03
2243.93
2229.44
2243.30
2251.12
2275.35
2280.01
2281.61
2278.91
2300.08
2294.82

24-Apr-07
25-Apr-07
26-Apr-07
27-Apr-07
30-Apr-07
1-May-07
2-May-07
3-May-07
4-May-07
7-May-07
8-May-07
9-May-07
10-May-07
11-May-07
14-May-07
15-May-07
16-May-07
17-May-07
18-May-07
21-May-07
22-May-07
23-May-07
24-May-07
25-May-07
29-May-07
30-May-07
31-May-07
1-Jun-07
4-Jun-07
5-Jun-07
6-Jun-07
7-Jun-07
8-Jun-07
11-Jun-07
12-Jun-07
13-Jun-07
14-Jun-07
15-Jun-07
18-Jun-07
19-Jun-07
20-Jun-07
21-Jun-07
22-Jun-07
25-Jun-07
26-Jun-07
27-Jun-07
28-Jun-07
29-Jun-07
2-Jul-07
3-Jul-07
5-Jul-07
6-Jul-07
9-Jul-07

2294.02
2317.50
2315.91
2315.70
2297.57
2303.68
2318.84
2329.54
2334.61
2340.68
2338.14
2346.30
2313.94
2336.48
2332.43
2329.61
2350.40
2348.44
2363.97
2367.63
2366.10
2363.29
2340.64
2353.42
2357.39
2377.09
2377.75
2386.63
2391.13
2378.44
2357.95
2316.63
2342.98
2345.27
2320.22
2356.02
2367.52
2382.97
2380.09
2384.25
2351.87
2366.92
2336.41
2328.91
2321.46
2342.84
2341.90
2338.25
2363.28
2372.22
2373.07
2381.59
2383.80

10-Jul-07
11-Jul-07
12-Jul-07
13-Jul-07
16-Jul-07
17-Jul-07
18-Jul-07
19-Jul-07
20-Jul-07
23-Jul-07
24-Jul-07
25-Jul-07
26-Jul-07
27-Jul-07
30-Jul-07
31-Jul-07
1-Aug-07
2-Aug-07
3-Aug-07
6-Aug-07
7-Aug-07
8-Aug-07
9-Aug-07
10-Aug-07
13-Aug-07
14-Aug-07
15-Aug-07
16-Aug-07
17-Aug-07
20-Aug-07
21-Aug-07
22-Aug-07
23-Aug-07
24-Aug-07
27-Aug-07
28-Aug-07
29-Aug-07
30-Aug-07
31-Aug-07
4-Sep-07
5-Sep-07
6-Sep-07
7-Sep-07
10-Sep-07
11-Sep-07
12-Sep-07
13-Sep-07
14-Sep-07
17-Sep-07
18-Sep-07
19-Sep-07
20-Sep-07
21-Sep-07

2349.98
2363.72
2408.79
2416.28
2411.65
2411.41
2406.69
2417.50
2387.96
2399.64
2352.12
2363.12
2307.98
2271.41
2294.75
2265.75
2282.30
2292.79
2231.98
2285.93
2300.10
2333.24
2264.50
2265.36
2264.58
2223.70
2193.40
2200.61
2254.68
2254.07
2256.52
2283.08
2280.68
2307.22
2287.62
2234.02
2283.58
2274.16
2299.71
2323.83
2298.16
2308.34
2269.32
2266.51
2297.41
2298.14
2317.63
2318.11
2306.25
2373.63
2388.15
2372.61
2383.55

24-Sep-07
25-Sep-07
26-Sep-07
27-Sep-07
28-Sep-07
1-Oct-07
2-Oct-07
3-Oct-07
4-Oct-07
5-Oct-07
8-Oct-07
9-Oct-07
10-Oct-07
11-Oct-07
12-Oct-07
15-Oct-07
16-Oct-07
17-Oct-07
18-Oct-07
19-Oct-07
22-Oct-07
23-Oct-07
24-Oct-07
25-Oct-07
26-Oct-07
29-Oct-07
30-Oct-07
31-Oct-07
1-Nov-07
2-Nov-07
5-Nov-07
6-Nov-07
7-Nov-07
8-Nov-07
9-Nov-07
12-Nov-07
13-Nov-07
14-Nov-07
15-Nov-07
16-Nov-07
19-Nov-07
20-Nov-07
21-Nov-07
23-Nov-07
26-Nov-07
27-Nov-07
28-Nov-07
29-Nov-07
30-Nov-07
3-Dec-07
4-Dec-07
5-Dec-07
6-Dec-07

2371.03
2370.26
2383.53
2392.92
2385.72
2417.44
2416.83
2406.30
2411.41
2435.16
2427.33
2447.03
2443.02
2430.55
2442.12
2421.67
2405.76
2410.22
2408.46
2346.78
2355.74
2376.47
2370.71
2368.43
2401.07
2410.33
2394.81
2423.67
2360.21
2362.21
2350.69
2379.05
2310.41
2309.18
2276.26
2253.53
2319.86
2304.06
2273.73
2285.67
2245.81
2256.02
2220.21
2257.95
2205.49
2238.52
2303.17
2304.43
2322.34
2308.74
2293.65
2329.71
2364.97

7-Dec-07
10-Dec-07
11-Dec-07
12-Dec-07
13-Dec-07
14-Dec-07
17-Dec-07
18-Dec-07
19-Dec-07
20-Dec-07
21-Dec-07
24-Dec-07
26-Dec-07
27-Dec-07
28-Dec-07
31-Dec-07
2-Jan-08
4-Jan-08
7-Jan-08
8-Jan-08
9-Jan-08
10-Jan-08
11-Jan-08
14-Jan-08
15-Jan-08
16-Jan-08
17-Jan-08
18-Jan-08
22-Jan-08
23-Jan-08
24-Jan-08
25-Jan-08
28-Jan-08
29-Jan-08
30-Jan-08
31-Jan-08
1-Feb-08
4-Feb-08
5-Feb-08
6-Feb-08
7-Feb-08
8-Feb-08
11-Feb-08
12-Feb-08
13-Feb-08
14-Feb-08
15-Feb-08
19-Feb-08
20-Feb-08
21-Feb-08
22-Feb-08
25-Feb-08
26-Feb-08

2360.79
2378.60
2318.51
2332.85
2335.79
2303.79
2269.24
2283.50
2280.47
2292.23
2330.81
2349.66
2351.60
2318.72
2322.11
2306.23
2273.41
2217.59
2224.76
2184.67
2214.60
2232.24
2202.03
2225.98
2170.51
2158.57
2095.86
2083.24
2060.15
2104.37
2125.60
2091.88
2128.64
2141.85
2131.78
2167.90
2194.43
2171.51
2102.23
2087.05
2104.02
2095.21
2107.65
2123.06
2152.76
2123.94
2125.85
2124.12
2141.95
2115.13
2132.02
2161.51
2176.48

27-Feb-08
28-Feb-08
29-Feb-08
3-Mar-08
4-Mar-08
5-Mar-08
6-Mar-08
7-Mar-08
10-Mar-08
11-Mar-08
12-Mar-08
13-Mar-08
14-Mar-08
17-Mar-08
18-Mar-08
19-Mar-08
20-Mar-08
24-Mar-08
25-Mar-08
26-Mar-08
27-Mar-08
28-Mar-08
31-Mar-08
1-Apr-08
2-Apr-08
3-Apr-08
4-Apr-08
7-Apr-08
8-Apr-08
9-Apr-08
10-Apr-08
11-Apr-08
14-Apr-08
15-Apr-08
16-Apr-08
17-Apr-08
18-Apr-08
21-Apr-08
22-Apr-08
23-Apr-08
24-Apr-08
25-Apr-08
28-Apr-08
29-Apr-08
30-Apr-08
1-May-08
2-May-08
5-May-08
6-May-08
7-May-08
8-May-08
9-May-08
12-May-08

2175.00
2155.81
2097.47
2098.64
2091.42
2103.42
2057.44
2040.17
2008.71
2083.36
2065.21
2075.88
2032.79
2014.88
2100.38
2049.40
2098.46
2130.62
2135.54
2116.93
2093.11
2076.56
2088.42
2163.38
2159.63
2162.46
2164.21
2167.61
2157.28
2139.99
2149.67
2106.01
2098.92
2108.59
2156.67
2158.08
2197.24
2193.87
2174.59
2180.91
2194.96
2209.25
2207.02
2198.50
2190.13
2228.09
2235.30
2225.37
2242.47
2202.77
2210.95
2196.54
2220.81

13-May-08
14-May-08
15-May-08
16-May-08
19-May-08
20-May-08
21-May-08
22-May-08
23-May-08
27-May-08
28-May-08
29-May-08
30-May-08
2-Jun-08
3-Jun-08
4-Jun-08
5-Jun-08
6-Jun-08
9-Jun-08
10-Jun-08
11-Jun-08
12-Jun-08
13-Jun-08
16-Jun-08
17-Jun-08
18-Jun-08
19-Jun-08
20-Jun-08
23-Jun-08
24-Jun-08
25-Jun-08
26-Jun-08
27-Jun-08
30-Jun-08
1-Jul-08
2-Jul-08
3-Jul-08
7-Jul-08
8-Jul-08
9-Jul-08
10-Jul-08
11-Jul-08
14-Jul-08
15-Jul-08
16-Jul-08
17-Jul-08
18-Jul-08
21-Jul-08
22-Jul-08
23-Jul-08
24-Jul-08
25-Jul-08
28-Jul-08

2220.46
2229.74
2253.76
2256.63
2258.74
2237.79
2202.02
2208.20
2179.05
2193.98
2203.10
2215.12
2218.50
2195.27
2182.65
2183.01
2225.74
2157.24
2159.03
2153.77
2117.84
2124.94
2156.96
2157.14
2142.55
2121.78
2130.30
2090.81
2090.94
2085.08
2097.36
2036.40
2028.89
2031.47
2039.66
2002.64
2004.87
1988.09
2022.83
1976.97
1990.78
1968.86
1951.08
1929.85
1978.47
2002.30
2002.88
2001.86
2028.91
2037.15
1990.09
1998.41
1961.23

29-Jul-08
30-Jul-08
31-Jul-08
1-Aug-08
4-Aug-08
5-Aug-08
6-Aug-08
7-Aug-08
8-Aug-08
11-Aug-08
12-Aug-08
13-Aug-08
14-Aug-08
15-Aug-08
18-Aug-08
19-Aug-08
20-Aug-08
21-Aug-08
22-Aug-08
25-Aug-08
26-Aug-08
27-Aug-08
28-Aug-08
29-Aug-08
2-Sep-08
3-Sep-08
4-Sep-08
5-Sep-08
8-Sep-08
9-Sep-08
10-Sep-08
11-Sep-08
12-Sep-08
15-Sep-08
16-Sep-08
17-Sep-08
18-Sep-08
19-Sep-08
22-Sep-08
23-Sep-08
24-Sep-08
25-Sep-08
26-Sep-08
29-Sep-08
30-Sep-08
1-Oct-08
2-Oct-08
3-Oct-08
6-Oct-08
7-Oct-08
8-Oct-08
9-Oct-08
10-Oct-08

2007.21
2040.81
2014.39
2003.16
1985.23
2042.44
2050.23
2013.66
2061.77
2076.59
2051.66
2046.35
2057.72
2066.36
2035.30
2016.52
2029.15
2034.35
2057.64
2017.27
2024.72
2041.24
2071.86
2043.53
2035.24
2032.13
1971.37
1980.18
2021.13
1952.14
1964.25
1992.00
1996.25
1902.17
1935.49
1844.31
1924.85
2002.32
1925.85
1895.78
1892.05
1929.24
1935.79
1765.72
1861.44
1853.26
1778.90
1754.91
1687.33
1590.51
1573.34
1453.52
1436.56

13-Oct-08
14-Oct-08
15-Oct-08
16-Oct-08
17-Oct-08
20-Oct-08
21-Oct-08
22-Oct-08
23-Oct-08
24-Oct-08
27-Oct-08
28-Oct-08
29-Oct-08
30-Oct-08
31-Oct-08
3-Nov-08
4-Nov-08
5-Nov-08
6-Nov-08
7-Nov-08
10-Nov-08
11-Nov-08
12-Nov-08
13-Nov-08
14-Nov-08
17-Nov-08
18-Nov-08
19-Nov-08
20-Nov-08
21-Nov-08
24-Nov-08
25-Nov-08
26-Nov-08
28-Nov-08
1-Dec-08
2-Dec-08
3-Dec-08
4-Dec-08
5-Dec-08
8-Dec-08
9-Dec-08
10-Dec-08
11-Dec-08
12-Dec-08
15-Dec-08
16-Dec-08
17-Dec-08
18-Dec-08
19-Dec-08
22-Dec-08
23-Dec-08
24-Dec-08
26-Dec-08

1602.93
1594.41
1450.50
1512.21
1502.84
1574.50
1526.02
1433.22
1451.37
1401.29
1356.78
1503.16
1486.73
1525.37
1548.81
1544.91
1608.00
1524.21
1448.01
1490.31
1471.64
1439.22
1365.15
1459.82
1399.20
1363.14
1376.81
1292.76
1206.04
1282.59
1365.63
1374.79
1423.90
1437.68
1309.39
1361.79
1397.72
1356.81
1406.36
1460.60
1426.88
1444.00
1403.20
1413.07
1395.21
1466.87
1452.88
1422.19
1426.39
1400.42
1387.08
1395.75
1403.22

29-Dec-08
30-Dec-08
31-Dec-08
2-Jan-09
5-Jan-09
6-Jan-09
7-Jan-09
8-Jan-09
9-Jan-09
12-Jan-09
13-Jan-09
14-Jan-09
15-Jan-09
16-Jan-09
20-Jan-09
21-Jan-09
22-Jan-09
23-Jan-09
26-Jan-09
27-Jan-09
28-Jan-09
29-Jan-09
30-Jan-09
2-Feb-09
3-Feb-09
4-Feb-09
5-Feb-09
6-Feb-09
9-Feb-09
10-Feb-09
11-Feb-09
12-Feb-09
13-Feb-09
17-Feb-09
18-Feb-09
19-Feb-09
20-Feb-09
23-Feb-09
24-Feb-09
25-Feb-09
26-Feb-09
27-Feb-09
2-Mar-09
3-Mar-09
4-Mar-09
5-Mar-09
6-Mar-09
9-Mar-09
10-Mar-09
11-Mar-09
12-Mar-09
13-Mar-09
16-Mar-09

1398.25
1432.65
1452.98
1499.17
1492.21
1503.87
1459.58
1464.60
1433.41
1401.07
1403.63
1356.79
1358.64
1368.92
1296.63
1353.33
1332.84
1340.02
1347.47
1362.18
1408.07
1361.54
1330.51
1329.81
1350.88
1341.77
1363.82
1401.06
1403.19
1334.30
1345.50
1348.15
1334.83
1274.26
1273.29
1258.82
1244.72
1201.56
1249.76
1236.74
1217.49
1188.84
1133.43
1126.18
1153.35
1104.38
1106.00
1095.04
1164.83
1168.07
1215.87
1225.32
1221.03

17-Mar-09
18-Mar-09
19-Mar-09
20-Mar-09
23-Mar-09
24-Mar-09
25-Mar-09
26-Mar-09
27-Mar-09
30-Mar-09
31-Mar-09
1-Apr-09
2-Apr-09
3-Apr-09
6-Apr-09
7-Apr-09
8-Apr-09
9-Apr-09
13-Apr-09
14-Apr-09
15-Apr-09
16-Apr-09
17-Apr-09
20-Apr-09
21-Apr-09
22-Apr-09
23-Apr-09
24-Apr-09
27-Apr-09
28-Apr-09
29-Apr-09
30-Apr-09
1-May-09
4-May-09
5-May-09
6-May-09
7-May-09
8-May-09
11-May-09
12-May-09
13-May-09
14-May-09
15-May-09
18-May-09
19-May-09
20-May-09
21-May-09
22-May-09
26-May-09
27-May-09
28-May-09
29-May-09
1-Jun-09

1260.29
1286.62
1269.92
1244.85
1333.21
1306.03
1318.61
1349.37
1322.19
1276.22
1292.98
1314.63
1352.47
1365.66
1354.36
1322.91
1338.53
1389.49
1393.13
1365.20
1382.36
1403.89
1410.85
1350.52
1379.22
1368.92
1382.52
1405.74
1391.58
1387.82
1417.99
1416.73
1424.41
1472.64
1467.25
1493.31
1473.66
1509.14
1477.20
1475.83
1436.74
1451.79
1435.48
1479.24
1476.94
1469.47
1445.28
1443.14
1481.10
1453.28
1475.94
1495.97
1534.65

2-Jun-09
3-Jun-09
4-Jun-09
5-Jun-09
8-Jun-09
9-Jun-09
10-Jun-09
11-Jun-09
12-Jun-09
15-Jun-09
16-Jun-09
17-Jun-09
18-Jun-09
19-Jun-09
22-Jun-09
23-Jun-09
24-Jun-09
25-Jun-09
26-Jun-09
29-Jun-09
30-Jun-09
1-Jul-09
2-Jul-09
6-Jul-09
7-Jul-09
8-Jul-09
9-Jul-09
10-Jul-09
13-Jul-09
14-Jul-09
15-Jul-09
16-Jul-09
17-Jul-09
20-Jul-09
21-Jul-09
22-Jul-09
23-Jul-09
24-Jul-09
27-Jul-09
28-Jul-09
29-Jul-09
30-Jul-09
31-Jul-09
3-Aug-09
4-Aug-09
5-Aug-09
6-Aug-09
7-Aug-09
10-Aug-09
11-Aug-09
12-Aug-09
13-Aug-09
14-Aug-09

1537.69
1516.88
1534.59
1530.82
1529.59
1535.03
1529.76
1539.50
1541.70
1505.06
1485.92
1483.90
1496.59
1501.25
1455.54
1458.92
1468.48
1499.98
1498.08
1511.70
1498.94
1505.64
1461.80
1465.58
1436.74
1435.20
1440.30
1434.50
1470.43
1478.24
1522.09
1535.30
1534.70
1552.26
1557.91
1557.37
1593.65
1598.50
1603.26
1599.09
1592.00
1611.14
1612.31
1637.06
1642.03
1637.81
1628.82
1650.73
1645.26
1624.91
1644.23
1655.66
1641.54

17-Aug-09
18-Aug-09
19-Aug-09
20-Aug-09
21-Aug-09
24-Aug-09
25-Aug-09
26-Aug-09
27-Aug-09
28-Aug-09
31-Aug-09
1-Sep-09
2-Sep-09
3-Sep-09
4-Sep-09
8-Sep-09
9-Sep-09
10-Sep-09
11-Sep-09
14-Sep-09
15-Sep-09
16-Sep-09
17-Sep-09
18-Sep-09
21-Sep-09
22-Sep-09
23-Sep-09
24-Sep-09
25-Sep-09
28-Sep-09
29-Sep-09
30-Sep-09
1-Oct-09
2-Oct-09
5-Oct-09
6-Oct-09
7-Oct-09
8-Oct-09
9-Oct-09
12-Oct-09
13-Oct-09
14-Oct-09
15-Oct-09
16-Oct-09
19-Oct-09
20-Oct-09
21-Oct-09
22-Oct-09
23-Oct-09
26-Oct-09
27-Oct-09
28-Oct-09
29-Oct-09

1602.06
1618.60
1629.92
1647.85
1678.84
1677.94
1681.92
1682.29
1687.16
1684.05
1670.52
1633.63
1628.66
1642.68
1664.34
1679.32
1692.48
1710.14
1708.19
1719.04
1724.45
1750.91
1745.80
1750.43
1744.47
1755.99
1738.32
1722.02
1711.53
1742.32
1738.48
1732.86
1688.24
1680.70
1705.73
1729.14
1734.74
1747.70
1757.60
1765.31
1760.51
1791.47
1798.91
1784.35
1801.12
1789.93
1774.33
1793.34
1771.50
1750.75
1744.95
1711.09
1749.76

30-Oct-09
2-Nov-09
3-Nov-09
4-Nov-09
5-Nov-09
6-Nov-09
9-Nov-09
10-Nov-09
11-Nov-09
12-Nov-09
13-Nov-09
16-Nov-09
17-Nov-09
18-Nov-09
19-Nov-09
20-Nov-09
23-Nov-09
24-Nov-09
25-Nov-09
27-Nov-09
30-Nov-09
1-Dec-09
2-Dec-09
3-Dec-09
4-Dec-09
7-Dec-09
8-Dec-09
9-Dec-09
10-Dec-09
11-Dec-09
14-Dec-09
15-Dec-09
16-Dec-09
17-Dec-09
18-Dec-09
21-Dec-09
22-Dec-09
23-Dec-09
24-Dec-09
28-Dec-09
29-Dec-09
30-Dec-09
31-Dec-09
4-Jan-10
5-Jan-10
6-Jan-10
7-Jan-10
8-Jan-10
11-Jan-10
12-Jan-10
13-Jan-10
14-Jan-10
15-Jan-10

1700.67
1711.65
1715.81
1718.21
1751.45
1756.07
1795.56
1795.90
1804.93
1786.66
1796.93
1823.29
1825.18
1824.61
1800.12
1794.65
1819.17
1818.31
1826.74
1795.70
1802.68
1824.54
1825.40
1810.13
1820.11
1815.70
1797.31
1804.10
1814.81
1821.80
1834.55
1824.37
1826.45
1804.96
1815.50
1834.59
1841.17
1845.80
1855.50
1857.89
1855.61
1856.14
1837.50
1867.06
1872.90
1874.73
1882.34
1887.77
1891.06
1873.32
1889.10
1893.72
1873.30

19-Jan-10
20-Jan-10
21-Jan-10
22-Jan-10
25-Jan-10
26-Jan-10
27-Jan-10
28-Jan-10
29-Jan-10
1-Feb-10
2-Feb-10
3-Feb-10
4-Feb-10
5-Feb-10
8-Feb-10
9-Feb-10
10-Feb-10
11-Feb-10
12-Feb-10
16-Feb-10
17-Feb-10
18-Feb-10
19-Feb-10
22-Feb-10
23-Feb-10
24-Feb-10
25-Feb-10
26-Feb-10
1-Mar-10
2-Mar-10
3-Mar-10
4-Mar-10
5-Mar-10
8-Mar-10
9-Mar-10
10-Mar-10
11-Mar-10
12-Mar-10
15-Mar-10
16-Mar-10
17-Mar-10
18-Mar-10
19-Mar-10
22-Mar-10
23-Mar-10
24-Mar-10
25-Mar-10
26-Mar-10
29-Mar-10
30-Mar-10
31-Mar-10
1-Apr-10
5-Apr-10

1896.72
1876.90
1841.39
1800.61
1808.93
1801.34
1810.21
1788.97
1771.40
1796.67
1819.99
1810.64
1754.30
1759.38
1744.37
1767.18
1763.69
1781.01
1776.50
1808.72
1816.70
1828.81
1833.09
1831.21
1809.05
1826.98
1823.64
1826.27
1844.87
1849.17
1850.24
1857.20
1883.28
1883.29
1886.60
1895.38
1903.68
1903.29
1904.19
1919.02
1930.22
1929.63
1919.80
1929.64
1943.70
1933.04
1929.75
1931.18
1942.51
1942.81
1936.48
1950.91
1966.44

6-Apr-10
7-Apr-10
8-Apr-10
9-Apr-10
12-Apr-10
13-Apr-10
14-Apr-10
15-Apr-10
16-Apr-10
19-Apr-10
20-Apr-10
21-Apr-10
22-Apr-10
23-Apr-10
26-Apr-10
27-Apr-10
28-Apr-10
29-Apr-10
30-Apr-10
3-May-10
4-May-10
5-May-10
6-May-10
7-May-10
10-May-10
11-May-10
12-May-10
13-May-10
14-May-10
17-May-10
18-May-10
19-May-10
20-May-10
21-May-10
24-May-10
25-May-10
26-May-10
27-May-10
28-May-10
1-Jun-10
2-Jun-10
3-Jun-10
4-Jun-10
7-Jun-10
8-Jun-10
9-Jun-10
10-Jun-10
11-Jun-10
14-Jun-10
15-Jun-10
16-Jun-10
17-Jun-10
18-Jun-10

1969.76
1959.04
1965.72
1978.86
1982.40
1983.91
2006.06
2007.74
1975.36
1984.32
2000.33
1998.31
2002.93
2017.19
2008.55
1961.60
1974.63
2000.34
1967.05
1992.87
1945.37
1933.25
1870.95
1842.32
1923.39
1917.25
1944.25
1920.76
1884.67
1887.11
1860.65
1851.28
1779.30
1806.04
1782.76
1783.39
1773.64
1832.60
1809.97
1778.99
1825.25
1832.72
1769.71
1745.87
1765.28
1754.90
1806.69
1815.25
1812.02
1854.61
1853.62
1856.24
1858.70

21-Jun-10
22-Jun-10
23-Jun-10
24-Jun-10
25-Jun-10
28-Jun-10
29-Jun-10
30-Jun-10
1-Jul-10
2-Jul-10
6-Jul-10
7-Jul-10
8-Jul-10
9-Jul-10
12-Jul-10
13-Jul-10
14-Jul-10
15-Jul-10
16-Jul-10
19-Jul-10
20-Jul-10
21-Jul-10
22-Jul-10
23-Jul-10
26-Jul-10
27-Jul-10
28-Jul-10
29-Jul-10
30-Jul-10
2-Aug-10
3-Aug-10
4-Aug-10
5-Aug-10
6-Aug-10
9-Aug-10
10-Aug-10
11-Aug-10
12-Aug-10
13-Aug-10
16-Aug-10
17-Aug-10
18-Aug-10
19-Aug-10
20-Aug-10
23-Aug-10
24-Aug-10
25-Aug-10
26-Aug-10
27-Aug-10
30-Aug-10
31-Aug-10
1-Sep-10
2-Sep-10

1851.54
1822.04
1816.64
1786.13
1791.24
1787.94
1732.55
1715.22
1709.77
1701.85
1710.97
1765.42
1782.09
1794.93
1796.29
1824.07
1823.82
1825.99
1773.42
1784.06
1804.47
1781.59
1821.75
1836.75
1857.33
1855.38
1842.65
1835.29
1835.40
1875.84
1866.86
1878.81
1876.51
1869.76
1880.05
1868.87
1817.12
1807.60
1800.38
1800.70
1823.18
1826.14
1795.24
1788.67
1781.47
1755.64
1761.62
1748.13
1777.60
1751.79
1752.54
1804.45
1820.97

3-Sep-10
7-Sep-10
8-Sep-10
9-Sep-10
10-Sep-10
13-Sep-10
14-Sep-10
15-Sep-10
16-Sep-10
17-Sep-10
20-Sep-10
21-Sep-10
22-Sep-10
23-Sep-10
24-Sep-10
27-Sep-10
28-Sep-10
29-Sep-10
30-Sep-10
1-Oct-10
4-Oct-10
5-Oct-10
6-Oct-10
7-Oct-10
8-Oct-10
11-Oct-10
12-Oct-10
13-Oct-10
14-Oct-10
15-Oct-10
18-Oct-10
19-Oct-10
20-Oct-10
21-Oct-10
22-Oct-10
25-Oct-10
26-Oct-10
27-Oct-10
28-Oct-10
29-Oct-10
1-Nov-10
2-Nov-10
3-Nov-10
4-Nov-10
5-Nov-10
8-Nov-10
9-Nov-10
10-Nov-10
11-Nov-10
12-Nov-10
15-Nov-10
16-Nov-10
17-Nov-10

1845.10
1824.04
1836.20
1845.09
1854.10
1875.40
1874.07
1880.74
1880.36
1881.92
1910.60
1905.73
1896.77
1880.97
1920.84
1909.97
1919.58
1914.83
1908.95
1917.42
1902.14
1941.81
1941.50
1938.30
1950.18
1950.46
1957.92
1972.07
1964.89
1968.87
1983.16
1951.67
1972.51
1976.12
1980.83
1985.10
1985.13
1980.05
1982.45
1981.58
1983.47
1998.86
2006.58
2045.61
2053.77
2049.69
2033.84
2043.15
2034.48
2010.56
2008.24
1976.25
1976.99

18-Nov-10
19-Nov-10
22-Nov-10
23-Nov-10
24-Nov-10
26-Nov-10
29-Nov-10
30-Nov-10
1-Dec-10
2-Dec-10
3-Dec-10
6-Dec-10
7-Dec-10
8-Dec-10
9-Dec-10
10-Dec-10
13-Dec-10
14-Dec-10
15-Dec-10
16-Dec-10
17-Dec-10
20-Dec-10
21-Dec-10
22-Dec-10
23-Dec-10
27-Dec-10
28-Dec-10
29-Dec-10
30-Dec-10
31-Dec-10

2007.38
2012.58
2009.51
1980.89
2010.56
1996.02
1993.83
1981.83
2024.96
2050.96
2056.39
2053.80
2054.88
2063.02
2071.11
2083.56
2083.99
2085.93
2075.28
2088.19
2089.94
2095.32
2108.26
2115.69
2112.37
2113.66
2115.32
2117.83
2114.69
2114.28

frecvenei de distribuie a setului de

nte

Distributia de frecvente

Randament
-0.0700
-0.0650
-0.0600
-0.0550
-0.0500
-0.0450
-0.0400
-0.0350
-0.0300
-0.0250
-0.0200
-0.0150
-0.0100
-0.0050
0.0000
0.0050
0.0100
0.0150
0.0200
0.0250
0.0300
0.0350
0.0400
0.0450
0.0500
0.0550
0.0600
0.0650
0.0700
>0.0700
SUM

Frecventa /
Total Obs.

Frecventa
0
0

Normal
Err:502

Err:502

Formula ofer
standard devi
Numitorul este
funcia.

Probability Distribution

Formula ofer distributia normal de medie i abatere

standard deviation din celulele F4 i respectiv, F5.
Numitorul este 200 (100% peste 0.5%) i normalizeaz
funcia.

Histogram of Daily S&P 500

January 1, 200

1.0000
0.9000
0.8000
0.7000
0.6000
0.5000
0.4000
0.3000
0.2000
0.1000
0.0000
1

10 1

Histogram are capetee mai lungi i

ascuit n jurul lui zero dect distribu

Histogram of Daily S&P 500 Returns and the Normal Distribution

January 1, 2001 - December 31, 2010
Normal Frecventa

10 11 12 13 14 15Daily
16 Return
17 18 19 20 21 22 23 24 25 26 27 28 29 30

Histogram are capetee mai lungi i mai plate, mai ales n partea stng i este mai
ascuit n jurul lui zero dect distribuia normal.

Normal Frecventa

24 25 26 27 28 29 30

Calcularea autocorelaiilor randamentelor primare

Data
1-Jan-01
2-Jan-01
3-Jan-01
4-Jan-01
5-Jan-01
8-Jan-01
9-Jan-01
10-Jan-01
11-Jan-01
12-Jan-01
16-Jan-01
17-Jan-01
18-Jan-01
19-Jan-01
22-Jan-01
23-Jan-01
24-Jan-01
25-Jan-01
26-Jan-01
29-Jan-01
30-Jan-01
31-Jan-01
1-Feb-01
2-Feb-01
5-Feb-01
6-Feb-01
7-Feb-01
8-Feb-01
9-Feb-01
12-Feb-01
13-Feb-01
14-Feb-01
15-Feb-01
16-Feb-01
20-Feb-01
21-Feb-01
22-Feb-01
23-Feb-01
26-Feb-01
27-Feb-01
28-Feb-01
1-Mar-01
2-Mar-01
5-Mar-01
6-Mar-01
7-Mar-01
8-Mar-01
9-Mar-01
12-Mar-01

Inchidere Randament
1837.36
1785.86
1875.56
1855.82
1807.13
1804.04
1810.98
1828.50
1847.37
1835.53
1847.13
1851.16
1876.94
1869.38
1869.89
1894.25
1899.71
1890.27
1886.80
1899.75
1913.13
1902.55
1913.11
1879.69
1886.48
1883.72
1868.29
1856.66
1831.96
1853.65
1837.77
1834.10
1849.15
1814.22
1782.75
1749.86
1746.50
1736.82
1767.29
1753.88
1729.07
1730.91
1721.09
1731.42
1748.74
1760.36
1764.39
1720.71
1646.42

Lag
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
32
33
34
35
36
37
38
39
40
41
42
43
44
45
46
47
48
49

Corelatie
#VALUE!

13-Mar-01
14-Mar-01
15-Mar-01
16-Mar-01
19-Mar-01
20-Mar-01
21-Mar-01
22-Mar-01
23-Mar-01
26-Mar-01
27-Mar-01
28-Mar-01
29-Mar-01
30-Mar-01
2-Apr-01
3-Apr-01
4-Apr-01
5-Apr-01
6-Apr-01
9-Apr-01
10-Apr-01
11-Apr-01
12-Apr-01
16-Apr-01
17-Apr-01
18-Apr-01
19-Apr-01
20-Apr-01
23-Apr-01
24-Apr-01
25-Apr-01
26-Apr-01
27-Apr-01
30-Apr-01
1-May-01
2-May-01
3-May-01
4-May-01
7-May-01
8-May-01
9-May-01
10-May-01
11-May-01
14-May-01
15-May-01
16-May-01
17-May-01
18-May-01
21-May-01
22-May-01
23-May-01
24-May-01
25-May-01

1671.18
1628.02
1637.61
1605.48
1633.81
1594.50
1565.98
1559.65
1590.70
1608.65
1649.79
1609.67
1602.26
1619.54
1599.35
1544.35
1540.17
1607.46
1575.71
1588.50
1631.68
1628.23
1652.83
1647.50
1664.44
1729.26
1750.98
1736.02
1710.01
1689.23
1716.17
1724.38
1750.32
1745.39
1769.12
1770.66
1744.54
1769.78
1765.49
1762.41
1754.71
1754.46
1741.33
1746.01
1746.75
1796.72
1801.63
1806.83
1836.02
1831.20
1802.84
1808.64
1787.28

50
51
52
53
54
55
56
57
58
59
60
61
62
63
64
65
66
67
68
69
70
71
72
73
74
75
76
77
78
79
80
81
82
83
84
85
86
87
88
89
90
91
92
93
94
95
96
97
98
99
100

29-May-01
30-May-01
31-May-01
1-Jun-01
4-Jun-01
5-Jun-01
6-Jun-01
7-Jun-01
8-Jun-01
11-Jun-01
12-Jun-01
13-Jun-01
14-Jun-01
15-Jun-01
18-Jun-01
19-Jun-01
20-Jun-01
21-Jun-01
22-Jun-01
25-Jun-01
26-Jun-01
27-Jun-01
28-Jun-01
29-Jun-01
2-Jul-01
3-Jul-01
5-Jul-01
6-Jul-01
9-Jul-01
10-Jul-01
11-Jul-01
12-Jul-01
13-Jul-01
16-Jul-01
17-Jul-01
18-Jul-01
19-Jul-01
20-Jul-01
23-Jul-01
24-Jul-01
25-Jul-01
26-Jul-01
27-Jul-01
30-Jul-01
31-Jul-01
1-Aug-01
2-Aug-01
3-Aug-01
6-Aug-01
7-Aug-01
8-Aug-01
9-Aug-01
10-Aug-01

1773.45
1746.11
1757.09
1763.87
1772.91
1795.96
1777.25
1786.99
1770.21
1755.42
1757.48
1737.94
1707.56
1699.85
1691.59
1697.41
1712.26
1731.75
1715.39
1705.94
1703.37
1695.61
1716.81
1714.32
1731.53
1728.65
1707.68
1667.90
1679.40
1655.30
1653.54
1692.73
1703.31
1684.77
1701.57
1692.27
1702.52
1696.67
1668.90
1641.76
1668.16
1685.62
1689.78
1688.03
1697.44
1704.24
1711.17
1702.43
1683.03
1688.60
1659.58
1659.76
1669.21

13-Aug-01
14-Aug-01
15-Aug-01
16-Aug-01
17-Aug-01
20-Aug-01
21-Aug-01
22-Aug-01
23-Aug-01
24-Aug-01
27-Aug-01
28-Aug-01
29-Aug-01
30-Aug-01
31-Aug-01
4-Sep-01
5-Sep-01
6-Sep-01
7-Sep-01
10-Sep-01
17-Sep-01
18-Sep-01
19-Sep-01
20-Sep-01
21-Sep-01
24-Sep-01
25-Sep-01
26-Sep-01
27-Sep-01
28-Sep-01
1-Oct-01
2-Oct-01
3-Oct-01
4-Oct-01
5-Oct-01
8-Oct-01
9-Oct-01
10-Oct-01
11-Oct-01
12-Oct-01
15-Oct-01
16-Oct-01
17-Oct-01
18-Oct-01
19-Oct-01
22-Oct-01
23-Oct-01
24-Oct-01
25-Oct-01
26-Oct-01
29-Oct-01
30-Oct-01
31-Oct-01

1670.96
1664.61
1652.71
1657.88
1630.34
1643.59
1623.74
1635.16
1630.66
1662.74
1654.72
1629.91
1612.05
1584.77
1591.18
1590.29
1588.93
1553.41
1524.47
1533.98
1458.99
1450.54
1427.24
1382.93
1356.61
1409.50
1421.91
1415.01
1431.29
1462.69
1459.33
1477.29
1507.03
1503.31
1506.11
1493.54
1485.63
1519.77
1542.98
1534.86
1532.52
1543.15
1514.50
1502.61
1509.46
1532.55
1525.35
1525.96
1546.90
1553.26
1516.39
1490.44
1490.58

1-Nov-01
2-Nov-01
5-Nov-01
6-Nov-01
7-Nov-01
8-Nov-01
9-Nov-01
12-Nov-01
13-Nov-01
14-Nov-01
15-Nov-01
16-Nov-01
19-Nov-01
20-Nov-01
21-Nov-01
23-Nov-01
26-Nov-01
27-Nov-01
28-Nov-01
29-Nov-01
30-Nov-01
3-Dec-01
4-Dec-01
5-Dec-01
6-Dec-01
7-Dec-01
10-Dec-01
11-Dec-01
12-Dec-01
13-Dec-01
14-Dec-01
17-Dec-01
18-Dec-01
19-Dec-01
20-Dec-01
21-Dec-01
24-Dec-01
26-Dec-01
27-Dec-01
28-Dec-01
31-Dec-01
2-Jan-02
3-Jan-02
4-Jan-02
7-Jan-02
8-Jan-02
9-Jan-02
10-Jan-02
11-Jan-02
14-Jan-02
15-Jan-02
16-Jan-02
17-Jan-02

1524.96
1529.35
1551.39
1573.93
1570.16
1574.09
1576.61
1573.82
1603.27
1606.64
1608.09
1603.17
1620.66
1608.90
1601.02
1619.78
1629.76
1618.62
1589.38
1605.99
1604.92
1591.48
1612.46
1649.00
1644.48
1632.10
1606.23
1601.76
1602.45
1577.58
1582.81
1598.74
1610.83
1620.27
1606.91
1613.94
1613.60
1620.26
1631.69
1637.23
1618.98
1628.51
1643.48
1653.69
1642.95
1637.48
1629.70
1631.72
1616.35
1606.20
1617.18
1591.04
1607.02

18-Jan-02
22-Jan-02
23-Jan-02
24-Jan-02
25-Jan-02
28-Jan-02
29-Jan-02
30-Jan-02
31-Jan-02
1-Feb-02
4-Feb-02
5-Feb-02
6-Feb-02
7-Feb-02
8-Feb-02
11-Feb-02
12-Feb-02
13-Feb-02
14-Feb-02
15-Feb-02
19-Feb-02
20-Feb-02
21-Feb-02
22-Feb-02
25-Feb-02
26-Feb-02
27-Feb-02
28-Feb-02
1-Mar-02
4-Mar-02
5-Mar-02
6-Mar-02
7-Mar-02
8-Mar-02
11-Mar-02
12-Mar-02
13-Mar-02
14-Mar-02
15-Mar-02
18-Mar-02
19-Mar-02
20-Mar-02
21-Mar-02
22-Mar-02
25-Mar-02
26-Mar-02
27-Mar-02
28-Mar-02
1-Apr-02
2-Apr-02
3-Apr-02
4-Apr-02
5-Apr-02

1591.08
1579.41
1591.94
1597.55
1599.14
1598.86
1553.23
1571.69
1595.35
1584.06
1544.89
1538.70
1529.67
1525.26
1547.94
1570.21
1563.95
1580.03
1577.29
1559.97
1530.58
1551.37
1527.34
1539.91
1567.59
1567.65
1569.00
1564.59
1600.02
1631.25
1620.37
1644.20
1636.86
1646.44
1652.04
1648.28
1632.46
1631.00
1649.56
1648.73
1655.44
1629.43
1631.93
1625.02
1601.21
1610.81
1619.45
1623.43
1622.23
1608.39
1592.60
1593.96
1588.87

8-Apr-02
9-Apr-02
10-Apr-02
11-Apr-02
12-Apr-02
15-Apr-02
16-Apr-02
17-Apr-02
18-Apr-02
19-Apr-02
22-Apr-02
23-Apr-02
24-Apr-02
25-Apr-02
26-Apr-02
29-Apr-02
30-Apr-02
1-May-02
2-May-02
3-May-02
6-May-02
7-May-02
8-May-02
9-May-02
10-May-02
13-May-02
14-May-02
15-May-02
16-May-02
17-May-02
20-May-02
21-May-02
22-May-02
23-May-02
24-May-02
28-May-02
29-May-02
30-May-02
31-May-02
3-Jun-02
4-Jun-02
5-Jun-02
6-Jun-02
7-Jun-02
10-Jun-02
11-Jun-02
12-Jun-02
13-Jun-02
14-Jun-02
17-Jun-02
18-Jun-02
19-Jun-02
20-Jun-02

1592.88
1582.36
1600.36
1562.52
1572.89
1560.92
1597.48
1594.32
1592.08
1593.07
1568.52
1558.79
1547.74
1545.40
1524.08
1508.75
1525.00
1538.65
1536.16
1520.44
1491.05
1486.57
1542.53
1520.39
1494.87
1522.80
1555.04
1546.73
1556.93
1569.17
1548.31
1531.32
1540.12
1555.82
1537.02
1523.83
1514.33
1510.25
1513.77
1476.26
1476.28
1489.88
1460.50
1458.21
1462.78
1438.47
1448.16
1433.01
1429.78
1470.84
1472.25
1447.98
1428.55

21-Jun-02
24-Jun-02
25-Jun-02
26-Jun-02
27-Jun-02
28-Jun-02
1-Jul-02
2-Jul-02
3-Jul-02
5-Jul-02
8-Jul-02
9-Jul-02
10-Jul-02
11-Jul-02
12-Jul-02
15-Jul-02
16-Jul-02
17-Jul-02
18-Jul-02
19-Jul-02
22-Jul-02
23-Jul-02
24-Jul-02
25-Jul-02
26-Jul-02
29-Jul-02
30-Jul-02
31-Jul-02
1-Aug-02
2-Aug-02
5-Aug-02
6-Aug-02
7-Aug-02
8-Aug-02
9-Aug-02
12-Aug-02
13-Aug-02
14-Aug-02
15-Aug-02
16-Aug-02
19-Aug-02
20-Aug-02
21-Aug-02
22-Aug-02
23-Aug-02
26-Aug-02
27-Aug-02
28-Aug-02
30-Aug-02
3-Sep-02
4-Sep-02
5-Sep-02
6-Sep-02

1404.19
1409.30
1385.76
1382.78
1407.11
1405.93
1375.87
1346.96
1355.40
1405.20
1388.44
1354.23
1308.30
1318.18
1309.68
1304.76
1280.78
1287.98
1253.21
1205.16
1165.48
1133.99
1199.01
1192.28
1212.41
1278.10
1283.62
1296.34
1258.22
1229.19
1187.07
1222.59
1247.28
1288.12
1292.94
1286.08
1258.36
1309.04
1324.32
1322.36
1353.63
1334.70
1351.82
1370.85
1339.78
1349.88
1331.19
1307.28
1304.85
1250.68
1273.03
1252.77
1273.88

9-Sep-02
10-Sep-02
11-Sep-02
12-Sep-02
13-Sep-02
16-Sep-02
17-Sep-02
18-Sep-02
19-Sep-02
20-Sep-02
23-Sep-02
24-Sep-02
25-Sep-02
26-Sep-02
27-Sep-02
30-Sep-02
1-Oct-02
2-Oct-02
3-Oct-02
4-Oct-02
7-Oct-02
8-Oct-02
9-Oct-02
10-Oct-02
11-Oct-02
14-Oct-02
15-Oct-02
16-Oct-02
17-Oct-02
18-Oct-02
21-Oct-02
22-Oct-02
23-Oct-02
24-Oct-02
25-Oct-02
28-Oct-02
29-Oct-02
30-Oct-02
31-Oct-02
1-Nov-02
4-Nov-02
5-Nov-02
6-Nov-02
7-Nov-02
8-Nov-02
11-Nov-02
12-Nov-02
13-Nov-02
14-Nov-02
15-Nov-02
18-Nov-02
19-Nov-02
20-Nov-02

1286.79
1296.23
1296.25
1264.42
1268.57
1270.45
1245.39
1239.70
1202.46
1205.42
1188.76
1168.22
1197.56
1219.60
1180.28
1163.04
1209.59
1181.32
1168.56
1142.36
1120.51
1139.90
1108.91
1147.80
1192.63
1201.37
1258.24
1228.01
1255.42
1262.84
1284.73
1271.08
1279.63
1260.17
1281.81
1271.20
1259.79
1272.25
1265.41
1287.13
1297.69
1307.80
1320.04
1290.15
1278.94
1252.42
1262.14
1261.97
1293.21
1301.28
1287.79
1282.61
1307.61

21-Nov-02
22-Nov-02
25-Nov-02
26-Nov-02
27-Nov-02
29-Nov-02
2-Dec-02
3-Dec-02
4-Dec-02
5-Dec-02
6-Dec-02
9-Dec-02
10-Dec-02
11-Dec-02
12-Dec-02
13-Dec-02
16-Dec-02
17-Dec-02
18-Dec-02
19-Dec-02
20-Dec-02
23-Dec-02
24-Dec-02
26-Dec-02
27-Dec-02
30-Dec-02
31-Dec-02
2-Jan-03
3-Jan-03
6-Jan-03
7-Jan-03
8-Jan-03
9-Jan-03
10-Jan-03
13-Jan-03
14-Jan-03
15-Jan-03
16-Jan-03
17-Jan-03
21-Jan-03
22-Jan-03
23-Jan-03
24-Jan-03
27-Jan-03
28-Jan-03
29-Jan-03
30-Jan-03
31-Jan-03
3-Feb-03
4-Feb-03
5-Feb-03
6-Feb-03
7-Feb-03

1335.74
1331.16
1334.52
1306.79
1343.47
1339.89
1337.34
1317.64
1313.53
1297.80
1305.98
1277.05
1294.91
1295.91
1291.16
1273.83
1303.85
1293.26
1276.36
1266.79
1283.25
1285.60
1278.58
1274.55
1254.65
1260.42
1261.18
1303.17
1302.55
1331.82
1323.17
1304.95
1330.30
1330.29
1328.50
1336.24
1317.18
1312.00
1293.63
1273.31
1260.16
1273.04
1235.84
1215.86
1231.74
1240.31
1212.23
1228.14
1234.78
1217.40
1211.04
1203.58
1191.46

10-Feb-03
11-Feb-03
12-Feb-03
13-Feb-03
14-Feb-03
18-Feb-03
19-Feb-03
20-Feb-03
21-Feb-03
24-Feb-03
25-Feb-03
26-Feb-03
27-Feb-03
28-Feb-03
3-Mar-03
4-Mar-03
5-Mar-03
6-Mar-03
7-Mar-03
10-Mar-03
11-Mar-03
12-Mar-03
13-Mar-03
14-Mar-03
17-Mar-03
18-Mar-03
19-Mar-03
20-Mar-03
21-Mar-03
24-Mar-03
25-Mar-03
26-Mar-03
27-Mar-03
28-Mar-03
31-Mar-03
1-Apr-03
2-Apr-03
3-Apr-03
4-Apr-03
7-Apr-03
8-Apr-03
9-Apr-03
10-Apr-03
11-Apr-03
14-Apr-03
15-Apr-03
16-Apr-03
17-Apr-03
21-Apr-03
22-Apr-03
23-Apr-03
24-Apr-03
25-Apr-03

1200.51
1190.83
1176.15
1174.43
1199.61
1223.11
1214.66
1203.18
1219.10
1196.71
1205.32
1189.98
1204.11
1209.71
1200.60
1182.17
1193.87
1182.82
1192.61
1161.85
1152.15
1157.61
1197.56
1199.55
1242.09
1247.39
1258.37
1260.76
1289.74
1244.31
1259.44
1252.59
1250.71
1243.51
1221.46
1236.30
1268.82
1262.43
1265.90
1267.48
1265.57
1247.99
1256.04
1251.40
1275.82
1283.96
1268.28
1287.99
1285.72
1313.63
1324.68
1313.75
1295.57

28-Apr-03
29-Apr-03
30-Apr-03
1-May-03
2-May-03
5-May-03
6-May-03
7-May-03
8-May-03
9-May-03
12-May-03
13-May-03
14-May-03
15-May-03
16-May-03
19-May-03
20-May-03
21-May-03
22-May-03
23-May-03
27-May-03
28-May-03
29-May-03
30-May-03
2-Jun-03
3-Jun-03
4-Jun-03
5-Jun-03
6-Jun-03
9-Jun-03
10-Jun-03
11-Jun-03
12-Jun-03
13-Jun-03
16-Jun-03
17-Jun-03
18-Jun-03
19-Jun-03
20-Jun-03
23-Jun-03
24-Jun-03
25-Jun-03
26-Jun-03
27-Jun-03
30-Jun-03
1-Jul-03
2-Jul-03
3-Jul-03
7-Jul-03
8-Jul-03
9-Jul-03
10-Jul-03
11-Jul-03

1318.85
1323.26
1322.07
1321.39
1341.28
1336.24
1347.54
1340.87
1327.42
1346.68
1363.61
1359.74
1355.76
1366.58
1363.32
1329.38
1327.87
1333.33
1345.53
1347.49
1373.86
1376.57
1371.51
1391.72
1396.70
1403.29
1424.90
1430.63
1427.27
1410.21
1423.11
1441.86
1443.41
1429.11
1461.15
1462.48
1460.32
1438.09
1439.54
1419.24
1421.86
1410.09
1425.82
1411.96
1409.48
1421.03
1437.61
1425.96
1453.07
1458.51
1450.51
1430.96
1444.70

14-Jul-03
15-Jul-03
16-Jul-03
17-Jul-03
18-Jul-03
21-Jul-03
22-Jul-03
23-Jul-03
24-Jul-03
25-Jul-03
28-Jul-03
29-Jul-03
30-Jul-03
31-Jul-03
1-Aug-03
4-Aug-03
5-Aug-03
6-Aug-03
7-Aug-03
8-Aug-03
11-Aug-03
12-Aug-03
13-Aug-03
14-Aug-03
15-Aug-03
18-Aug-03
19-Aug-03
20-Aug-03
21-Aug-03
22-Aug-03
25-Aug-03
26-Aug-03
27-Aug-03
28-Aug-03
29-Aug-03
2-Sep-03
3-Sep-03
4-Sep-03
5-Sep-03
8-Sep-03
9-Sep-03
10-Sep-03
11-Sep-03
12-Sep-03
15-Sep-03
16-Sep-03
17-Sep-03
18-Sep-03
19-Sep-03
22-Sep-03
23-Sep-03
24-Sep-03
25-Sep-03

1453.00
1448.02
1438.85
1421.11
1437.88
1416.88
1430.35
1431.10
1420.95
1445.70
1442.58
1432.31
1429.90
1434.33
1419.64
1423.51
1398.42
1401.01
1411.26
1416.30
1421.01
1435.17
1426.55
1435.95
1436.43
1449.65
1453.45
1450.60
1454.98
1440.16
1441.11
1445.50
1445.84
1454.70
1462.30
1482.61
1489.25
1491.77
1482.24
1497.22
1484.93
1467.29
1475.71
1478.93
1473.43
1494.50
1489.69
1509.47
1504.74
1485.16
1494.19
1465.66
1457.09

26-Sep-03
29-Sep-03
30-Sep-03
1-Oct-03
2-Oct-03
3-Oct-03
6-Oct-03
7-Oct-03
8-Oct-03
9-Oct-03
10-Oct-03
13-Oct-03
14-Oct-03
15-Oct-03
16-Oct-03
17-Oct-03
20-Oct-03
21-Oct-03
22-Oct-03
23-Oct-03
24-Oct-03
27-Oct-03
28-Oct-03
29-Oct-03
30-Oct-03
31-Oct-03
3-Nov-03
4-Nov-03
5-Nov-03
6-Nov-03
7-Nov-03
10-Nov-03
11-Nov-03
12-Nov-03
13-Nov-03
14-Nov-03
17-Nov-03
18-Nov-03
19-Nov-03
20-Nov-03
21-Nov-03
24-Nov-03
25-Nov-03
26-Nov-03
28-Nov-03
1-Dec-03
2-Dec-03
3-Dec-03
4-Dec-03
5-Dec-03
8-Dec-03
9-Dec-03
10-Dec-03

1448.03
1462.20
1446.77
1479.23
1482.36
1496.32
1502.86
1510.05
1502.65
1509.86
1509.00
1519.60
1525.60
1521.95
1526.80
1511.18
1518.97
1520.93
1498.28
1503.26
1496.19
1499.43
1522.21
1524.41
1523.12
1528.62
1540.71
1532.34
1530.54
1539.75
1533.02
1524.26
1523.47
1541.49
1541.30
1529.83
1520.07
1506.32
1518.51
1505.76
1508.21
1532.68
1535.49
1542.39
1542.07
1559.50
1554.41
1552.09
1559.47
1547.51
1558.96
1545.68
1544.31

11-Dec-03
12-Dec-03
15-Dec-03
16-Dec-03
17-Dec-03
18-Dec-03
19-Dec-03
22-Dec-03
23-Dec-03
24-Dec-03
26-Dec-03
29-Dec-03
30-Dec-03
31-Dec-03
2-Jan-04
5-Jan-04
6-Jan-04
7-Jan-04
8-Jan-04
9-Jan-04
12-Jan-04
13-Jan-04
14-Jan-04
15-Jan-04
16-Jan-04
20-Jan-04
21-Jan-04
22-Jan-04
23-Jan-04
26-Jan-04
27-Jan-04
28-Jan-04
29-Jan-04
30-Jan-04
2-Feb-04
3-Feb-04
4-Feb-04
5-Feb-04
6-Feb-04
9-Feb-04
10-Feb-04
11-Feb-04
12-Feb-04
13-Feb-04
17-Feb-04
18-Feb-04
19-Feb-04
20-Feb-04
23-Feb-04
24-Feb-04
25-Feb-04
26-Feb-04
27-Feb-04

1562.23
1566.50
1557.66
1568.02
1570.15
1588.90
1588.19
1594.43
1598.93
1596.05
1598.74
1619.16
1619.59
1622.94
1618.05
1638.10
1640.30
1644.60
1652.83
1638.13
1646.03
1637.33
1650.96
1653.20
1664.57
1663.02
1676.07
1670.73
1667.26
1687.44
1670.90
1648.43
1657.09
1652.72
1658.79
1659.92
1646.29
1649.35
1670.14
1666.16
1674.55
1693.03
1684.92
1675.86
1692.22
1684.89
1678.01
1673.71
1669.20
1666.42
1673.34
1675.63
1675.70

1-Mar-04
2-Mar-04
3-Mar-04
4-Mar-04
5-Mar-04
8-Mar-04
9-Mar-04
10-Mar-04
11-Mar-04
12-Mar-04
15-Mar-04
16-Mar-04
17-Mar-04
18-Mar-04
19-Mar-04
22-Mar-04
23-Mar-04
24-Mar-04
25-Mar-04
26-Mar-04
29-Mar-04
30-Mar-04
31-Mar-04
1-Apr-04
2-Apr-04
5-Apr-04
6-Apr-04
7-Apr-04
8-Apr-04
12-Apr-04
13-Apr-04
14-Apr-04
15-Apr-04
16-Apr-04
19-Apr-04
20-Apr-04
21-Apr-04
22-Apr-04
23-Apr-04
26-Apr-04
27-Apr-04
28-Apr-04
29-Apr-04
30-Apr-04
3-May-04
4-May-04
5-May-04
6-May-04
7-May-04
10-May-04
11-May-04
12-May-04
13-May-04

1691.90
1681.88
1685.17
1690.83
1693.76
1679.74
1670.07
1645.79
1621.21
1641.42
1617.91
1627.03
1646.29
1644.21
1625.84
1604.80
1602.67
1598.85
1625.01
1623.36
1644.75
1651.43
1650.42
1659.16
1673.40
1686.24
1683.23
1672.14
1670.36
1679.02
1655.99
1654.17
1655.15
1663.62
1665.39
1639.49
1648.31
1671.63
1672.62
1665.19
1668.98
1646.19
1634.16
1624.51
1639.46
1642.50
1645.65
1634.75
1612.31
1595.38
1607.94
1611.15
1610.05

14-May-04
17-May-04
18-May-04
19-May-04
20-May-04
21-May-04
24-May-04
25-May-04
26-May-04
27-May-04
28-May-04
1-Jun-04
2-Jun-04
3-Jun-04
4-Jun-04
7-Jun-04
8-Jun-04
9-Jun-04
10-Jun-04
14-Jun-04
15-Jun-04
16-Jun-04
17-Jun-04
18-Jun-04
21-Jun-04
22-Jun-04
23-Jun-04
24-Jun-04
25-Jun-04
28-Jun-04
29-Jun-04
30-Jun-04
1-Jul-04
2-Jul-04
6-Jul-04
7-Jul-04
8-Jul-04
9-Jul-04
12-Jul-04
13-Jul-04
14-Jul-04
15-Jul-04
16-Jul-04
19-Jul-04
20-Jul-04
21-Jul-04
22-Jul-04
23-Jul-04
26-Jul-04
27-Jul-04
28-Jul-04
29-Jul-04
30-Jul-04

1609.12
1592.23
1603.14
1599.29
1600.06
1606.49
1609.22
1635.14
1638.16
1647.65
1646.80
1647.57
1653.66
1641.43
1650.07
1676.48
1679.21
1663.38
1671.01
1655.00
1664.92
1667.23
1665.02
1669.39
1662.46
1668.54
1682.75
1678.07
1668.93
1667.61
1671.84
1678.83
1661.45
1656.25
1642.76
1646.28
1632.81
1638.34
1640.65
1641.89
1636.62
1629.58
1621.80
1621.08
1632.52
1610.88
1615.27
1599.62
1596.48
1612.33
1613.50
1621.35
1623.26

2-Aug-04
3-Aug-04
4-Aug-04
5-Aug-04
6-Aug-04
9-Aug-04
10-Aug-04
11-Aug-04
12-Aug-04
13-Aug-04
16-Aug-04
17-Aug-04
18-Aug-04
19-Aug-04
20-Aug-04
23-Aug-04
24-Aug-04
25-Aug-04
26-Aug-04
27-Aug-04
30-Aug-04
31-Aug-04
1-Sep-04
2-Sep-04
3-Sep-04
7-Sep-04
8-Sep-04
9-Sep-04
10-Sep-04
13-Sep-04
14-Sep-04
15-Sep-04
16-Sep-04
17-Sep-04
20-Sep-04
21-Sep-04
22-Sep-04
23-Sep-04
24-Sep-04
27-Sep-04
28-Sep-04
29-Sep-04
30-Sep-04
1-Oct-04
4-Oct-04
5-Oct-04
6-Oct-04
7-Oct-04
8-Oct-04
11-Oct-04
12-Oct-04
13-Oct-04
14-Oct-04

1630.48
1620.28
1619.00
1592.64
1568.07
1569.96
1590.35
1586.43
1567.95
1570.44
1591.94
1595.57
1615.72
1609.97
1620.47
1616.68
1617.46
1630.48
1630.68
1634.83
1622.28
1629.83
1632.82
1651.14
1644.25
1655.65
1648.52
1651.65
1659.84
1663.10
1666.82
1655.10
1659.78
1667.25
1657.88
1668.39
1645.17
1637.82
1640.40
1630.67
1640.62
1647.79
1647.48
1672.49
1678.10
1677.09
1688.83
1672.08
1659.51
1662.84
1659.07
1647.13
1631.81

15-Oct-04
18-Oct-04
19-Oct-04
20-Oct-04
21-Oct-04
22-Oct-04
25-Oct-04
26-Oct-04
27-Oct-04
28-Oct-04
29-Oct-04
1-Nov-04
2-Nov-04
3-Nov-04
4-Nov-04
5-Nov-04
8-Nov-04
9-Nov-04
10-Nov-04
11-Nov-04
12-Nov-04
15-Nov-04
16-Nov-04
17-Nov-04
18-Nov-04
19-Nov-04
22-Nov-04
23-Nov-04
24-Nov-04
26-Nov-04
29-Nov-04
30-Nov-04
1-Dec-04
2-Dec-04
3-Dec-04
6-Dec-04
7-Dec-04
8-Dec-04
9-Dec-04
10-Dec-04
13-Dec-04
14-Dec-04
15-Dec-04
16-Dec-04
17-Dec-04
20-Dec-04
21-Dec-04
22-Dec-04
23-Dec-04
27-Dec-04
28-Dec-04
29-Dec-04
30-Dec-04

1639.08
1647.69
1631.74
1632.49
1636.76
1620.85
1619.48
1643.57
1665.01
1668.55
1672.65
1673.10
1673.16
1692.22
1719.64
1726.34
1724.59
1724.08
1722.67
1738.32
1754.33
1753.99
1741.72
1751.57
1753.97
1734.45
1744.71
1744.31
1751.55
1753.09
1747.34
1740.33
1766.90
1765.37
1766.63
1765.33
1745.83
1754.75
1764.35
1762.51
1778.54
1785.51
1789.14
1785.51
1772.19
1772.87
1788.93
1795.66
1796.49
1788.76
1801.58
1801.71
1801.98

31-Dec-04
3-Jan-05
4-Jan-05
5-Jan-05
6-Jan-05
7-Jan-05
10-Jan-05
11-Jan-05
12-Jan-05
13-Jan-05
14-Jan-05
18-Jan-05
19-Jan-05
20-Jan-05
21-Jan-05
24-Jan-05
25-Jan-05
26-Jan-05
27-Jan-05
28-Jan-05
31-Jan-05
1-Feb-05
2-Feb-05
3-Feb-05
4-Feb-05
7-Feb-05
8-Feb-05
9-Feb-05
10-Feb-05
11-Feb-05
14-Feb-05
15-Feb-05
16-Feb-05
17-Feb-05
18-Feb-05
22-Feb-05
23-Feb-05
24-Feb-05
25-Feb-05
28-Feb-05
1-Mar-05
2-Mar-05
3-Mar-05
4-Mar-05
7-Mar-05
8-Mar-05
9-Mar-05
10-Mar-05
11-Mar-05
14-Mar-05
15-Mar-05
16-Mar-05
17-Mar-05

1799.55
1784.96
1764.30
1758.07
1764.63
1762.12
1768.17
1757.51
1764.72
1749.48
1759.98
1777.03
1760.28
1746.61
1735.42
1729.33
1736.25
1744.72
1745.58
1740.96
1755.68
1767.79
1773.63
1769.26
1788.82
1786.92
1788.16
1773.28
1780.80
1793.54
1794.98
1801.06
1801.59
1787.41
1788.65
1762.76
1772.76
1787.34
1804.17
1792.63
1802.79
1802.92
1803.51
1820.88
1825.70
1817.12
1798.79
1802.20
1789.01
1799.14
1785.61
1771.35
1774.55

18-Mar-05
21-Mar-05
22-Mar-05
23-Mar-05
24-Mar-05
28-Mar-05
29-Mar-05
30-Mar-05
31-Mar-05
1-Apr-05
4-Apr-05
5-Apr-05
6-Apr-05
7-Apr-05
8-Apr-05
11-Apr-05
12-Apr-05
13-Apr-05
14-Apr-05
15-Apr-05
18-Apr-05
19-Apr-05
20-Apr-05
21-Apr-05
22-Apr-05
25-Apr-05
26-Apr-05
27-Apr-05
28-Apr-05
29-Apr-05
2-May-05
3-May-05
4-May-05
5-May-05
6-May-05
9-May-05
10-May-05
11-May-05
12-May-05
13-May-05
16-May-05
17-May-05
18-May-05
19-May-05
20-May-05
23-May-05
24-May-05
25-May-05
26-May-05
27-May-05
31-May-05
1-Jun-05
2-Jun-05

1773.72
1764.98
1747.03
1748.28
1746.62
1750.88
1737.94
1762.09
1760.89
1749.45
1754.43
1762.32
1766.69
1777.35
1762.52
1762.56
1772.43
1751.77
1734.25
1705.26
1710.27
1720.43
1697.74
1731.27
1719.66
1734.56
1719.09
1726.21
1707.13
1727.49
1735.43
1733.95
1755.92
1751.47
1749.65
1760.87
1742.06
1750.26
1732.89
1725.15
1742.74
1755.10
1773.01
1781.28
1778.59
1785.46
1785.79
1779.81
1791.41
1793.34
1782.46
1799.15
1802.19

3-Jun-05
6-Jun-05
7-Jun-05
8-Jun-05
9-Jun-05
10-Jun-05
13-Jun-05
14-Jun-05
15-Jun-05
16-Jun-05
17-Jun-05
20-Jun-05
21-Jun-05
22-Jun-05
23-Jun-05
24-Jun-05
27-Jun-05
28-Jun-05
29-Jun-05
30-Jun-05
1-Jul-05
5-Jul-05
6-Jul-05
7-Jul-05
8-Jul-05
11-Jul-05
12-Jul-05
13-Jul-05
14-Jul-05
15-Jul-05
18-Jul-05
19-Jul-05
20-Jul-05
21-Jul-05
22-Jul-05
25-Jul-05
26-Jul-05
27-Jul-05
28-Jul-05
29-Jul-05
1-Aug-05
2-Aug-05
3-Aug-05
4-Aug-05
5-Aug-05
8-Aug-05
9-Aug-05
10-Aug-05
11-Aug-05
12-Aug-05
15-Aug-05
16-Aug-05
17-Aug-05

1789.83
1792.14
1791.89
1788.30
1797.72
1793.51
1798.07
1802.73
1806.78
1813.35
1822.35
1821.06
1817.36
1817.80
1798.49
1784.77
1783.45
1800.07
1797.73
1784.99
1789.85
1805.68
1791.05
1795.55
1816.52
1827.91
1832.15
1833.98
1838.80
1840.93
1830.75
1843.07
1852.02
1839.80
1849.81
1842.84
1846.04
1854.72
1865.64
1851.37
1853.13
1866.28
1868.06
1854.30
1840.19
1835.37
1847.76
1845.16
1858.43
1847.31
1852.78
1830.98
1832.82

18-Aug-05
19-Aug-05
22-Aug-05
23-Aug-05
24-Aug-05
25-Aug-05
26-Aug-05
29-Aug-05
30-Aug-05
31-Aug-05
1-Sep-05
2-Sep-05
6-Sep-05
7-Sep-05
8-Sep-05
9-Sep-05
12-Sep-05
13-Sep-05
14-Sep-05
15-Sep-05
16-Sep-05
19-Sep-05
20-Sep-05
21-Sep-05
22-Sep-05
23-Sep-05
26-Sep-05
27-Sep-05
28-Sep-05
29-Sep-05
30-Sep-05
3-Oct-05
4-Oct-05
5-Oct-05
6-Oct-05
7-Oct-05
10-Oct-05
11-Oct-05
12-Oct-05
13-Oct-05
14-Oct-05
17-Oct-05
18-Oct-05
19-Oct-05
20-Oct-05
21-Oct-05
24-Oct-05
25-Oct-05
26-Oct-05
27-Oct-05
28-Oct-05
31-Oct-05
1-Nov-05

1831.09
1832.29
1835.32
1829.11
1817.22
1821.45
1810.52
1821.56
1815.97
1834.48
1836.37
1831.06
1854.23
1859.00
1852.00
1866.74
1865.45
1851.87
1845.84
1846.76
1862.11
1851.74
1837.20
1820.49
1827.54
1828.54
1829.05
1829.13
1831.32
1847.62
1849.33
1846.17
1827.96
1801.40
1794.04
1800.71
1787.80
1784.22
1773.60
1772.36
1787.01
1792.33
1774.32
1801.01
1774.02
1776.73
1806.59
1802.30
1794.56
1776.00
1805.56
1818.50
1812.11

2-Nov-05
3-Nov-05
4-Nov-05
7-Nov-05
8-Nov-05
9-Nov-05
10-Nov-05
11-Nov-05
14-Nov-05
15-Nov-05
16-Nov-05
17-Nov-05
18-Nov-05
21-Nov-05
22-Nov-05
23-Nov-05
25-Nov-05
28-Nov-05
29-Nov-05
30-Nov-05
1-Dec-05
2-Dec-05
5-Dec-05
6-Dec-05
7-Dec-05
8-Dec-05
9-Dec-05
12-Dec-05
13-Dec-05
14-Dec-05
15-Dec-05
16-Dec-05
19-Dec-05
20-Dec-05
21-Dec-05
22-Dec-05
23-Dec-05
27-Dec-05
28-Dec-05
29-Dec-05
30-Dec-05
3-Jan-06
4-Jan-06
5-Jan-06
6-Jan-06
9-Jan-06
10-Jan-06
11-Jan-06
12-Jan-06
13-Jan-06
17-Jan-06
18-Jan-06
19-Jan-06

1830.43
1838.86
1839.16
1843.27
1837.80
1841.00
1856.90
1862.56
1861.25
1854.28
1857.97
1875.49
1883.99
1893.93
1903.66
1910.39
1914.40
1898.37
1898.74
1887.28
1910.23
1910.86
1906.42
1908.89
1899.69
1897.57
1902.92
1904.59
1915.30
1923.43
1920.85
1915.40
1904.21
1903.81
1908.65
1917.16
1918.25
1899.93
1902.73
1897.19
1887.93
1918.95
1926.38
1926.43
1945.00
1952.13
1951.53
1958.56
1946.28
1948.64
1941.57
1934.21
1944.98

20-Jan-06
23-Jan-06
24-Jan-06
25-Jan-06
26-Jan-06
27-Jan-06
30-Jan-06
31-Jan-06
1-Feb-06
2-Feb-06
3-Feb-06
6-Feb-06
7-Feb-06
8-Feb-06
9-Feb-06
10-Feb-06
13-Feb-06
14-Feb-06
15-Feb-06
16-Feb-06
17-Feb-06
21-Feb-06
22-Feb-06
23-Feb-06
24-Feb-06
27-Feb-06
28-Feb-06
1-Mar-06
2-Mar-06
3-Mar-06
6-Mar-06
7-Mar-06
8-Mar-06
9-Mar-06
10-Mar-06
13-Mar-06
14-Mar-06
15-Mar-06
16-Mar-06
17-Mar-06
20-Mar-06
21-Mar-06
22-Mar-06
23-Mar-06
24-Mar-06
27-Mar-06
28-Mar-06
29-Mar-06
30-Mar-06
31-Mar-06
3-Apr-06
4-Apr-06
5-Apr-06

1909.35
1912.91
1917.54
1914.28
1928.17
1943.34
1945.66
1937.93
1941.75
1924.67
1914.50
1916.04
1900.58
1917.84
1915.10
1920.00
1914.02
1933.46
1940.68
1955.06
1951.83
1945.45
1960.26
1953.37
1956.14
1963.58
1943.19
1959.76
1956.60
1953.74
1940.20
1936.68
1941.17
1931.73
1945.92
1950.39
1970.65
1979.21
1982.76
1985.69
1982.40
1970.50
1982.40
1977.29
1979.24
1977.19
1964.47
1979.51
1975.60
1967.38
1971.92
1984.47
1993.21

6-Apr-06
7-Apr-06
10-Apr-06
11-Apr-06
12-Apr-06
13-Apr-06
17-Apr-06
18-Apr-06
19-Apr-06
20-Apr-06
21-Apr-06
24-Apr-06
25-Apr-06
26-Apr-06
27-Apr-06
28-Apr-06
1-May-06
2-May-06
3-May-06
4-May-06
5-May-06
8-May-06
9-May-06
10-May-06
11-May-06
12-May-06
15-May-06
16-May-06
17-May-06
18-May-06
19-May-06
22-May-06
23-May-06
24-May-06
25-May-06
26-May-06
30-May-06
31-May-06
1-Jun-06
2-Jun-06
5-Jun-06
6-Jun-06
7-Jun-06
8-Jun-06
9-Jun-06
12-Jun-06
13-Jun-06
14-Jun-06
15-Jun-06
16-Jun-06
19-Jun-06
20-Jun-06
21-Jun-06

1989.87
1969.30
1971.02
1956.11
1958.49
1960.01
1954.25
1988.18
1991.84
1994.23
1993.99
1989.20
1979.51
1985.28
1992.39
1993.79
1985.55
1997.75
1989.97
1996.74
2017.34
2015.84
2016.59
2013.99
1988.56
1966.27
1971.45
1967.79
1935.18
1922.32
1930.27
1922.72
1914.38
1917.48
1939.52
1950.87
1920.09
1936.41
1960.28
1964.11
1929.23
1927.13
1915.77
1918.59
1910.01
1885.81
1866.92
1876.67
1916.56
1909.52
1892.12
1892.13
1910.62

22-Jun-06
23-Jun-06
26-Jun-06
27-Jun-06
28-Jun-06
29-Jun-06
30-Jun-06
3-Jul-06
5-Jul-06
6-Jul-06
7-Jul-06
10-Jul-06
11-Jul-06
12-Jul-06
13-Jul-06
14-Jul-06
17-Jul-06
18-Jul-06
19-Jul-06
20-Jul-06
21-Jul-06
24-Jul-06
25-Jul-06
26-Jul-06
27-Jul-06
28-Jul-06
31-Jul-06
1-Aug-06
2-Aug-06
3-Aug-06
4-Aug-06
7-Aug-06
8-Aug-06
9-Aug-06
10-Aug-06
11-Aug-06
14-Aug-06
15-Aug-06
16-Aug-06
17-Aug-06
18-Aug-06
21-Aug-06
22-Aug-06
23-Aug-06
24-Aug-06
25-Aug-06
28-Aug-06
29-Aug-06
30-Aug-06
31-Aug-06
1-Sep-06
5-Sep-06
6-Sep-06

1900.98
1899.32
1908.56
1891.24
1901.98
1943.08
1939.03
1954.49
1940.55
1945.90
1932.75
1935.61
1943.66
1922.62
1897.73
1888.43
1885.82
1889.48
1924.74
1908.42
1894.94
1926.50
1938.68
1937.96
1930.32
1953.86
1950.99
1942.22
1954.18
1957.41
1956.05
1950.63
1944.22
1936.30
1945.61
1938.13
1940.50
1967.26
1982.81
1986.04
1993.43
1986.11
1988.10
1979.35
1984.09
1982.81
1993.06
1997.20
1998.08
1997.42
2008.47
2012.00
1992.42

7-Sep-06
8-Sep-06
11-Sep-06
12-Sep-06
13-Sep-06
14-Sep-06
15-Sep-06
18-Sep-06
19-Sep-06
20-Sep-06
21-Sep-06
22-Sep-06
25-Sep-06
26-Sep-06
27-Sep-06
28-Sep-06
29-Sep-06
2-Oct-06
3-Oct-06
4-Oct-06
5-Oct-06
6-Oct-06
9-Oct-06
10-Oct-06
11-Oct-06
12-Oct-06
13-Oct-06
16-Oct-06
17-Oct-06
18-Oct-06
19-Oct-06
20-Oct-06
23-Oct-06
24-Oct-06
25-Oct-06
26-Oct-06
27-Oct-06
30-Oct-06
31-Oct-06
1-Nov-06
2-Nov-06
3-Nov-06
6-Nov-06
7-Nov-06
8-Nov-06
9-Nov-06
10-Nov-06
13-Nov-06
14-Nov-06
15-Nov-06
16-Nov-06
17-Nov-06
20-Nov-06

1982.93
1990.44
1991.49
2012.32
2020.49
2017.86
2023.35
2025.39
2021.00
2031.59
2021.08
2016.09
2033.87
2049.20
2049.97
2053.93
2048.89
2041.99
2046.28
2071.45
2076.63
2071.05
2072.71
2077.01
2071.90
2091.69
2095.97
2101.26
2093.58
2096.71
2098.32
2100.86
2113.82
2114.36
2121.83
2132.39
2114.65
2115.63
2115.65
2100.36
2100.21
2095.68
2119.53
2124.28
2129.22
2118.32
2122.26
2128.17
2141.95
2147.60
2152.57
2154.80
2153.76

21-Nov-06
22-Nov-06
24-Nov-06
27-Nov-06
28-Nov-06
29-Nov-06
30-Nov-06
1-Dec-06
4-Dec-06
5-Dec-06
6-Dec-06
7-Dec-06
8-Dec-06
11-Dec-06
12-Dec-06
13-Dec-06
14-Dec-06
15-Dec-06
18-Dec-06
19-Dec-06
20-Dec-06
21-Dec-06
22-Dec-06
26-Dec-06
27-Dec-06
28-Dec-06
29-Dec-06
3-Jan-07
4-Jan-07
5-Jan-07
8-Jan-07
9-Jan-07
10-Jan-07
11-Jan-07
12-Jan-07
16-Jan-07
17-Jan-07
18-Jan-07
19-Jan-07
22-Jan-07
23-Jan-07
24-Jan-07
25-Jan-07
26-Jan-07
29-Jan-07
30-Jan-07
31-Jan-07
1-Feb-07
2-Feb-07
5-Feb-07
6-Feb-07
7-Feb-07
8-Feb-07

2157.42
2162.65
2154.96
2125.67
2133.52
2154.09
2155.89
2149.85
2169.00
2177.75
2175.45
2166.87
2170.84
2175.80
2173.58
2176.52
2195.59
2198.07
2190.97
2195.80
2192.76
2185.21
2173.90
2183.38
2199.15
2196.00
2186.13
2183.92
2186.60
2173.29
2178.80
2177.68
2182.15
2196.02
2206.68
2208.48
2206.70
2200.20
2206.60
2195.00
2202.77
2221.56
2196.54
2193.89
2191.71
2204.40
2219.19
2231.61
2235.39
2233.44
2235.02
2239.05
2236.46

9-Feb-07
12-Feb-07
13-Feb-07
14-Feb-07
15-Feb-07
16-Feb-07
20-Feb-07
21-Feb-07
22-Feb-07
23-Feb-07
26-Feb-07
27-Feb-07
28-Feb-07
1-Mar-07
2-Mar-07
5-Mar-07
6-Mar-07
7-Mar-07
8-Mar-07
9-Mar-07
12-Mar-07
13-Mar-07
14-Mar-07
15-Mar-07
16-Mar-07
19-Mar-07
20-Mar-07
21-Mar-07
22-Mar-07
23-Mar-07
26-Mar-07
27-Mar-07
28-Mar-07
29-Mar-07
30-Mar-07
2-Apr-07
3-Apr-07
4-Apr-07
5-Apr-07
9-Apr-07
10-Apr-07
11-Apr-07
12-Apr-07
13-Apr-07
16-Apr-07
17-Apr-07
18-Apr-07
19-Apr-07
20-Apr-07
23-Apr-07
24-Apr-07
25-Apr-07
26-Apr-07

2220.72
2213.58
2230.80
2248.40
2250.97
2249.06
2255.48
2252.43
2251.03
2243.26
2240.73
2163.11
2175.78
2170.17
2145.43
2125.34
2158.36
2153.65
2169.14
2170.62
2176.50
2132.76
2147.18
2155.18
2146.93
2170.33
2184.10
2221.46
2220.68
2223.12
2225.26
2211.52
2194.38
2202.68
2200.12
2205.85
2226.76
2229.25
2236.71
2238.03
2243.93
2229.44
2243.30
2251.12
2275.35
2280.01
2281.61
2278.91
2300.08
2294.82
2294.02
2317.50
2315.91

27-Apr-07
30-Apr-07
1-May-07
2-May-07
3-May-07
4-May-07
7-May-07
8-May-07
9-May-07
10-May-07
11-May-07
14-May-07
15-May-07
16-May-07
17-May-07
18-May-07
21-May-07
22-May-07
23-May-07
24-May-07
25-May-07
29-May-07
30-May-07
31-May-07
1-Jun-07
4-Jun-07
5-Jun-07
6-Jun-07
7-Jun-07
8-Jun-07
11-Jun-07
12-Jun-07
13-Jun-07
14-Jun-07
15-Jun-07
18-Jun-07
19-Jun-07
20-Jun-07
21-Jun-07
22-Jun-07
25-Jun-07
26-Jun-07
27-Jun-07
28-Jun-07
29-Jun-07
2-Jul-07
3-Jul-07
5-Jul-07
6-Jul-07
9-Jul-07
10-Jul-07
11-Jul-07
12-Jul-07

2315.70
2297.57
2303.68
2318.84
2329.54
2334.61
2340.68
2338.14
2346.30
2313.94
2336.48
2332.43
2329.61
2350.40
2348.44
2363.97
2367.63
2366.10
2363.29
2340.64
2353.42
2357.39
2377.09
2377.75
2386.63
2391.13
2378.44
2357.95
2316.63
2342.98
2345.27
2320.22
2356.02
2367.52
2382.97
2380.09
2384.25
2351.87
2366.92
2336.41
2328.91
2321.46
2342.84
2341.90
2338.25
2363.28
2372.22
2373.07
2381.59
2383.80
2349.98
2363.72
2408.79

13-Jul-07
16-Jul-07
17-Jul-07
18-Jul-07
19-Jul-07
20-Jul-07
23-Jul-07
24-Jul-07
25-Jul-07
26-Jul-07
27-Jul-07
30-Jul-07
31-Jul-07
1-Aug-07
2-Aug-07
3-Aug-07
6-Aug-07
7-Aug-07
8-Aug-07
9-Aug-07
10-Aug-07
13-Aug-07
14-Aug-07
15-Aug-07
16-Aug-07
17-Aug-07
20-Aug-07
21-Aug-07
22-Aug-07
23-Aug-07
24-Aug-07
27-Aug-07
28-Aug-07
29-Aug-07
30-Aug-07
31-Aug-07
4-Sep-07
5-Sep-07
6-Sep-07
7-Sep-07
10-Sep-07
11-Sep-07
12-Sep-07
13-Sep-07
14-Sep-07
17-Sep-07
18-Sep-07
19-Sep-07
20-Sep-07
21-Sep-07
24-Sep-07
25-Sep-07
26-Sep-07

2416.28
2411.65
2411.41
2406.69
2417.50
2387.96
2399.64
2352.12
2363.12
2307.98
2271.41
2294.75
2265.75
2282.30
2292.79
2231.98
2285.93
2300.10
2333.24
2264.50
2265.36
2264.58
2223.70
2193.40
2200.61
2254.68
2254.07
2256.52
2283.08
2280.68
2307.22
2287.62
2234.02
2283.58
2274.16
2299.71
2323.83
2298.16
2308.34
2269.32
2266.51
2297.41
2298.14
2317.63
2318.11
2306.25
2373.63
2388.15
2372.61
2383.55
2371.03
2370.26
2383.53

27-Sep-07
28-Sep-07
1-Oct-07
2-Oct-07
3-Oct-07
4-Oct-07
5-Oct-07
8-Oct-07
9-Oct-07
10-Oct-07
11-Oct-07
12-Oct-07
15-Oct-07
16-Oct-07
17-Oct-07
18-Oct-07
19-Oct-07
22-Oct-07
23-Oct-07
24-Oct-07
25-Oct-07
26-Oct-07
29-Oct-07
30-Oct-07
31-Oct-07
1-Nov-07
2-Nov-07
5-Nov-07
6-Nov-07
7-Nov-07
8-Nov-07
9-Nov-07
12-Nov-07
13-Nov-07
14-Nov-07
15-Nov-07
16-Nov-07
19-Nov-07
20-Nov-07
21-Nov-07
23-Nov-07
26-Nov-07
27-Nov-07
28-Nov-07
29-Nov-07
30-Nov-07
3-Dec-07
4-Dec-07
5-Dec-07
6-Dec-07
7-Dec-07
10-Dec-07
11-Dec-07

2392.92
2385.72
2417.44
2416.83
2406.30
2411.41
2435.16
2427.33
2447.03
2443.02
2430.55
2442.12
2421.67
2405.76
2410.22
2408.46
2346.78
2355.74
2376.47
2370.71
2368.43
2401.07
2410.33
2394.81
2423.67
2360.21
2362.21
2350.69
2379.05
2310.41
2309.18
2276.26
2253.53
2319.86
2304.06
2273.73
2285.67
2245.81
2256.02
2220.21
2257.95
2205.49
2238.52
2303.17
2304.43
2322.34
2308.74
2293.65
2329.71
2364.97
2360.79
2378.60
2318.51

12-Dec-07
13-Dec-07
14-Dec-07
17-Dec-07
18-Dec-07
19-Dec-07
20-Dec-07
21-Dec-07
24-Dec-07
26-Dec-07
27-Dec-07
28-Dec-07
31-Dec-07
2-Jan-08
4-Jan-08
7-Jan-08
8-Jan-08
9-Jan-08
10-Jan-08
11-Jan-08
14-Jan-08
15-Jan-08
16-Jan-08
17-Jan-08
18-Jan-08
22-Jan-08
23-Jan-08
24-Jan-08
25-Jan-08
28-Jan-08
29-Jan-08
30-Jan-08
31-Jan-08
1-Feb-08
4-Feb-08
5-Feb-08
6-Feb-08
7-Feb-08
8-Feb-08
11-Feb-08
12-Feb-08
13-Feb-08
14-Feb-08
15-Feb-08
19-Feb-08
20-Feb-08
21-Feb-08
22-Feb-08
25-Feb-08
26-Feb-08
27-Feb-08
28-Feb-08
29-Feb-08

2332.85
2335.79
2303.79
2269.24
2283.50
2280.47
2292.23
2330.81
2349.66
2351.60
2318.72
2322.11
2306.23
2273.41
2217.59
2224.76
2184.67
2214.60
2232.24
2202.03
2225.98
2170.51
2158.57
2095.86
2083.24
2060.15
2104.37
2125.60
2091.88
2128.64
2141.85
2131.78
2167.90
2194.43
2171.51
2102.23
2087.05
2104.02
2095.21
2107.65
2123.06
2152.76
2123.94
2125.85
2124.12
2141.95
2115.13
2132.02
2161.51
2176.48
2175.00
2155.81
2097.47

3-Mar-08
4-Mar-08
5-Mar-08
6-Mar-08
7-Mar-08
10-Mar-08
11-Mar-08
12-Mar-08
13-Mar-08
14-Mar-08
17-Mar-08
18-Mar-08
19-Mar-08
20-Mar-08
24-Mar-08
25-Mar-08
26-Mar-08
27-Mar-08
28-Mar-08
31-Mar-08
1-Apr-08
2-Apr-08
3-Apr-08
4-Apr-08
7-Apr-08
8-Apr-08
9-Apr-08
10-Apr-08
11-Apr-08
14-Apr-08
15-Apr-08
16-Apr-08
17-Apr-08
18-Apr-08
21-Apr-08
22-Apr-08
23-Apr-08
24-Apr-08
25-Apr-08
28-Apr-08
29-Apr-08
30-Apr-08
1-May-08
2-May-08
5-May-08
6-May-08
7-May-08
8-May-08
9-May-08
12-May-08
13-May-08
14-May-08
15-May-08

2098.64
2091.42
2103.42
2057.44
2040.17
2008.71
2083.36
2065.21
2075.88
2032.79
2014.88
2100.38
2049.40
2098.46
2130.62
2135.54
2116.93
2093.11
2076.56
2088.42
2163.38
2159.63
2162.46
2164.21
2167.61
2157.28
2139.99
2149.67
2106.01
2098.92
2108.59
2156.67
2158.08
2197.24
2193.87
2174.59
2180.91
2194.96
2209.25
2207.02
2198.50
2190.13
2228.09
2235.30
2225.37
2242.47
2202.77
2210.95
2196.54
2220.81
2220.46
2229.74
2253.76

16-May-08
19-May-08
20-May-08
21-May-08
22-May-08
23-May-08
27-May-08
28-May-08
29-May-08
30-May-08
2-Jun-08
3-Jun-08
4-Jun-08
5-Jun-08
6-Jun-08
9-Jun-08
10-Jun-08
11-Jun-08
12-Jun-08
13-Jun-08
16-Jun-08
17-Jun-08
18-Jun-08
19-Jun-08
20-Jun-08
23-Jun-08
24-Jun-08
25-Jun-08
26-Jun-08
27-Jun-08
30-Jun-08
1-Jul-08
2-Jul-08
3-Jul-08
7-Jul-08
8-Jul-08
9-Jul-08
10-Jul-08
11-Jul-08
14-Jul-08
15-Jul-08
16-Jul-08
17-Jul-08
18-Jul-08
21-Jul-08
22-Jul-08
23-Jul-08
24-Jul-08
25-Jul-08
28-Jul-08
29-Jul-08
30-Jul-08
31-Jul-08

2256.63
2258.74
2237.79
2202.02
2208.20
2179.05
2193.98
2203.10
2215.12
2218.50
2195.27
2182.65
2183.01
2225.74
2157.24
2159.03
2153.77
2117.84
2124.94
2156.96
2157.14
2142.55
2121.78
2130.30
2090.81
2090.94
2085.08
2097.36
2036.40
2028.89
2031.47
2039.66
2002.64
2004.87
1988.09
2022.83
1976.97
1990.78
1968.86
1951.08
1929.85
1978.47
2002.30
2002.88
2001.86
2028.91
2037.15
1990.09
1998.41
1961.23
2007.21
2040.81
2014.39

1-Aug-08
4-Aug-08
5-Aug-08
6-Aug-08
7-Aug-08
8-Aug-08
11-Aug-08
12-Aug-08
13-Aug-08
14-Aug-08
15-Aug-08
18-Aug-08
19-Aug-08
20-Aug-08
21-Aug-08
22-Aug-08
25-Aug-08
26-Aug-08
27-Aug-08
28-Aug-08
29-Aug-08
2-Sep-08
3-Sep-08
4-Sep-08
5-Sep-08
8-Sep-08
9-Sep-08
10-Sep-08
11-Sep-08
12-Sep-08
15-Sep-08
16-Sep-08
17-Sep-08
18-Sep-08
19-Sep-08
22-Sep-08
23-Sep-08
24-Sep-08
25-Sep-08
26-Sep-08
29-Sep-08
30-Sep-08
1-Oct-08
2-Oct-08
3-Oct-08
6-Oct-08
7-Oct-08
8-Oct-08
9-Oct-08
10-Oct-08
13-Oct-08
14-Oct-08
15-Oct-08

2003.16
1985.23
2042.44
2050.23
2013.66
2061.77
2076.59
2051.66
2046.35
2057.72
2066.36
2035.30
2016.52
2029.15
2034.35
2057.64
2017.27
2024.72
2041.24
2071.86
2043.53
2035.24
2032.13
1971.37
1980.18
2021.13
1952.14
1964.25
1992.00
1996.25
1902.17
1935.49
1844.31
1924.85
2002.32
1925.85
1895.78
1892.05
1929.24
1935.79
1765.72
1861.44
1853.26
1778.90
1754.91
1687.33
1590.51
1573.34
1453.52
1436.56
1602.93
1594.41
1450.50

16-Oct-08
17-Oct-08
20-Oct-08
21-Oct-08
22-Oct-08
23-Oct-08
24-Oct-08
27-Oct-08
28-Oct-08
29-Oct-08
30-Oct-08
31-Oct-08
3-Nov-08
4-Nov-08
5-Nov-08
6-Nov-08
7-Nov-08
10-Nov-08
11-Nov-08
12-Nov-08
13-Nov-08
14-Nov-08
17-Nov-08
18-Nov-08
19-Nov-08
20-Nov-08
21-Nov-08
24-Nov-08
25-Nov-08
26-Nov-08
28-Nov-08
1-Dec-08
2-Dec-08
3-Dec-08
4-Dec-08
5-Dec-08
8-Dec-08
9-Dec-08
10-Dec-08
11-Dec-08
12-Dec-08
15-Dec-08
16-Dec-08
17-Dec-08
18-Dec-08
19-Dec-08
22-Dec-08
23-Dec-08
24-Dec-08
26-Dec-08
29-Dec-08
30-Dec-08
31-Dec-08

1512.21
1502.84
1574.50
1526.02
1433.22
1451.37
1401.29
1356.78
1503.16
1486.73
1525.37
1548.81
1544.91
1608.00
1524.21
1448.01
1490.31
1471.64
1439.22
1365.15
1459.82
1399.20
1363.14
1376.81
1292.76
1206.04
1282.59
1365.63
1374.79
1423.90
1437.68
1309.39
1361.79
1397.72
1356.81
1406.36
1460.60
1426.88
1444.00
1403.20
1413.07
1395.21
1466.87
1452.88
1422.19
1426.39
1400.42
1387.08
1395.75
1403.22
1398.25
1432.65
1452.98

2-Jan-09
5-Jan-09
6-Jan-09
7-Jan-09
8-Jan-09
9-Jan-09
12-Jan-09
13-Jan-09
14-Jan-09
15-Jan-09
16-Jan-09
20-Jan-09
21-Jan-09
22-Jan-09
23-Jan-09
26-Jan-09
27-Jan-09
28-Jan-09
29-Jan-09
30-Jan-09
2-Feb-09
3-Feb-09
4-Feb-09
5-Feb-09
6-Feb-09
9-Feb-09
10-Feb-09
11-Feb-09
12-Feb-09
13-Feb-09
17-Feb-09
18-Feb-09
19-Feb-09
20-Feb-09
23-Feb-09
24-Feb-09
25-Feb-09
26-Feb-09
27-Feb-09
2-Mar-09
3-Mar-09
4-Mar-09
5-Mar-09
6-Mar-09
9-Mar-09
10-Mar-09
11-Mar-09
12-Mar-09
13-Mar-09
16-Mar-09
17-Mar-09
18-Mar-09
19-Mar-09

1499.17
1492.21
1503.87
1459.58
1464.60
1433.41
1401.07
1403.63
1356.79
1358.64
1368.92
1296.63
1353.33
1332.84
1340.02
1347.47
1362.18
1408.07
1361.54
1330.51
1329.81
1350.88
1341.77
1363.82
1401.06
1403.19
1334.30
1345.50
1348.15
1334.83
1274.26
1273.29
1258.82
1244.72
1201.56
1249.76
1236.74
1217.49
1188.84
1133.43
1126.18
1153.35
1104.38
1106.00
1095.04
1164.83
1168.07
1215.87
1225.32
1221.03
1260.29
1286.62
1269.92

20-Mar-09
23-Mar-09
24-Mar-09
25-Mar-09
26-Mar-09
27-Mar-09
30-Mar-09
31-Mar-09
1-Apr-09
2-Apr-09
3-Apr-09
6-Apr-09
7-Apr-09
8-Apr-09
9-Apr-09
13-Apr-09
14-Apr-09
15-Apr-09
16-Apr-09
17-Apr-09
20-Apr-09
21-Apr-09
22-Apr-09
23-Apr-09
24-Apr-09
27-Apr-09
28-Apr-09
29-Apr-09
30-Apr-09
1-May-09
4-May-09
5-May-09
6-May-09
7-May-09
8-May-09
11-May-09
12-May-09
13-May-09
14-May-09
15-May-09
18-May-09
19-May-09
20-May-09
21-May-09
22-May-09
26-May-09
27-May-09
28-May-09
29-May-09
1-Jun-09
2-Jun-09
3-Jun-09
4-Jun-09

1244.85
1333.21
1306.03
1318.61
1349.37
1322.19
1276.22
1292.98
1314.63
1352.47
1365.66
1354.36
1322.91
1338.53
1389.49
1393.13
1365.20
1382.36
1403.89
1410.85
1350.52
1379.22
1368.92
1382.52
1405.74
1391.58
1387.82
1417.99
1416.73
1424.41
1472.64
1467.25
1493.31
1473.66
1509.14
1477.20
1475.83
1436.74
1451.79
1435.48
1479.24
1476.94
1469.47
1445.28
1443.14
1481.10
1453.28
1475.94
1495.97
1534.65
1537.69
1516.88
1534.59

5-Jun-09
8-Jun-09
9-Jun-09
10-Jun-09
11-Jun-09
12-Jun-09
15-Jun-09
16-Jun-09
17-Jun-09
18-Jun-09
19-Jun-09
22-Jun-09
23-Jun-09
24-Jun-09
25-Jun-09
26-Jun-09
29-Jun-09
30-Jun-09
1-Jul-09
2-Jul-09
6-Jul-09
7-Jul-09
8-Jul-09
9-Jul-09
10-Jul-09
13-Jul-09
14-Jul-09
15-Jul-09
16-Jul-09
17-Jul-09
20-Jul-09
21-Jul-09
22-Jul-09
23-Jul-09
24-Jul-09
27-Jul-09
28-Jul-09
29-Jul-09
30-Jul-09
31-Jul-09
3-Aug-09
4-Aug-09
5-Aug-09
6-Aug-09
7-Aug-09
10-Aug-09
11-Aug-09
12-Aug-09
13-Aug-09
14-Aug-09
17-Aug-09
18-Aug-09
19-Aug-09

1530.82
1529.59
1535.03
1529.76
1539.50
1541.70
1505.06
1485.92
1483.90
1496.59
1501.25
1455.54
1458.92
1468.48
1499.98
1498.08
1511.70
1498.94
1505.64
1461.80
1465.58
1436.74
1435.20
1440.30
1434.50
1470.43
1478.24
1522.09
1535.30
1534.70
1552.26
1557.91
1557.37
1593.65
1598.50
1603.26
1599.09
1592.00
1611.14
1612.31
1637.06
1642.03
1637.81
1628.82
1650.73
1645.26
1624.91
1644.23
1655.66
1641.54
1602.06
1618.60
1629.92

20-Aug-09
21-Aug-09
24-Aug-09
25-Aug-09
26-Aug-09
27-Aug-09
28-Aug-09
31-Aug-09
1-Sep-09
2-Sep-09
3-Sep-09
4-Sep-09
8-Sep-09
9-Sep-09
10-Sep-09
11-Sep-09
14-Sep-09
15-Sep-09
16-Sep-09
17-Sep-09
18-Sep-09
21-Sep-09
22-Sep-09
23-Sep-09
24-Sep-09
25-Sep-09
28-Sep-09
29-Sep-09
30-Sep-09
1-Oct-09
2-Oct-09
5-Oct-09
6-Oct-09
7-Oct-09
8-Oct-09
9-Oct-09
12-Oct-09
13-Oct-09
14-Oct-09
15-Oct-09
16-Oct-09
19-Oct-09
20-Oct-09
21-Oct-09
22-Oct-09
23-Oct-09
26-Oct-09
27-Oct-09
28-Oct-09
29-Oct-09
30-Oct-09
2-Nov-09
3-Nov-09

1647.85
1678.84
1677.94
1681.92
1682.29
1687.16
1684.05
1670.52
1633.63
1628.66
1642.68
1664.34
1679.32
1692.48
1710.14
1708.19
1719.04
1724.45
1750.91
1745.80
1750.43
1744.47
1755.99
1738.32
1722.02
1711.53
1742.32
1738.48
1732.86
1688.24
1680.70
1705.73
1729.14
1734.74
1747.70
1757.60
1765.31
1760.51
1791.47
1798.91
1784.35
1801.12
1789.93
1774.33
1793.34
1771.50
1750.75
1744.95
1711.09
1749.76
1700.67
1711.65
1715.81

4-Nov-09
5-Nov-09
6-Nov-09
9-Nov-09
10-Nov-09
11-Nov-09
12-Nov-09
13-Nov-09
16-Nov-09
17-Nov-09
18-Nov-09
19-Nov-09
20-Nov-09
23-Nov-09
24-Nov-09
25-Nov-09
27-Nov-09
30-Nov-09
1-Dec-09
2-Dec-09
3-Dec-09
4-Dec-09
7-Dec-09
8-Dec-09
9-Dec-09
10-Dec-09
11-Dec-09
14-Dec-09
15-Dec-09
16-Dec-09
17-Dec-09
18-Dec-09
21-Dec-09
22-Dec-09
23-Dec-09
24-Dec-09
28-Dec-09
29-Dec-09
30-Dec-09
31-Dec-09
4-Jan-10
5-Jan-10
6-Jan-10
7-Jan-10
8-Jan-10
11-Jan-10
12-Jan-10
13-Jan-10
14-Jan-10
15-Jan-10
19-Jan-10
20-Jan-10
21-Jan-10

1718.21
1751.45
1756.07
1795.56
1795.90
1804.93
1786.66
1796.93
1823.29
1825.18
1824.61
1800.12
1794.65
1819.17
1818.31
1826.74
1795.70
1802.68
1824.54
1825.40
1810.13
1820.11
1815.70
1797.31
1804.10
1814.81
1821.80
1834.55
1824.37
1826.45
1804.96
1815.50
1834.59
1841.17
1845.80
1855.50
1857.89
1855.61
1856.14
1837.50
1867.06
1872.90
1874.73
1882.34
1887.77
1891.06
1873.32
1889.10
1893.72
1873.30
1896.72
1876.90
1841.39

22-Jan-10
25-Jan-10
26-Jan-10
27-Jan-10
28-Jan-10
29-Jan-10
1-Feb-10
2-Feb-10
3-Feb-10
4-Feb-10
5-Feb-10
8-Feb-10
9-Feb-10
10-Feb-10
11-Feb-10
12-Feb-10
16-Feb-10
17-Feb-10
18-Feb-10
19-Feb-10
22-Feb-10
23-Feb-10
24-Feb-10
25-Feb-10
26-Feb-10
1-Mar-10
2-Mar-10
3-Mar-10
4-Mar-10
5-Mar-10
8-Mar-10
9-Mar-10
10-Mar-10
11-Mar-10
12-Mar-10
15-Mar-10
16-Mar-10
17-Mar-10
18-Mar-10
19-Mar-10
22-Mar-10
23-Mar-10
24-Mar-10
25-Mar-10
26-Mar-10
29-Mar-10
30-Mar-10
31-Mar-10
1-Apr-10
5-Apr-10
6-Apr-10
7-Apr-10
8-Apr-10

1800.61
1808.93
1801.34
1810.21
1788.97
1771.40
1796.67
1819.99
1810.64
1754.30
1759.38
1744.37
1767.18
1763.69
1781.01
1776.50
1808.72
1816.70
1828.81
1833.09
1831.21
1809.05
1826.98
1823.64
1826.27
1844.87
1849.17
1850.24
1857.20
1883.28
1883.29
1886.60
1895.38
1903.68
1903.29
1904.19
1919.02
1930.22
1929.63
1919.80
1929.64
1943.70
1933.04
1929.75
1931.18
1942.51
1942.81
1936.48
1950.91
1966.44
1969.76
1959.04
1965.72

9-Apr-10
12-Apr-10
13-Apr-10
14-Apr-10
15-Apr-10
16-Apr-10
19-Apr-10
20-Apr-10
21-Apr-10
22-Apr-10
23-Apr-10
26-Apr-10
27-Apr-10
28-Apr-10
29-Apr-10
30-Apr-10
3-May-10
4-May-10
5-May-10
6-May-10
7-May-10
10-May-10
11-May-10
12-May-10
13-May-10
14-May-10
17-May-10
18-May-10
19-May-10
20-May-10
21-May-10
24-May-10
25-May-10
26-May-10
27-May-10
28-May-10
1-Jun-10
2-Jun-10
3-Jun-10
4-Jun-10
7-Jun-10
8-Jun-10
9-Jun-10
10-Jun-10
11-Jun-10
14-Jun-10
15-Jun-10
16-Jun-10
17-Jun-10
18-Jun-10
21-Jun-10
22-Jun-10
23-Jun-10

1978.86
1982.40
1983.91
2006.06
2007.74
1975.36
1984.32
2000.33
1998.31
2002.93
2017.19
2008.55
1961.60
1974.63
2000.34
1967.05
1992.87
1945.37
1933.25
1870.95
1842.32
1923.39
1917.25
1944.25
1920.76
1884.67
1887.11
1860.65
1851.28
1779.30
1806.04
1782.76
1783.39
1773.64
1832.60
1809.97
1778.99
1825.25
1832.72
1769.71
1745.87
1765.28
1754.90
1806.69
1815.25
1812.02
1854.61
1853.62
1856.24
1858.70
1851.54
1822.04
1816.64

24-Jun-10
25-Jun-10
28-Jun-10
29-Jun-10
30-Jun-10
1-Jul-10
2-Jul-10
6-Jul-10
7-Jul-10
8-Jul-10
9-Jul-10
12-Jul-10
13-Jul-10
14-Jul-10
15-Jul-10
16-Jul-10
19-Jul-10
20-Jul-10
21-Jul-10
22-Jul-10
23-Jul-10
26-Jul-10
27-Jul-10
28-Jul-10
29-Jul-10
30-Jul-10
2-Aug-10
3-Aug-10
4-Aug-10
5-Aug-10
6-Aug-10
9-Aug-10
10-Aug-10
11-Aug-10
12-Aug-10
13-Aug-10
16-Aug-10
17-Aug-10
18-Aug-10
19-Aug-10
20-Aug-10
23-Aug-10
24-Aug-10
25-Aug-10
26-Aug-10
27-Aug-10
30-Aug-10
31-Aug-10
1-Sep-10
2-Sep-10
3-Sep-10
7-Sep-10
8-Sep-10

1786.13
1791.24
1787.94
1732.55
1715.22
1709.77
1701.85
1710.97
1765.42
1782.09
1794.93
1796.29
1824.07
1823.82
1825.99
1773.42
1784.06
1804.47
1781.59
1821.75
1836.75
1857.33
1855.38
1842.65
1835.29
1835.40
1875.84
1866.86
1878.81
1876.51
1869.76
1880.05
1868.87
1817.12
1807.60
1800.38
1800.70
1823.18
1826.14
1795.24
1788.67
1781.47
1755.64
1761.62
1748.13
1777.60
1751.79
1752.54
1804.45
1820.97
1845.10
1824.04
1836.20

9-Sep-10
10-Sep-10
13-Sep-10
14-Sep-10
15-Sep-10
16-Sep-10
17-Sep-10
20-Sep-10
21-Sep-10
22-Sep-10
23-Sep-10
24-Sep-10
27-Sep-10
28-Sep-10
29-Sep-10
30-Sep-10
1-Oct-10
4-Oct-10
5-Oct-10
6-Oct-10
7-Oct-10
8-Oct-10
11-Oct-10
12-Oct-10
13-Oct-10
14-Oct-10
15-Oct-10
18-Oct-10
19-Oct-10
20-Oct-10
21-Oct-10
22-Oct-10
25-Oct-10
26-Oct-10
27-Oct-10
28-Oct-10
29-Oct-10
1-Nov-10
2-Nov-10
3-Nov-10
4-Nov-10
5-Nov-10
8-Nov-10
9-Nov-10
10-Nov-10
11-Nov-10
12-Nov-10
15-Nov-10
16-Nov-10
17-Nov-10
18-Nov-10
19-Nov-10
22-Nov-10

1845.09
1854.10
1875.40
1874.07
1880.74
1880.36
1881.92
1910.60
1905.73
1896.77
1880.97
1920.84
1909.97
1919.58
1914.83
1908.95
1917.42
1902.14
1941.81
1941.50
1938.30
1950.18
1950.46
1957.92
1972.07
1964.89
1968.87
1983.16
1951.67
1972.51
1976.12
1980.83
1985.10
1985.13
1980.05
1982.45
1981.58
1983.47
1998.86
2006.58
2045.61
2053.77
2049.69
2033.84
2043.15
2034.48
2010.56
2008.24
1976.25
1976.99
2007.38
2012.58
2009.51

23-Nov-10
24-Nov-10
26-Nov-10
29-Nov-10
30-Nov-10
1-Dec-10
2-Dec-10
3-Dec-10
6-Dec-10
7-Dec-10
8-Dec-10
9-Dec-10
10-Dec-10
13-Dec-10
14-Dec-10
15-Dec-10
16-Dec-10
17-Dec-10
20-Dec-10
21-Dec-10
22-Dec-10
23-Dec-10
27-Dec-10
28-Dec-10
29-Dec-10
30-Dec-10
31-Dec-10

1980.89
2010.56
1996.02
1993.83
1981.83
2024.96
2050.96
2056.39
2053.80
2054.88
2063.02
2071.11
2083.56
2083.99
2085.93
2075.28
2088.19
2089.94
2095.32
2108.26
2115.69
2112.37
2113.66
2115.32
2117.83
2114.69
2114.28

A u t o c o r r e la t io n o f D a ily R e t u r n s

12.0000
10.0000
8.0000
6.0000
4.0000
2.0000
0.0000
0

10

20

30

40

50

Lag Order

60

70

50

der

60

70

80

90

100

Calcularea autocorelaiilor ptratelor randamentelor

Data
1-Jan-01
2-Jan-01
3-Jan-01
4-Jan-01
5-Jan-01
8-Jan-01
9-Jan-01
10-Jan-01
11-Jan-01
12-Jan-01
16-Jan-01
17-Jan-01
18-Jan-01
19-Jan-01
22-Jan-01
23-Jan-01
24-Jan-01
25-Jan-01
26-Jan-01
29-Jan-01
30-Jan-01
31-Jan-01
1-Feb-01
2-Feb-01
5-Feb-01
6-Feb-01
7-Feb-01
8-Feb-01
9-Feb-01
12-Feb-01
13-Feb-01
14-Feb-01
15-Feb-01
16-Feb-01
20-Feb-01
21-Feb-01
22-Feb-01
23-Feb-01
26-Feb-01
27-Feb-01
28-Feb-01
1-Mar-01
2-Mar-01
5-Mar-01
6-Mar-01
7-Mar-01
8-Mar-01
9-Mar-01

Inchidere
1837.36
1785.86
1875.56
1855.82
1807.13
1804.04
1810.98
1828.50
1847.37
1835.53
1847.13
1851.16
1876.94
1869.38
1869.89
1894.25
1899.71
1890.27
1886.80
1899.75
1913.13
1902.55
1913.11
1879.69
1886.48
1883.72
1868.29
1856.66
1831.96
1853.65
1837.77
1834.10
1849.15
1814.22
1782.75
1749.86
1746.50
1736.82
1767.29
1753.88
1729.07
1730.91
1721.09
1731.42
1748.74
1760.36
1764.39
1720.71

Randament

Ptratul
randamentului

Lag

Corelaia
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
32
33
34
35
36
37
38
39
40
41
42
43
44
45
46
47
48

#VALUE!

12-Mar-01
13-Mar-01
14-Mar-01
15-Mar-01
16-Mar-01
19-Mar-01
20-Mar-01
21-Mar-01
22-Mar-01
23-Mar-01
26-Mar-01
27-Mar-01
28-Mar-01
29-Mar-01
30-Mar-01
2-Apr-01
3-Apr-01
4-Apr-01
5-Apr-01
6-Apr-01
9-Apr-01
10-Apr-01
11-Apr-01
12-Apr-01
16-Apr-01
17-Apr-01
18-Apr-01
19-Apr-01
20-Apr-01
23-Apr-01
24-Apr-01
25-Apr-01
26-Apr-01
27-Apr-01
30-Apr-01
1-May-01
2-May-01
3-May-01
4-May-01
7-May-01
8-May-01
9-May-01
10-May-01
11-May-01
14-May-01
15-May-01
16-May-01
17-May-01
18-May-01
21-May-01
22-May-01
23-May-01
24-May-01

1646.42
1671.18
1628.02
1637.61
1605.48
1633.81
1594.50
1565.98
1559.65
1590.70
1608.65
1649.79
1609.67
1602.26
1619.54
1599.35
1544.35
1540.17
1607.46
1575.71
1588.50
1631.68
1628.23
1652.83
1647.50
1664.44
1729.26
1750.98
1736.02
1710.01
1689.23
1716.17
1724.38
1750.32
1745.39
1769.12
1770.66
1744.54
1769.78
1765.49
1762.41
1754.71
1754.46
1741.33
1746.01
1746.75
1796.72
1801.63
1806.83
1836.02
1831.20
1802.84
1808.64

49
50
51
52
53
54
55
56
57
58
59
60
61
62
63
64
65
66
67
68
69
70
71
72
73
74
75
76
77
78
79
80
81
82
83
84
85
86
87
88
89
90
91
92
93
94
95
96
97
98
99
100

25-May-01
29-May-01
30-May-01
31-May-01
1-Jun-01
4-Jun-01
5-Jun-01
6-Jun-01
7-Jun-01
8-Jun-01
11-Jun-01
12-Jun-01
13-Jun-01
14-Jun-01
15-Jun-01
18-Jun-01
19-Jun-01
20-Jun-01
21-Jun-01
22-Jun-01
25-Jun-01
26-Jun-01
27-Jun-01
28-Jun-01
29-Jun-01
2-Jul-01
3-Jul-01
5-Jul-01
6-Jul-01
9-Jul-01
10-Jul-01
11-Jul-01
12-Jul-01
13-Jul-01
16-Jul-01
17-Jul-01
18-Jul-01
19-Jul-01
20-Jul-01
23-Jul-01
24-Jul-01
25-Jul-01
26-Jul-01
27-Jul-01
30-Jul-01
31-Jul-01
1-Aug-01
2-Aug-01
3-Aug-01
6-Aug-01
7-Aug-01
8-Aug-01
9-Aug-01

1787.28
1773.45
1746.11
1757.09
1763.87
1772.91
1795.96
1777.25
1786.99
1770.21
1755.42
1757.48
1737.94
1707.56
1699.85
1691.59
1697.41
1712.26
1731.75
1715.39
1705.94
1703.37
1695.61
1716.81
1714.32
1731.53
1728.65
1707.68
1667.90
1679.40
1655.30
1653.54
1692.73
1703.31
1684.77
1701.57
1692.27
1702.52
1696.67
1668.90
1641.76
1668.16
1685.62
1689.78
1688.03
1697.44
1704.24
1711.17
1702.43
1683.03
1688.60
1659.58
1659.76

10-Aug-01
13-Aug-01
14-Aug-01
15-Aug-01
16-Aug-01
17-Aug-01
20-Aug-01
21-Aug-01
22-Aug-01
23-Aug-01
24-Aug-01
27-Aug-01
28-Aug-01
29-Aug-01
30-Aug-01
31-Aug-01
4-Sep-01
5-Sep-01
6-Sep-01
7-Sep-01
10-Sep-01
17-Sep-01
18-Sep-01
19-Sep-01
20-Sep-01
21-Sep-01
24-Sep-01
25-Sep-01
26-Sep-01
27-Sep-01
28-Sep-01
1-Oct-01
2-Oct-01
3-Oct-01
4-Oct-01
5-Oct-01
8-Oct-01
9-Oct-01
10-Oct-01
11-Oct-01
12-Oct-01
15-Oct-01
16-Oct-01
17-Oct-01
18-Oct-01
19-Oct-01
22-Oct-01
23-Oct-01
24-Oct-01
25-Oct-01
26-Oct-01
29-Oct-01
30-Oct-01

1669.21
1670.96
1664.61
1652.71
1657.88
1630.34
1643.59
1623.74
1635.16
1630.66
1662.74
1654.72
1629.91
1612.05
1584.77
1591.18
1590.29
1588.93
1553.41
1524.47
1533.98
1458.99
1450.54
1427.24
1382.93
1356.61
1409.50
1421.91
1415.01
1431.29
1462.69
1459.33
1477.29
1507.03
1503.31
1506.11
1493.54
1485.63
1519.77
1542.98
1534.86
1532.52
1543.15
1514.50
1502.61
1509.46
1532.55
1525.35
1525.96
1546.90
1553.26
1516.39
1490.44

31-Oct-01
1-Nov-01
2-Nov-01
5-Nov-01
6-Nov-01
7-Nov-01
8-Nov-01
9-Nov-01
12-Nov-01
13-Nov-01
14-Nov-01
15-Nov-01
16-Nov-01
19-Nov-01
20-Nov-01
21-Nov-01
23-Nov-01
26-Nov-01
27-Nov-01
28-Nov-01
29-Nov-01
30-Nov-01
3-Dec-01
4-Dec-01
5-Dec-01
6-Dec-01
7-Dec-01
10-Dec-01
11-Dec-01
12-Dec-01
13-Dec-01
14-Dec-01
17-Dec-01
18-Dec-01
19-Dec-01
20-Dec-01
21-Dec-01
24-Dec-01
26-Dec-01
27-Dec-01
28-Dec-01
31-Dec-01
2-Jan-02
3-Jan-02
4-Jan-02
7-Jan-02
8-Jan-02
9-Jan-02
10-Jan-02
11-Jan-02
14-Jan-02
15-Jan-02
16-Jan-02

1490.58
1524.96
1529.35
1551.39
1573.93
1570.16
1574.09
1576.61
1573.82
1603.27
1606.64
1608.09
1603.17
1620.66
1608.90
1601.02
1619.78
1629.76
1618.62
1589.38
1605.99
1604.92
1591.48
1612.46
1649.00
1644.48
1632.10
1606.23
1601.76
1602.45
1577.58
1582.81
1598.74
1610.83
1620.27
1606.91
1613.94
1613.60
1620.26
1631.69
1637.23
1618.98
1628.51
1643.48
1653.69
1642.95
1637.48
1629.70
1631.72
1616.35
1606.20
1617.18
1591.04

17-Jan-02
18-Jan-02
22-Jan-02
23-Jan-02
24-Jan-02
25-Jan-02
28-Jan-02
29-Jan-02
30-Jan-02
31-Jan-02
1-Feb-02
4-Feb-02
5-Feb-02
6-Feb-02
7-Feb-02
8-Feb-02
11-Feb-02
12-Feb-02
13-Feb-02
14-Feb-02
15-Feb-02
19-Feb-02
20-Feb-02
21-Feb-02
22-Feb-02
25-Feb-02
26-Feb-02
27-Feb-02
28-Feb-02
1-Mar-02
4-Mar-02
5-Mar-02
6-Mar-02
7-Mar-02
8-Mar-02
11-Mar-02
12-Mar-02
13-Mar-02
14-Mar-02
15-Mar-02
18-Mar-02
19-Mar-02
20-Mar-02
21-Mar-02
22-Mar-02
25-Mar-02
26-Mar-02
27-Mar-02
28-Mar-02
1-Apr-02
2-Apr-02
3-Apr-02
4-Apr-02

1607.02
1591.08
1579.41
1591.94
1597.55
1599.14
1598.86
1553.23
1571.69
1595.35
1584.06
1544.89
1538.70
1529.67
1525.26
1547.94
1570.21
1563.95
1580.03
1577.29
1559.97
1530.58
1551.37
1527.34
1539.91
1567.59
1567.65
1569.00
1564.59
1600.02
1631.25
1620.37
1644.20
1636.86
1646.44
1652.04
1648.28
1632.46
1631.00
1649.56
1648.73
1655.44
1629.43
1631.93
1625.02
1601.21
1610.81
1619.45
1623.43
1622.23
1608.39
1592.60
1593.96

5-Apr-02
8-Apr-02
9-Apr-02
10-Apr-02
11-Apr-02
12-Apr-02
15-Apr-02
16-Apr-02
17-Apr-02
18-Apr-02
19-Apr-02
22-Apr-02
23-Apr-02
24-Apr-02
25-Apr-02
26-Apr-02
29-Apr-02
30-Apr-02
1-May-02
2-May-02
3-May-02
6-May-02
7-May-02
8-May-02
9-May-02
10-May-02
13-May-02
14-May-02
15-May-02
16-May-02
17-May-02
20-May-02
21-May-02
22-May-02
23-May-02
24-May-02
28-May-02
29-May-02
30-May-02
31-May-02
3-Jun-02
4-Jun-02
5-Jun-02
6-Jun-02
7-Jun-02
10-Jun-02
11-Jun-02
12-Jun-02
13-Jun-02
14-Jun-02
17-Jun-02
18-Jun-02
19-Jun-02

1588.87
1592.88
1582.36
1600.36
1562.52
1572.89
1560.92
1597.48
1594.32
1592.08
1593.07
1568.52
1558.79
1547.74
1545.40
1524.08
1508.75
1525.00
1538.65
1536.16
1520.44
1491.05
1486.57
1542.53
1520.39
1494.87
1522.80
1555.04
1546.73
1556.93
1569.17
1548.31
1531.32
1540.12
1555.82
1537.02
1523.83
1514.33
1510.25
1513.77
1476.26
1476.28
1489.88
1460.50
1458.21
1462.78
1438.47
1448.16
1433.01
1429.78
1470.84
1472.25
1447.98

20-Jun-02
21-Jun-02
24-Jun-02
25-Jun-02
26-Jun-02
27-Jun-02
28-Jun-02
1-Jul-02
2-Jul-02
3-Jul-02
5-Jul-02
8-Jul-02
9-Jul-02
10-Jul-02
11-Jul-02
12-Jul-02
15-Jul-02
16-Jul-02
17-Jul-02
18-Jul-02
19-Jul-02
22-Jul-02
23-Jul-02
24-Jul-02
25-Jul-02
26-Jul-02
29-Jul-02
30-Jul-02
31-Jul-02
1-Aug-02
2-Aug-02
5-Aug-02
6-Aug-02
7-Aug-02
8-Aug-02
9-Aug-02
12-Aug-02
13-Aug-02
14-Aug-02
15-Aug-02
16-Aug-02
19-Aug-02
20-Aug-02
21-Aug-02
22-Aug-02
23-Aug-02
26-Aug-02
27-Aug-02
28-Aug-02
30-Aug-02
3-Sep-02
4-Sep-02
5-Sep-02

1428.55
1404.19
1409.30
1385.76
1382.78
1407.11
1405.93
1375.87
1346.96
1355.40
1405.20
1388.44
1354.23
1308.30
1318.18
1309.68
1304.76
1280.78
1287.98
1253.21
1205.16
1165.48
1133.99
1199.01
1192.28
1212.41
1278.10
1283.62
1296.34
1258.22
1229.19
1187.07
1222.59
1247.28
1288.12
1292.94
1286.08
1258.36
1309.04
1324.32
1322.36
1353.63
1334.70
1351.82
1370.85
1339.78
1349.88
1331.19
1307.28
1304.85
1250.68
1273.03
1252.77

6-Sep-02
9-Sep-02
10-Sep-02
11-Sep-02
12-Sep-02
13-Sep-02
16-Sep-02
17-Sep-02
18-Sep-02
19-Sep-02
20-Sep-02
23-Sep-02
24-Sep-02
25-Sep-02
26-Sep-02
27-Sep-02
30-Sep-02
1-Oct-02
2-Oct-02
3-Oct-02
4-Oct-02
7-Oct-02
8-Oct-02
9-Oct-02
10-Oct-02
11-Oct-02
14-Oct-02
15-Oct-02
16-Oct-02
17-Oct-02
18-Oct-02
21-Oct-02
22-Oct-02
23-Oct-02
24-Oct-02
25-Oct-02
28-Oct-02
29-Oct-02
30-Oct-02
31-Oct-02
1-Nov-02
4-Nov-02
5-Nov-02
6-Nov-02
7-Nov-02
8-Nov-02
11-Nov-02
12-Nov-02
13-Nov-02
14-Nov-02
15-Nov-02
18-Nov-02
19-Nov-02

1273.88
1286.79
1296.23
1296.25
1264.42
1268.57
1270.45
1245.39
1239.70
1202.46
1205.42
1188.76
1168.22
1197.56
1219.60
1180.28
1163.04
1209.59
1181.32
1168.56
1142.36
1120.51
1139.90
1108.91
1147.80
1192.63
1201.37
1258.24
1228.01
1255.42
1262.84
1284.73
1271.08
1279.63
1260.17
1281.81
1271.20
1259.79
1272.25
1265.41
1287.13
1297.69
1307.80
1320.04
1290.15
1278.94
1252.42
1262.14
1261.97
1293.21
1301.28
1287.79
1282.61

20-Nov-02
21-Nov-02
22-Nov-02
25-Nov-02
26-Nov-02
27-Nov-02
29-Nov-02
2-Dec-02
3-Dec-02
4-Dec-02
5-Dec-02
6-Dec-02
9-Dec-02
10-Dec-02
11-Dec-02
12-Dec-02
13-Dec-02
16-Dec-02
17-Dec-02
18-Dec-02
19-Dec-02
20-Dec-02
23-Dec-02
24-Dec-02
26-Dec-02
27-Dec-02
30-Dec-02
31-Dec-02
2-Jan-03
3-Jan-03
6-Jan-03
7-Jan-03
8-Jan-03
9-Jan-03
10-Jan-03
13-Jan-03
14-Jan-03
15-Jan-03
16-Jan-03
17-Jan-03
21-Jan-03
22-Jan-03
23-Jan-03
24-Jan-03
27-Jan-03
28-Jan-03
29-Jan-03
30-Jan-03
31-Jan-03
3-Feb-03
4-Feb-03
5-Feb-03
6-Feb-03

1307.61
1335.74
1331.16
1334.52
1306.79
1343.47
1339.89
1337.34
1317.64
1313.53
1297.80
1305.98
1277.05
1294.91
1295.91
1291.16
1273.83
1303.85
1293.26
1276.36
1266.79
1283.25
1285.60
1278.58
1274.55
1254.65
1260.42
1261.18
1303.17
1302.55
1331.82
1323.17
1304.95
1330.30
1330.29
1328.50
1336.24
1317.18
1312.00
1293.63
1273.31
1260.16
1273.04
1235.84
1215.86
1231.74
1240.31
1212.23
1228.14
1234.78
1217.40
1211.04
1203.58

7-Feb-03
10-Feb-03
11-Feb-03
12-Feb-03
13-Feb-03
14-Feb-03
18-Feb-03
19-Feb-03
20-Feb-03
21-Feb-03
24-Feb-03
25-Feb-03
26-Feb-03
27-Feb-03
28-Feb-03
3-Mar-03
4-Mar-03
5-Mar-03
6-Mar-03
7-Mar-03
10-Mar-03
11-Mar-03
12-Mar-03
13-Mar-03
14-Mar-03
17-Mar-03
18-Mar-03
19-Mar-03
20-Mar-03
21-Mar-03
24-Mar-03
25-Mar-03
26-Mar-03
27-Mar-03
28-Mar-03
31-Mar-03
1-Apr-03
2-Apr-03
3-Apr-03
4-Apr-03
7-Apr-03
8-Apr-03
9-Apr-03
10-Apr-03
11-Apr-03
14-Apr-03
15-Apr-03
16-Apr-03
17-Apr-03
21-Apr-03
22-Apr-03
23-Apr-03
24-Apr-03

1191.46
1200.51
1190.83
1176.15
1174.43
1199.61
1223.11
1214.66
1203.18
1219.10
1196.71
1205.32
1189.98
1204.11
1209.71
1200.60
1182.17
1193.87
1182.82
1192.61
1161.85
1152.15
1157.61
1197.56
1199.55
1242.09
1247.39
1258.37
1260.76
1289.74
1244.31
1259.44
1252.59
1250.71
1243.51
1221.46
1236.30
1268.82
1262.43
1265.90
1267.48
1265.57
1247.99
1256.04
1251.40
1275.82
1283.96
1268.28
1287.99
1285.72
1313.63
1324.68
1313.75

25-Apr-03
28-Apr-03
29-Apr-03
30-Apr-03
1-May-03
2-May-03
5-May-03
6-May-03
7-May-03
8-May-03
9-May-03
12-May-03
13-May-03
14-May-03
15-May-03
16-May-03
19-May-03
20-May-03
21-May-03
22-May-03
23-May-03
27-May-03
28-May-03
29-May-03
30-May-03
2-Jun-03
3-Jun-03
4-Jun-03
5-Jun-03
6-Jun-03
9-Jun-03
10-Jun-03
11-Jun-03
12-Jun-03
13-Jun-03
16-Jun-03
17-Jun-03
18-Jun-03
19-Jun-03
20-Jun-03
23-Jun-03
24-Jun-03
25-Jun-03
26-Jun-03
27-Jun-03
30-Jun-03
1-Jul-03
2-Jul-03
3-Jul-03
7-Jul-03
8-Jul-03
9-Jul-03
10-Jul-03

1295.57
1318.85
1323.26
1322.07
1321.39
1341.28
1336.24
1347.54
1340.87
1327.42
1346.68
1363.61
1359.74
1355.76
1366.58
1363.32
1329.38
1327.87
1333.33
1345.53
1347.49
1373.86
1376.57
1371.51
1391.72
1396.70
1403.29
1424.90
1430.63
1427.27
1410.21
1423.11
1441.86
1443.41
1429.11
1461.15
1462.48
1460.32
1438.09
1439.54
1419.24
1421.86
1410.09
1425.82
1411.96
1409.48
1421.03
1437.61
1425.96
1453.07
1458.51
1450.51
1430.96

11-Jul-03
14-Jul-03
15-Jul-03
16-Jul-03
17-Jul-03
18-Jul-03
21-Jul-03
22-Jul-03
23-Jul-03
24-Jul-03
25-Jul-03
28-Jul-03
29-Jul-03
30-Jul-03
31-Jul-03
1-Aug-03
4-Aug-03
5-Aug-03
6-Aug-03
7-Aug-03
8-Aug-03
11-Aug-03
12-Aug-03
13-Aug-03
14-Aug-03
15-Aug-03
18-Aug-03
19-Aug-03
20-Aug-03
21-Aug-03
22-Aug-03
25-Aug-03
26-Aug-03
27-Aug-03
28-Aug-03
29-Aug-03
2-Sep-03
3-Sep-03
4-Sep-03
5-Sep-03
8-Sep-03
9-Sep-03
10-Sep-03
11-Sep-03
12-Sep-03
15-Sep-03
16-Sep-03
17-Sep-03
18-Sep-03
19-Sep-03
22-Sep-03
23-Sep-03
24-Sep-03

1444.70
1453.00
1448.02
1438.85
1421.11
1437.88
1416.88
1430.35
1431.10
1420.95
1445.70
1442.58
1432.31
1429.90
1434.33
1419.64
1423.51
1398.42
1401.01
1411.26
1416.30
1421.01
1435.17
1426.55
1435.95
1436.43
1449.65
1453.45
1450.60
1454.98
1440.16
1441.11
1445.50
1445.84
1454.70
1462.30
1482.61
1489.25
1491.77
1482.24
1497.22
1484.93
1467.29
1475.71
1478.93
1473.43
1494.50
1489.69
1509.47
1504.74
1485.16
1494.19
1465.66

25-Sep-03
26-Sep-03
29-Sep-03
30-Sep-03
1-Oct-03
2-Oct-03
3-Oct-03
6-Oct-03
7-Oct-03
8-Oct-03
9-Oct-03
10-Oct-03
13-Oct-03
14-Oct-03
15-Oct-03
16-Oct-03
17-Oct-03
20-Oct-03
21-Oct-03
22-Oct-03
23-Oct-03
24-Oct-03
27-Oct-03
28-Oct-03
29-Oct-03
30-Oct-03
31-Oct-03
3-Nov-03
4-Nov-03
5-Nov-03
6-Nov-03
7-Nov-03
10-Nov-03
11-Nov-03
12-Nov-03
13-Nov-03
14-Nov-03
17-Nov-03
18-Nov-03
19-Nov-03
20-Nov-03
21-Nov-03
24-Nov-03
25-Nov-03
26-Nov-03
28-Nov-03
1-Dec-03
2-Dec-03
3-Dec-03
4-Dec-03
5-Dec-03
8-Dec-03
9-Dec-03

1457.09
1448.03
1462.20
1446.77
1479.23
1482.36
1496.32
1502.86
1510.05
1502.65
1509.86
1509.00
1519.60
1525.60
1521.95
1526.80
1511.18
1518.97
1520.93
1498.28
1503.26
1496.19
1499.43
1522.21
1524.41
1523.12
1528.62
1540.71
1532.34
1530.54
1539.75
1533.02
1524.26
1523.47
1541.49
1541.30
1529.83
1520.07
1506.32
1518.51
1505.76
1508.21
1532.68
1535.49
1542.39
1542.07
1559.50
1554.41
1552.09
1559.47
1547.51
1558.96
1545.68

10-Dec-03
11-Dec-03
12-Dec-03
15-Dec-03
16-Dec-03
17-Dec-03
18-Dec-03
19-Dec-03
22-Dec-03
23-Dec-03
24-Dec-03
26-Dec-03
29-Dec-03
30-Dec-03
31-Dec-03
2-Jan-04
5-Jan-04
6-Jan-04
7-Jan-04
8-Jan-04
9-Jan-04
12-Jan-04
13-Jan-04
14-Jan-04
15-Jan-04
16-Jan-04
20-Jan-04
21-Jan-04
22-Jan-04
23-Jan-04
26-Jan-04
27-Jan-04
28-Jan-04
29-Jan-04
30-Jan-04
2-Feb-04
3-Feb-04
4-Feb-04
5-Feb-04
6-Feb-04
9-Feb-04
10-Feb-04
11-Feb-04
12-Feb-04
13-Feb-04
17-Feb-04
18-Feb-04
19-Feb-04
20-Feb-04
23-Feb-04
24-Feb-04
25-Feb-04
26-Feb-04

1544.31
1562.23
1566.50
1557.66
1568.02
1570.15
1588.90
1588.19
1594.43
1598.93
1596.05
1598.74
1619.16
1619.59
1622.94
1618.05
1638.10
1640.30
1644.60
1652.83
1638.13
1646.03
1637.33
1650.96
1653.20
1664.57
1663.02
1676.07
1670.73
1667.26
1687.44
1670.90
1648.43
1657.09
1652.72
1658.79
1659.92
1646.29
1649.35
1670.14
1666.16
1674.55
1693.03
1684.92
1675.86
1692.22
1684.89
1678.01
1673.71
1669.20
1666.42
1673.34
1675.63

27-Feb-04
1-Mar-04
2-Mar-04
3-Mar-04
4-Mar-04
5-Mar-04
8-Mar-04
9-Mar-04
10-Mar-04
11-Mar-04
12-Mar-04
15-Mar-04
16-Mar-04
17-Mar-04
18-Mar-04
19-Mar-04
22-Mar-04
23-Mar-04
24-Mar-04
25-Mar-04
26-Mar-04
29-Mar-04
30-Mar-04
31-Mar-04
1-Apr-04
2-Apr-04
5-Apr-04
6-Apr-04
7-Apr-04
8-Apr-04
12-Apr-04
13-Apr-04
14-Apr-04
15-Apr-04
16-Apr-04
19-Apr-04
20-Apr-04
21-Apr-04
22-Apr-04
23-Apr-04
26-Apr-04
27-Apr-04
28-Apr-04
29-Apr-04
30-Apr-04
3-May-04
4-May-04
5-May-04
6-May-04
7-May-04
10-May-04
11-May-04
12-May-04

1675.70
1691.90
1681.88
1685.17
1690.83
1693.76
1679.74
1670.07
1645.79
1621.21
1641.42
1617.91
1627.03
1646.29
1644.21
1625.84
1604.80
1602.67
1598.85
1625.01
1623.36
1644.75
1651.43
1650.42
1659.16
1673.40
1686.24
1683.23
1672.14
1670.36
1679.02
1655.99
1654.17
1655.15
1663.62
1665.39
1639.49
1648.31
1671.63
1672.62
1665.19
1668.98
1646.19
1634.16
1624.51
1639.46
1642.50
1645.65
1634.75
1612.31
1595.38
1607.94
1611.15

13-May-04
14-May-04
17-May-04
18-May-04
19-May-04
20-May-04
21-May-04
24-May-04
25-May-04
26-May-04
27-May-04
28-May-04
1-Jun-04
2-Jun-04
3-Jun-04
4-Jun-04
7-Jun-04
8-Jun-04
9-Jun-04
10-Jun-04
14-Jun-04
15-Jun-04
16-Jun-04
17-Jun-04
18-Jun-04
21-Jun-04
22-Jun-04
23-Jun-04
24-Jun-04
25-Jun-04
28-Jun-04
29-Jun-04
30-Jun-04
1-Jul-04
2-Jul-04
6-Jul-04
7-Jul-04
8-Jul-04
9-Jul-04
12-Jul-04
13-Jul-04
14-Jul-04
15-Jul-04
16-Jul-04
19-Jul-04
20-Jul-04
21-Jul-04
22-Jul-04
23-Jul-04
26-Jul-04
27-Jul-04
28-Jul-04
29-Jul-04

1610.05
1609.12
1592.23
1603.14
1599.29
1600.06
1606.49
1609.22
1635.14
1638.16
1647.65
1646.80
1647.57
1653.66
1641.43
1650.07
1676.48
1679.21
1663.38
1671.01
1655.00
1664.92
1667.23
1665.02
1669.39
1662.46
1668.54
1682.75
1678.07
1668.93
1667.61
1671.84
1678.83
1661.45
1656.25
1642.76
1646.28
1632.81
1638.34
1640.65
1641.89
1636.62
1629.58
1621.80
1621.08
1632.52
1610.88
1615.27
1599.62
1596.48
1612.33
1613.50
1621.35

30-Jul-04
2-Aug-04
3-Aug-04
4-Aug-04
5-Aug-04
6-Aug-04
9-Aug-04
10-Aug-04
11-Aug-04
12-Aug-04
13-Aug-04
16-Aug-04
17-Aug-04
18-Aug-04
19-Aug-04
20-Aug-04
23-Aug-04
24-Aug-04
25-Aug-04
26-Aug-04
27-Aug-04
30-Aug-04
31-Aug-04
1-Sep-04
2-Sep-04
3-Sep-04
7-Sep-04
8-Sep-04
9-Sep-04
10-Sep-04
13-Sep-04
14-Sep-04
15-Sep-04
16-Sep-04
17-Sep-04
20-Sep-04
21-Sep-04
22-Sep-04
23-Sep-04
24-Sep-04
27-Sep-04
28-Sep-04
29-Sep-04
30-Sep-04
1-Oct-04
4-Oct-04
5-Oct-04
6-Oct-04
7-Oct-04
8-Oct-04
11-Oct-04
12-Oct-04
13-Oct-04

1623.26
1630.48
1620.28
1619.00
1592.64
1568.07
1569.96
1590.35
1586.43
1567.95
1570.44
1591.94
1595.57
1615.72
1609.97
1620.47
1616.68
1617.46
1630.48
1630.68
1634.83
1622.28
1629.83
1632.82
1651.14
1644.25
1655.65
1648.52
1651.65
1659.84
1663.10
1666.82
1655.10
1659.78
1667.25
1657.88
1668.39
1645.17
1637.82
1640.40
1630.67
1640.62
1647.79
1647.48
1672.49
1678.10
1677.09
1688.83
1672.08
1659.51
1662.84
1659.07
1647.13

14-Oct-04
15-Oct-04
18-Oct-04
19-Oct-04
20-Oct-04
21-Oct-04
22-Oct-04
25-Oct-04
26-Oct-04
27-Oct-04
28-Oct-04
29-Oct-04
1-Nov-04
2-Nov-04
3-Nov-04
4-Nov-04
5-Nov-04
8-Nov-04
9-Nov-04
10-Nov-04
11-Nov-04
12-Nov-04
15-Nov-04
16-Nov-04
17-Nov-04
18-Nov-04
19-Nov-04
22-Nov-04
23-Nov-04
24-Nov-04
26-Nov-04
29-Nov-04
30-Nov-04
1-Dec-04
2-Dec-04
3-Dec-04
6-Dec-04
7-Dec-04
8-Dec-04
9-Dec-04
10-Dec-04
13-Dec-04
14-Dec-04
15-Dec-04
16-Dec-04
17-Dec-04
20-Dec-04
21-Dec-04
22-Dec-04
23-Dec-04
27-Dec-04
28-Dec-04
29-Dec-04

1631.81
1639.08
1647.69
1631.74
1632.49
1636.76
1620.85
1619.48
1643.57
1665.01
1668.55
1672.65
1673.10
1673.16
1692.22
1719.64
1726.34
1724.59
1724.08
1722.67
1738.32
1754.33
1753.99
1741.72
1751.57
1753.97
1734.45
1744.71
1744.31
1751.55
1753.09
1747.34
1740.33
1766.90
1765.37
1766.63
1765.33
1745.83
1754.75
1764.35
1762.51
1778.54
1785.51
1789.14
1785.51
1772.19
1772.87
1788.93
1795.66
1796.49
1788.76
1801.58
1801.71

30-Dec-04
31-Dec-04
3-Jan-05
4-Jan-05
5-Jan-05
6-Jan-05
7-Jan-05
10-Jan-05
11-Jan-05
12-Jan-05
13-Jan-05
14-Jan-05
18-Jan-05
19-Jan-05
20-Jan-05
21-Jan-05
24-Jan-05
25-Jan-05
26-Jan-05
27-Jan-05
28-Jan-05
31-Jan-05
1-Feb-05
2-Feb-05
3-Feb-05
4-Feb-05
7-Feb-05
8-Feb-05
9-Feb-05
10-Feb-05
11-Feb-05
14-Feb-05
15-Feb-05
16-Feb-05
17-Feb-05
18-Feb-05
22-Feb-05
23-Feb-05
24-Feb-05
25-Feb-05
28-Feb-05
1-Mar-05
2-Mar-05
3-Mar-05
4-Mar-05
7-Mar-05
8-Mar-05
9-Mar-05
10-Mar-05
11-Mar-05
14-Mar-05
15-Mar-05
16-Mar-05

1801.98
1799.55
1784.96
1764.30
1758.07
1764.63
1762.12
1768.17
1757.51
1764.72
1749.48
1759.98
1777.03
1760.28
1746.61
1735.42
1729.33
1736.25
1744.72
1745.58
1740.96
1755.68
1767.79
1773.63
1769.26
1788.82
1786.92
1788.16
1773.28
1780.80
1793.54
1794.98
1801.06
1801.59
1787.41
1788.65
1762.76
1772.76
1787.34
1804.17
1792.63
1802.79
1802.92
1803.51
1820.88
1825.70
1817.12
1798.79
1802.20
1789.01
1799.14
1785.61
1771.35

17-Mar-05
18-Mar-05
21-Mar-05
22-Mar-05
23-Mar-05
24-Mar-05
28-Mar-05
29-Mar-05
30-Mar-05
31-Mar-05
1-Apr-05
4-Apr-05
5-Apr-05
6-Apr-05
7-Apr-05
8-Apr-05
11-Apr-05
12-Apr-05
13-Apr-05
14-Apr-05
15-Apr-05
18-Apr-05
19-Apr-05
20-Apr-05
21-Apr-05
22-Apr-05
25-Apr-05
26-Apr-05
27-Apr-05
28-Apr-05
29-Apr-05
2-May-05
3-May-05
4-May-05
5-May-05
6-May-05
9-May-05
10-May-05
11-May-05
12-May-05
13-May-05
16-May-05
17-May-05
18-May-05
19-May-05
20-May-05
23-May-05
24-May-05
25-May-05
26-May-05
27-May-05
31-May-05
1-Jun-05

1774.55
1773.72
1764.98
1747.03
1748.28
1746.62
1750.88
1737.94
1762.09
1760.89
1749.45
1754.43
1762.32
1766.69
1777.35
1762.52
1762.56
1772.43
1751.77
1734.25
1705.26
1710.27
1720.43
1697.74
1731.27
1719.66
1734.56
1719.09
1726.21
1707.13
1727.49
1735.43
1733.95
1755.92
1751.47
1749.65
1760.87
1742.06
1750.26
1732.89
1725.15
1742.74
1755.10
1773.01
1781.28
1778.59
1785.46
1785.79
1779.81
1791.41
1793.34
1782.46
1799.15

2-Jun-05
3-Jun-05
6-Jun-05
7-Jun-05
8-Jun-05
9-Jun-05
10-Jun-05
13-Jun-05
14-Jun-05
15-Jun-05
16-Jun-05
17-Jun-05
20-Jun-05
21-Jun-05
22-Jun-05
23-Jun-05
24-Jun-05
27-Jun-05
28-Jun-05
29-Jun-05
30-Jun-05
1-Jul-05
5-Jul-05
6-Jul-05
7-Jul-05
8-Jul-05
11-Jul-05
12-Jul-05
13-Jul-05
14-Jul-05
15-Jul-05
18-Jul-05
19-Jul-05
20-Jul-05
21-Jul-05
22-Jul-05
25-Jul-05
26-Jul-05
27-Jul-05
28-Jul-05
29-Jul-05
1-Aug-05
2-Aug-05
3-Aug-05
4-Aug-05
5-Aug-05
8-Aug-05
9-Aug-05
10-Aug-05
11-Aug-05
12-Aug-05
15-Aug-05
16-Aug-05

1802.19
1789.83
1792.14
1791.89
1788.30
1797.72
1793.51
1798.07
1802.73
1806.78
1813.35
1822.35
1821.06
1817.36
1817.80
1798.49
1784.77
1783.45
1800.07
1797.73
1784.99
1789.85
1805.68
1791.05
1795.55
1816.52
1827.91
1832.15
1833.98
1838.80
1840.93
1830.75
1843.07
1852.02
1839.80
1849.81
1842.84
1846.04
1854.72
1865.64
1851.37
1853.13
1866.28
1868.06
1854.30
1840.19
1835.37
1847.76
1845.16
1858.43
1847.31
1852.78
1830.98

17-Aug-05
18-Aug-05
19-Aug-05
22-Aug-05
23-Aug-05
24-Aug-05
25-Aug-05
26-Aug-05
29-Aug-05
30-Aug-05
31-Aug-05
1-Sep-05
2-Sep-05
6-Sep-05
7-Sep-05
8-Sep-05
9-Sep-05
12-Sep-05
13-Sep-05
14-Sep-05
15-Sep-05
16-Sep-05
19-Sep-05
20-Sep-05
21-Sep-05
22-Sep-05
23-Sep-05
26-Sep-05
27-Sep-05
28-Sep-05
29-Sep-05
30-Sep-05
3-Oct-05
4-Oct-05
5-Oct-05
6-Oct-05
7-Oct-05
10-Oct-05
11-Oct-05
12-Oct-05
13-Oct-05
14-Oct-05
17-Oct-05
18-Oct-05
19-Oct-05
20-Oct-05
21-Oct-05
24-Oct-05
25-Oct-05
26-Oct-05
27-Oct-05
28-Oct-05
31-Oct-05

1832.82
1831.09
1832.29
1835.32
1829.11
1817.22
1821.45
1810.52
1821.56
1815.97
1834.48
1836.37
1831.06
1854.23
1859.00
1852.00
1866.74
1865.45
1851.87
1845.84
1846.76
1862.11
1851.74
1837.20
1820.49
1827.54
1828.54
1829.05
1829.13
1831.32
1847.62
1849.33
1846.17
1827.96
1801.40
1794.04
1800.71
1787.80
1784.22
1773.60
1772.36
1787.01
1792.33
1774.32
1801.01
1774.02
1776.73
1806.59
1802.30
1794.56
1776.00
1805.56
1818.50

1-Nov-05
2-Nov-05
3-Nov-05
4-Nov-05
7-Nov-05
8-Nov-05
9-Nov-05
10-Nov-05
11-Nov-05
14-Nov-05
15-Nov-05
16-Nov-05
17-Nov-05
18-Nov-05
21-Nov-05
22-Nov-05
23-Nov-05
25-Nov-05
28-Nov-05
29-Nov-05
30-Nov-05
1-Dec-05
2-Dec-05
5-Dec-05
6-Dec-05
7-Dec-05
8-Dec-05
9-Dec-05
12-Dec-05
13-Dec-05
14-Dec-05
15-Dec-05
16-Dec-05
19-Dec-05
20-Dec-05
21-Dec-05
22-Dec-05
23-Dec-05
27-Dec-05
28-Dec-05
29-Dec-05
30-Dec-05
3-Jan-06
4-Jan-06
5-Jan-06
6-Jan-06
9-Jan-06
10-Jan-06
11-Jan-06
12-Jan-06
13-Jan-06
17-Jan-06
18-Jan-06

1812.11
1830.43
1838.86
1839.16
1843.27
1837.80
1841.00
1856.90
1862.56
1861.25
1854.28
1857.97
1875.49
1883.99
1893.93
1903.66
1910.39
1914.40
1898.37
1898.74
1887.28
1910.23
1910.86
1906.42
1908.89
1899.69
1897.57
1902.92
1904.59
1915.30
1923.43
1920.85
1915.40
1904.21
1903.81
1908.65
1917.16
1918.25
1899.93
1902.73
1897.19
1887.93
1918.95
1926.38
1926.43
1945.00
1952.13
1951.53
1958.56
1946.28
1948.64
1941.57
1934.21

19-Jan-06
20-Jan-06
23-Jan-06
24-Jan-06
25-Jan-06
26-Jan-06
27-Jan-06
30-Jan-06
31-Jan-06
1-Feb-06
2-Feb-06
3-Feb-06
6-Feb-06
7-Feb-06
8-Feb-06
9-Feb-06
10-Feb-06
13-Feb-06
14-Feb-06
15-Feb-06
16-Feb-06
17-Feb-06
21-Feb-06
22-Feb-06
23-Feb-06
24-Feb-06
27-Feb-06
28-Feb-06
1-Mar-06
2-Mar-06
3-Mar-06
6-Mar-06
7-Mar-06
8-Mar-06
9-Mar-06
10-Mar-06
13-Mar-06
14-Mar-06
15-Mar-06
16-Mar-06
17-Mar-06
20-Mar-06
21-Mar-06
22-Mar-06
23-Mar-06
24-Mar-06
27-Mar-06
28-Mar-06
29-Mar-06
30-Mar-06
31-Mar-06
3-Apr-06
4-Apr-06

1944.98
1909.35
1912.91
1917.54
1914.28
1928.17
1943.34
1945.66
1937.93
1941.75
1924.67
1914.50
1916.04
1900.58
1917.84
1915.10
1920.00
1914.02
1933.46
1940.68
1955.06
1951.83
1945.45
1960.26
1953.37
1956.14
1963.58
1943.19
1959.76
1956.60
1953.74
1940.20
1936.68
1941.17
1931.73
1945.92
1950.39
1970.65
1979.21
1982.76
1985.69
1982.40
1970.50
1982.40
1977.29
1979.24
1977.19
1964.47
1979.51
1975.60
1967.38
1971.92
1984.47

5-Apr-06
6-Apr-06
7-Apr-06
10-Apr-06
11-Apr-06
12-Apr-06
13-Apr-06
17-Apr-06
18-Apr-06
19-Apr-06
20-Apr-06
21-Apr-06
24-Apr-06
25-Apr-06
26-Apr-06
27-Apr-06
28-Apr-06
1-May-06
2-May-06
3-May-06
4-May-06
5-May-06
8-May-06
9-May-06
10-May-06
11-May-06
12-May-06
15-May-06
16-May-06
17-May-06
18-May-06
19-May-06
22-May-06
23-May-06
24-May-06
25-May-06
26-May-06
30-May-06
31-May-06
1-Jun-06
2-Jun-06
5-Jun-06
6-Jun-06
7-Jun-06
8-Jun-06
9-Jun-06
12-Jun-06
13-Jun-06
14-Jun-06
15-Jun-06
16-Jun-06
19-Jun-06
20-Jun-06

1993.21
1989.87
1969.30
1971.02
1956.11
1958.49
1960.01
1954.25
1988.18
1991.84
1994.23
1993.99
1989.20
1979.51
1985.28
1992.39
1993.79
1985.55
1997.75
1989.97
1996.74
2017.34
2015.84
2016.59
2013.99
1988.56
1966.27
1971.45
1967.79
1935.18
1922.32
1930.27
1922.72
1914.38
1917.48
1939.52
1950.87
1920.09
1936.41
1960.28
1964.11
1929.23
1927.13
1915.77
1918.59
1910.01
1885.81
1866.92
1876.67
1916.56
1909.52
1892.12
1892.13

21-Jun-06
22-Jun-06
23-Jun-06
26-Jun-06
27-Jun-06
28-Jun-06
29-Jun-06
30-Jun-06
3-Jul-06
5-Jul-06
6-Jul-06
7-Jul-06
10-Jul-06
11-Jul-06
12-Jul-06
13-Jul-06
14-Jul-06
17-Jul-06
18-Jul-06
19-Jul-06
20-Jul-06
21-Jul-06
24-Jul-06
25-Jul-06
26-Jul-06
27-Jul-06
28-Jul-06
31-Jul-06
1-Aug-06
2-Aug-06
3-Aug-06
4-Aug-06
7-Aug-06
8-Aug-06
9-Aug-06
10-Aug-06
11-Aug-06
14-Aug-06
15-Aug-06
16-Aug-06
17-Aug-06
18-Aug-06
21-Aug-06
22-Aug-06
23-Aug-06
24-Aug-06
25-Aug-06
28-Aug-06
29-Aug-06
30-Aug-06
31-Aug-06
1-Sep-06
5-Sep-06

1910.62
1900.98
1899.32
1908.56
1891.24
1901.98
1943.08
1939.03
1954.49
1940.55
1945.90
1932.75
1935.61
1943.66
1922.62
1897.73
1888.43
1885.82
1889.48
1924.74
1908.42
1894.94
1926.50
1938.68
1937.96
1930.32
1953.86
1950.99
1942.22
1954.18
1957.41
1956.05
1950.63
1944.22
1936.30
1945.61
1938.13
1940.50
1967.26
1982.81
1986.04
1993.43
1986.11
1988.10
1979.35
1984.09
1982.81
1993.06
1997.20
1998.08
1997.42
2008.47
2012.00

6-Sep-06
7-Sep-06
8-Sep-06
11-Sep-06
12-Sep-06
13-Sep-06
14-Sep-06
15-Sep-06
18-Sep-06
19-Sep-06
20-Sep-06
21-Sep-06
22-Sep-06
25-Sep-06
26-Sep-06
27-Sep-06
28-Sep-06
29-Sep-06
2-Oct-06
3-Oct-06
4-Oct-06
5-Oct-06
6-Oct-06
9-Oct-06
10-Oct-06
11-Oct-06
12-Oct-06
13-Oct-06
16-Oct-06
17-Oct-06
18-Oct-06
19-Oct-06
20-Oct-06
23-Oct-06
24-Oct-06
25-Oct-06
26-Oct-06
27-Oct-06
30-Oct-06
31-Oct-06
1-Nov-06
2-Nov-06
3-Nov-06
6-Nov-06
7-Nov-06
8-Nov-06
9-Nov-06
10-Nov-06
13-Nov-06
14-Nov-06
15-Nov-06
16-Nov-06
17-Nov-06

1992.42
1982.93
1990.44
1991.49
2012.32
2020.49
2017.86
2023.35
2025.39
2021.00
2031.59
2021.08
2016.09
2033.87
2049.20
2049.97
2053.93
2048.89
2041.99
2046.28
2071.45
2076.63
2071.05
2072.71
2077.01
2071.90
2091.69
2095.97
2101.26
2093.58
2096.71
2098.32
2100.86
2113.82
2114.36
2121.83
2132.39
2114.65
2115.63
2115.65
2100.36
2100.21
2095.68
2119.53
2124.28
2129.22
2118.32
2122.26
2128.17
2141.95
2147.60
2152.57
2154.80

20-Nov-06
21-Nov-06
22-Nov-06
24-Nov-06
27-Nov-06
28-Nov-06
29-Nov-06
30-Nov-06
1-Dec-06
4-Dec-06
5-Dec-06
6-Dec-06
7-Dec-06
8-Dec-06
11-Dec-06
12-Dec-06
13-Dec-06
14-Dec-06
15-Dec-06
18-Dec-06
19-Dec-06
20-Dec-06
21-Dec-06
22-Dec-06
26-Dec-06
27-Dec-06
28-Dec-06
29-Dec-06
3-Jan-07
4-Jan-07
5-Jan-07
8-Jan-07
9-Jan-07
10-Jan-07
11-Jan-07
12-Jan-07
16-Jan-07
17-Jan-07
18-Jan-07
19-Jan-07
22-Jan-07
23-Jan-07
24-Jan-07
25-Jan-07
26-Jan-07
29-Jan-07
30-Jan-07
31-Jan-07
1-Feb-07
2-Feb-07
5-Feb-07
6-Feb-07
7-Feb-07

2153.76
2157.42
2162.65
2154.96
2125.67
2133.52
2154.09
2155.89
2149.85
2169.00
2177.75
2175.45
2166.87
2170.84
2175.80
2173.58
2176.52
2195.59
2198.07
2190.97
2195.80
2192.76
2185.21
2173.90
2183.38
2199.15
2196.00
2186.13
2183.92
2186.60
2173.29
2178.80
2177.68
2182.15
2196.02
2206.68
2208.48
2206.70
2200.20
2206.60
2195.00
2202.77
2221.56
2196.54
2193.89
2191.71
2204.40
2219.19
2231.61
2235.39
2233.44
2235.02
2239.05

8-Feb-07
9-Feb-07
12-Feb-07
13-Feb-07
14-Feb-07
15-Feb-07
16-Feb-07
20-Feb-07
21-Feb-07
22-Feb-07
23-Feb-07
26-Feb-07
27-Feb-07
28-Feb-07
1-Mar-07
2-Mar-07
5-Mar-07
6-Mar-07
7-Mar-07
8-Mar-07
9-Mar-07
12-Mar-07
13-Mar-07
14-Mar-07
15-Mar-07
16-Mar-07
19-Mar-07
20-Mar-07
21-Mar-07
22-Mar-07
23-Mar-07
26-Mar-07
27-Mar-07
28-Mar-07
29-Mar-07
30-Mar-07
2-Apr-07
3-Apr-07
4-Apr-07
5-Apr-07
9-Apr-07
10-Apr-07
11-Apr-07
12-Apr-07
13-Apr-07
16-Apr-07
17-Apr-07
18-Apr-07
19-Apr-07
20-Apr-07
23-Apr-07
24-Apr-07
25-Apr-07

2236.46
2220.72
2213.58
2230.80
2248.40
2250.97
2249.06
2255.48
2252.43
2251.03
2243.26
2240.73
2163.11
2175.78
2170.17
2145.43
2125.34
2158.36
2153.65
2169.14
2170.62
2176.50
2132.76
2147.18
2155.18
2146.93
2170.33
2184.10
2221.46
2220.68
2223.12
2225.26
2211.52
2194.38
2202.68
2200.12
2205.85
2226.76
2229.25
2236.71
2238.03
2243.93
2229.44
2243.30
2251.12
2275.35
2280.01
2281.61
2278.91
2300.08
2294.82
2294.02
2317.50

26-Apr-07
27-Apr-07
30-Apr-07
1-May-07
2-May-07
3-May-07
4-May-07
7-May-07
8-May-07
9-May-07
10-May-07
11-May-07
14-May-07
15-May-07
16-May-07
17-May-07
18-May-07
21-May-07
22-May-07
23-May-07
24-May-07
25-May-07
29-May-07
30-May-07
31-May-07
1-Jun-07
4-Jun-07
5-Jun-07
6-Jun-07
7-Jun-07
8-Jun-07
11-Jun-07
12-Jun-07
13-Jun-07
14-Jun-07
15-Jun-07
18-Jun-07
19-Jun-07
20-Jun-07
21-Jun-07
22-Jun-07
25-Jun-07
26-Jun-07
27-Jun-07
28-Jun-07
29-Jun-07
2-Jul-07
3-Jul-07
5-Jul-07
6-Jul-07
9-Jul-07
10-Jul-07
11-Jul-07

2315.91
2315.70
2297.57
2303.68
2318.84
2329.54
2334.61
2340.68
2338.14
2346.30
2313.94
2336.48
2332.43
2329.61
2350.40
2348.44
2363.97
2367.63
2366.10
2363.29
2340.64
2353.42
2357.39
2377.09
2377.75
2386.63
2391.13
2378.44
2357.95
2316.63
2342.98
2345.27
2320.22
2356.02
2367.52
2382.97
2380.09
2384.25
2351.87
2366.92
2336.41
2328.91
2321.46
2342.84
2341.90
2338.25
2363.28
2372.22
2373.07
2381.59
2383.80
2349.98
2363.72

12-Jul-07
13-Jul-07
16-Jul-07
17-Jul-07
18-Jul-07
19-Jul-07
20-Jul-07
23-Jul-07
24-Jul-07
25-Jul-07
26-Jul-07
27-Jul-07
30-Jul-07
31-Jul-07
1-Aug-07
2-Aug-07
3-Aug-07
6-Aug-07
7-Aug-07
8-Aug-07
9-Aug-07
10-Aug-07
13-Aug-07
14-Aug-07
15-Aug-07
16-Aug-07
17-Aug-07
20-Aug-07
21-Aug-07
22-Aug-07
23-Aug-07
24-Aug-07
27-Aug-07
28-Aug-07
29-Aug-07
30-Aug-07
31-Aug-07
4-Sep-07
5-Sep-07
6-Sep-07
7-Sep-07
10-Sep-07
11-Sep-07
12-Sep-07
13-Sep-07
14-Sep-07
17-Sep-07
18-Sep-07
19-Sep-07
20-Sep-07
21-Sep-07
24-Sep-07
25-Sep-07

2408.79
2416.28
2411.65
2411.41
2406.69
2417.50
2387.96
2399.64
2352.12
2363.12
2307.98
2271.41
2294.75
2265.75
2282.30
2292.79
2231.98
2285.93
2300.10
2333.24
2264.50
2265.36
2264.58
2223.70
2193.40
2200.61
2254.68
2254.07
2256.52
2283.08
2280.68
2307.22
2287.62
2234.02
2283.58
2274.16
2299.71
2323.83
2298.16
2308.34
2269.32
2266.51
2297.41
2298.14
2317.63
2318.11
2306.25
2373.63
2388.15
2372.61
2383.55
2371.03
2370.26

26-Sep-07
27-Sep-07
28-Sep-07
1-Oct-07
2-Oct-07
3-Oct-07
4-Oct-07
5-Oct-07
8-Oct-07
9-Oct-07
10-Oct-07
11-Oct-07
12-Oct-07
15-Oct-07
16-Oct-07
17-Oct-07
18-Oct-07
19-Oct-07
22-Oct-07
23-Oct-07
24-Oct-07
25-Oct-07
26-Oct-07
29-Oct-07
30-Oct-07
31-Oct-07
1-Nov-07
2-Nov-07
5-Nov-07
6-Nov-07
7-Nov-07
8-Nov-07
9-Nov-07
12-Nov-07
13-Nov-07
14-Nov-07
15-Nov-07
16-Nov-07
19-Nov-07
20-Nov-07
21-Nov-07
23-Nov-07
26-Nov-07
27-Nov-07
28-Nov-07
29-Nov-07
30-Nov-07
3-Dec-07
4-Dec-07
5-Dec-07
6-Dec-07
7-Dec-07
10-Dec-07

2383.53
2392.92
2385.72
2417.44
2416.83
2406.30
2411.41
2435.16
2427.33
2447.03
2443.02
2430.55
2442.12
2421.67
2405.76
2410.22
2408.46
2346.78
2355.74
2376.47
2370.71
2368.43
2401.07
2410.33
2394.81
2423.67
2360.21
2362.21
2350.69
2379.05
2310.41
2309.18
2276.26
2253.53
2319.86
2304.06
2273.73
2285.67
2245.81
2256.02
2220.21
2257.95
2205.49
2238.52
2303.17
2304.43
2322.34
2308.74
2293.65
2329.71
2364.97
2360.79
2378.60

11-Dec-07
12-Dec-07
13-Dec-07
14-Dec-07
17-Dec-07
18-Dec-07
19-Dec-07
20-Dec-07
21-Dec-07
24-Dec-07
26-Dec-07
27-Dec-07
28-Dec-07
31-Dec-07
2-Jan-08
4-Jan-08
7-Jan-08
8-Jan-08
9-Jan-08
10-Jan-08
11-Jan-08
14-Jan-08
15-Jan-08
16-Jan-08
17-Jan-08
18-Jan-08
22-Jan-08
23-Jan-08
24-Jan-08
25-Jan-08
28-Jan-08
29-Jan-08
30-Jan-08
31-Jan-08
1-Feb-08
4-Feb-08
5-Feb-08
6-Feb-08
7-Feb-08
8-Feb-08
11-Feb-08
12-Feb-08
13-Feb-08
14-Feb-08
15-Feb-08
19-Feb-08
20-Feb-08
21-Feb-08
22-Feb-08
25-Feb-08
26-Feb-08
27-Feb-08
28-Feb-08

2318.51
2332.85
2335.79
2303.79
2269.24
2283.50
2280.47
2292.23
2330.81
2349.66
2351.60
2318.72
2322.11
2306.23
2273.41
2217.59
2224.76
2184.67
2214.60
2232.24
2202.03
2225.98
2170.51
2158.57
2095.86
2083.24
2060.15
2104.37
2125.60
2091.88
2128.64
2141.85
2131.78
2167.90
2194.43
2171.51
2102.23
2087.05
2104.02
2095.21
2107.65
2123.06
2152.76
2123.94
2125.85
2124.12
2141.95
2115.13
2132.02
2161.51
2176.48
2175.00
2155.81

29-Feb-08
3-Mar-08
4-Mar-08
5-Mar-08
6-Mar-08
7-Mar-08
10-Mar-08
11-Mar-08
12-Mar-08
13-Mar-08
14-Mar-08
17-Mar-08
18-Mar-08
19-Mar-08
20-Mar-08
24-Mar-08
25-Mar-08
26-Mar-08
27-Mar-08
28-Mar-08
31-Mar-08
1-Apr-08
2-Apr-08
3-Apr-08
4-Apr-08
7-Apr-08
8-Apr-08
9-Apr-08
10-Apr-08
11-Apr-08
14-Apr-08
15-Apr-08
16-Apr-08
17-Apr-08
18-Apr-08
21-Apr-08
22-Apr-08
23-Apr-08
24-Apr-08
25-Apr-08
28-Apr-08
29-Apr-08
30-Apr-08
1-May-08
2-May-08
5-May-08
6-May-08
7-May-08
8-May-08
9-May-08
12-May-08
13-May-08
14-May-08

2097.47
2098.64
2091.42
2103.42
2057.44
2040.17
2008.71
2083.36
2065.21
2075.88
2032.79
2014.88
2100.38
2049.40
2098.46
2130.62
2135.54
2116.93
2093.11
2076.56
2088.42
2163.38
2159.63
2162.46
2164.21
2167.61
2157.28
2139.99
2149.67
2106.01
2098.92
2108.59
2156.67
2158.08
2197.24
2193.87
2174.59
2180.91
2194.96
2209.25
2207.02
2198.50
2190.13
2228.09
2235.30
2225.37
2242.47
2202.77
2210.95
2196.54
2220.81
2220.46
2229.74

15-May-08
16-May-08
19-May-08
20-May-08
21-May-08
22-May-08
23-May-08
27-May-08
28-May-08
29-May-08
30-May-08
2-Jun-08
3-Jun-08
4-Jun-08
5-Jun-08
6-Jun-08
9-Jun-08
10-Jun-08
11-Jun-08
12-Jun-08
13-Jun-08
16-Jun-08
17-Jun-08
18-Jun-08
19-Jun-08
20-Jun-08
23-Jun-08
24-Jun-08
25-Jun-08
26-Jun-08
27-Jun-08
30-Jun-08
1-Jul-08
2-Jul-08
3-Jul-08
7-Jul-08
8-Jul-08
9-Jul-08
10-Jul-08
11-Jul-08
14-Jul-08
15-Jul-08
16-Jul-08
17-Jul-08
18-Jul-08
21-Jul-08
22-Jul-08
23-Jul-08
24-Jul-08
25-Jul-08
28-Jul-08
29-Jul-08
30-Jul-08

2253.76
2256.63
2258.74
2237.79
2202.02
2208.20
2179.05
2193.98
2203.10
2215.12
2218.50
2195.27
2182.65
2183.01
2225.74
2157.24
2159.03
2153.77
2117.84
2124.94
2156.96
2157.14
2142.55
2121.78
2130.30
2090.81
2090.94
2085.08
2097.36
2036.40
2028.89
2031.47
2039.66
2002.64
2004.87
1988.09
2022.83
1976.97
1990.78
1968.86
1951.08
1929.85
1978.47
2002.30
2002.88
2001.86
2028.91
2037.15
1990.09
1998.41
1961.23
2007.21
2040.81

31-Jul-08
1-Aug-08
4-Aug-08
5-Aug-08
6-Aug-08
7-Aug-08
8-Aug-08
11-Aug-08
12-Aug-08
13-Aug-08
14-Aug-08
15-Aug-08
18-Aug-08
19-Aug-08
20-Aug-08
21-Aug-08
22-Aug-08
25-Aug-08
26-Aug-08
27-Aug-08
28-Aug-08
29-Aug-08
2-Sep-08
3-Sep-08
4-Sep-08
5-Sep-08
8-Sep-08
9-Sep-08
10-Sep-08
11-Sep-08
12-Sep-08
15-Sep-08
16-Sep-08
17-Sep-08
18-Sep-08
19-Sep-08
22-Sep-08
23-Sep-08
24-Sep-08
25-Sep-08
26-Sep-08
29-Sep-08
30-Sep-08
1-Oct-08
2-Oct-08
3-Oct-08
6-Oct-08
7-Oct-08
8-Oct-08
9-Oct-08
10-Oct-08
13-Oct-08
14-Oct-08

2014.39
2003.16
1985.23
2042.44
2050.23
2013.66
2061.77
2076.59
2051.66
2046.35
2057.72
2066.36
2035.30
2016.52
2029.15
2034.35
2057.64
2017.27
2024.72
2041.24
2071.86
2043.53
2035.24
2032.13
1971.37
1980.18
2021.13
1952.14
1964.25
1992.00
1996.25
1902.17
1935.49
1844.31
1924.85
2002.32
1925.85
1895.78
1892.05
1929.24
1935.79
1765.72
1861.44
1853.26
1778.90
1754.91
1687.33
1590.51
1573.34
1453.52
1436.56
1602.93
1594.41

15-Oct-08
16-Oct-08
17-Oct-08
20-Oct-08
21-Oct-08
22-Oct-08
23-Oct-08
24-Oct-08
27-Oct-08
28-Oct-08
29-Oct-08
30-Oct-08
31-Oct-08
3-Nov-08
4-Nov-08
5-Nov-08
6-Nov-08
7-Nov-08
10-Nov-08
11-Nov-08
12-Nov-08
13-Nov-08
14-Nov-08
17-Nov-08
18-Nov-08
19-Nov-08
20-Nov-08
21-Nov-08
24-Nov-08
25-Nov-08
26-Nov-08
28-Nov-08
1-Dec-08
2-Dec-08
3-Dec-08
4-Dec-08
5-Dec-08
8-Dec-08
9-Dec-08
10-Dec-08
11-Dec-08
12-Dec-08
15-Dec-08
16-Dec-08
17-Dec-08
18-Dec-08
19-Dec-08
22-Dec-08
23-Dec-08
24-Dec-08
26-Dec-08
29-Dec-08
30-Dec-08

1450.50
1512.21
1502.84
1574.50
1526.02
1433.22
1451.37
1401.29
1356.78
1503.16
1486.73
1525.37
1548.81
1544.91
1608.00
1524.21
1448.01
1490.31
1471.64
1439.22
1365.15
1459.82
1399.20
1363.14
1376.81
1292.76
1206.04
1282.59
1365.63
1374.79
1423.90
1437.68
1309.39
1361.79
1397.72
1356.81
1406.36
1460.60
1426.88
1444.00
1403.20
1413.07
1395.21
1466.87
1452.88
1422.19
1426.39
1400.42
1387.08
1395.75
1403.22
1398.25
1432.65

31-Dec-08
2-Jan-09
5-Jan-09
6-Jan-09
7-Jan-09
8-Jan-09
9-Jan-09
12-Jan-09
13-Jan-09
14-Jan-09
15-Jan-09
16-Jan-09
20-Jan-09
21-Jan-09
22-Jan-09
23-Jan-09
26-Jan-09
27-Jan-09
28-Jan-09
29-Jan-09
30-Jan-09
2-Feb-09
3-Feb-09
4-Feb-09
5-Feb-09
6-Feb-09
9-Feb-09
10-Feb-09
11-Feb-09
12-Feb-09
13-Feb-09
17-Feb-09
18-Feb-09
19-Feb-09
20-Feb-09
23-Feb-09
24-Feb-09
25-Feb-09
26-Feb-09
27-Feb-09
2-Mar-09
3-Mar-09
4-Mar-09
5-Mar-09
6-Mar-09
9-Mar-09
10-Mar-09
11-Mar-09
12-Mar-09
13-Mar-09
16-Mar-09
17-Mar-09
18-Mar-09

1452.98
1499.17
1492.21
1503.87
1459.58
1464.60
1433.41
1401.07
1403.63
1356.79
1358.64
1368.92
1296.63
1353.33
1332.84
1340.02
1347.47
1362.18
1408.07
1361.54
1330.51
1329.81
1350.88
1341.77
1363.82
1401.06
1403.19
1334.30
1345.50
1348.15
1334.83
1274.26
1273.29
1258.82
1244.72
1201.56
1249.76
1236.74
1217.49
1188.84
1133.43
1126.18
1153.35
1104.38
1106.00
1095.04
1164.83
1168.07
1215.87
1225.32
1221.03
1260.29
1286.62

19-Mar-09
20-Mar-09
23-Mar-09
24-Mar-09
25-Mar-09
26-Mar-09
27-Mar-09
30-Mar-09
31-Mar-09
1-Apr-09
2-Apr-09
3-Apr-09
6-Apr-09
7-Apr-09
8-Apr-09
9-Apr-09
13-Apr-09
14-Apr-09
15-Apr-09
16-Apr-09
17-Apr-09
20-Apr-09
21-Apr-09
22-Apr-09
23-Apr-09
24-Apr-09
27-Apr-09
28-Apr-09
29-Apr-09
30-Apr-09
1-May-09
4-May-09
5-May-09
6-May-09
7-May-09
8-May-09
11-May-09
12-May-09
13-May-09
14-May-09
15-May-09
18-May-09
19-May-09
20-May-09
21-May-09
22-May-09
26-May-09
27-May-09
28-May-09
29-May-09
1-Jun-09
2-Jun-09
3-Jun-09

1269.92
1244.85
1333.21
1306.03
1318.61
1349.37
1322.19
1276.22
1292.98
1314.63
1352.47
1365.66
1354.36
1322.91
1338.53
1389.49
1393.13
1365.20
1382.36
1403.89
1410.85
1350.52
1379.22
1368.92
1382.52
1405.74
1391.58
1387.82
1417.99
1416.73
1424.41
1472.64
1467.25
1493.31
1473.66
1509.14
1477.20
1475.83
1436.74
1451.79
1435.48
1479.24
1476.94
1469.47
1445.28
1443.14
1481.10
1453.28
1475.94
1495.97
1534.65
1537.69
1516.88

4-Jun-09
5-Jun-09
8-Jun-09
9-Jun-09
10-Jun-09
11-Jun-09
12-Jun-09
15-Jun-09
16-Jun-09
17-Jun-09
18-Jun-09
19-Jun-09
22-Jun-09
23-Jun-09
24-Jun-09
25-Jun-09
26-Jun-09
29-Jun-09
30-Jun-09
1-Jul-09
2-Jul-09
6-Jul-09
7-Jul-09
8-Jul-09
9-Jul-09
10-Jul-09
13-Jul-09
14-Jul-09
15-Jul-09
16-Jul-09
17-Jul-09
20-Jul-09
21-Jul-09
22-Jul-09
23-Jul-09
24-Jul-09
27-Jul-09
28-Jul-09
29-Jul-09
30-Jul-09
31-Jul-09
3-Aug-09
4-Aug-09
5-Aug-09
6-Aug-09
7-Aug-09
10-Aug-09
11-Aug-09
12-Aug-09
13-Aug-09
14-Aug-09
17-Aug-09
18-Aug-09

1534.59
1530.82
1529.59
1535.03
1529.76
1539.50
1541.70
1505.06
1485.92
1483.90
1496.59
1501.25
1455.54
1458.92
1468.48
1499.98
1498.08
1511.70
1498.94
1505.64
1461.80
1465.58
1436.74
1435.20
1440.30
1434.50
1470.43
1478.24
1522.09
1535.30
1534.70
1552.26
1557.91
1557.37
1593.65
1598.50
1603.26
1599.09
1592.00
1611.14
1612.31
1637.06
1642.03
1637.81
1628.82
1650.73
1645.26
1624.91
1644.23
1655.66
1641.54
1602.06
1618.60

19-Aug-09
20-Aug-09
21-Aug-09
24-Aug-09
25-Aug-09
26-Aug-09
27-Aug-09
28-Aug-09
31-Aug-09
1-Sep-09
2-Sep-09
3-Sep-09
4-Sep-09
8-Sep-09
9-Sep-09
10-Sep-09
11-Sep-09
14-Sep-09
15-Sep-09
16-Sep-09
17-Sep-09
18-Sep-09
21-Sep-09
22-Sep-09
23-Sep-09
24-Sep-09
25-Sep-09
28-Sep-09
29-Sep-09
30-Sep-09
1-Oct-09
2-Oct-09
5-Oct-09
6-Oct-09
7-Oct-09
8-Oct-09
9-Oct-09
12-Oct-09
13-Oct-09
14-Oct-09
15-Oct-09
16-Oct-09
19-Oct-09
20-Oct-09
21-Oct-09
22-Oct-09
23-Oct-09
26-Oct-09
27-Oct-09
28-Oct-09
29-Oct-09
30-Oct-09
2-Nov-09

1629.92
1647.85
1678.84
1677.94
1681.92
1682.29
1687.16
1684.05
1670.52
1633.63
1628.66
1642.68
1664.34
1679.32
1692.48
1710.14
1708.19
1719.04
1724.45
1750.91
1745.80
1750.43
1744.47
1755.99
1738.32
1722.02
1711.53
1742.32
1738.48
1732.86
1688.24
1680.70
1705.73
1729.14
1734.74
1747.70
1757.60
1765.31
1760.51
1791.47
1798.91
1784.35
1801.12
1789.93
1774.33
1793.34
1771.50
1750.75
1744.95
1711.09
1749.76
1700.67
1711.65

3-Nov-09
4-Nov-09
5-Nov-09
6-Nov-09
9-Nov-09
10-Nov-09
11-Nov-09
12-Nov-09
13-Nov-09
16-Nov-09
17-Nov-09
18-Nov-09
19-Nov-09
20-Nov-09
23-Nov-09
24-Nov-09
25-Nov-09
27-Nov-09
30-Nov-09
1-Dec-09
2-Dec-09
3-Dec-09
4-Dec-09
7-Dec-09
8-Dec-09
9-Dec-09
10-Dec-09
11-Dec-09
14-Dec-09
15-Dec-09
16-Dec-09
17-Dec-09
18-Dec-09
21-Dec-09
22-Dec-09
23-Dec-09
24-Dec-09
28-Dec-09
29-Dec-09
30-Dec-09
31-Dec-09
4-Jan-10
5-Jan-10
6-Jan-10
7-Jan-10
8-Jan-10
11-Jan-10
12-Jan-10
13-Jan-10
14-Jan-10
15-Jan-10
19-Jan-10
20-Jan-10

1715.81
1718.21
1751.45
1756.07
1795.56
1795.90
1804.93
1786.66
1796.93
1823.29
1825.18
1824.61
1800.12
1794.65
1819.17
1818.31
1826.74
1795.70
1802.68
1824.54
1825.40
1810.13
1820.11
1815.70
1797.31
1804.10
1814.81
1821.80
1834.55
1824.37
1826.45
1804.96
1815.50
1834.59
1841.17
1845.80
1855.50
1857.89
1855.61
1856.14
1837.50
1867.06
1872.90
1874.73
1882.34
1887.77
1891.06
1873.32
1889.10
1893.72
1873.30
1896.72
1876.90

21-Jan-10
22-Jan-10
25-Jan-10
26-Jan-10
27-Jan-10
28-Jan-10
29-Jan-10
1-Feb-10
2-Feb-10
3-Feb-10
4-Feb-10
5-Feb-10
8-Feb-10
9-Feb-10
10-Feb-10
11-Feb-10
12-Feb-10
16-Feb-10
17-Feb-10
18-Feb-10
19-Feb-10
22-Feb-10
23-Feb-10
24-Feb-10
25-Feb-10
26-Feb-10
1-Mar-10
2-Mar-10
3-Mar-10
4-Mar-10
5-Mar-10
8-Mar-10
9-Mar-10
10-Mar-10
11-Mar-10
12-Mar-10
15-Mar-10
16-Mar-10
17-Mar-10
18-Mar-10
19-Mar-10
22-Mar-10
23-Mar-10
24-Mar-10
25-Mar-10
26-Mar-10
29-Mar-10
30-Mar-10
31-Mar-10
1-Apr-10
5-Apr-10
6-Apr-10
7-Apr-10

1841.39
1800.61
1808.93
1801.34
1810.21
1788.97
1771.40
1796.67
1819.99
1810.64
1754.30
1759.38
1744.37
1767.18
1763.69
1781.01
1776.50
1808.72
1816.70
1828.81
1833.09
1831.21
1809.05
1826.98
1823.64
1826.27
1844.87
1849.17
1850.24
1857.20
1883.28
1883.29
1886.60
1895.38
1903.68
1903.29
1904.19
1919.02
1930.22
1929.63
1919.80
1929.64
1943.70
1933.04
1929.75
1931.18
1942.51
1942.81
1936.48
1950.91
1966.44
1969.76
1959.04

8-Apr-10
9-Apr-10
12-Apr-10
13-Apr-10
14-Apr-10
15-Apr-10
16-Apr-10
19-Apr-10
20-Apr-10
21-Apr-10
22-Apr-10
23-Apr-10
26-Apr-10
27-Apr-10
28-Apr-10
29-Apr-10
30-Apr-10
3-May-10
4-May-10
5-May-10
6-May-10
7-May-10
10-May-10
11-May-10
12-May-10
13-May-10
14-May-10
17-May-10
18-May-10
19-May-10
20-May-10
21-May-10
24-May-10
25-May-10
26-May-10
27-May-10
28-May-10
1-Jun-10
2-Jun-10
3-Jun-10
4-Jun-10
7-Jun-10
8-Jun-10
9-Jun-10
10-Jun-10
11-Jun-10
14-Jun-10
15-Jun-10
16-Jun-10
17-Jun-10
18-Jun-10
21-Jun-10
22-Jun-10

1965.72
1978.86
1982.40
1983.91
2006.06
2007.74
1975.36
1984.32
2000.33
1998.31
2002.93
2017.19
2008.55
1961.60
1974.63
2000.34
1967.05
1992.87
1945.37
1933.25
1870.95
1842.32
1923.39
1917.25
1944.25
1920.76
1884.67
1887.11
1860.65
1851.28
1779.30
1806.04
1782.76
1783.39
1773.64
1832.60
1809.97
1778.99
1825.25
1832.72
1769.71
1745.87
1765.28
1754.90
1806.69
1815.25
1812.02
1854.61
1853.62
1856.24
1858.70
1851.54
1822.04

23-Jun-10
24-Jun-10
25-Jun-10
28-Jun-10
29-Jun-10
30-Jun-10
1-Jul-10
2-Jul-10
6-Jul-10
7-Jul-10
8-Jul-10
9-Jul-10
12-Jul-10
13-Jul-10
14-Jul-10
15-Jul-10
16-Jul-10
19-Jul-10
20-Jul-10
21-Jul-10
22-Jul-10
23-Jul-10
26-Jul-10
27-Jul-10
28-Jul-10
29-Jul-10
30-Jul-10
2-Aug-10
3-Aug-10
4-Aug-10
5-Aug-10
6-Aug-10
9-Aug-10
10-Aug-10
11-Aug-10
12-Aug-10
13-Aug-10
16-Aug-10
17-Aug-10
18-Aug-10
19-Aug-10
20-Aug-10
23-Aug-10
24-Aug-10
25-Aug-10
26-Aug-10
27-Aug-10
30-Aug-10
31-Aug-10
1-Sep-10
2-Sep-10
3-Sep-10
7-Sep-10

1816.64
1786.13
1791.24
1787.94
1732.55
1715.22
1709.77
1701.85
1710.97
1765.42
1782.09
1794.93
1796.29
1824.07
1823.82
1825.99
1773.42
1784.06
1804.47
1781.59
1821.75
1836.75
1857.33
1855.38
1842.65
1835.29
1835.40
1875.84
1866.86
1878.81
1876.51
1869.76
1880.05
1868.87
1817.12
1807.60
1800.38
1800.70
1823.18
1826.14
1795.24
1788.67
1781.47
1755.64
1761.62
1748.13
1777.60
1751.79
1752.54
1804.45
1820.97
1845.10
1824.04

8-Sep-10
9-Sep-10
10-Sep-10
13-Sep-10
14-Sep-10
15-Sep-10
16-Sep-10
17-Sep-10
20-Sep-10
21-Sep-10
22-Sep-10
23-Sep-10
24-Sep-10
27-Sep-10
28-Sep-10
29-Sep-10
30-Sep-10
1-Oct-10
4-Oct-10
5-Oct-10
6-Oct-10
7-Oct-10
8-Oct-10
11-Oct-10
12-Oct-10
13-Oct-10
14-Oct-10
15-Oct-10
18-Oct-10
19-Oct-10
20-Oct-10
21-Oct-10
22-Oct-10
25-Oct-10
26-Oct-10
27-Oct-10
28-Oct-10
29-Oct-10
1-Nov-10
2-Nov-10
3-Nov-10
4-Nov-10
5-Nov-10
8-Nov-10
9-Nov-10
10-Nov-10
11-Nov-10
12-Nov-10
15-Nov-10
16-Nov-10
17-Nov-10
18-Nov-10
19-Nov-10

1836.20
1845.09
1854.10
1875.40
1874.07
1880.74
1880.36
1881.92
1910.60
1905.73
1896.77
1880.97
1920.84
1909.97
1919.58
1914.83
1908.95
1917.42
1902.14
1941.81
1941.50
1938.30
1950.18
1950.46
1957.92
1972.07
1964.89
1968.87
1983.16
1951.67
1972.51
1976.12
1980.83
1985.10
1985.13
1980.05
1982.45
1981.58
1983.47
1998.86
2006.58
2045.61
2053.77
2049.69
2033.84
2043.15
2034.48
2010.56
2008.24
1976.25
1976.99
2007.38
2012.58

22-Nov-10
23-Nov-10
24-Nov-10
26-Nov-10
29-Nov-10
30-Nov-10
1-Dec-10
2-Dec-10
3-Dec-10
6-Dec-10
7-Dec-10
8-Dec-10
9-Dec-10
10-Dec-10
13-Dec-10
14-Dec-10
15-Dec-10
16-Dec-10
17-Dec-10
20-Dec-10
21-Dec-10
22-Dec-10
23-Dec-10
27-Dec-10
28-Dec-10
29-Dec-10
30-Dec-10
31-Dec-10

2009.51
1980.89
2010.56
1996.02
1993.83
1981.83
2024.96
2050.96
2056.39
2053.80
2054.88
2063.02
2071.11
2083.56
2083.99
2085.93
2075.28
2088.19
2089.94
2095.32
2108.26
2115.69
2112.37
2113.66
2115.32
2117.83
2114.69
2114.28

A u t o c o r r e la t io n o f S q u a r e d D a ily R e t u r

12.0000
Corelaia

10.0000

8.0000

6.0000

4.0000

2.0000

0.0000
0

10

20

30

40

50

Lag Order

60

70

ia

50

rder

60

70

80

90

100

Calcularea <Exponentially Smoothed Variances> dispersiilor nivelate

Date
1-Jan-01
2-Jan-01
3-Jan-01
4-Jan-01
5-Jan-01
8-Jan-01
9-Jan-01
10-Jan-01
11-Jan-01
12-Jan-01
16-Jan-01
17-Jan-01
18-Jan-01
19-Jan-01
22-Jan-01
23-Jan-01
24-Jan-01
25-Jan-01
26-Jan-01
29-Jan-01
30-Jan-01
31-Jan-01
1-Feb-01
2-Feb-01
5-Feb-01
6-Feb-01
7-Feb-01
8-Feb-01
9-Feb-01
12-Feb-01
13-Feb-01
14-Feb-01
15-Feb-01
16-Feb-01
20-Feb-01
21-Feb-01
22-Feb-01
23-Feb-01
26-Feb-01
27-Feb-01
28-Feb-01
1-Mar-01
2-Mar-01
5-Mar-01
6-Mar-01
7-Mar-01
8-Mar-01

Close
1837.36
1785.86
1875.56
1855.82
1807.13
1804.04
1810.98
1828.50
1847.37
1835.53
1847.13
1851.16
1876.94
1869.38
1869.89
1894.25
1899.71
1890.27
1886.80
1899.75
1913.13
1902.55
1913.11
1879.69
1886.48
1883.72
1868.29
1856.66
1831.96
1853.65
1837.77
1834.10
1849.15
1814.22
1782.75
1749.86
1746.50
1736.82
1767.29
1753.88
1729.07
1730.91
1721.09
1731.42
1748.74
1760.36
1764.39

Return

Conditional
Variance

Conditional Std
Deviation

Conditional Standard Devia

12
10
8
6
4
2

0
1-Jan-01 1-Dec-01 1-N

9-Mar-01
12-Mar-01
13-Mar-01
14-Mar-01
15-Mar-01
16-Mar-01
19-Mar-01
20-Mar-01
21-Mar-01
22-Mar-01
23-Mar-01
26-Mar-01
27-Mar-01
28-Mar-01
29-Mar-01
30-Mar-01
2-Apr-01
3-Apr-01
4-Apr-01
5-Apr-01
6-Apr-01
9-Apr-01
10-Apr-01
11-Apr-01
12-Apr-01
16-Apr-01
17-Apr-01
18-Apr-01
19-Apr-01
20-Apr-01
23-Apr-01
24-Apr-01
25-Apr-01
26-Apr-01
27-Apr-01
30-Apr-01
1-May-01
2-May-01
3-May-01
4-May-01
7-May-01
8-May-01
9-May-01
10-May-01
11-May-01
14-May-01
15-May-01
16-May-01
17-May-01
18-May-01
21-May-01
22-May-01
23-May-01

1720.71
1646.42
1671.18
1628.02
1637.61
1605.48
1633.81
1594.50
1565.98
1559.65
1590.70
1608.65
1649.79
1609.67
1602.26
1619.54
1599.35
1544.35
1540.17
1607.46
1575.71
1588.50
1631.68
1628.23
1652.83
1647.50
1664.44
1729.26
1750.98
1736.02
1710.01
1689.23
1716.17
1724.38
1750.32
1745.39
1769.12
1770.66
1744.54
1769.78
1765.49
1762.41
1754.71
1754.46
1741.33
1746.01
1746.75
1796.72
1801.63
1806.83
1836.02
1831.20
1802.84

24-May-01
25-May-01
29-May-01
30-May-01
31-May-01
1-Jun-01
4-Jun-01
5-Jun-01
6-Jun-01
7-Jun-01
8-Jun-01
11-Jun-01
12-Jun-01
13-Jun-01
14-Jun-01
15-Jun-01
18-Jun-01
19-Jun-01
20-Jun-01
21-Jun-01
22-Jun-01
25-Jun-01
26-Jun-01
27-Jun-01
28-Jun-01
29-Jun-01
2-Jul-01
3-Jul-01
5-Jul-01
6-Jul-01
9-Jul-01
10-Jul-01
11-Jul-01
12-Jul-01
13-Jul-01
16-Jul-01
17-Jul-01
18-Jul-01
19-Jul-01
20-Jul-01
23-Jul-01
24-Jul-01
25-Jul-01
26-Jul-01
27-Jul-01
30-Jul-01
31-Jul-01
1-Aug-01
2-Aug-01
3-Aug-01
6-Aug-01
7-Aug-01
8-Aug-01

1808.64
1787.28
1773.45
1746.11
1757.09
1763.87
1772.91
1795.96
1777.25
1786.99
1770.21
1755.42
1757.48
1737.94
1707.56
1699.85
1691.59
1697.41
1712.26
1731.75
1715.39
1705.94
1703.37
1695.61
1716.81
1714.32
1731.53
1728.65
1707.68
1667.90
1679.40
1655.30
1653.54
1692.73
1703.31
1684.77
1701.57
1692.27
1702.52
1696.67
1668.90
1641.76
1668.16
1685.62
1689.78
1688.03
1697.44
1704.24
1711.17
1702.43
1683.03
1688.60
1659.58

9-Aug-01
10-Aug-01
13-Aug-01
14-Aug-01
15-Aug-01
16-Aug-01
17-Aug-01
20-Aug-01
21-Aug-01
22-Aug-01
23-Aug-01
24-Aug-01
27-Aug-01
28-Aug-01
29-Aug-01
30-Aug-01
31-Aug-01
4-Sep-01
5-Sep-01
6-Sep-01
7-Sep-01
10-Sep-01
17-Sep-01
18-Sep-01
19-Sep-01
20-Sep-01
21-Sep-01
24-Sep-01
25-Sep-01
26-Sep-01
27-Sep-01
28-Sep-01
1-Oct-01
2-Oct-01
3-Oct-01
4-Oct-01
5-Oct-01
8-Oct-01
9-Oct-01
10-Oct-01
11-Oct-01
12-Oct-01
15-Oct-01
16-Oct-01
17-Oct-01
18-Oct-01
19-Oct-01
22-Oct-01
23-Oct-01
24-Oct-01
25-Oct-01
26-Oct-01
29-Oct-01

1659.76
1669.21
1670.96
1664.61
1652.71
1657.88
1630.34
1643.59
1623.74
1635.16
1630.66
1662.74
1654.72
1629.91
1612.05
1584.77
1591.18
1590.29
1588.93
1553.41
1524.47
1533.98
1458.99
1450.54
1427.24
1382.93
1356.61
1409.50
1421.91
1415.01
1431.29
1462.69
1459.33
1477.29
1507.03
1503.31
1506.11
1493.54
1485.63
1519.77
1542.98
1534.86
1532.52
1543.15
1514.50
1502.61
1509.46
1532.55
1525.35
1525.96
1546.90
1553.26
1516.39

30-Oct-01
31-Oct-01
1-Nov-01
2-Nov-01
5-Nov-01
6-Nov-01
7-Nov-01
8-Nov-01
9-Nov-01
12-Nov-01
13-Nov-01
14-Nov-01
15-Nov-01
16-Nov-01
19-Nov-01
20-Nov-01
21-Nov-01
23-Nov-01
26-Nov-01
27-Nov-01
28-Nov-01
29-Nov-01
30-Nov-01
3-Dec-01
4-Dec-01
5-Dec-01
6-Dec-01
7-Dec-01
10-Dec-01
11-Dec-01
12-Dec-01
13-Dec-01
14-Dec-01
17-Dec-01
18-Dec-01
19-Dec-01
20-Dec-01
21-Dec-01
24-Dec-01
26-Dec-01
27-Dec-01
28-Dec-01
31-Dec-01
2-Jan-02
3-Jan-02
4-Jan-02
7-Jan-02
8-Jan-02
9-Jan-02
10-Jan-02
11-Jan-02
14-Jan-02
15-Jan-02

1490.44
1490.58
1524.96
1529.35
1551.39
1573.93
1570.16
1574.09
1576.61
1573.82
1603.27
1606.64
1608.09
1603.17
1620.66
1608.90
1601.02
1619.78
1629.76
1618.62
1589.38
1605.99
1604.92
1591.48
1612.46
1649.00
1644.48
1632.10
1606.23
1601.76
1602.45
1577.58
1582.81
1598.74
1610.83
1620.27
1606.91
1613.94
1613.60
1620.26
1631.69
1637.23
1618.98
1628.51
1643.48
1653.69
1642.95
1637.48
1629.70
1631.72
1616.35
1606.20
1617.18

16-Jan-02
17-Jan-02
18-Jan-02
22-Jan-02
23-Jan-02
24-Jan-02
25-Jan-02
28-Jan-02
29-Jan-02
30-Jan-02
31-Jan-02
1-Feb-02
4-Feb-02
5-Feb-02
6-Feb-02
7-Feb-02
8-Feb-02
11-Feb-02
12-Feb-02
13-Feb-02
14-Feb-02
15-Feb-02
19-Feb-02
20-Feb-02
21-Feb-02
22-Feb-02
25-Feb-02
26-Feb-02
27-Feb-02
28-Feb-02
1-Mar-02
4-Mar-02
5-Mar-02
6-Mar-02
7-Mar-02
8-Mar-02
11-Mar-02
12-Mar-02
13-Mar-02
14-Mar-02
15-Mar-02
18-Mar-02
19-Mar-02
20-Mar-02
21-Mar-02
22-Mar-02
25-Mar-02
26-Mar-02
27-Mar-02
28-Mar-02
1-Apr-02
2-Apr-02
3-Apr-02

1591.04
1607.02
1591.08
1579.41
1591.94
1597.55
1599.14
1598.86
1553.23
1571.69
1595.35
1584.06
1544.89
1538.70
1529.67
1525.26
1547.94
1570.21
1563.95
1580.03
1577.29
1559.97
1530.58
1551.37
1527.34
1539.91
1567.59
1567.65
1569.00
1564.59
1600.02
1631.25
1620.37
1644.20
1636.86
1646.44
1652.04
1648.28
1632.46
1631.00
1649.56
1648.73
1655.44
1629.43
1631.93
1625.02
1601.21
1610.81
1619.45
1623.43
1622.23
1608.39
1592.60

4-Apr-02
5-Apr-02
8-Apr-02
9-Apr-02
10-Apr-02
11-Apr-02
12-Apr-02
15-Apr-02
16-Apr-02
17-Apr-02
18-Apr-02
19-Apr-02
22-Apr-02
23-Apr-02
24-Apr-02
25-Apr-02
26-Apr-02
29-Apr-02
30-Apr-02
1-May-02
2-May-02
3-May-02
6-May-02
7-May-02
8-May-02
9-May-02
10-May-02
13-May-02
14-May-02
15-May-02
16-May-02
17-May-02
20-May-02
21-May-02
22-May-02
23-May-02
24-May-02
28-May-02
29-May-02
30-May-02
31-May-02
3-Jun-02
4-Jun-02
5-Jun-02
6-Jun-02
7-Jun-02
10-Jun-02
11-Jun-02
12-Jun-02
13-Jun-02
14-Jun-02
17-Jun-02
18-Jun-02

1593.96
1588.87
1592.88
1582.36
1600.36
1562.52
1572.89
1560.92
1597.48
1594.32
1592.08
1593.07
1568.52
1558.79
1547.74
1545.40
1524.08
1508.75
1525.00
1538.65
1536.16
1520.44
1491.05
1486.57
1542.53
1520.39
1494.87
1522.80
1555.04
1546.73
1556.93
1569.17
1548.31
1531.32
1540.12
1555.82
1537.02
1523.83
1514.33
1510.25
1513.77
1476.26
1476.28
1489.88
1460.50
1458.21
1462.78
1438.47
1448.16
1433.01
1429.78
1470.84
1472.25

19-Jun-02
20-Jun-02
21-Jun-02
24-Jun-02
25-Jun-02
26-Jun-02
27-Jun-02
28-Jun-02
1-Jul-02
2-Jul-02
3-Jul-02
5-Jul-02
8-Jul-02
9-Jul-02
10-Jul-02
11-Jul-02
12-Jul-02
15-Jul-02
16-Jul-02
17-Jul-02
18-Jul-02
19-Jul-02
22-Jul-02
23-Jul-02
24-Jul-02
25-Jul-02
26-Jul-02
29-Jul-02
30-Jul-02
31-Jul-02
1-Aug-02
2-Aug-02
5-Aug-02
6-Aug-02
7-Aug-02
8-Aug-02
9-Aug-02
12-Aug-02
13-Aug-02
14-Aug-02
15-Aug-02
16-Aug-02
19-Aug-02
20-Aug-02
21-Aug-02
22-Aug-02
23-Aug-02
26-Aug-02
27-Aug-02
28-Aug-02
30-Aug-02
3-Sep-02
4-Sep-02

1447.98
1428.55
1404.19
1409.30
1385.76
1382.78
1407.11
1405.93
1375.87
1346.96
1355.40
1405.20
1388.44
1354.23
1308.30
1318.18
1309.68
1304.76
1280.78
1287.98
1253.21
1205.16
1165.48
1133.99
1199.01
1192.28
1212.41
1278.10
1283.62
1296.34
1258.22
1229.19
1187.07
1222.59
1247.28
1288.12
1292.94
1286.08
1258.36
1309.04
1324.32
1322.36
1353.63
1334.70
1351.82
1370.85
1339.78
1349.88
1331.19
1307.28
1304.85
1250.68
1273.03

5-Sep-02
6-Sep-02
9-Sep-02
10-Sep-02
11-Sep-02
12-Sep-02
13-Sep-02
16-Sep-02
17-Sep-02
18-Sep-02
19-Sep-02
20-Sep-02
23-Sep-02
24-Sep-02
25-Sep-02
26-Sep-02
27-Sep-02
30-Sep-02
1-Oct-02
2-Oct-02
3-Oct-02
4-Oct-02
7-Oct-02
8-Oct-02
9-Oct-02
10-Oct-02
11-Oct-02
14-Oct-02
15-Oct-02
16-Oct-02
17-Oct-02
18-Oct-02
21-Oct-02
22-Oct-02
23-Oct-02
24-Oct-02
25-Oct-02
28-Oct-02
29-Oct-02
30-Oct-02
31-Oct-02
1-Nov-02
4-Nov-02
5-Nov-02
6-Nov-02
7-Nov-02
8-Nov-02
11-Nov-02
12-Nov-02
13-Nov-02
14-Nov-02
15-Nov-02
18-Nov-02

1252.77
1273.88
1286.79
1296.23
1296.25
1264.42
1268.57
1270.45
1245.39
1239.70
1202.46
1205.42
1188.76
1168.22
1197.56
1219.60
1180.28
1163.04
1209.59
1181.32
1168.56
1142.36
1120.51
1139.90
1108.91
1147.80
1192.63
1201.37
1258.24
1228.01
1255.42
1262.84
1284.73
1271.08
1279.63
1260.17
1281.81
1271.20
1259.79
1272.25
1265.41
1287.13
1297.69
1307.80
1320.04
1290.15
1278.94
1252.42
1262.14
1261.97
1293.21
1301.28
1287.79

19-Nov-02
20-Nov-02
21-Nov-02
22-Nov-02
25-Nov-02
26-Nov-02
27-Nov-02
29-Nov-02
2-Dec-02
3-Dec-02
4-Dec-02
5-Dec-02
6-Dec-02
9-Dec-02
10-Dec-02
11-Dec-02
12-Dec-02
13-Dec-02
16-Dec-02
17-Dec-02
18-Dec-02
19-Dec-02
20-Dec-02
23-Dec-02
24-Dec-02
26-Dec-02
27-Dec-02
30-Dec-02
31-Dec-02
2-Jan-03
3-Jan-03
6-Jan-03
7-Jan-03
8-Jan-03
9-Jan-03
10-Jan-03
13-Jan-03
14-Jan-03
15-Jan-03
16-Jan-03
17-Jan-03
21-Jan-03
22-Jan-03
23-Jan-03
24-Jan-03
27-Jan-03
28-Jan-03
29-Jan-03
30-Jan-03
31-Jan-03
3-Feb-03
4-Feb-03
5-Feb-03

1282.61
1307.61
1335.74
1331.16
1334.52
1306.79
1343.47
1339.89
1337.34
1317.64
1313.53
1297.80
1305.98
1277.05
1294.91
1295.91
1291.16
1273.83
1303.85
1293.26
1276.36
1266.79
1283.25
1285.60
1278.58
1274.55
1254.65
1260.42
1261.18
1303.17
1302.55
1331.82
1323.17
1304.95
1330.30
1330.29
1328.50
1336.24
1317.18
1312.00
1293.63
1273.31
1260.16
1273.04
1235.84
1215.86
1231.74
1240.31
1212.23
1228.14
1234.78
1217.40
1211.04

6-Feb-03
7-Feb-03
10-Feb-03
11-Feb-03
12-Feb-03
13-Feb-03
14-Feb-03
18-Feb-03
19-Feb-03
20-Feb-03
21-Feb-03
24-Feb-03
25-Feb-03
26-Feb-03
27-Feb-03
28-Feb-03
3-Mar-03
4-Mar-03
5-Mar-03
6-Mar-03
7-Mar-03
10-Mar-03
11-Mar-03
12-Mar-03
13-Mar-03
14-Mar-03
17-Mar-03
18-Mar-03
19-Mar-03
20-Mar-03
21-Mar-03
24-Mar-03
25-Mar-03
26-Mar-03
27-Mar-03
28-Mar-03
31-Mar-03
1-Apr-03
2-Apr-03
3-Apr-03
4-Apr-03
7-Apr-03
8-Apr-03
9-Apr-03
10-Apr-03
11-Apr-03
14-Apr-03
15-Apr-03
16-Apr-03
17-Apr-03
21-Apr-03
22-Apr-03
23-Apr-03

1203.58
1191.46
1200.51
1190.83
1176.15
1174.43
1199.61
1223.11
1214.66
1203.18
1219.10
1196.71
1205.32
1189.98
1204.11
1209.71
1200.60
1182.17
1193.87
1182.82
1192.61
1161.85
1152.15
1157.61
1197.56
1199.55
1242.09
1247.39
1258.37
1260.76
1289.74
1244.31
1259.44
1252.59
1250.71
1243.51
1221.46
1236.30
1268.82
1262.43
1265.90
1267.48
1265.57
1247.99
1256.04
1251.40
1275.82
1283.96
1268.28
1287.99
1285.72
1313.63
1324.68

24-Apr-03
25-Apr-03
28-Apr-03
29-Apr-03
30-Apr-03
1-May-03
2-May-03
5-May-03
6-May-03
7-May-03
8-May-03
9-May-03
12-May-03
13-May-03
14-May-03
15-May-03
16-May-03
19-May-03
20-May-03
21-May-03
22-May-03
23-May-03
27-May-03
28-May-03
29-May-03
30-May-03
2-Jun-03
3-Jun-03
4-Jun-03
5-Jun-03
6-Jun-03
9-Jun-03
10-Jun-03
11-Jun-03
12-Jun-03
13-Jun-03
16-Jun-03
17-Jun-03
18-Jun-03
19-Jun-03
20-Jun-03
23-Jun-03
24-Jun-03
25-Jun-03
26-Jun-03
27-Jun-03
30-Jun-03
1-Jul-03
2-Jul-03
3-Jul-03
7-Jul-03
8-Jul-03
9-Jul-03

1313.75
1295.57
1318.85
1323.26
1322.07
1321.39
1341.28
1336.24
1347.54
1340.87
1327.42
1346.68
1363.61
1359.74
1355.76
1366.58
1363.32
1329.38
1327.87
1333.33
1345.53
1347.49
1373.86
1376.57
1371.51
1391.72
1396.70
1403.29
1424.90
1430.63
1427.27
1410.21
1423.11
1441.86
1443.41
1429.11
1461.15
1462.48
1460.32
1438.09
1439.54
1419.24
1421.86
1410.09
1425.82
1411.96
1409.48
1421.03
1437.61
1425.96
1453.07
1458.51
1450.51

10-Jul-03
11-Jul-03
14-Jul-03
15-Jul-03
16-Jul-03
17-Jul-03
18-Jul-03
21-Jul-03
22-Jul-03
23-Jul-03
24-Jul-03
25-Jul-03
28-Jul-03
29-Jul-03
30-Jul-03
31-Jul-03
1-Aug-03
4-Aug-03
5-Aug-03
6-Aug-03
7-Aug-03
8-Aug-03
11-Aug-03
12-Aug-03
13-Aug-03
14-Aug-03
15-Aug-03
18-Aug-03
19-Aug-03
20-Aug-03
21-Aug-03
22-Aug-03
25-Aug-03
26-Aug-03
27-Aug-03
28-Aug-03
29-Aug-03
2-Sep-03
3-Sep-03
4-Sep-03
5-Sep-03
8-Sep-03
9-Sep-03
10-Sep-03
11-Sep-03
12-Sep-03
15-Sep-03
16-Sep-03
17-Sep-03
18-Sep-03
19-Sep-03
22-Sep-03
23-Sep-03

1430.96
1444.70
1453.00
1448.02
1438.85
1421.11
1437.88
1416.88
1430.35
1431.10
1420.95
1445.70
1442.58
1432.31
1429.90
1434.33
1419.64
1423.51
1398.42
1401.01
1411.26
1416.30
1421.01
1435.17
1426.55
1435.95
1436.43
1449.65
1453.45
1450.60
1454.98
1440.16
1441.11
1445.50
1445.84
1454.70
1462.30
1482.61
1489.25
1491.77
1482.24
1497.22
1484.93
1467.29
1475.71
1478.93
1473.43
1494.50
1489.69
1509.47
1504.74
1485.16
1494.19

24-Sep-03
25-Sep-03
26-Sep-03
29-Sep-03
30-Sep-03
1-Oct-03
2-Oct-03
3-Oct-03
6-Oct-03
7-Oct-03
8-Oct-03
9-Oct-03
10-Oct-03
13-Oct-03
14-Oct-03
15-Oct-03
16-Oct-03
17-Oct-03
20-Oct-03
21-Oct-03
22-Oct-03
23-Oct-03
24-Oct-03
27-Oct-03
28-Oct-03
29-Oct-03
30-Oct-03
31-Oct-03
3-Nov-03
4-Nov-03
5-Nov-03
6-Nov-03
7-Nov-03
10-Nov-03
11-Nov-03
12-Nov-03
13-Nov-03
14-Nov-03
17-Nov-03
18-Nov-03
19-Nov-03
20-Nov-03
21-Nov-03
24-Nov-03
25-Nov-03
26-Nov-03
28-Nov-03
1-Dec-03
2-Dec-03
3-Dec-03
4-Dec-03
5-Dec-03
8-Dec-03

1465.66
1457.09
1448.03
1462.20
1446.77
1479.23
1482.36
1496.32
1502.86
1510.05
1502.65
1509.86
1509.00
1519.60
1525.60
1521.95
1526.80
1511.18
1518.97
1520.93
1498.28
1503.26
1496.19
1499.43
1522.21
1524.41
1523.12
1528.62
1540.71
1532.34
1530.54
1539.75
1533.02
1524.26
1523.47
1541.49
1541.30
1529.83
1520.07
1506.32
1518.51
1505.76
1508.21
1532.68
1535.49
1542.39
1542.07
1559.50
1554.41
1552.09
1559.47
1547.51
1558.96

9-Dec-03
10-Dec-03
11-Dec-03
12-Dec-03
15-Dec-03
16-Dec-03
17-Dec-03
18-Dec-03
19-Dec-03
22-Dec-03
23-Dec-03
24-Dec-03
26-Dec-03
29-Dec-03
30-Dec-03
31-Dec-03
2-Jan-04
5-Jan-04
6-Jan-04
7-Jan-04
8-Jan-04
9-Jan-04
12-Jan-04
13-Jan-04
14-Jan-04
15-Jan-04
16-Jan-04
20-Jan-04
21-Jan-04
22-Jan-04
23-Jan-04
26-Jan-04
27-Jan-04
28-Jan-04
29-Jan-04
30-Jan-04
2-Feb-04
3-Feb-04
4-Feb-04
5-Feb-04
6-Feb-04
9-Feb-04
10-Feb-04
11-Feb-04
12-Feb-04
13-Feb-04
17-Feb-04
18-Feb-04
19-Feb-04
20-Feb-04
23-Feb-04
24-Feb-04
25-Feb-04

1545.68
1544.31
1562.23
1566.50
1557.66
1568.02
1570.15
1588.90
1588.19
1594.43
1598.93
1596.05
1598.74
1619.16
1619.59
1622.94
1618.05
1638.10
1640.30
1644.60
1652.83
1638.13
1646.03
1637.33
1650.96
1653.20
1664.57
1663.02
1676.07
1670.73
1667.26
1687.44
1670.90
1648.43
1657.09
1652.72
1658.79
1659.92
1646.29
1649.35
1670.14
1666.16
1674.55
1693.03
1684.92
1675.86
1692.22
1684.89
1678.01
1673.71
1669.20
1666.42
1673.34

26-Feb-04
27-Feb-04
1-Mar-04
2-Mar-04
3-Mar-04
4-Mar-04
5-Mar-04
8-Mar-04
9-Mar-04
10-Mar-04
11-Mar-04
12-Mar-04
15-Mar-04
16-Mar-04
17-Mar-04
18-Mar-04
19-Mar-04
22-Mar-04
23-Mar-04
24-Mar-04
25-Mar-04
26-Mar-04
29-Mar-04
30-Mar-04
31-Mar-04
1-Apr-04
2-Apr-04
5-Apr-04
6-Apr-04
7-Apr-04
8-Apr-04
12-Apr-04
13-Apr-04
14-Apr-04
15-Apr-04
16-Apr-04
19-Apr-04
20-Apr-04
21-Apr-04
22-Apr-04
23-Apr-04
26-Apr-04
27-Apr-04
28-Apr-04
29-Apr-04
30-Apr-04
3-May-04
4-May-04
5-May-04
6-May-04
7-May-04
10-May-04
11-May-04

1675.63
1675.70
1691.90
1681.88
1685.17
1690.83
1693.76
1679.74
1670.07
1645.79
1621.21
1641.42
1617.91
1627.03
1646.29
1644.21
1625.84
1604.80
1602.67
1598.85
1625.01
1623.36
1644.75
1651.43
1650.42
1659.16
1673.40
1686.24
1683.23
1672.14
1670.36
1679.02
1655.99
1654.17
1655.15
1663.62
1665.39
1639.49
1648.31
1671.63
1672.62
1665.19
1668.98
1646.19
1634.16
1624.51
1639.46
1642.50
1645.65
1634.75
1612.31
1595.38
1607.94

12-May-04
13-May-04
14-May-04
17-May-04
18-May-04
19-May-04
20-May-04
21-May-04
24-May-04
25-May-04
26-May-04
27-May-04
28-May-04
1-Jun-04
2-Jun-04
3-Jun-04
4-Jun-04
7-Jun-04
8-Jun-04
9-Jun-04
10-Jun-04
14-Jun-04
15-Jun-04
16-Jun-04
17-Jun-04
18-Jun-04
21-Jun-04
22-Jun-04
23-Jun-04
24-Jun-04
25-Jun-04
28-Jun-04
29-Jun-04
30-Jun-04
1-Jul-04
2-Jul-04
6-Jul-04
7-Jul-04
8-Jul-04
9-Jul-04
12-Jul-04
13-Jul-04
14-Jul-04
15-Jul-04
16-Jul-04
19-Jul-04
20-Jul-04
21-Jul-04
22-Jul-04
23-Jul-04
26-Jul-04
27-Jul-04
28-Jul-04

1611.15
1610.05
1609.12
1592.23
1603.14
1599.29
1600.06
1606.49
1609.22
1635.14
1638.16
1647.65
1646.80
1647.57
1653.66
1641.43
1650.07
1676.48
1679.21
1663.38
1671.01
1655.00
1664.92
1667.23
1665.02
1669.39
1662.46
1668.54
1682.75
1678.07
1668.93
1667.61
1671.84
1678.83
1661.45
1656.25
1642.76
1646.28
1632.81
1638.34
1640.65
1641.89
1636.62
1629.58
1621.80
1621.08
1632.52
1610.88
1615.27
1599.62
1596.48
1612.33
1613.50

29-Jul-04
30-Jul-04
2-Aug-04
3-Aug-04
4-Aug-04
5-Aug-04
6-Aug-04
9-Aug-04
10-Aug-04
11-Aug-04
12-Aug-04
13-Aug-04
16-Aug-04
17-Aug-04
18-Aug-04
19-Aug-04
20-Aug-04
23-Aug-04
24-Aug-04
25-Aug-04
26-Aug-04
27-Aug-04
30-Aug-04
31-Aug-04
1-Sep-04
2-Sep-04
3-Sep-04
7-Sep-04
8-Sep-04
9-Sep-04
10-Sep-04
13-Sep-04
14-Sep-04
15-Sep-04
16-Sep-04
17-Sep-04
20-Sep-04
21-Sep-04
22-Sep-04
23-Sep-04
24-Sep-04
27-Sep-04
28-Sep-04
29-Sep-04
30-Sep-04
1-Oct-04
4-Oct-04
5-Oct-04
6-Oct-04
7-Oct-04
8-Oct-04
11-Oct-04
12-Oct-04

1621.35
1623.26
1630.48
1620.28
1619.00
1592.64
1568.07
1569.96
1590.35
1586.43
1567.95
1570.44
1591.94
1595.57
1615.72
1609.97
1620.47
1616.68
1617.46
1630.48
1630.68
1634.83
1622.28
1629.83
1632.82
1651.14
1644.25
1655.65
1648.52
1651.65
1659.84
1663.10
1666.82
1655.10
1659.78
1667.25
1657.88
1668.39
1645.17
1637.82
1640.40
1630.67
1640.62
1647.79
1647.48
1672.49
1678.10
1677.09
1688.83
1672.08
1659.51
1662.84
1659.07

13-Oct-04
14-Oct-04
15-Oct-04
18-Oct-04
19-Oct-04
20-Oct-04
21-Oct-04
22-Oct-04
25-Oct-04
26-Oct-04
27-Oct-04
28-Oct-04
29-Oct-04
1-Nov-04
2-Nov-04
3-Nov-04
4-Nov-04
5-Nov-04
8-Nov-04
9-Nov-04
10-Nov-04
11-Nov-04
12-Nov-04
15-Nov-04
16-Nov-04
17-Nov-04
18-Nov-04
19-Nov-04
22-Nov-04
23-Nov-04
24-Nov-04
26-Nov-04
29-Nov-04
30-Nov-04
1-Dec-04
2-Dec-04
3-Dec-04
6-Dec-04
7-Dec-04
8-Dec-04
9-Dec-04
10-Dec-04
13-Dec-04
14-Dec-04
15-Dec-04
16-Dec-04
17-Dec-04
20-Dec-04
21-Dec-04
22-Dec-04
23-Dec-04
27-Dec-04
28-Dec-04

1647.13
1631.81
1639.08
1647.69
1631.74
1632.49
1636.76
1620.85
1619.48
1643.57
1665.01
1668.55
1672.65
1673.10
1673.16
1692.22
1719.64
1726.34
1724.59
1724.08
1722.67
1738.32
1754.33
1753.99
1741.72
1751.57
1753.97
1734.45
1744.71
1744.31
1751.55
1753.09
1747.34
1740.33
1766.90
1765.37
1766.63
1765.33
1745.83
1754.75
1764.35
1762.51
1778.54
1785.51
1789.14
1785.51
1772.19
1772.87
1788.93
1795.66
1796.49
1788.76
1801.58

29-Dec-04
30-Dec-04
31-Dec-04
3-Jan-05
4-Jan-05
5-Jan-05
6-Jan-05
7-Jan-05
10-Jan-05
11-Jan-05
12-Jan-05
13-Jan-05
14-Jan-05
18-Jan-05
19-Jan-05
20-Jan-05
21-Jan-05
24-Jan-05
25-Jan-05
26-Jan-05
27-Jan-05
28-Jan-05
31-Jan-05
1-Feb-05
2-Feb-05
3-Feb-05
4-Feb-05
7-Feb-05
8-Feb-05
9-Feb-05
10-Feb-05
11-Feb-05
14-Feb-05
15-Feb-05
16-Feb-05
17-Feb-05
18-Feb-05
22-Feb-05
23-Feb-05
24-Feb-05
25-Feb-05
28-Feb-05
1-Mar-05
2-Mar-05
3-Mar-05
4-Mar-05
7-Mar-05
8-Mar-05
9-Mar-05
10-Mar-05
11-Mar-05
14-Mar-05
15-Mar-05

1801.71
1801.98
1799.55
1784.96
1764.30
1758.07
1764.63
1762.12
1768.17
1757.51
1764.72
1749.48
1759.98
1777.03
1760.28
1746.61
1735.42
1729.33
1736.25
1744.72
1745.58
1740.96
1755.68
1767.79
1773.63
1769.26
1788.82
1786.92
1788.16
1773.28
1780.80
1793.54
1794.98
1801.06
1801.59
1787.41
1788.65
1762.76
1772.76
1787.34
1804.17
1792.63
1802.79
1802.92
1803.51
1820.88
1825.70
1817.12
1798.79
1802.20
1789.01
1799.14
1785.61

16-Mar-05
17-Mar-05
18-Mar-05
21-Mar-05
22-Mar-05
23-Mar-05
24-Mar-05
28-Mar-05
29-Mar-05
30-Mar-05
31-Mar-05
1-Apr-05
4-Apr-05
5-Apr-05
6-Apr-05
7-Apr-05
8-Apr-05
11-Apr-05
12-Apr-05
13-Apr-05
14-Apr-05
15-Apr-05
18-Apr-05
19-Apr-05
20-Apr-05
21-Apr-05
22-Apr-05
25-Apr-05
26-Apr-05
27-Apr-05
28-Apr-05
29-Apr-05
2-May-05
3-May-05
4-May-05
5-May-05
6-May-05
9-May-05
10-May-05
11-May-05
12-May-05
13-May-05
16-May-05
17-May-05
18-May-05
19-May-05
20-May-05
23-May-05
24-May-05
25-May-05
26-May-05
27-May-05
31-May-05

1771.35
1774.55
1773.72
1764.98
1747.03
1748.28
1746.62
1750.88
1737.94
1762.09
1760.89
1749.45
1754.43
1762.32
1766.69
1777.35
1762.52
1762.56
1772.43
1751.77
1734.25
1705.26
1710.27
1720.43
1697.74
1731.27
1719.66
1734.56
1719.09
1726.21
1707.13
1727.49
1735.43
1733.95
1755.92
1751.47
1749.65
1760.87
1742.06
1750.26
1732.89
1725.15
1742.74
1755.10
1773.01
1781.28
1778.59
1785.46
1785.79
1779.81
1791.41
1793.34
1782.46

1-Jun-05
2-Jun-05
3-Jun-05
6-Jun-05
7-Jun-05
8-Jun-05
9-Jun-05
10-Jun-05
13-Jun-05
14-Jun-05
15-Jun-05
16-Jun-05
17-Jun-05
20-Jun-05
21-Jun-05
22-Jun-05
23-Jun-05
24-Jun-05
27-Jun-05
28-Jun-05
29-Jun-05
30-Jun-05
1-Jul-05
5-Jul-05
6-Jul-05
7-Jul-05
8-Jul-05
11-Jul-05
12-Jul-05
13-Jul-05
14-Jul-05
15-Jul-05
18-Jul-05
19-Jul-05
20-Jul-05
21-Jul-05
22-Jul-05
25-Jul-05
26-Jul-05
27-Jul-05
28-Jul-05
29-Jul-05
1-Aug-05
2-Aug-05
3-Aug-05
4-Aug-05
5-Aug-05
8-Aug-05
9-Aug-05
10-Aug-05
11-Aug-05
12-Aug-05
15-Aug-05

1799.15
1802.19
1789.83
1792.14
1791.89
1788.30
1797.72
1793.51
1798.07
1802.73
1806.78
1813.35
1822.35
1821.06
1817.36
1817.80
1798.49
1784.77
1783.45
1800.07
1797.73
1784.99
1789.85
1805.68
1791.05
1795.55
1816.52
1827.91
1832.15
1833.98
1838.80
1840.93
1830.75
1843.07
1852.02
1839.80
1849.81
1842.84
1846.04
1854.72
1865.64
1851.37
1853.13
1866.28
1868.06
1854.30
1840.19
1835.37
1847.76
1845.16
1858.43
1847.31
1852.78

16-Aug-05
17-Aug-05
18-Aug-05
19-Aug-05
22-Aug-05
23-Aug-05
24-Aug-05
25-Aug-05
26-Aug-05
29-Aug-05
30-Aug-05
31-Aug-05
1-Sep-05
2-Sep-05
6-Sep-05
7-Sep-05
8-Sep-05
9-Sep-05
12-Sep-05
13-Sep-05
14-Sep-05
15-Sep-05
16-Sep-05
19-Sep-05
20-Sep-05
21-Sep-05
22-Sep-05
23-Sep-05
26-Sep-05
27-Sep-05
28-Sep-05
29-Sep-05
30-Sep-05
3-Oct-05
4-Oct-05
5-Oct-05
6-Oct-05
7-Oct-05
10-Oct-05
11-Oct-05
12-Oct-05
13-Oct-05
14-Oct-05
17-Oct-05
18-Oct-05
19-Oct-05
20-Oct-05
21-Oct-05
24-Oct-05
25-Oct-05
26-Oct-05
27-Oct-05
28-Oct-05

1830.98
1832.82
1831.09
1832.29
1835.32
1829.11
1817.22
1821.45
1810.52
1821.56
1815.97
1834.48
1836.37
1831.06
1854.23
1859.00
1852.00
1866.74
1865.45
1851.87
1845.84
1846.76
1862.11
1851.74
1837.20
1820.49
1827.54
1828.54
1829.05
1829.13
1831.32
1847.62
1849.33
1846.17
1827.96
1801.40
1794.04
1800.71
1787.80
1784.22
1773.60
1772.36
1787.01
1792.33
1774.32
1801.01
1774.02
1776.73
1806.59
1802.30
1794.56
1776.00
1805.56

31-Oct-05
1-Nov-05
2-Nov-05
3-Nov-05
4-Nov-05
7-Nov-05
8-Nov-05
9-Nov-05
10-Nov-05
11-Nov-05
14-Nov-05
15-Nov-05
16-Nov-05
17-Nov-05
18-Nov-05
21-Nov-05
22-Nov-05
23-Nov-05
25-Nov-05
28-Nov-05
29-Nov-05
30-Nov-05
1-Dec-05
2-Dec-05
5-Dec-05
6-Dec-05
7-Dec-05
8-Dec-05
9-Dec-05
12-Dec-05
13-Dec-05
14-Dec-05
15-Dec-05
16-Dec-05
19-Dec-05
20-Dec-05
21-Dec-05
22-Dec-05
23-Dec-05
27-Dec-05
28-Dec-05
29-Dec-05
30-Dec-05
3-Jan-06
4-Jan-06
5-Jan-06
6-Jan-06
9-Jan-06
10-Jan-06
11-Jan-06
12-Jan-06
13-Jan-06
17-Jan-06

1818.50
1812.11
1830.43
1838.86
1839.16
1843.27
1837.80
1841.00
1856.90
1862.56
1861.25
1854.28
1857.97
1875.49
1883.99
1893.93
1903.66
1910.39
1914.40
1898.37
1898.74
1887.28
1910.23
1910.86
1906.42
1908.89
1899.69
1897.57
1902.92
1904.59
1915.30
1923.43
1920.85
1915.40
1904.21
1903.81
1908.65
1917.16
1918.25
1899.93
1902.73
1897.19
1887.93
1918.95
1926.38
1926.43
1945.00
1952.13
1951.53
1958.56
1946.28
1948.64
1941.57

18-Jan-06
19-Jan-06
20-Jan-06
23-Jan-06
24-Jan-06
25-Jan-06
26-Jan-06
27-Jan-06
30-Jan-06
31-Jan-06
1-Feb-06
2-Feb-06
3-Feb-06
6-Feb-06
7-Feb-06
8-Feb-06
9-Feb-06
10-Feb-06
13-Feb-06
14-Feb-06
15-Feb-06
16-Feb-06
17-Feb-06
21-Feb-06
22-Feb-06
23-Feb-06
24-Feb-06
27-Feb-06
28-Feb-06
1-Mar-06
2-Mar-06
3-Mar-06
6-Mar-06
7-Mar-06
8-Mar-06
9-Mar-06
10-Mar-06
13-Mar-06
14-Mar-06
15-Mar-06
16-Mar-06
17-Mar-06
20-Mar-06
21-Mar-06
22-Mar-06
23-Mar-06
24-Mar-06
27-Mar-06
28-Mar-06
29-Mar-06
30-Mar-06
31-Mar-06
3-Apr-06

1934.21
1944.98
1909.35
1912.91
1917.54
1914.28
1928.17
1943.34
1945.66
1937.93
1941.75
1924.67
1914.50
1916.04
1900.58
1917.84
1915.10
1920.00
1914.02
1933.46
1940.68
1955.06
1951.83
1945.45
1960.26
1953.37
1956.14
1963.58
1943.19
1959.76
1956.60
1953.74
1940.20
1936.68
1941.17
1931.73
1945.92
1950.39
1970.65
1979.21
1982.76
1985.69
1982.40
1970.50
1982.40
1977.29
1979.24
1977.19
1964.47
1979.51
1975.60
1967.38
1971.92

4-Apr-06
5-Apr-06
6-Apr-06
7-Apr-06
10-Apr-06
11-Apr-06
12-Apr-06
13-Apr-06
17-Apr-06
18-Apr-06
19-Apr-06
20-Apr-06
21-Apr-06
24-Apr-06
25-Apr-06
26-Apr-06
27-Apr-06
28-Apr-06
1-May-06
2-May-06
3-May-06
4-May-06
5-May-06
8-May-06
9-May-06
10-May-06
11-May-06
12-May-06
15-May-06
16-May-06
17-May-06
18-May-06
19-May-06
22-May-06
23-May-06
24-May-06
25-May-06
26-May-06
30-May-06
31-May-06
1-Jun-06
2-Jun-06
5-Jun-06
6-Jun-06
7-Jun-06
8-Jun-06
9-Jun-06
12-Jun-06
13-Jun-06
14-Jun-06
15-Jun-06
16-Jun-06
19-Jun-06

1984.47
1993.21
1989.87
1969.30
1971.02
1956.11
1958.49
1960.01
1954.25
1988.18
1991.84
1994.23
1993.99
1989.20
1979.51
1985.28
1992.39
1993.79
1985.55
1997.75
1989.97
1996.74
2017.34
2015.84
2016.59
2013.99
1988.56
1966.27
1971.45
1967.79
1935.18
1922.32
1930.27
1922.72
1914.38
1917.48
1939.52
1950.87
1920.09
1936.41
1960.28
1964.11
1929.23
1927.13
1915.77
1918.59
1910.01
1885.81
1866.92
1876.67
1916.56
1909.52
1892.12

20-Jun-06
21-Jun-06
22-Jun-06
23-Jun-06
26-Jun-06
27-Jun-06
28-Jun-06
29-Jun-06
30-Jun-06
3-Jul-06
5-Jul-06
6-Jul-06
7-Jul-06
10-Jul-06
11-Jul-06
12-Jul-06
13-Jul-06
14-Jul-06
17-Jul-06
18-Jul-06
19-Jul-06
20-Jul-06
21-Jul-06
24-Jul-06
25-Jul-06
26-Jul-06
27-Jul-06
28-Jul-06
31-Jul-06
1-Aug-06
2-Aug-06
3-Aug-06
4-Aug-06
7-Aug-06
8-Aug-06
9-Aug-06
10-Aug-06
11-Aug-06
14-Aug-06
15-Aug-06
16-Aug-06
17-Aug-06
18-Aug-06
21-Aug-06
22-Aug-06
23-Aug-06
24-Aug-06
25-Aug-06
28-Aug-06
29-Aug-06
30-Aug-06
31-Aug-06
1-Sep-06

1892.13
1910.62
1900.98
1899.32
1908.56
1891.24
1901.98
1943.08
1939.03
1954.49
1940.55
1945.90
1932.75
1935.61
1943.66
1922.62
1897.73
1888.43
1885.82
1889.48
1924.74
1908.42
1894.94
1926.50
1938.68
1937.96
1930.32
1953.86
1950.99
1942.22
1954.18
1957.41
1956.05
1950.63
1944.22
1936.30
1945.61
1938.13
1940.50
1967.26
1982.81
1986.04
1993.43
1986.11
1988.10
1979.35
1984.09
1982.81
1993.06
1997.20
1998.08
1997.42
2008.47

5-Sep-06
6-Sep-06
7-Sep-06
8-Sep-06
11-Sep-06
12-Sep-06
13-Sep-06
14-Sep-06
15-Sep-06
18-Sep-06
19-Sep-06
20-Sep-06
21-Sep-06
22-Sep-06
25-Sep-06
26-Sep-06
27-Sep-06
28-Sep-06
29-Sep-06
2-Oct-06
3-Oct-06
4-Oct-06
5-Oct-06
6-Oct-06
9-Oct-06
10-Oct-06
11-Oct-06
12-Oct-06
13-Oct-06
16-Oct-06
17-Oct-06
18-Oct-06
19-Oct-06
20-Oct-06
23-Oct-06
24-Oct-06
25-Oct-06
26-Oct-06
27-Oct-06
30-Oct-06
31-Oct-06
1-Nov-06
2-Nov-06
3-Nov-06
6-Nov-06
7-Nov-06
8-Nov-06
9-Nov-06
10-Nov-06
13-Nov-06
14-Nov-06
15-Nov-06
16-Nov-06

2012.00
1992.42
1982.93
1990.44
1991.49
2012.32
2020.49
2017.86
2023.35
2025.39
2021.00
2031.59
2021.08
2016.09
2033.87
2049.20
2049.97
2053.93
2048.89
2041.99
2046.28
2071.45
2076.63
2071.05
2072.71
2077.01
2071.90
2091.69
2095.97
2101.26
2093.58
2096.71
2098.32
2100.86
2113.82
2114.36
2121.83
2132.39
2114.65
2115.63
2115.65
2100.36
2100.21
2095.68
2119.53
2124.28
2129.22
2118.32
2122.26
2128.17
2141.95
2147.60
2152.57

17-Nov-06
20-Nov-06
21-Nov-06
22-Nov-06
24-Nov-06
27-Nov-06
28-Nov-06
29-Nov-06
30-Nov-06
1-Dec-06
4-Dec-06
5-Dec-06
6-Dec-06
7-Dec-06
8-Dec-06
11-Dec-06
12-Dec-06
13-Dec-06
14-Dec-06
15-Dec-06
18-Dec-06
19-Dec-06
20-Dec-06
21-Dec-06
22-Dec-06
26-Dec-06
27-Dec-06
28-Dec-06
29-Dec-06
3-Jan-07
4-Jan-07
5-Jan-07
8-Jan-07
9-Jan-07
10-Jan-07
11-Jan-07
12-Jan-07
16-Jan-07
17-Jan-07
18-Jan-07
19-Jan-07
22-Jan-07
23-Jan-07
24-Jan-07
25-Jan-07
26-Jan-07
29-Jan-07
30-Jan-07
31-Jan-07
1-Feb-07
2-Feb-07
5-Feb-07
6-Feb-07

2154.80
2153.76
2157.42
2162.65
2154.96
2125.67
2133.52
2154.09
2155.89
2149.85
2169.00
2177.75
2175.45
2166.87
2170.84
2175.80
2173.58
2176.52
2195.59
2198.07
2190.97
2195.80
2192.76
2185.21
2173.90
2183.38
2199.15
2196.00
2186.13
2183.92
2186.60
2173.29
2178.80
2177.68
2182.15
2196.02
2206.68
2208.48
2206.70
2200.20
2206.60
2195.00
2202.77
2221.56
2196.54
2193.89
2191.71
2204.40
2219.19
2231.61
2235.39
2233.44
2235.02

7-Feb-07
8-Feb-07
9-Feb-07
12-Feb-07
13-Feb-07
14-Feb-07
15-Feb-07
16-Feb-07
20-Feb-07
21-Feb-07
22-Feb-07
23-Feb-07
26-Feb-07
27-Feb-07
28-Feb-07
1-Mar-07
2-Mar-07
5-Mar-07
6-Mar-07
7-Mar-07
8-Mar-07
9-Mar-07
12-Mar-07
13-Mar-07
14-Mar-07
15-Mar-07
16-Mar-07
19-Mar-07
20-Mar-07
21-Mar-07
22-Mar-07
23-Mar-07
26-Mar-07
27-Mar-07
28-Mar-07
29-Mar-07
30-Mar-07
2-Apr-07
3-Apr-07
4-Apr-07
5-Apr-07
9-Apr-07
10-Apr-07
11-Apr-07
12-Apr-07
13-Apr-07
16-Apr-07
17-Apr-07
18-Apr-07
19-Apr-07
20-Apr-07
23-Apr-07
24-Apr-07

2239.05
2236.46
2220.72
2213.58
2230.80
2248.40
2250.97
2249.06
2255.48
2252.43
2251.03
2243.26
2240.73
2163.11
2175.78
2170.17
2145.43
2125.34
2158.36
2153.65
2169.14
2170.62
2176.50
2132.76
2147.18
2155.18
2146.93
2170.33
2184.10
2221.46
2220.68
2223.12
2225.26
2211.52
2194.38
2202.68
2200.12
2205.85
2226.76
2229.25
2236.71
2238.03
2243.93
2229.44
2243.30
2251.12
2275.35
2280.01
2281.61
2278.91
2300.08
2294.82
2294.02

25-Apr-07
26-Apr-07
27-Apr-07
30-Apr-07
1-May-07
2-May-07
3-May-07
4-May-07
7-May-07
8-May-07
9-May-07
10-May-07
11-May-07
14-May-07
15-May-07
16-May-07
17-May-07
18-May-07
21-May-07
22-May-07
23-May-07
24-May-07
25-May-07
29-May-07
30-May-07
31-May-07
1-Jun-07
4-Jun-07
5-Jun-07
6-Jun-07
7-Jun-07
8-Jun-07
11-Jun-07
12-Jun-07
13-Jun-07
14-Jun-07
15-Jun-07
18-Jun-07
19-Jun-07
20-Jun-07
21-Jun-07
22-Jun-07
25-Jun-07
26-Jun-07
27-Jun-07
28-Jun-07
29-Jun-07
2-Jul-07
3-Jul-07
5-Jul-07
6-Jul-07
9-Jul-07
10-Jul-07

2317.50
2315.91
2315.70
2297.57
2303.68
2318.84
2329.54
2334.61
2340.68
2338.14
2346.30
2313.94
2336.48
2332.43
2329.61
2350.40
2348.44
2363.97
2367.63
2366.10
2363.29
2340.64
2353.42
2357.39
2377.09
2377.75
2386.63
2391.13
2378.44
2357.95
2316.63
2342.98
2345.27
2320.22
2356.02
2367.52
2382.97
2380.09
2384.25
2351.87
2366.92
2336.41
2328.91
2321.46
2342.84
2341.90
2338.25
2363.28
2372.22
2373.07
2381.59
2383.80
2349.98

11-Jul-07
12-Jul-07
13-Jul-07
16-Jul-07
17-Jul-07
18-Jul-07
19-Jul-07
20-Jul-07
23-Jul-07
24-Jul-07
25-Jul-07
26-Jul-07
27-Jul-07
30-Jul-07
31-Jul-07
1-Aug-07
2-Aug-07
3-Aug-07
6-Aug-07
7-Aug-07
8-Aug-07
9-Aug-07
10-Aug-07
13-Aug-07
14-Aug-07
15-Aug-07
16-Aug-07
17-Aug-07
20-Aug-07
21-Aug-07
22-Aug-07
23-Aug-07
24-Aug-07
27-Aug-07
28-Aug-07
29-Aug-07
30-Aug-07
31-Aug-07
4-Sep-07
5-Sep-07
6-Sep-07
7-Sep-07
10-Sep-07
11-Sep-07
12-Sep-07
13-Sep-07
14-Sep-07
17-Sep-07
18-Sep-07
19-Sep-07
20-Sep-07
21-Sep-07
24-Sep-07

2363.72
2408.79
2416.28
2411.65
2411.41
2406.69
2417.50
2387.96
2399.64
2352.12
2363.12
2307.98
2271.41
2294.75
2265.75
2282.30
2292.79
2231.98
2285.93
2300.10
2333.24
2264.50
2265.36
2264.58
2223.70
2193.40
2200.61
2254.68
2254.07
2256.52
2283.08
2280.68
2307.22
2287.62
2234.02
2283.58
2274.16
2299.71
2323.83
2298.16
2308.34
2269.32
2266.51
2297.41
2298.14
2317.63
2318.11
2306.25
2373.63
2388.15
2372.61
2383.55
2371.03

25-Sep-07
26-Sep-07
27-Sep-07
28-Sep-07
1-Oct-07
2-Oct-07
3-Oct-07
4-Oct-07
5-Oct-07
8-Oct-07
9-Oct-07
10-Oct-07
11-Oct-07
12-Oct-07
15-Oct-07
16-Oct-07
17-Oct-07
18-Oct-07
19-Oct-07
22-Oct-07
23-Oct-07
24-Oct-07
25-Oct-07
26-Oct-07
29-Oct-07
30-Oct-07
31-Oct-07
1-Nov-07
2-Nov-07
5-Nov-07
6-Nov-07
7-Nov-07
8-Nov-07
9-Nov-07
12-Nov-07
13-Nov-07
14-Nov-07
15-Nov-07
16-Nov-07
19-Nov-07
20-Nov-07
21-Nov-07
23-Nov-07
26-Nov-07
27-Nov-07
28-Nov-07
29-Nov-07
30-Nov-07
3-Dec-07
4-Dec-07
5-Dec-07
6-Dec-07
7-Dec-07

2370.26
2383.53
2392.92
2385.72
2417.44
2416.83
2406.30
2411.41
2435.16
2427.33
2447.03
2443.02
2430.55
2442.12
2421.67
2405.76
2410.22
2408.46
2346.78
2355.74
2376.47
2370.71
2368.43
2401.07
2410.33
2394.81
2423.67
2360.21
2362.21
2350.69
2379.05
2310.41
2309.18
2276.26
2253.53
2319.86
2304.06
2273.73
2285.67
2245.81
2256.02
2220.21
2257.95
2205.49
2238.52
2303.17
2304.43
2322.34
2308.74
2293.65
2329.71
2364.97
2360.79

10-Dec-07
11-Dec-07
12-Dec-07
13-Dec-07
14-Dec-07
17-Dec-07
18-Dec-07
19-Dec-07
20-Dec-07
21-Dec-07
24-Dec-07
26-Dec-07
27-Dec-07
28-Dec-07
31-Dec-07
2-Jan-08
4-Jan-08
7-Jan-08
8-Jan-08
9-Jan-08
10-Jan-08
11-Jan-08
14-Jan-08
15-Jan-08
16-Jan-08
17-Jan-08
18-Jan-08
22-Jan-08
23-Jan-08
24-Jan-08
25-Jan-08
28-Jan-08
29-Jan-08
30-Jan-08
31-Jan-08
1-Feb-08
4-Feb-08
5-Feb-08
6-Feb-08
7-Feb-08
8-Feb-08
11-Feb-08
12-Feb-08
13-Feb-08
14-Feb-08
15-Feb-08
19-Feb-08
20-Feb-08
21-Feb-08
22-Feb-08
25-Feb-08
26-Feb-08
27-Feb-08

2378.60
2318.51
2332.85
2335.79
2303.79
2269.24
2283.50
2280.47
2292.23
2330.81
2349.66
2351.60
2318.72
2322.11
2306.23
2273.41
2217.59
2224.76
2184.67
2214.60
2232.24
2202.03
2225.98
2170.51
2158.57
2095.86
2083.24
2060.15
2104.37
2125.60
2091.88
2128.64
2141.85
2131.78
2167.90
2194.43
2171.51
2102.23
2087.05
2104.02
2095.21
2107.65
2123.06
2152.76
2123.94
2125.85
2124.12
2141.95
2115.13
2132.02
2161.51
2176.48
2175.00

28-Feb-08
29-Feb-08
3-Mar-08
4-Mar-08
5-Mar-08
6-Mar-08
7-Mar-08
10-Mar-08
11-Mar-08
12-Mar-08
13-Mar-08
14-Mar-08
17-Mar-08
18-Mar-08
19-Mar-08
20-Mar-08
24-Mar-08
25-Mar-08
26-Mar-08
27-Mar-08
28-Mar-08
31-Mar-08
1-Apr-08
2-Apr-08
3-Apr-08
4-Apr-08
7-Apr-08
8-Apr-08
9-Apr-08
10-Apr-08
11-Apr-08
14-Apr-08
15-Apr-08
16-Apr-08
17-Apr-08
18-Apr-08
21-Apr-08
22-Apr-08
23-Apr-08
24-Apr-08
25-Apr-08
28-Apr-08
29-Apr-08
30-Apr-08
1-May-08
2-May-08
5-May-08
6-May-08
7-May-08
8-May-08
9-May-08
12-May-08
13-May-08

2155.81
2097.47
2098.64
2091.42
2103.42
2057.44
2040.17
2008.71
2083.36
2065.21
2075.88
2032.79
2014.88
2100.38
2049.40
2098.46
2130.62
2135.54
2116.93
2093.11
2076.56
2088.42
2163.38
2159.63
2162.46
2164.21
2167.61
2157.28
2139.99
2149.67
2106.01
2098.92
2108.59
2156.67
2158.08
2197.24
2193.87
2174.59
2180.91
2194.96
2209.25
2207.02
2198.50
2190.13
2228.09
2235.30
2225.37
2242.47
2202.77
2210.95
2196.54
2220.81
2220.46

14-May-08
15-May-08
16-May-08
19-May-08
20-May-08
21-May-08
22-May-08
23-May-08
27-May-08
28-May-08
29-May-08
30-May-08
2-Jun-08
3-Jun-08
4-Jun-08
5-Jun-08
6-Jun-08
9-Jun-08
10-Jun-08
11-Jun-08
12-Jun-08
13-Jun-08
16-Jun-08
17-Jun-08
18-Jun-08
19-Jun-08
20-Jun-08
23-Jun-08
24-Jun-08
25-Jun-08
26-Jun-08
27-Jun-08
30-Jun-08
1-Jul-08
2-Jul-08
3-Jul-08
7-Jul-08
8-Jul-08
9-Jul-08
10-Jul-08
11-Jul-08
14-Jul-08
15-Jul-08
16-Jul-08
17-Jul-08
18-Jul-08
21-Jul-08
22-Jul-08
23-Jul-08
24-Jul-08
25-Jul-08
28-Jul-08
29-Jul-08

2229.74
2253.76
2256.63
2258.74
2237.79
2202.02
2208.20
2179.05
2193.98
2203.10
2215.12
2218.50
2195.27
2182.65
2183.01
2225.74
2157.24
2159.03
2153.77
2117.84
2124.94
2156.96
2157.14
2142.55
2121.78
2130.30
2090.81
2090.94
2085.08
2097.36
2036.40
2028.89
2031.47
2039.66
2002.64
2004.87
1988.09
2022.83
1976.97
1990.78
1968.86
1951.08
1929.85
1978.47
2002.30
2002.88
2001.86
2028.91
2037.15
1990.09
1998.41
1961.23
2007.21

30-Jul-08
31-Jul-08
1-Aug-08
4-Aug-08
5-Aug-08
6-Aug-08
7-Aug-08
8-Aug-08
11-Aug-08
12-Aug-08
13-Aug-08
14-Aug-08
15-Aug-08
18-Aug-08
19-Aug-08
20-Aug-08
21-Aug-08
22-Aug-08
25-Aug-08
26-Aug-08
27-Aug-08
28-Aug-08
29-Aug-08
2-Sep-08
3-Sep-08
4-Sep-08
5-Sep-08
8-Sep-08
9-Sep-08
10-Sep-08
11-Sep-08
12-Sep-08
15-Sep-08
16-Sep-08
17-Sep-08
18-Sep-08
19-Sep-08
22-Sep-08
23-Sep-08
24-Sep-08
25-Sep-08
26-Sep-08
29-Sep-08
30-Sep-08
1-Oct-08
2-Oct-08
3-Oct-08
6-Oct-08
7-Oct-08
8-Oct-08
9-Oct-08
10-Oct-08
13-Oct-08

2040.81
2014.39
2003.16
1985.23
2042.44
2050.23
2013.66
2061.77
2076.59
2051.66
2046.35
2057.72
2066.36
2035.30
2016.52
2029.15
2034.35
2057.64
2017.27
2024.72
2041.24
2071.86
2043.53
2035.24
2032.13
1971.37
1980.18
2021.13
1952.14
1964.25
1992.00
1996.25
1902.17
1935.49
1844.31
1924.85
2002.32
1925.85
1895.78
1892.05
1929.24
1935.79
1765.72
1861.44
1853.26
1778.90
1754.91
1687.33
1590.51
1573.34
1453.52
1436.56
1602.93

14-Oct-08
15-Oct-08
16-Oct-08
17-Oct-08
20-Oct-08
21-Oct-08
22-Oct-08
23-Oct-08
24-Oct-08
27-Oct-08
28-Oct-08
29-Oct-08
30-Oct-08
31-Oct-08
3-Nov-08
4-Nov-08
5-Nov-08
6-Nov-08
7-Nov-08
10-Nov-08
11-Nov-08
12-Nov-08
13-Nov-08
14-Nov-08
17-Nov-08
18-Nov-08
19-Nov-08
20-Nov-08
21-Nov-08
24-Nov-08
25-Nov-08
26-Nov-08
28-Nov-08
1-Dec-08
2-Dec-08
3-Dec-08
4-Dec-08
5-Dec-08
8-Dec-08
9-Dec-08
10-Dec-08
11-Dec-08
12-Dec-08
15-Dec-08
16-Dec-08
17-Dec-08
18-Dec-08
19-Dec-08
22-Dec-08
23-Dec-08
24-Dec-08
26-Dec-08
29-Dec-08

1594.41
1450.50
1512.21
1502.84
1574.50
1526.02
1433.22
1451.37
1401.29
1356.78
1503.16
1486.73
1525.37
1548.81
1544.91
1608.00
1524.21
1448.01
1490.31
1471.64
1439.22
1365.15
1459.82
1399.20
1363.14
1376.81
1292.76
1206.04
1282.59
1365.63
1374.79
1423.90
1437.68
1309.39
1361.79
1397.72
1356.81
1406.36
1460.60
1426.88
1444.00
1403.20
1413.07
1395.21
1466.87
1452.88
1422.19
1426.39
1400.42
1387.08
1395.75
1403.22
1398.25

30-Dec-08
31-Dec-08
2-Jan-09
5-Jan-09
6-Jan-09
7-Jan-09
8-Jan-09
9-Jan-09
12-Jan-09
13-Jan-09
14-Jan-09
15-Jan-09
16-Jan-09
20-Jan-09
21-Jan-09
22-Jan-09
23-Jan-09
26-Jan-09
27-Jan-09
28-Jan-09
29-Jan-09
30-Jan-09
2-Feb-09
3-Feb-09
4-Feb-09
5-Feb-09
6-Feb-09
9-Feb-09
10-Feb-09
11-Feb-09
12-Feb-09
13-Feb-09
17-Feb-09
18-Feb-09
19-Feb-09
20-Feb-09
23-Feb-09
24-Feb-09
25-Feb-09
26-Feb-09
27-Feb-09
2-Mar-09
3-Mar-09
4-Mar-09
5-Mar-09
6-Mar-09
9-Mar-09
10-Mar-09
11-Mar-09
12-Mar-09
13-Mar-09
16-Mar-09
17-Mar-09

1432.65
1452.98
1499.17
1492.21
1503.87
1459.58
1464.60
1433.41
1401.07
1403.63
1356.79
1358.64
1368.92
1296.63
1353.33
1332.84
1340.02
1347.47
1362.18
1408.07
1361.54
1330.51
1329.81
1350.88
1341.77
1363.82
1401.06
1403.19
1334.30
1345.50
1348.15
1334.83
1274.26
1273.29
1258.82
1244.72
1201.56
1249.76
1236.74
1217.49
1188.84
1133.43
1126.18
1153.35
1104.38
1106.00
1095.04
1164.83
1168.07
1215.87
1225.32
1221.03
1260.29

18-Mar-09
19-Mar-09
20-Mar-09
23-Mar-09
24-Mar-09
25-Mar-09
26-Mar-09
27-Mar-09
30-Mar-09
31-Mar-09
1-Apr-09
2-Apr-09
3-Apr-09
6-Apr-09
7-Apr-09
8-Apr-09
9-Apr-09
13-Apr-09
14-Apr-09
15-Apr-09
16-Apr-09
17-Apr-09
20-Apr-09
21-Apr-09
22-Apr-09
23-Apr-09
24-Apr-09
27-Apr-09
28-Apr-09
29-Apr-09
30-Apr-09
1-May-09
4-May-09
5-May-09
6-May-09
7-May-09
8-May-09
11-May-09
12-May-09
13-May-09
14-May-09
15-May-09
18-May-09
19-May-09
20-May-09
21-May-09
22-May-09
26-May-09
27-May-09
28-May-09
29-May-09
1-Jun-09
2-Jun-09

1286.62
1269.92
1244.85
1333.21
1306.03
1318.61
1349.37
1322.19
1276.22
1292.98
1314.63
1352.47
1365.66
1354.36
1322.91
1338.53
1389.49
1393.13
1365.20
1382.36
1403.89
1410.85
1350.52
1379.22
1368.92
1382.52
1405.74
1391.58
1387.82
1417.99
1416.73
1424.41
1472.64
1467.25
1493.31
1473.66
1509.14
1477.20
1475.83
1436.74
1451.79
1435.48
1479.24
1476.94
1469.47
1445.28
1443.14
1481.10
1453.28
1475.94
1495.97
1534.65
1537.69

3-Jun-09
4-Jun-09
5-Jun-09
8-Jun-09
9-Jun-09
10-Jun-09
11-Jun-09
12-Jun-09
15-Jun-09
16-Jun-09
17-Jun-09
18-Jun-09
19-Jun-09
22-Jun-09
23-Jun-09
24-Jun-09
25-Jun-09
26-Jun-09
29-Jun-09
30-Jun-09
1-Jul-09
2-Jul-09
6-Jul-09
7-Jul-09
8-Jul-09
9-Jul-09
10-Jul-09
13-Jul-09
14-Jul-09
15-Jul-09
16-Jul-09
17-Jul-09
20-Jul-09
21-Jul-09
22-Jul-09
23-Jul-09
24-Jul-09
27-Jul-09
28-Jul-09
29-Jul-09
30-Jul-09
31-Jul-09
3-Aug-09
4-Aug-09
5-Aug-09
6-Aug-09
7-Aug-09
10-Aug-09
11-Aug-09
12-Aug-09
13-Aug-09
14-Aug-09
17-Aug-09

1516.88
1534.59
1530.82
1529.59
1535.03
1529.76
1539.50
1541.70
1505.06
1485.92
1483.90
1496.59
1501.25
1455.54
1458.92
1468.48
1499.98
1498.08
1511.70
1498.94
1505.64
1461.80
1465.58
1436.74
1435.20
1440.30
1434.50
1470.43
1478.24
1522.09
1535.30
1534.70
1552.26
1557.91
1557.37
1593.65
1598.50
1603.26
1599.09
1592.00
1611.14
1612.31
1637.06
1642.03
1637.81
1628.82
1650.73
1645.26
1624.91
1644.23
1655.66
1641.54
1602.06

18-Aug-09
19-Aug-09
20-Aug-09
21-Aug-09
24-Aug-09
25-Aug-09
26-Aug-09
27-Aug-09
28-Aug-09
31-Aug-09
1-Sep-09
2-Sep-09
3-Sep-09
4-Sep-09
8-Sep-09
9-Sep-09
10-Sep-09
11-Sep-09
14-Sep-09
15-Sep-09
16-Sep-09
17-Sep-09
18-Sep-09
21-Sep-09
22-Sep-09
23-Sep-09
24-Sep-09
25-Sep-09
28-Sep-09
29-Sep-09
30-Sep-09
1-Oct-09
2-Oct-09
5-Oct-09
6-Oct-09
7-Oct-09
8-Oct-09
9-Oct-09
12-Oct-09
13-Oct-09
14-Oct-09
15-Oct-09
16-Oct-09
19-Oct-09
20-Oct-09
21-Oct-09
22-Oct-09
23-Oct-09
26-Oct-09
27-Oct-09
28-Oct-09
29-Oct-09
30-Oct-09

1618.60
1629.92
1647.85
1678.84
1677.94
1681.92
1682.29
1687.16
1684.05
1670.52
1633.63
1628.66
1642.68
1664.34
1679.32
1692.48
1710.14
1708.19
1719.04
1724.45
1750.91
1745.80
1750.43
1744.47
1755.99
1738.32
1722.02
1711.53
1742.32
1738.48
1732.86
1688.24
1680.70
1705.73
1729.14
1734.74
1747.70
1757.60
1765.31
1760.51
1791.47
1798.91
1784.35
1801.12
1789.93
1774.33
1793.34
1771.50
1750.75
1744.95
1711.09
1749.76
1700.67

2-Nov-09
3-Nov-09
4-Nov-09
5-Nov-09
6-Nov-09
9-Nov-09
10-Nov-09
11-Nov-09
12-Nov-09
13-Nov-09
16-Nov-09
17-Nov-09
18-Nov-09
19-Nov-09
20-Nov-09
23-Nov-09
24-Nov-09
25-Nov-09
27-Nov-09
30-Nov-09
1-Dec-09
2-Dec-09
3-Dec-09
4-Dec-09
7-Dec-09
8-Dec-09
9-Dec-09
10-Dec-09
11-Dec-09
14-Dec-09
15-Dec-09
16-Dec-09
17-Dec-09
18-Dec-09
21-Dec-09
22-Dec-09
23-Dec-09
24-Dec-09
28-Dec-09
29-Dec-09
30-Dec-09
31-Dec-09
4-Jan-10
5-Jan-10
6-Jan-10
7-Jan-10
8-Jan-10
11-Jan-10
12-Jan-10
13-Jan-10
14-Jan-10
15-Jan-10
19-Jan-10

1711.65
1715.81
1718.21
1751.45
1756.07
1795.56
1795.90
1804.93
1786.66
1796.93
1823.29
1825.18
1824.61
1800.12
1794.65
1819.17
1818.31
1826.74
1795.70
1802.68
1824.54
1825.40
1810.13
1820.11
1815.70
1797.31
1804.10
1814.81
1821.80
1834.55
1824.37
1826.45
1804.96
1815.50
1834.59
1841.17
1845.80
1855.50
1857.89
1855.61
1856.14
1837.50
1867.06
1872.90
1874.73
1882.34
1887.77
1891.06
1873.32
1889.10
1893.72
1873.30
1896.72

20-Jan-10
21-Jan-10
22-Jan-10
25-Jan-10
26-Jan-10
27-Jan-10
28-Jan-10
29-Jan-10
1-Feb-10
2-Feb-10
3-Feb-10
4-Feb-10
5-Feb-10
8-Feb-10
9-Feb-10
10-Feb-10
11-Feb-10
12-Feb-10
16-Feb-10
17-Feb-10
18-Feb-10
19-Feb-10
22-Feb-10
23-Feb-10
24-Feb-10
25-Feb-10
26-Feb-10
1-Mar-10
2-Mar-10
3-Mar-10
4-Mar-10
5-Mar-10
8-Mar-10
9-Mar-10
10-Mar-10
11-Mar-10
12-Mar-10
15-Mar-10
16-Mar-10
17-Mar-10
18-Mar-10
19-Mar-10
22-Mar-10
23-Mar-10
24-Mar-10
25-Mar-10
26-Mar-10
29-Mar-10
30-Mar-10
31-Mar-10
1-Apr-10
5-Apr-10
6-Apr-10

1876.90
1841.39
1800.61
1808.93
1801.34
1810.21
1788.97
1771.40
1796.67
1819.99
1810.64
1754.30
1759.38
1744.37
1767.18
1763.69
1781.01
1776.50
1808.72
1816.70
1828.81
1833.09
1831.21
1809.05
1826.98
1823.64
1826.27
1844.87
1849.17
1850.24
1857.20
1883.28
1883.29
1886.60
1895.38
1903.68
1903.29
1904.19
1919.02
1930.22
1929.63
1919.80
1929.64
1943.70
1933.04
1929.75
1931.18
1942.51
1942.81
1936.48
1950.91
1966.44
1969.76

7-Apr-10
8-Apr-10
9-Apr-10
12-Apr-10
13-Apr-10
14-Apr-10
15-Apr-10
16-Apr-10
19-Apr-10
20-Apr-10
21-Apr-10
22-Apr-10
23-Apr-10
26-Apr-10
27-Apr-10
28-Apr-10
29-Apr-10
30-Apr-10
3-May-10
4-May-10
5-May-10
6-May-10
7-May-10
10-May-10
11-May-10
12-May-10
13-May-10
14-May-10
17-May-10
18-May-10
19-May-10
20-May-10
21-May-10
24-May-10
25-May-10
26-May-10
27-May-10
28-May-10
1-Jun-10
2-Jun-10
3-Jun-10
4-Jun-10
7-Jun-10
8-Jun-10
9-Jun-10
10-Jun-10
11-Jun-10
14-Jun-10
15-Jun-10
16-Jun-10
17-Jun-10
18-Jun-10
21-Jun-10

1959.04
1965.72
1978.86
1982.40
1983.91
2006.06
2007.74
1975.36
1984.32
2000.33
1998.31
2002.93
2017.19
2008.55
1961.60
1974.63
2000.34
1967.05
1992.87
1945.37
1933.25
1870.95
1842.32
1923.39
1917.25
1944.25
1920.76
1884.67
1887.11
1860.65
1851.28
1779.30
1806.04
1782.76
1783.39
1773.64
1832.60
1809.97
1778.99
1825.25
1832.72
1769.71
1745.87
1765.28
1754.90
1806.69
1815.25
1812.02
1854.61
1853.62
1856.24
1858.70
1851.54

22-Jun-10
23-Jun-10
24-Jun-10
25-Jun-10
28-Jun-10
29-Jun-10
30-Jun-10
1-Jul-10
2-Jul-10
6-Jul-10
7-Jul-10
8-Jul-10
9-Jul-10
12-Jul-10
13-Jul-10
14-Jul-10
15-Jul-10
16-Jul-10
19-Jul-10
20-Jul-10
21-Jul-10
22-Jul-10
23-Jul-10
26-Jul-10
27-Jul-10
28-Jul-10
29-Jul-10
30-Jul-10
2-Aug-10
3-Aug-10
4-Aug-10
5-Aug-10
6-Aug-10
9-Aug-10
10-Aug-10
11-Aug-10
12-Aug-10
13-Aug-10
16-Aug-10
17-Aug-10
18-Aug-10
19-Aug-10
20-Aug-10
23-Aug-10
24-Aug-10
25-Aug-10
26-Aug-10
27-Aug-10
30-Aug-10
31-Aug-10
1-Sep-10
2-Sep-10
3-Sep-10

1822.04
1816.64
1786.13
1791.24
1787.94
1732.55
1715.22
1709.77
1701.85
1710.97
1765.42
1782.09
1794.93
1796.29
1824.07
1823.82
1825.99
1773.42
1784.06
1804.47
1781.59
1821.75
1836.75
1857.33
1855.38
1842.65
1835.29
1835.40
1875.84
1866.86
1878.81
1876.51
1869.76
1880.05
1868.87
1817.12
1807.60
1800.38
1800.70
1823.18
1826.14
1795.24
1788.67
1781.47
1755.64
1761.62
1748.13
1777.60
1751.79
1752.54
1804.45
1820.97
1845.10

7-Sep-10
8-Sep-10
9-Sep-10
10-Sep-10
13-Sep-10
14-Sep-10
15-Sep-10
16-Sep-10
17-Sep-10
20-Sep-10
21-Sep-10
22-Sep-10
23-Sep-10
24-Sep-10
27-Sep-10
28-Sep-10
29-Sep-10
30-Sep-10
1-Oct-10
4-Oct-10
5-Oct-10
6-Oct-10
7-Oct-10
8-Oct-10
11-Oct-10
12-Oct-10
13-Oct-10
14-Oct-10
15-Oct-10
18-Oct-10
19-Oct-10
20-Oct-10
21-Oct-10
22-Oct-10
25-Oct-10
26-Oct-10
27-Oct-10
28-Oct-10
29-Oct-10
1-Nov-10
2-Nov-10
3-Nov-10
4-Nov-10
5-Nov-10
8-Nov-10
9-Nov-10
10-Nov-10
11-Nov-10
12-Nov-10
15-Nov-10
16-Nov-10
17-Nov-10
18-Nov-10

1824.04
1836.20
1845.09
1854.10
1875.40
1874.07
1880.74
1880.36
1881.92
1910.60
1905.73
1896.77
1880.97
1920.84
1909.97
1919.58
1914.83
1908.95
1917.42
1902.14
1941.81
1941.50
1938.30
1950.18
1950.46
1957.92
1972.07
1964.89
1968.87
1983.16
1951.67
1972.51
1976.12
1980.83
1985.10
1985.13
1980.05
1982.45
1981.58
1983.47
1998.86
2006.58
2045.61
2053.77
2049.69
2033.84
2043.15
2034.48
2010.56
2008.24
1976.25
1976.99
2007.38

19-Nov-10
22-Nov-10
23-Nov-10
24-Nov-10
26-Nov-10
29-Nov-10
30-Nov-10
1-Dec-10
2-Dec-10
3-Dec-10
6-Dec-10
7-Dec-10
8-Dec-10
9-Dec-10
10-Dec-10
13-Dec-10
14-Dec-10
15-Dec-10
16-Dec-10
17-Dec-10
20-Dec-10
21-Dec-10
22-Dec-10
23-Dec-10
27-Dec-10
28-Dec-10
29-Dec-10
30-Dec-10
31-Dec-10

2012.58
2009.51
1980.89
2010.56
1996.02
1993.83
1981.83
2024.96
2050.96
2056.39
2053.80
2054.88
2063.02
2071.11
2083.56
2083.99
2085.93
2075.28
2088.19
2089.94
2095.32
2108.26
2115.69
2112.37
2113.66
2115.32
2117.83
2114.69
2114.28

onditional Standard Deviation

12

10
8
6
4
2

0
1-Jan-01 1-Dec-01 1-Nov-02 1-Oct-03 1-Sep-04 1-Aug-05 1-Jul-06 1-Jun-07 1-May-08 1-Apr-09 1-Mar-10

-09 1-Mar-10

Calculating Standardized Returns

Data
1-Jan-01
2-Jan-01
3-Jan-01
4-Jan-01
5-Jan-01
8-Jan-01
9-Jan-01
10-Jan-01
11-Jan-01
12-Jan-01
16-Jan-01
17-Jan-01
18-Jan-01
19-Jan-01
22-Jan-01
23-Jan-01
24-Jan-01
25-Jan-01
26-Jan-01
29-Jan-01
30-Jan-01
31-Jan-01
1-Feb-01
2-Feb-01
5-Feb-01
6-Feb-01
7-Feb-01
8-Feb-01
9-Feb-01
12-Feb-01
13-Feb-01
14-Feb-01
15-Feb-01
16-Feb-01
20-Feb-01
21-Feb-01
22-Feb-01
23-Feb-01
26-Feb-01
27-Feb-01
28-Feb-01
1-Mar-01
2-Mar-01
5-Mar-01
6-Mar-01
7-Mar-01
8-Mar-01

Inchidere
1837.36
1785.86
1875.56
1855.82
1807.13
1804.04
1810.98
1828.50
1847.37
1835.53
1847.13
1851.16
1876.94
1869.38
1869.89
1894.25
1899.71
1890.27
1886.80
1899.75
1913.13
1902.55
1913.11
1879.69
1886.48
1883.72
1868.29
1856.66
1831.96
1853.65
1837.77
1834.10
1849.15
1814.22
1782.75
1749.86
1746.50
1736.82
1767.29
1753.88
1729.07
1730.91
1721.09
1731.42
1748.74
1760.36
1764.39

Return

-2.84%

Variana
conditional
#DIV/0!
#DIV/0!

Std Deviation
conditional
#DIV/0!

Randamentul
standardizat
#DIV/0!

9-Mar-01
12-Mar-01
13-Mar-01
14-Mar-01
15-Mar-01
16-Mar-01
19-Mar-01
20-Mar-01
21-Mar-01
22-Mar-01
23-Mar-01
26-Mar-01
27-Mar-01
28-Mar-01
29-Mar-01
30-Mar-01
2-Apr-01
3-Apr-01
4-Apr-01
5-Apr-01
6-Apr-01
9-Apr-01
10-Apr-01
11-Apr-01
12-Apr-01
16-Apr-01
17-Apr-01
18-Apr-01
19-Apr-01
20-Apr-01
23-Apr-01
24-Apr-01
25-Apr-01
26-Apr-01
27-Apr-01
30-Apr-01
1-May-01
2-May-01
3-May-01
4-May-01
7-May-01
8-May-01
9-May-01
10-May-01
11-May-01
14-May-01
15-May-01
16-May-01
17-May-01
18-May-01
21-May-01
22-May-01
23-May-01

1720.71
1646.42
1671.18
1628.02
1637.61
1605.48
1633.81
1594.50
1565.98
1559.65
1590.70
1608.65
1649.79
1609.67
1602.26
1619.54
1599.35
1544.35
1540.17
1607.46
1575.71
1588.50
1631.68
1628.23
1652.83
1647.50
1664.44
1729.26
1750.98
1736.02
1710.01
1689.23
1716.17
1724.38
1750.32
1745.39
1769.12
1770.66
1744.54
1769.78
1765.49
1762.41
1754.71
1754.46
1741.33
1746.01
1746.75
1796.72
1801.63
1806.83
1836.02
1831.20
1802.84

24-May-01
25-May-01
29-May-01
30-May-01
31-May-01
1-Jun-01
4-Jun-01
5-Jun-01
6-Jun-01
7-Jun-01
8-Jun-01
11-Jun-01
12-Jun-01
13-Jun-01
14-Jun-01
15-Jun-01
18-Jun-01
19-Jun-01
20-Jun-01
21-Jun-01
22-Jun-01
25-Jun-01
26-Jun-01
27-Jun-01
28-Jun-01
29-Jun-01
2-Jul-01
3-Jul-01
5-Jul-01
6-Jul-01
9-Jul-01
10-Jul-01
11-Jul-01
12-Jul-01
13-Jul-01
16-Jul-01
17-Jul-01
18-Jul-01
19-Jul-01
20-Jul-01
23-Jul-01
24-Jul-01
25-Jul-01
26-Jul-01
27-Jul-01
30-Jul-01
31-Jul-01
1-Aug-01
2-Aug-01
3-Aug-01
6-Aug-01
7-Aug-01
8-Aug-01

1808.64
1787.28
1773.45
1746.11
1757.09
1763.87
1772.91
1795.96
1777.25
1786.99
1770.21
1755.42
1757.48
1737.94
1707.56
1699.85
1691.59
1697.41
1712.26
1731.75
1715.39
1705.94
1703.37
1695.61
1716.81
1714.32
1731.53
1728.65
1707.68
1667.90
1679.40
1655.30
1653.54
1692.73
1703.31
1684.77
1701.57
1692.27
1702.52
1696.67
1668.90
1641.76
1668.16
1685.62
1689.78
1688.03
1697.44
1704.24
1711.17
1702.43
1683.03
1688.60
1659.58

9-Aug-01
10-Aug-01
13-Aug-01
14-Aug-01
15-Aug-01
16-Aug-01
17-Aug-01
20-Aug-01
21-Aug-01
22-Aug-01
23-Aug-01
24-Aug-01
27-Aug-01
28-Aug-01
29-Aug-01
30-Aug-01
31-Aug-01
4-Sep-01
5-Sep-01
6-Sep-01
7-Sep-01
10-Sep-01
17-Sep-01
18-Sep-01
19-Sep-01
20-Sep-01
21-Sep-01
24-Sep-01
25-Sep-01
26-Sep-01
27-Sep-01
28-Sep-01
1-Oct-01
2-Oct-01
3-Oct-01
4-Oct-01
5-Oct-01
8-Oct-01
9-Oct-01
10-Oct-01
11-Oct-01
12-Oct-01
15-Oct-01
16-Oct-01
17-Oct-01
18-Oct-01
19-Oct-01
22-Oct-01
23-Oct-01
24-Oct-01
25-Oct-01
26-Oct-01
29-Oct-01

1659.76
1669.21
1670.96
1664.61
1652.71
1657.88
1630.34
1643.59
1623.74
1635.16
1630.66
1662.74
1654.72
1629.91
1612.05
1584.77
1591.18
1590.29
1588.93
1553.41
1524.47
1533.98
1458.99
1450.54
1427.24
1382.93
1356.61
1409.50
1421.91
1415.01
1431.29
1462.69
1459.33
1477.29
1507.03
1503.31
1506.11
1493.54
1485.63
1519.77
1542.98
1534.86
1532.52
1543.15
1514.50
1502.61
1509.46
1532.55
1525.35
1525.96
1546.90
1553.26
1516.39

30-Oct-01
31-Oct-01
1-Nov-01
2-Nov-01
5-Nov-01
6-Nov-01
7-Nov-01
8-Nov-01
9-Nov-01
12-Nov-01
13-Nov-01
14-Nov-01
15-Nov-01
16-Nov-01
19-Nov-01
20-Nov-01
21-Nov-01
23-Nov-01
26-Nov-01
27-Nov-01
28-Nov-01
29-Nov-01
30-Nov-01
3-Dec-01
4-Dec-01
5-Dec-01
6-Dec-01
7-Dec-01
10-Dec-01
11-Dec-01
12-Dec-01
13-Dec-01
14-Dec-01
17-Dec-01
18-Dec-01
19-Dec-01
20-Dec-01
21-Dec-01
24-Dec-01
26-Dec-01
27-Dec-01
28-Dec-01
31-Dec-01
2-Jan-02
3-Jan-02
4-Jan-02
7-Jan-02
8-Jan-02
9-Jan-02
10-Jan-02
11-Jan-02
14-Jan-02
15-Jan-02

1490.44
1490.58
1524.96
1529.35
1551.39
1573.93
1570.16
1574.09
1576.61
1573.82
1603.27
1606.64
1608.09
1603.17
1620.66
1608.90
1601.02
1619.78
1629.76
1618.62
1589.38
1605.99
1604.92
1591.48
1612.46
1649.00
1644.48
1632.10
1606.23
1601.76
1602.45
1577.58
1582.81
1598.74
1610.83
1620.27
1606.91
1613.94
1613.60
1620.26
1631.69
1637.23
1618.98
1628.51
1643.48
1653.69
1642.95
1637.48
1629.70
1631.72
1616.35
1606.20
1617.18

16-Jan-02
17-Jan-02
18-Jan-02
22-Jan-02
23-Jan-02
24-Jan-02
25-Jan-02
28-Jan-02
29-Jan-02
30-Jan-02
31-Jan-02
1-Feb-02
4-Feb-02
5-Feb-02
6-Feb-02
7-Feb-02
8-Feb-02
11-Feb-02
12-Feb-02
13-Feb-02
14-Feb-02
15-Feb-02
19-Feb-02
20-Feb-02
21-Feb-02
22-Feb-02
25-Feb-02
26-Feb-02
27-Feb-02
28-Feb-02
1-Mar-02
4-Mar-02
5-Mar-02
6-Mar-02
7-Mar-02
8-Mar-02
11-Mar-02
12-Mar-02
13-Mar-02
14-Mar-02
15-Mar-02
18-Mar-02
19-Mar-02
20-Mar-02
21-Mar-02
22-Mar-02
25-Mar-02
26-Mar-02
27-Mar-02
28-Mar-02
1-Apr-02
2-Apr-02
3-Apr-02

1591.04
1607.02
1591.08
1579.41
1591.94
1597.55
1599.14
1598.86
1553.23
1571.69
1595.35
1584.06
1544.89
1538.70
1529.67
1525.26
1547.94
1570.21
1563.95
1580.03
1577.29
1559.97
1530.58
1551.37
1527.34
1539.91
1567.59
1567.65
1569.00
1564.59
1600.02
1631.25
1620.37
1644.20
1636.86
1646.44
1652.04
1648.28
1632.46
1631.00
1649.56
1648.73
1655.44
1629.43
1631.93
1625.02
1601.21
1610.81
1619.45
1623.43
1622.23
1608.39
1592.60

4-Apr-02
5-Apr-02
8-Apr-02
9-Apr-02
10-Apr-02
11-Apr-02
12-Apr-02
15-Apr-02
16-Apr-02
17-Apr-02
18-Apr-02
19-Apr-02
22-Apr-02
23-Apr-02
24-Apr-02
25-Apr-02
26-Apr-02
29-Apr-02
30-Apr-02
1-May-02
2-May-02
3-May-02
6-May-02
7-May-02
8-May-02
9-May-02
10-May-02
13-May-02
14-May-02
15-May-02
16-May-02
17-May-02
20-May-02
21-May-02
22-May-02
23-May-02
24-May-02
28-May-02
29-May-02
30-May-02
31-May-02
3-Jun-02
4-Jun-02
5-Jun-02
6-Jun-02
7-Jun-02
10-Jun-02
11-Jun-02
12-Jun-02
13-Jun-02
14-Jun-02
17-Jun-02
18-Jun-02

1593.96
1588.87
1592.88
1582.36
1600.36
1562.52
1572.89
1560.92
1597.48
1594.32
1592.08
1593.07
1568.52
1558.79
1547.74
1545.40
1524.08
1508.75
1525.00
1538.65
1536.16
1520.44
1491.05
1486.57
1542.53
1520.39
1494.87
1522.80
1555.04
1546.73
1556.93
1569.17
1548.31
1531.32
1540.12
1555.82
1537.02
1523.83
1514.33
1510.25
1513.77
1476.26
1476.28
1489.88
1460.50
1458.21
1462.78
1438.47
1448.16
1433.01
1429.78
1470.84
1472.25

19-Jun-02
20-Jun-02
21-Jun-02
24-Jun-02
25-Jun-02
26-Jun-02
27-Jun-02
28-Jun-02
1-Jul-02
2-Jul-02
3-Jul-02
5-Jul-02
8-Jul-02
9-Jul-02
10-Jul-02
11-Jul-02
12-Jul-02
15-Jul-02
16-Jul-02
17-Jul-02
18-Jul-02
19-Jul-02
22-Jul-02
23-Jul-02
24-Jul-02
25-Jul-02
26-Jul-02
29-Jul-02
30-Jul-02
31-Jul-02
1-Aug-02
2-Aug-02
5-Aug-02
6-Aug-02
7-Aug-02
8-Aug-02
9-Aug-02
12-Aug-02
13-Aug-02
14-Aug-02
15-Aug-02
16-Aug-02
19-Aug-02
20-Aug-02
21-Aug-02
22-Aug-02
23-Aug-02
26-Aug-02
27-Aug-02
28-Aug-02
30-Aug-02
3-Sep-02
4-Sep-02

1447.98
1428.55
1404.19
1409.30
1385.76
1382.78
1407.11
1405.93
1375.87
1346.96
1355.40
1405.20
1388.44
1354.23
1308.30
1318.18
1309.68
1304.76
1280.78
1287.98
1253.21
1205.16
1165.48
1133.99
1199.01
1192.28
1212.41
1278.10
1283.62
1296.34
1258.22
1229.19
1187.07
1222.59
1247.28
1288.12
1292.94
1286.08
1258.36
1309.04
1324.32
1322.36
1353.63
1334.70
1351.82
1370.85
1339.78
1349.88
1331.19
1307.28
1304.85
1250.68
1273.03

5-Sep-02
6-Sep-02
9-Sep-02
10-Sep-02
11-Sep-02
12-Sep-02
13-Sep-02
16-Sep-02
17-Sep-02
18-Sep-02
19-Sep-02
20-Sep-02
23-Sep-02
24-Sep-02
25-Sep-02
26-Sep-02
27-Sep-02
30-Sep-02
1-Oct-02
2-Oct-02
3-Oct-02
4-Oct-02
7-Oct-02
8-Oct-02
9-Oct-02
10-Oct-02
11-Oct-02
14-Oct-02
15-Oct-02
16-Oct-02
17-Oct-02
18-Oct-02
21-Oct-02
22-Oct-02
23-Oct-02
24-Oct-02
25-Oct-02
28-Oct-02
29-Oct-02
30-Oct-02
31-Oct-02
1-Nov-02
4-Nov-02
5-Nov-02
6-Nov-02
7-Nov-02
8-Nov-02
11-Nov-02
12-Nov-02
13-Nov-02
14-Nov-02
15-Nov-02
18-Nov-02

1252.77
1273.88
1286.79
1296.23
1296.25
1264.42
1268.57
1270.45
1245.39
1239.70
1202.46
1205.42
1188.76
1168.22
1197.56
1219.60
1180.28
1163.04
1209.59
1181.32
1168.56
1142.36
1120.51
1139.90
1108.91
1147.80
1192.63
1201.37
1258.24
1228.01
1255.42
1262.84
1284.73
1271.08
1279.63
1260.17
1281.81
1271.20
1259.79
1272.25
1265.41
1287.13
1297.69
1307.80
1320.04
1290.15
1278.94
1252.42
1262.14
1261.97
1293.21
1301.28
1287.79

19-Nov-02
20-Nov-02
21-Nov-02
22-Nov-02
25-Nov-02
26-Nov-02
27-Nov-02
29-Nov-02
2-Dec-02
3-Dec-02
4-Dec-02
5-Dec-02
6-Dec-02
9-Dec-02
10-Dec-02
11-Dec-02
12-Dec-02
13-Dec-02
16-Dec-02
17-Dec-02
18-Dec-02
19-Dec-02
20-Dec-02
23-Dec-02
24-Dec-02
26-Dec-02
27-Dec-02
30-Dec-02
31-Dec-02
2-Jan-03
3-Jan-03
6-Jan-03
7-Jan-03
8-Jan-03
9-Jan-03
10-Jan-03
13-Jan-03
14-Jan-03
15-Jan-03
16-Jan-03
17-Jan-03
21-Jan-03
22-Jan-03
23-Jan-03
24-Jan-03
27-Jan-03
28-Jan-03
29-Jan-03
30-Jan-03
31-Jan-03
3-Feb-03
4-Feb-03
5-Feb-03

1282.61
1307.61
1335.74
1331.16
1334.52
1306.79
1343.47
1339.89
1337.34
1317.64
1313.53
1297.80
1305.98
1277.05
1294.91
1295.91
1291.16
1273.83
1303.85
1293.26
1276.36
1266.79
1283.25
1285.60
1278.58
1274.55
1254.65
1260.42
1261.18
1303.17
1302.55
1331.82
1323.17
1304.95
1330.30
1330.29
1328.50
1336.24
1317.18
1312.00
1293.63
1273.31
1260.16
1273.04
1235.84
1215.86
1231.74
1240.31
1212.23
1228.14
1234.78
1217.40
1211.04

6-Feb-03
7-Feb-03
10-Feb-03
11-Feb-03
12-Feb-03
13-Feb-03
14-Feb-03
18-Feb-03
19-Feb-03
20-Feb-03
21-Feb-03
24-Feb-03
25-Feb-03
26-Feb-03
27-Feb-03
28-Feb-03
3-Mar-03
4-Mar-03
5-Mar-03
6-Mar-03
7-Mar-03
10-Mar-03
11-Mar-03
12-Mar-03
13-Mar-03
14-Mar-03
17-Mar-03
18-Mar-03
19-Mar-03
20-Mar-03
21-Mar-03
24-Mar-03
25-Mar-03
26-Mar-03
27-Mar-03
28-Mar-03
31-Mar-03
1-Apr-03
2-Apr-03
3-Apr-03
4-Apr-03
7-Apr-03
8-Apr-03
9-Apr-03
10-Apr-03
11-Apr-03
14-Apr-03
15-Apr-03
16-Apr-03
17-Apr-03
21-Apr-03
22-Apr-03
23-Apr-03

1203.58
1191.46
1200.51
1190.83
1176.15
1174.43
1199.61
1223.11
1214.66
1203.18
1219.10
1196.71
1205.32
1189.98
1204.11
1209.71
1200.60
1182.17
1193.87
1182.82
1192.61
1161.85
1152.15
1157.61
1197.56
1199.55
1242.09
1247.39
1258.37
1260.76
1289.74
1244.31
1259.44
1252.59
1250.71
1243.51
1221.46
1236.30
1268.82
1262.43
1265.90
1267.48
1265.57
1247.99
1256.04
1251.40
1275.82
1283.96
1268.28
1287.99
1285.72
1313.63
1324.68

24-Apr-03
25-Apr-03
28-Apr-03
29-Apr-03
30-Apr-03
1-May-03
2-May-03
5-May-03
6-May-03
7-May-03
8-May-03
9-May-03
12-May-03
13-May-03
14-May-03
15-May-03
16-May-03
19-May-03
20-May-03
21-May-03
22-May-03
23-May-03
27-May-03
28-May-03
29-May-03
30-May-03
2-Jun-03
3-Jun-03
4-Jun-03
5-Jun-03
6-Jun-03
9-Jun-03
10-Jun-03
11-Jun-03
12-Jun-03
13-Jun-03
16-Jun-03
17-Jun-03
18-Jun-03
19-Jun-03
20-Jun-03
23-Jun-03
24-Jun-03
25-Jun-03
26-Jun-03
27-Jun-03
30-Jun-03
1-Jul-03
2-Jul-03
3-Jul-03
7-Jul-03
8-Jul-03
9-Jul-03

1313.75
1295.57
1318.85
1323.26
1322.07
1321.39
1341.28
1336.24
1347.54
1340.87
1327.42
1346.68
1363.61
1359.74
1355.76
1366.58
1363.32
1329.38
1327.87
1333.33
1345.53
1347.49
1373.86
1376.57
1371.51
1391.72
1396.70
1403.29
1424.90
1430.63
1427.27
1410.21
1423.11
1441.86
1443.41
1429.11
1461.15
1462.48
1460.32
1438.09
1439.54
1419.24
1421.86
1410.09
1425.82
1411.96
1409.48
1421.03
1437.61
1425.96
1453.07
1458.51
1450.51

10-Jul-03
11-Jul-03
14-Jul-03
15-Jul-03
16-Jul-03
17-Jul-03
18-Jul-03
21-Jul-03
22-Jul-03
23-Jul-03
24-Jul-03
25-Jul-03
28-Jul-03
29-Jul-03
30-Jul-03
31-Jul-03
1-Aug-03
4-Aug-03
5-Aug-03
6-Aug-03
7-Aug-03
8-Aug-03
11-Aug-03
12-Aug-03
13-Aug-03
14-Aug-03
15-Aug-03
18-Aug-03
19-Aug-03
20-Aug-03
21-Aug-03
22-Aug-03
25-Aug-03
26-Aug-03
27-Aug-03
28-Aug-03
29-Aug-03
2-Sep-03
3-Sep-03
4-Sep-03
5-Sep-03
8-Sep-03
9-Sep-03
10-Sep-03
11-Sep-03
12-Sep-03
15-Sep-03
16-Sep-03
17-Sep-03
18-Sep-03
19-Sep-03
22-Sep-03
23-Sep-03

1430.96
1444.70
1453.00
1448.02
1438.85
1421.11
1437.88
1416.88
1430.35
1431.10
1420.95
1445.70
1442.58
1432.31
1429.90
1434.33
1419.64
1423.51
1398.42
1401.01
1411.26
1416.30
1421.01
1435.17
1426.55
1435.95
1436.43
1449.65
1453.45
1450.60
1454.98
1440.16
1441.11
1445.50
1445.84
1454.70
1462.30
1482.61
1489.25
1491.77
1482.24
1497.22
1484.93
1467.29
1475.71
1478.93
1473.43
1494.50
1489.69
1509.47
1504.74
1485.16
1494.19

24-Sep-03
25-Sep-03
26-Sep-03
29-Sep-03
30-Sep-03
1-Oct-03
2-Oct-03
3-Oct-03
6-Oct-03
7-Oct-03
8-Oct-03
9-Oct-03
10-Oct-03
13-Oct-03
14-Oct-03
15-Oct-03
16-Oct-03
17-Oct-03
20-Oct-03
21-Oct-03
22-Oct-03
23-Oct-03
24-Oct-03
27-Oct-03
28-Oct-03
29-Oct-03
30-Oct-03
31-Oct-03
3-Nov-03
4-Nov-03
5-Nov-03
6-Nov-03
7-Nov-03
10-Nov-03
11-Nov-03
12-Nov-03
13-Nov-03
14-Nov-03
17-Nov-03
18-Nov-03
19-Nov-03
20-Nov-03
21-Nov-03
24-Nov-03
25-Nov-03
26-Nov-03
28-Nov-03
1-Dec-03
2-Dec-03
3-Dec-03
4-Dec-03
5-Dec-03
8-Dec-03

1465.66
1457.09
1448.03
1462.20
1446.77
1479.23
1482.36
1496.32
1502.86
1510.05
1502.65
1509.86
1509.00
1519.60
1525.60
1521.95
1526.80
1511.18
1518.97
1520.93
1498.28
1503.26
1496.19
1499.43
1522.21
1524.41
1523.12
1528.62
1540.71
1532.34
1530.54
1539.75
1533.02
1524.26
1523.47
1541.49
1541.30
1529.83
1520.07
1506.32
1518.51
1505.76
1508.21
1532.68
1535.49
1542.39
1542.07
1559.50
1554.41
1552.09
1559.47
1547.51
1558.96

9-Dec-03
10-Dec-03
11-Dec-03
12-Dec-03
15-Dec-03
16-Dec-03
17-Dec-03
18-Dec-03
19-Dec-03
22-Dec-03
23-Dec-03
24-Dec-03
26-Dec-03
29-Dec-03
30-Dec-03
31-Dec-03
2-Jan-04
5-Jan-04
6-Jan-04
7-Jan-04
8-Jan-04
9-Jan-04
12-Jan-04
13-Jan-04
14-Jan-04
15-Jan-04
16-Jan-04
20-Jan-04
21-Jan-04
22-Jan-04
23-Jan-04
26-Jan-04
27-Jan-04
28-Jan-04
29-Jan-04
30-Jan-04
2-Feb-04
3-Feb-04
4-Feb-04
5-Feb-04
6-Feb-04
9-Feb-04
10-Feb-04
11-Feb-04
12-Feb-04
13-Feb-04
17-Feb-04
18-Feb-04
19-Feb-04
20-Feb-04
23-Feb-04
24-Feb-04
25-Feb-04

1545.68
1544.31
1562.23
1566.50
1557.66
1568.02
1570.15
1588.90
1588.19
1594.43
1598.93
1596.05
1598.74
1619.16
1619.59
1622.94
1618.05
1638.10
1640.30
1644.60
1652.83
1638.13
1646.03
1637.33
1650.96
1653.20
1664.57
1663.02
1676.07
1670.73
1667.26
1687.44
1670.90
1648.43
1657.09
1652.72
1658.79
1659.92
1646.29
1649.35
1670.14
1666.16
1674.55
1693.03
1684.92
1675.86
1692.22
1684.89
1678.01
1673.71
1669.20
1666.42
1673.34

26-Feb-04
27-Feb-04
1-Mar-04
2-Mar-04
3-Mar-04
4-Mar-04
5-Mar-04
8-Mar-04
9-Mar-04
10-Mar-04
11-Mar-04
12-Mar-04
15-Mar-04
16-Mar-04
17-Mar-04
18-Mar-04
19-Mar-04
22-Mar-04
23-Mar-04
24-Mar-04
25-Mar-04
26-Mar-04
29-Mar-04
30-Mar-04
31-Mar-04
1-Apr-04
2-Apr-04
5-Apr-04
6-Apr-04
7-Apr-04
8-Apr-04
12-Apr-04
13-Apr-04
14-Apr-04
15-Apr-04
16-Apr-04
19-Apr-04
20-Apr-04
21-Apr-04
22-Apr-04
23-Apr-04
26-Apr-04
27-Apr-04
28-Apr-04
29-Apr-04
30-Apr-04
3-May-04
4-May-04
5-May-04
6-May-04
7-May-04
10-May-04
11-May-04

1675.63
1675.70
1691.90
1681.88
1685.17
1690.83
1693.76
1679.74
1670.07
1645.79
1621.21
1641.42
1617.91
1627.03
1646.29
1644.21
1625.84
1604.80
1602.67
1598.85
1625.01
1623.36
1644.75
1651.43
1650.42
1659.16
1673.40
1686.24
1683.23
1672.14
1670.36
1679.02
1655.99
1654.17
1655.15
1663.62
1665.39
1639.49
1648.31
1671.63
1672.62
1665.19
1668.98
1646.19
1634.16
1624.51
1639.46
1642.50
1645.65
1634.75
1612.31
1595.38
1607.94

12-May-04
13-May-04
14-May-04
17-May-04
18-May-04
19-May-04
20-May-04
21-May-04
24-May-04
25-May-04
26-May-04
27-May-04
28-May-04
1-Jun-04
2-Jun-04
3-Jun-04
4-Jun-04
7-Jun-04
8-Jun-04
9-Jun-04
10-Jun-04
14-Jun-04
15-Jun-04
16-Jun-04
17-Jun-04
18-Jun-04
21-Jun-04
22-Jun-04
23-Jun-04
24-Jun-04
25-Jun-04
28-Jun-04
29-Jun-04
30-Jun-04
1-Jul-04
2-Jul-04
6-Jul-04
7-Jul-04
8-Jul-04
9-Jul-04
12-Jul-04
13-Jul-04
14-Jul-04
15-Jul-04
16-Jul-04
19-Jul-04
20-Jul-04
21-Jul-04
22-Jul-04
23-Jul-04
26-Jul-04
27-Jul-04
28-Jul-04

1611.15
1610.05
1609.12
1592.23
1603.14
1599.29
1600.06
1606.49
1609.22
1635.14
1638.16
1647.65
1646.80
1647.57
1653.66
1641.43
1650.07
1676.48
1679.21
1663.38
1671.01
1655.00
1664.92
1667.23
1665.02
1669.39
1662.46
1668.54
1682.75
1678.07
1668.93
1667.61
1671.84
1678.83
1661.45
1656.25
1642.76
1646.28
1632.81
1638.34
1640.65
1641.89
1636.62
1629.58
1621.80
1621.08
1632.52
1610.88
1615.27
1599.62
1596.48
1612.33
1613.50

29-Jul-04
30-Jul-04
2-Aug-04
3-Aug-04
4-Aug-04
5-Aug-04
6-Aug-04
9-Aug-04
10-Aug-04
11-Aug-04
12-Aug-04
13-Aug-04
16-Aug-04
17-Aug-04
18-Aug-04
19-Aug-04
20-Aug-04
23-Aug-04
24-Aug-04
25-Aug-04
26-Aug-04
27-Aug-04
30-Aug-04
31-Aug-04
1-Sep-04
2-Sep-04
3-Sep-04
7-Sep-04
8-Sep-04
9-Sep-04
10-Sep-04
13-Sep-04
14-Sep-04
15-Sep-04
16-Sep-04
17-Sep-04
20-Sep-04
21-Sep-04
22-Sep-04
23-Sep-04
24-Sep-04
27-Sep-04
28-Sep-04
29-Sep-04
30-Sep-04
1-Oct-04
4-Oct-04
5-Oct-04
6-Oct-04
7-Oct-04
8-Oct-04
11-Oct-04
12-Oct-04

1621.35
1623.26
1630.48
1620.28
1619.00
1592.64
1568.07
1569.96
1590.35
1586.43
1567.95
1570.44
1591.94
1595.57
1615.72
1609.97
1620.47
1616.68
1617.46
1630.48
1630.68
1634.83
1622.28
1629.83
1632.82
1651.14
1644.25
1655.65
1648.52
1651.65
1659.84
1663.10
1666.82
1655.10
1659.78
1667.25
1657.88
1668.39
1645.17
1637.82
1640.40
1630.67
1640.62
1647.79
1647.48
1672.49
1678.10
1677.09
1688.83
1672.08
1659.51
1662.84
1659.07

13-Oct-04
14-Oct-04
15-Oct-04
18-Oct-04
19-Oct-04
20-Oct-04
21-Oct-04
22-Oct-04
25-Oct-04
26-Oct-04
27-Oct-04
28-Oct-04
29-Oct-04
1-Nov-04
2-Nov-04
3-Nov-04
4-Nov-04
5-Nov-04
8-Nov-04
9-Nov-04
10-Nov-04
11-Nov-04
12-Nov-04
15-Nov-04
16-Nov-04
17-Nov-04
18-Nov-04
19-Nov-04
22-Nov-04
23-Nov-04
24-Nov-04
26-Nov-04
29-Nov-04
30-Nov-04
1-Dec-04
2-Dec-04
3-Dec-04
6-Dec-04
7-Dec-04
8-Dec-04
9-Dec-04
10-Dec-04
13-Dec-04
14-Dec-04
15-Dec-04
16-Dec-04
17-Dec-04
20-Dec-04
21-Dec-04
22-Dec-04
23-Dec-04
27-Dec-04
28-Dec-04

1647.13
1631.81
1639.08
1647.69
1631.74
1632.49
1636.76
1620.85
1619.48
1643.57
1665.01
1668.55
1672.65
1673.10
1673.16
1692.22
1719.64
1726.34
1724.59
1724.08
1722.67
1738.32
1754.33
1753.99
1741.72
1751.57
1753.97
1734.45
1744.71
1744.31
1751.55
1753.09
1747.34
1740.33
1766.90
1765.37
1766.63
1765.33
1745.83
1754.75
1764.35
1762.51
1778.54
1785.51
1789.14
1785.51
1772.19
1772.87
1788.93
1795.66
1796.49
1788.76
1801.58

29-Dec-04
30-Dec-04
31-Dec-04
3-Jan-05
4-Jan-05
5-Jan-05
6-Jan-05
7-Jan-05
10-Jan-05
11-Jan-05
12-Jan-05
13-Jan-05
14-Jan-05
18-Jan-05
19-Jan-05
20-Jan-05
21-Jan-05
24-Jan-05
25-Jan-05
26-Jan-05
27-Jan-05
28-Jan-05
31-Jan-05
1-Feb-05
2-Feb-05
3-Feb-05
4-Feb-05
7-Feb-05
8-Feb-05
9-Feb-05
10-Feb-05
11-Feb-05
14-Feb-05
15-Feb-05
16-Feb-05
17-Feb-05
18-Feb-05
22-Feb-05
23-Feb-05
24-Feb-05
25-Feb-05
28-Feb-05
1-Mar-05
2-Mar-05
3-Mar-05
4-Mar-05
7-Mar-05
8-Mar-05
9-Mar-05
10-Mar-05
11-Mar-05
14-Mar-05
15-Mar-05

1801.71
1801.98
1799.55
1784.96
1764.30
1758.07
1764.63
1762.12
1768.17
1757.51
1764.72
1749.48
1759.98
1777.03
1760.28
1746.61
1735.42
1729.33
1736.25
1744.72
1745.58
1740.96
1755.68
1767.79
1773.63
1769.26
1788.82
1786.92
1788.16
1773.28
1780.80
1793.54
1794.98
1801.06
1801.59
1787.41
1788.65
1762.76
1772.76
1787.34
1804.17
1792.63
1802.79
1802.92
1803.51
1820.88
1825.70
1817.12
1798.79
1802.20
1789.01
1799.14
1785.61

16-Mar-05
17-Mar-05
18-Mar-05
21-Mar-05
22-Mar-05
23-Mar-05
24-Mar-05
28-Mar-05
29-Mar-05
30-Mar-05
31-Mar-05
1-Apr-05
4-Apr-05
5-Apr-05
6-Apr-05
7-Apr-05
8-Apr-05
11-Apr-05
12-Apr-05
13-Apr-05
14-Apr-05
15-Apr-05
18-Apr-05
19-Apr-05
20-Apr-05
21-Apr-05
22-Apr-05
25-Apr-05
26-Apr-05
27-Apr-05
28-Apr-05
29-Apr-05
2-May-05
3-May-05
4-May-05
5-May-05
6-May-05
9-May-05
10-May-05
11-May-05
12-May-05
13-May-05
16-May-05
17-May-05
18-May-05
19-May-05
20-May-05
23-May-05
24-May-05
25-May-05
26-May-05
27-May-05
31-May-05

1771.35
1774.55
1773.72
1764.98
1747.03
1748.28
1746.62
1750.88
1737.94
1762.09
1760.89
1749.45
1754.43
1762.32
1766.69
1777.35
1762.52
1762.56
1772.43
1751.77
1734.25
1705.26
1710.27
1720.43
1697.74
1731.27
1719.66
1734.56
1719.09
1726.21
1707.13
1727.49
1735.43
1733.95
1755.92
1751.47
1749.65
1760.87
1742.06
1750.26
1732.89
1725.15
1742.74
1755.10
1773.01
1781.28
1778.59
1785.46
1785.79
1779.81
1791.41
1793.34
1782.46

1-Jun-05
2-Jun-05
3-Jun-05
6-Jun-05
7-Jun-05
8-Jun-05
9-Jun-05
10-Jun-05
13-Jun-05
14-Jun-05
15-Jun-05
16-Jun-05
17-Jun-05
20-Jun-05
21-Jun-05
22-Jun-05
23-Jun-05
24-Jun-05
27-Jun-05
28-Jun-05
29-Jun-05
30-Jun-05
1-Jul-05
5-Jul-05
6-Jul-05
7-Jul-05
8-Jul-05
11-Jul-05
12-Jul-05
13-Jul-05
14-Jul-05
15-Jul-05
18-Jul-05
19-Jul-05
20-Jul-05
21-Jul-05
22-Jul-05
25-Jul-05
26-Jul-05
27-Jul-05
28-Jul-05
29-Jul-05
1-Aug-05
2-Aug-05
3-Aug-05
4-Aug-05
5-Aug-05
8-Aug-05
9-Aug-05
10-Aug-05
11-Aug-05
12-Aug-05
15-Aug-05

1799.15
1802.19
1789.83
1792.14
1791.89
1788.30
1797.72
1793.51
1798.07
1802.73
1806.78
1813.35
1822.35
1821.06
1817.36
1817.80
1798.49
1784.77
1783.45
1800.07
1797.73
1784.99
1789.85
1805.68
1791.05
1795.55
1816.52
1827.91
1832.15
1833.98
1838.80
1840.93
1830.75
1843.07
1852.02
1839.80
1849.81
1842.84
1846.04
1854.72
1865.64
1851.37
1853.13
1866.28
1868.06
1854.30
1840.19
1835.37
1847.76
1845.16
1858.43
1847.31
1852.78

16-Aug-05
17-Aug-05
18-Aug-05
19-Aug-05
22-Aug-05
23-Aug-05
24-Aug-05
25-Aug-05
26-Aug-05
29-Aug-05
30-Aug-05
31-Aug-05
1-Sep-05
2-Sep-05
6-Sep-05
7-Sep-05
8-Sep-05
9-Sep-05
12-Sep-05
13-Sep-05
14-Sep-05
15-Sep-05
16-Sep-05
19-Sep-05
20-Sep-05
21-Sep-05
22-Sep-05
23-Sep-05
26-Sep-05
27-Sep-05
28-Sep-05
29-Sep-05
30-Sep-05
3-Oct-05
4-Oct-05
5-Oct-05
6-Oct-05
7-Oct-05
10-Oct-05
11-Oct-05
12-Oct-05
13-Oct-05
14-Oct-05
17-Oct-05
18-Oct-05
19-Oct-05
20-Oct-05
21-Oct-05
24-Oct-05
25-Oct-05
26-Oct-05
27-Oct-05
28-Oct-05

1830.98
1832.82
1831.09
1832.29
1835.32
1829.11
1817.22
1821.45
1810.52
1821.56
1815.97
1834.48
1836.37
1831.06
1854.23
1859.00
1852.00
1866.74
1865.45
1851.87
1845.84
1846.76
1862.11
1851.74
1837.20
1820.49
1827.54
1828.54
1829.05
1829.13
1831.32
1847.62
1849.33
1846.17
1827.96
1801.40
1794.04
1800.71
1787.80
1784.22
1773.60
1772.36
1787.01
1792.33
1774.32
1801.01
1774.02
1776.73
1806.59
1802.30
1794.56
1776.00
1805.56

31-Oct-05
1-Nov-05
2-Nov-05
3-Nov-05
4-Nov-05
7-Nov-05
8-Nov-05
9-Nov-05
10-Nov-05
11-Nov-05
14-Nov-05
15-Nov-05
16-Nov-05
17-Nov-05
18-Nov-05
21-Nov-05
22-Nov-05
23-Nov-05
25-Nov-05
28-Nov-05
29-Nov-05
30-Nov-05
1-Dec-05
2-Dec-05
5-Dec-05
6-Dec-05
7-Dec-05
8-Dec-05
9-Dec-05
12-Dec-05
13-Dec-05
14-Dec-05
15-Dec-05
16-Dec-05
19-Dec-05
20-Dec-05
21-Dec-05
22-Dec-05
23-Dec-05
27-Dec-05
28-Dec-05
29-Dec-05
30-Dec-05
3-Jan-06
4-Jan-06
5-Jan-06
6-Jan-06
9-Jan-06
10-Jan-06
11-Jan-06
12-Jan-06
13-Jan-06
17-Jan-06

1818.50
1812.11
1830.43
1838.86
1839.16
1843.27
1837.80
1841.00
1856.90
1862.56
1861.25
1854.28
1857.97
1875.49
1883.99
1893.93
1903.66
1910.39
1914.40
1898.37
1898.74
1887.28
1910.23
1910.86
1906.42
1908.89
1899.69
1897.57
1902.92
1904.59
1915.30
1923.43
1920.85
1915.40
1904.21
1903.81
1908.65
1917.16
1918.25
1899.93
1902.73
1897.19
1887.93
1918.95
1926.38
1926.43
1945.00
1952.13
1951.53
1958.56
1946.28
1948.64
1941.57

18-Jan-06
19-Jan-06
20-Jan-06
23-Jan-06
24-Jan-06
25-Jan-06
26-Jan-06
27-Jan-06
30-Jan-06
31-Jan-06
1-Feb-06
2-Feb-06
3-Feb-06
6-Feb-06
7-Feb-06
8-Feb-06
9-Feb-06
10-Feb-06
13-Feb-06
14-Feb-06
15-Feb-06
16-Feb-06
17-Feb-06
21-Feb-06
22-Feb-06
23-Feb-06
24-Feb-06
27-Feb-06
28-Feb-06
1-Mar-06
2-Mar-06
3-Mar-06
6-Mar-06
7-Mar-06
8-Mar-06
9-Mar-06
10-Mar-06
13-Mar-06
14-Mar-06
15-Mar-06
16-Mar-06
17-Mar-06
20-Mar-06
21-Mar-06
22-Mar-06
23-Mar-06
24-Mar-06
27-Mar-06
28-Mar-06
29-Mar-06
30-Mar-06
31-Mar-06
3-Apr-06

1934.21
1944.98
1909.35
1912.91
1917.54
1914.28
1928.17
1943.34
1945.66
1937.93
1941.75
1924.67
1914.50
1916.04
1900.58
1917.84
1915.10
1920.00
1914.02
1933.46
1940.68
1955.06
1951.83
1945.45
1960.26
1953.37
1956.14
1963.58
1943.19
1959.76
1956.60
1953.74
1940.20
1936.68
1941.17
1931.73
1945.92
1950.39
1970.65
1979.21
1982.76
1985.69
1982.40
1970.50
1982.40
1977.29
1979.24
1977.19
1964.47
1979.51
1975.60
1967.38
1971.92

4-Apr-06
5-Apr-06
6-Apr-06
7-Apr-06
10-Apr-06
11-Apr-06
12-Apr-06
13-Apr-06
17-Apr-06
18-Apr-06
19-Apr-06
20-Apr-06
21-Apr-06
24-Apr-06
25-Apr-06
26-Apr-06
27-Apr-06
28-Apr-06
1-May-06
2-May-06
3-May-06
4-May-06
5-May-06
8-May-06
9-May-06
10-May-06
11-May-06
12-May-06
15-May-06
16-May-06
17-May-06
18-May-06
19-May-06
22-May-06
23-May-06
24-May-06
25-May-06
26-May-06
30-May-06
31-May-06
1-Jun-06
2-Jun-06
5-Jun-06
6-Jun-06
7-Jun-06
8-Jun-06
9-Jun-06
12-Jun-06
13-Jun-06
14-Jun-06
15-Jun-06
16-Jun-06
19-Jun-06

1984.47
1993.21
1989.87
1969.30
1971.02
1956.11
1958.49
1960.01
1954.25
1988.18
1991.84
1994.23
1993.99
1989.20
1979.51
1985.28
1992.39
1993.79
1985.55
1997.75
1989.97
1996.74
2017.34
2015.84
2016.59
2013.99
1988.56
1966.27
1971.45
1967.79
1935.18
1922.32
1930.27
1922.72
1914.38
1917.48
1939.52
1950.87
1920.09
1936.41
1960.28
1964.11
1929.23
1927.13
1915.77
1918.59
1910.01
1885.81
1866.92
1876.67
1916.56
1909.52
1892.12

20-Jun-06
21-Jun-06
22-Jun-06
23-Jun-06
26-Jun-06
27-Jun-06
28-Jun-06
29-Jun-06
30-Jun-06
3-Jul-06
5-Jul-06
6-Jul-06
7-Jul-06
10-Jul-06
11-Jul-06
12-Jul-06
13-Jul-06
14-Jul-06
17-Jul-06
18-Jul-06
19-Jul-06
20-Jul-06
21-Jul-06
24-Jul-06
25-Jul-06
26-Jul-06
27-Jul-06
28-Jul-06
31-Jul-06
1-Aug-06
2-Aug-06
3-Aug-06
4-Aug-06
7-Aug-06
8-Aug-06
9-Aug-06
10-Aug-06
11-Aug-06
14-Aug-06
15-Aug-06
16-Aug-06
17-Aug-06
18-Aug-06
21-Aug-06
22-Aug-06
23-Aug-06
24-Aug-06
25-Aug-06
28-Aug-06
29-Aug-06
30-Aug-06
31-Aug-06
1-Sep-06

1892.13
1910.62
1900.98
1899.32
1908.56
1891.24
1901.98
1943.08
1939.03
1954.49
1940.55
1945.90
1932.75
1935.61
1943.66
1922.62
1897.73
1888.43
1885.82
1889.48
1924.74
1908.42
1894.94
1926.50
1938.68
1937.96
1930.32
1953.86
1950.99
1942.22
1954.18
1957.41
1956.05
1950.63
1944.22
1936.30
1945.61
1938.13
1940.50
1967.26
1982.81
1986.04
1993.43
1986.11
1988.10
1979.35
1984.09
1982.81
1993.06
1997.20
1998.08
1997.42
2008.47

5-Sep-06
6-Sep-06
7-Sep-06
8-Sep-06
11-Sep-06
12-Sep-06
13-Sep-06
14-Sep-06
15-Sep-06
18-Sep-06
19-Sep-06
20-Sep-06
21-Sep-06
22-Sep-06
25-Sep-06
26-Sep-06
27-Sep-06
28-Sep-06
29-Sep-06
2-Oct-06
3-Oct-06
4-Oct-06
5-Oct-06
6-Oct-06
9-Oct-06
10-Oct-06
11-Oct-06
12-Oct-06
13-Oct-06
16-Oct-06
17-Oct-06
18-Oct-06
19-Oct-06
20-Oct-06
23-Oct-06
24-Oct-06
25-Oct-06
26-Oct-06
27-Oct-06
30-Oct-06
31-Oct-06
1-Nov-06
2-Nov-06
3-Nov-06
6-Nov-06
7-Nov-06
8-Nov-06
9-Nov-06
10-Nov-06
13-Nov-06
14-Nov-06
15-Nov-06
16-Nov-06

2012.00
1992.42
1982.93
1990.44
1991.49
2012.32
2020.49
2017.86
2023.35
2025.39
2021.00
2031.59
2021.08
2016.09
2033.87
2049.20
2049.97
2053.93
2048.89
2041.99
2046.28
2071.45
2076.63
2071.05
2072.71
2077.01
2071.90
2091.69
2095.97
2101.26
2093.58
2096.71
2098.32
2100.86
2113.82
2114.36
2121.83
2132.39
2114.65
2115.63
2115.65
2100.36
2100.21
2095.68
2119.53
2124.28
2129.22
2118.32
2122.26
2128.17
2141.95
2147.60
2152.57

17-Nov-06
20-Nov-06
21-Nov-06
22-Nov-06
24-Nov-06
27-Nov-06
28-Nov-06
29-Nov-06
30-Nov-06
1-Dec-06
4-Dec-06
5-Dec-06
6-Dec-06
7-Dec-06
8-Dec-06
11-Dec-06
12-Dec-06
13-Dec-06
14-Dec-06
15-Dec-06
18-Dec-06
19-Dec-06
20-Dec-06
21-Dec-06
22-Dec-06
26-Dec-06
27-Dec-06
28-Dec-06
29-Dec-06
3-Jan-07
4-Jan-07
5-Jan-07
8-Jan-07
9-Jan-07
10-Jan-07
11-Jan-07
12-Jan-07
16-Jan-07
17-Jan-07
18-Jan-07
19-Jan-07
22-Jan-07
23-Jan-07
24-Jan-07
25-Jan-07
26-Jan-07
29-Jan-07
30-Jan-07
31-Jan-07
1-Feb-07
2-Feb-07
5-Feb-07
6-Feb-07

2154.80
2153.76
2157.42
2162.65
2154.96
2125.67
2133.52
2154.09
2155.89
2149.85
2169.00
2177.75
2175.45
2166.87
2170.84
2175.80
2173.58
2176.52
2195.59
2198.07
2190.97
2195.80
2192.76
2185.21
2173.90
2183.38
2199.15
2196.00
2186.13
2183.92
2186.60
2173.29
2178.80
2177.68
2182.15
2196.02
2206.68
2208.48
2206.70
2200.20
2206.60
2195.00
2202.77
2221.56
2196.54
2193.89
2191.71
2204.40
2219.19
2231.61
2235.39
2233.44
2235.02

7-Feb-07
8-Feb-07
9-Feb-07
12-Feb-07
13-Feb-07
14-Feb-07
15-Feb-07
16-Feb-07
20-Feb-07
21-Feb-07
22-Feb-07
23-Feb-07
26-Feb-07
27-Feb-07
28-Feb-07
1-Mar-07
2-Mar-07
5-Mar-07
6-Mar-07
7-Mar-07
8-Mar-07
9-Mar-07
12-Mar-07
13-Mar-07
14-Mar-07
15-Mar-07
16-Mar-07
19-Mar-07
20-Mar-07
21-Mar-07
22-Mar-07
23-Mar-07
26-Mar-07
27-Mar-07
28-Mar-07
29-Mar-07
30-Mar-07
2-Apr-07
3-Apr-07
4-Apr-07
5-Apr-07
9-Apr-07
10-Apr-07
11-Apr-07
12-Apr-07
13-Apr-07
16-Apr-07
17-Apr-07
18-Apr-07
19-Apr-07
20-Apr-07
23-Apr-07
24-Apr-07

2239.05
2236.46
2220.72
2213.58
2230.80
2248.40
2250.97
2249.06
2255.48
2252.43
2251.03
2243.26
2240.73
2163.11
2175.78
2170.17
2145.43
2125.34
2158.36
2153.65
2169.14
2170.62
2176.50
2132.76
2147.18
2155.18
2146.93
2170.33
2184.10
2221.46
2220.68
2223.12
2225.26
2211.52
2194.38
2202.68
2200.12
2205.85
2226.76
2229.25
2236.71
2238.03
2243.93
2229.44
2243.30
2251.12
2275.35
2280.01
2281.61
2278.91
2300.08
2294.82
2294.02

25-Apr-07
26-Apr-07
27-Apr-07
30-Apr-07
1-May-07
2-May-07
3-May-07
4-May-07
7-May-07
8-May-07
9-May-07
10-May-07
11-May-07
14-May-07
15-May-07
16-May-07
17-May-07
18-May-07
21-May-07
22-May-07
23-May-07
24-May-07
25-May-07
29-May-07
30-May-07
31-May-07
1-Jun-07
4-Jun-07
5-Jun-07
6-Jun-07
7-Jun-07
8-Jun-07
11-Jun-07
12-Jun-07
13-Jun-07
14-Jun-07
15-Jun-07
18-Jun-07
19-Jun-07
20-Jun-07
21-Jun-07
22-Jun-07
25-Jun-07
26-Jun-07
27-Jun-07
28-Jun-07
29-Jun-07
2-Jul-07
3-Jul-07
5-Jul-07
6-Jul-07
9-Jul-07
10-Jul-07

2317.50
2315.91
2315.70
2297.57
2303.68
2318.84
2329.54
2334.61
2340.68
2338.14
2346.30
2313.94
2336.48
2332.43
2329.61
2350.40
2348.44
2363.97
2367.63
2366.10
2363.29
2340.64
2353.42
2357.39
2377.09
2377.75
2386.63
2391.13
2378.44
2357.95
2316.63
2342.98
2345.27
2320.22
2356.02
2367.52
2382.97
2380.09
2384.25
2351.87
2366.92
2336.41
2328.91
2321.46
2342.84
2341.90
2338.25
2363.28
2372.22
2373.07
2381.59
2383.80
2349.98

11-Jul-07
12-Jul-07
13-Jul-07
16-Jul-07
17-Jul-07
18-Jul-07
19-Jul-07
20-Jul-07
23-Jul-07
24-Jul-07
25-Jul-07
26-Jul-07
27-Jul-07
30-Jul-07
31-Jul-07
1-Aug-07
2-Aug-07
3-Aug-07
6-Aug-07
7-Aug-07
8-Aug-07
9-Aug-07
10-Aug-07
13-Aug-07
14-Aug-07
15-Aug-07
16-Aug-07
17-Aug-07
20-Aug-07
21-Aug-07
22-Aug-07
23-Aug-07
24-Aug-07
27-Aug-07
28-Aug-07
29-Aug-07
30-Aug-07
31-Aug-07
4-Sep-07
5-Sep-07
6-Sep-07
7-Sep-07
10-Sep-07
11-Sep-07
12-Sep-07
13-Sep-07
14-Sep-07
17-Sep-07
18-Sep-07
19-Sep-07
20-Sep-07
21-Sep-07
24-Sep-07

2363.72
2408.79
2416.28
2411.65
2411.41
2406.69
2417.50
2387.96
2399.64
2352.12
2363.12
2307.98
2271.41
2294.75
2265.75
2282.30
2292.79
2231.98
2285.93
2300.10
2333.24
2264.50
2265.36
2264.58
2223.70
2193.40
2200.61
2254.68
2254.07
2256.52
2283.08
2280.68
2307.22
2287.62
2234.02
2283.58
2274.16
2299.71
2323.83
2298.16
2308.34
2269.32
2266.51
2297.41
2298.14
2317.63
2318.11
2306.25
2373.63
2388.15
2372.61
2383.55
2371.03

25-Sep-07
26-Sep-07
27-Sep-07
28-Sep-07
1-Oct-07
2-Oct-07
3-Oct-07
4-Oct-07
5-Oct-07
8-Oct-07
9-Oct-07
10-Oct-07
11-Oct-07
12-Oct-07
15-Oct-07
16-Oct-07
17-Oct-07
18-Oct-07
19-Oct-07
22-Oct-07
23-Oct-07
24-Oct-07
25-Oct-07
26-Oct-07
29-Oct-07
30-Oct-07
31-Oct-07
1-Nov-07
2-Nov-07
5-Nov-07
6-Nov-07
7-Nov-07
8-Nov-07
9-Nov-07
12-Nov-07
13-Nov-07
14-Nov-07
15-Nov-07
16-Nov-07
19-Nov-07
20-Nov-07
21-Nov-07
23-Nov-07
26-Nov-07
27-Nov-07
28-Nov-07
29-Nov-07
30-Nov-07
3-Dec-07
4-Dec-07
5-Dec-07
6-Dec-07
7-Dec-07

2370.26
2383.53
2392.92
2385.72
2417.44
2416.83
2406.30
2411.41
2435.16
2427.33
2447.03
2443.02
2430.55
2442.12
2421.67
2405.76
2410.22
2408.46
2346.78
2355.74
2376.47
2370.71
2368.43
2401.07
2410.33
2394.81
2423.67
2360.21
2362.21
2350.69
2379.05
2310.41
2309.18
2276.26
2253.53
2319.86
2304.06
2273.73
2285.67
2245.81
2256.02
2220.21
2257.95
2205.49
2238.52
2303.17
2304.43
2322.34
2308.74
2293.65
2329.71
2364.97
2360.79

10-Dec-07
11-Dec-07
12-Dec-07
13-Dec-07
14-Dec-07
17-Dec-07
18-Dec-07
19-Dec-07
20-Dec-07
21-Dec-07
24-Dec-07
26-Dec-07
27-Dec-07
28-Dec-07
31-Dec-07
2-Jan-08
4-Jan-08
7-Jan-08
8-Jan-08
9-Jan-08
10-Jan-08
11-Jan-08
14-Jan-08
15-Jan-08
16-Jan-08
17-Jan-08
18-Jan-08
22-Jan-08
23-Jan-08
24-Jan-08
25-Jan-08
28-Jan-08
29-Jan-08
30-Jan-08
31-Jan-08
1-Feb-08
4-Feb-08
5-Feb-08
6-Feb-08
7-Feb-08
8-Feb-08
11-Feb-08
12-Feb-08
13-Feb-08
14-Feb-08
15-Feb-08
19-Feb-08
20-Feb-08
21-Feb-08
22-Feb-08
25-Feb-08
26-Feb-08
27-Feb-08

2378.60
2318.51
2332.85
2335.79
2303.79
2269.24
2283.50
2280.47
2292.23
2330.81
2349.66
2351.60
2318.72
2322.11
2306.23
2273.41
2217.59
2224.76
2184.67
2214.60
2232.24
2202.03
2225.98
2170.51
2158.57
2095.86
2083.24
2060.15
2104.37
2125.60
2091.88
2128.64
2141.85
2131.78
2167.90
2194.43
2171.51
2102.23
2087.05
2104.02
2095.21
2107.65
2123.06
2152.76
2123.94
2125.85
2124.12
2141.95
2115.13
2132.02
2161.51
2176.48
2175.00

28-Feb-08
29-Feb-08
3-Mar-08
4-Mar-08
5-Mar-08
6-Mar-08
7-Mar-08
10-Mar-08
11-Mar-08
12-Mar-08
13-Mar-08
14-Mar-08
17-Mar-08
18-Mar-08
19-Mar-08
20-Mar-08
24-Mar-08
25-Mar-08
26-Mar-08
27-Mar-08
28-Mar-08
31-Mar-08
1-Apr-08
2-Apr-08
3-Apr-08
4-Apr-08
7-Apr-08
8-Apr-08
9-Apr-08
10-Apr-08
11-Apr-08
14-Apr-08
15-Apr-08
16-Apr-08
17-Apr-08
18-Apr-08
21-Apr-08
22-Apr-08
23-Apr-08
24-Apr-08
25-Apr-08
28-Apr-08
29-Apr-08
30-Apr-08
1-May-08
2-May-08
5-May-08
6-May-08
7-May-08
8-May-08
9-May-08
12-May-08
13-May-08

2155.81
2097.47
2098.64
2091.42
2103.42
2057.44
2040.17
2008.71
2083.36
2065.21
2075.88
2032.79
2014.88
2100.38
2049.40
2098.46
2130.62
2135.54
2116.93
2093.11
2076.56
2088.42
2163.38
2159.63
2162.46
2164.21
2167.61
2157.28
2139.99
2149.67
2106.01
2098.92
2108.59
2156.67
2158.08
2197.24
2193.87
2174.59
2180.91
2194.96
2209.25
2207.02
2198.50
2190.13
2228.09
2235.30
2225.37
2242.47
2202.77
2210.95
2196.54
2220.81
2220.46

14-May-08
15-May-08
16-May-08
19-May-08
20-May-08
21-May-08
22-May-08
23-May-08
27-May-08
28-May-08
29-May-08
30-May-08
2-Jun-08
3-Jun-08
4-Jun-08
5-Jun-08
6-Jun-08
9-Jun-08
10-Jun-08
11-Jun-08
12-Jun-08
13-Jun-08
16-Jun-08
17-Jun-08
18-Jun-08
19-Jun-08
20-Jun-08
23-Jun-08
24-Jun-08
25-Jun-08
26-Jun-08
27-Jun-08
30-Jun-08
1-Jul-08
2-Jul-08
3-Jul-08
7-Jul-08
8-Jul-08
9-Jul-08
10-Jul-08
11-Jul-08
14-Jul-08
15-Jul-08
16-Jul-08
17-Jul-08
18-Jul-08
21-Jul-08
22-Jul-08
23-Jul-08
24-Jul-08
25-Jul-08
28-Jul-08
29-Jul-08

2229.74
2253.76
2256.63
2258.74
2237.79
2202.02
2208.20
2179.05
2193.98
2203.10
2215.12
2218.50
2195.27
2182.65
2183.01
2225.74
2157.24
2159.03
2153.77
2117.84
2124.94
2156.96
2157.14
2142.55
2121.78
2130.30
2090.81
2090.94
2085.08
2097.36
2036.40
2028.89
2031.47
2039.66
2002.64
2004.87
1988.09
2022.83
1976.97
1990.78
1968.86
1951.08
1929.85
1978.47
2002.30
2002.88
2001.86
2028.91
2037.15
1990.09
1998.41
1961.23
2007.21

30-Jul-08
31-Jul-08
1-Aug-08
4-Aug-08
5-Aug-08
6-Aug-08
7-Aug-08
8-Aug-08
11-Aug-08
12-Aug-08
13-Aug-08
14-Aug-08
15-Aug-08
18-Aug-08
19-Aug-08
20-Aug-08
21-Aug-08
22-Aug-08
25-Aug-08
26-Aug-08
27-Aug-08
28-Aug-08
29-Aug-08
2-Sep-08
3-Sep-08
4-Sep-08
5-Sep-08
8-Sep-08
9-Sep-08
10-Sep-08
11-Sep-08
12-Sep-08
15-Sep-08
16-Sep-08
17-Sep-08
18-Sep-08
19-Sep-08
22-Sep-08
23-Sep-08
24-Sep-08
25-Sep-08
26-Sep-08
29-Sep-08
30-Sep-08
1-Oct-08
2-Oct-08
3-Oct-08
6-Oct-08
7-Oct-08
8-Oct-08
9-Oct-08
10-Oct-08
13-Oct-08

2040.81
2014.39
2003.16
1985.23
2042.44
2050.23
2013.66
2061.77
2076.59
2051.66
2046.35
2057.72
2066.36
2035.30
2016.52
2029.15
2034.35
2057.64
2017.27
2024.72
2041.24
2071.86
2043.53
2035.24
2032.13
1971.37
1980.18
2021.13
1952.14
1964.25
1992.00
1996.25
1902.17
1935.49
1844.31
1924.85
2002.32
1925.85
1895.78
1892.05
1929.24
1935.79
1765.72
1861.44
1853.26
1778.90
1754.91
1687.33
1590.51
1573.34
1453.52
1436.56
1602.93

14-Oct-08
15-Oct-08
16-Oct-08
17-Oct-08
20-Oct-08
21-Oct-08
22-Oct-08
23-Oct-08
24-Oct-08
27-Oct-08
28-Oct-08
29-Oct-08
30-Oct-08
31-Oct-08
3-Nov-08
4-Nov-08
5-Nov-08
6-Nov-08
7-Nov-08
10-Nov-08
11-Nov-08
12-Nov-08
13-Nov-08
14-Nov-08
17-Nov-08
18-Nov-08
19-Nov-08
20-Nov-08
21-Nov-08
24-Nov-08
25-Nov-08
26-Nov-08
28-Nov-08
1-Dec-08
2-Dec-08
3-Dec-08
4-Dec-08
5-Dec-08
8-Dec-08
9-Dec-08
10-Dec-08
11-Dec-08
12-Dec-08
15-Dec-08
16-Dec-08
17-Dec-08
18-Dec-08
19-Dec-08
22-Dec-08
23-Dec-08
24-Dec-08
26-Dec-08
29-Dec-08

1594.41
1450.50
1512.21
1502.84
1574.50
1526.02
1433.22
1451.37
1401.29
1356.78
1503.16
1486.73
1525.37
1548.81
1544.91
1608.00
1524.21
1448.01
1490.31
1471.64
1439.22
1365.15
1459.82
1399.20
1363.14
1376.81
1292.76
1206.04
1282.59
1365.63
1374.79
1423.90
1437.68
1309.39
1361.79
1397.72
1356.81
1406.36
1460.60
1426.88
1444.00
1403.20
1413.07
1395.21
1466.87
1452.88
1422.19
1426.39
1400.42
1387.08
1395.75
1403.22
1398.25

30-Dec-08
31-Dec-08
2-Jan-09
5-Jan-09
6-Jan-09
7-Jan-09
8-Jan-09
9-Jan-09
12-Jan-09
13-Jan-09
14-Jan-09
15-Jan-09
16-Jan-09
20-Jan-09
21-Jan-09
22-Jan-09
23-Jan-09
26-Jan-09
27-Jan-09
28-Jan-09
29-Jan-09
30-Jan-09
2-Feb-09
3-Feb-09
4-Feb-09
5-Feb-09
6-Feb-09
9-Feb-09
10-Feb-09
11-Feb-09
12-Feb-09
13-Feb-09
17-Feb-09
18-Feb-09
19-Feb-09
20-Feb-09
23-Feb-09
24-Feb-09
25-Feb-09
26-Feb-09
27-Feb-09
2-Mar-09
3-Mar-09
4-Mar-09
5-Mar-09
6-Mar-09
9-Mar-09
10-Mar-09
11-Mar-09
12-Mar-09
13-Mar-09
16-Mar-09
17-Mar-09

1432.65
1452.98
1499.17
1492.21
1503.87
1459.58
1464.60
1433.41
1401.07
1403.63
1356.79
1358.64
1368.92
1296.63
1353.33
1332.84
1340.02
1347.47
1362.18
1408.07
1361.54
1330.51
1329.81
1350.88
1341.77
1363.82
1401.06
1403.19
1334.30
1345.50
1348.15
1334.83
1274.26
1273.29
1258.82
1244.72
1201.56
1249.76
1236.74
1217.49
1188.84
1133.43
1126.18
1153.35
1104.38
1106.00
1095.04
1164.83
1168.07
1215.87
1225.32
1221.03
1260.29

18-Mar-09
19-Mar-09
20-Mar-09
23-Mar-09
24-Mar-09
25-Mar-09
26-Mar-09
27-Mar-09
30-Mar-09
31-Mar-09
1-Apr-09
2-Apr-09
3-Apr-09
6-Apr-09
7-Apr-09
8-Apr-09
9-Apr-09
13-Apr-09
14-Apr-09
15-Apr-09
16-Apr-09
17-Apr-09
20-Apr-09
21-Apr-09
22-Apr-09
23-Apr-09
24-Apr-09
27-Apr-09
28-Apr-09
29-Apr-09
30-Apr-09
1-May-09
4-May-09
5-May-09
6-May-09
7-May-09
8-May-09
11-May-09
12-May-09
13-May-09
14-May-09
15-May-09
18-May-09
19-May-09
20-May-09
21-May-09
22-May-09
26-May-09
27-May-09
28-May-09
29-May-09
1-Jun-09
2-Jun-09

1286.62
1269.92
1244.85
1333.21
1306.03
1318.61
1349.37
1322.19
1276.22
1292.98
1314.63
1352.47
1365.66
1354.36
1322.91
1338.53
1389.49
1393.13
1365.20
1382.36
1403.89
1410.85
1350.52
1379.22
1368.92
1382.52
1405.74
1391.58
1387.82
1417.99
1416.73
1424.41
1472.64
1467.25
1493.31
1473.66
1509.14
1477.20
1475.83
1436.74
1451.79
1435.48
1479.24
1476.94
1469.47
1445.28
1443.14
1481.10
1453.28
1475.94
1495.97
1534.65
1537.69

3-Jun-09
4-Jun-09
5-Jun-09
8-Jun-09
9-Jun-09
10-Jun-09
11-Jun-09
12-Jun-09
15-Jun-09
16-Jun-09
17-Jun-09
18-Jun-09
19-Jun-09
22-Jun-09
23-Jun-09
24-Jun-09
25-Jun-09
26-Jun-09
29-Jun-09
30-Jun-09
1-Jul-09
2-Jul-09
6-Jul-09
7-Jul-09
8-Jul-09
9-Jul-09
10-Jul-09
13-Jul-09
14-Jul-09
15-Jul-09
16-Jul-09
17-Jul-09
20-Jul-09
21-Jul-09
22-Jul-09
23-Jul-09
24-Jul-09
27-Jul-09
28-Jul-09
29-Jul-09
30-Jul-09
31-Jul-09
3-Aug-09
4-Aug-09
5-Aug-09
6-Aug-09
7-Aug-09
10-Aug-09
11-Aug-09
12-Aug-09
13-Aug-09
14-Aug-09
17-Aug-09

1516.88
1534.59
1530.82
1529.59
1535.03
1529.76
1539.50
1541.70
1505.06
1485.92
1483.90
1496.59
1501.25
1455.54
1458.92
1468.48
1499.98
1498.08
1511.70
1498.94
1505.64
1461.80
1465.58
1436.74
1435.20
1440.30
1434.50
1470.43
1478.24
1522.09
1535.30
1534.70
1552.26
1557.91
1557.37
1593.65
1598.50
1603.26
1599.09
1592.00
1611.14
1612.31
1637.06
1642.03
1637.81
1628.82
1650.73
1645.26
1624.91
1644.23
1655.66
1641.54
1602.06

18-Aug-09
19-Aug-09
20-Aug-09
21-Aug-09
24-Aug-09
25-Aug-09
26-Aug-09
27-Aug-09
28-Aug-09
31-Aug-09
1-Sep-09
2-Sep-09
3-Sep-09
4-Sep-09
8-Sep-09
9-Sep-09
10-Sep-09
11-Sep-09
14-Sep-09
15-Sep-09
16-Sep-09
17-Sep-09
18-Sep-09
21-Sep-09
22-Sep-09
23-Sep-09
24-Sep-09
25-Sep-09
28-Sep-09
29-Sep-09
30-Sep-09
1-Oct-09
2-Oct-09
5-Oct-09
6-Oct-09
7-Oct-09
8-Oct-09
9-Oct-09
12-Oct-09
13-Oct-09
14-Oct-09
15-Oct-09
16-Oct-09
19-Oct-09
20-Oct-09
21-Oct-09
22-Oct-09
23-Oct-09
26-Oct-09
27-Oct-09
28-Oct-09
29-Oct-09
30-Oct-09

1618.60
1629.92
1647.85
1678.84
1677.94
1681.92
1682.29
1687.16
1684.05
1670.52
1633.63
1628.66
1642.68
1664.34
1679.32
1692.48
1710.14
1708.19
1719.04
1724.45
1750.91
1745.80
1750.43
1744.47
1755.99
1738.32
1722.02
1711.53
1742.32
1738.48
1732.86
1688.24
1680.70
1705.73
1729.14
1734.74
1747.70
1757.60
1765.31
1760.51
1791.47
1798.91
1784.35
1801.12
1789.93
1774.33
1793.34
1771.50
1750.75
1744.95
1711.09
1749.76
1700.67

2-Nov-09
3-Nov-09
4-Nov-09
5-Nov-09
6-Nov-09
9-Nov-09
10-Nov-09
11-Nov-09
12-Nov-09
13-Nov-09
16-Nov-09
17-Nov-09
18-Nov-09
19-Nov-09
20-Nov-09
23-Nov-09
24-Nov-09
25-Nov-09
27-Nov-09
30-Nov-09
1-Dec-09
2-Dec-09
3-Dec-09
4-Dec-09
7-Dec-09
8-Dec-09
9-Dec-09
10-Dec-09
11-Dec-09
14-Dec-09
15-Dec-09
16-Dec-09
17-Dec-09
18-Dec-09
21-Dec-09
22-Dec-09
23-Dec-09
24-Dec-09
28-Dec-09
29-Dec-09
30-Dec-09
31-Dec-09
4-Jan-10
5-Jan-10
6-Jan-10
7-Jan-10
8-Jan-10
11-Jan-10
12-Jan-10
13-Jan-10
14-Jan-10
15-Jan-10
19-Jan-10

1711.65
1715.81
1718.21
1751.45
1756.07
1795.56
1795.90
1804.93
1786.66
1796.93
1823.29
1825.18
1824.61
1800.12
1794.65
1819.17
1818.31
1826.74
1795.70
1802.68
1824.54
1825.40
1810.13
1820.11
1815.70
1797.31
1804.10
1814.81
1821.80
1834.55
1824.37
1826.45
1804.96
1815.50
1834.59
1841.17
1845.80
1855.50
1857.89
1855.61
1856.14
1837.50
1867.06
1872.90
1874.73
1882.34
1887.77
1891.06
1873.32
1889.10
1893.72
1873.30
1896.72

20-Jan-10
21-Jan-10
22-Jan-10
25-Jan-10
26-Jan-10
27-Jan-10
28-Jan-10
29-Jan-10
1-Feb-10
2-Feb-10
3-Feb-10
4-Feb-10
5-Feb-10
8-Feb-10
9-Feb-10
10-Feb-10
11-Feb-10
12-Feb-10
16-Feb-10
17-Feb-10
18-Feb-10
19-Feb-10
22-Feb-10
23-Feb-10
24-Feb-10
25-Feb-10
26-Feb-10
1-Mar-10
2-Mar-10
3-Mar-10
4-Mar-10
5-Mar-10
8-Mar-10
9-Mar-10
10-Mar-10
11-Mar-10
12-Mar-10
15-Mar-10
16-Mar-10
17-Mar-10
18-Mar-10
19-Mar-10
22-Mar-10
23-Mar-10
24-Mar-10
25-Mar-10
26-Mar-10
29-Mar-10
30-Mar-10
31-Mar-10
1-Apr-10
5-Apr-10
6-Apr-10

1876.90
1841.39
1800.61
1808.93
1801.34
1810.21
1788.97
1771.40
1796.67
1819.99
1810.64
1754.30
1759.38
1744.37
1767.18
1763.69
1781.01
1776.50
1808.72
1816.70
1828.81
1833.09
1831.21
1809.05
1826.98
1823.64
1826.27
1844.87
1849.17
1850.24
1857.20
1883.28
1883.29
1886.60
1895.38
1903.68
1903.29
1904.19
1919.02
1930.22
1929.63
1919.80
1929.64
1943.70
1933.04
1929.75
1931.18
1942.51
1942.81
1936.48
1950.91
1966.44
1969.76

7-Apr-10
8-Apr-10
9-Apr-10
12-Apr-10
13-Apr-10
14-Apr-10
15-Apr-10
16-Apr-10
19-Apr-10
20-Apr-10
21-Apr-10
22-Apr-10
23-Apr-10
26-Apr-10
27-Apr-10
28-Apr-10
29-Apr-10
30-Apr-10
3-May-10
4-May-10
5-May-10
6-May-10
7-May-10
10-May-10
11-May-10
12-May-10
13-May-10
14-May-10
17-May-10
18-May-10
19-May-10
20-May-10
21-May-10
24-May-10
25-May-10
26-May-10
27-May-10
28-May-10
1-Jun-10
2-Jun-10
3-Jun-10
4-Jun-10
7-Jun-10
8-Jun-10
9-Jun-10
10-Jun-10
11-Jun-10
14-Jun-10
15-Jun-10
16-Jun-10
17-Jun-10
18-Jun-10
21-Jun-10

1959.04
1965.72
1978.86
1982.40
1983.91
2006.06
2007.74
1975.36
1984.32
2000.33
1998.31
2002.93
2017.19
2008.55
1961.60
1974.63
2000.34
1967.05
1992.87
1945.37
1933.25
1870.95
1842.32
1923.39
1917.25
1944.25
1920.76
1884.67
1887.11
1860.65
1851.28
1779.30
1806.04
1782.76
1783.39
1773.64
1832.60
1809.97
1778.99
1825.25
1832.72
1769.71
1745.87
1765.28
1754.90
1806.69
1815.25
1812.02
1854.61
1853.62
1856.24
1858.70
1851.54

22-Jun-10
23-Jun-10
24-Jun-10
25-Jun-10
28-Jun-10
29-Jun-10
30-Jun-10
1-Jul-10
2-Jul-10
6-Jul-10
7-Jul-10
8-Jul-10
9-Jul-10
12-Jul-10
13-Jul-10
14-Jul-10
15-Jul-10
16-Jul-10
19-Jul-10
20-Jul-10
21-Jul-10
22-Jul-10
23-Jul-10
26-Jul-10
27-Jul-10
28-Jul-10
29-Jul-10
30-Jul-10
2-Aug-10
3-Aug-10
4-Aug-10
5-Aug-10
6-Aug-10
9-Aug-10
10-Aug-10
11-Aug-10
12-Aug-10
13-Aug-10
16-Aug-10
17-Aug-10
18-Aug-10
19-Aug-10
20-Aug-10
23-Aug-10
24-Aug-10
25-Aug-10
26-Aug-10
27-Aug-10
30-Aug-10
31-Aug-10
1-Sep-10
2-Sep-10
3-Sep-10

1822.04
1816.64
1786.13
1791.24
1787.94
1732.55
1715.22
1709.77
1701.85
1710.97
1765.42
1782.09
1794.93
1796.29
1824.07
1823.82
1825.99
1773.42
1784.06
1804.47
1781.59
1821.75
1836.75
1857.33
1855.38
1842.65
1835.29
1835.40
1875.84
1866.86
1878.81
1876.51
1869.76
1880.05
1868.87
1817.12
1807.60
1800.38
1800.70
1823.18
1826.14
1795.24
1788.67
1781.47
1755.64
1761.62
1748.13
1777.60
1751.79
1752.54
1804.45
1820.97
1845.10

7-Sep-10
8-Sep-10
9-Sep-10
10-Sep-10
13-Sep-10
14-Sep-10
15-Sep-10
16-Sep-10
17-Sep-10
20-Sep-10
21-Sep-10
22-Sep-10
23-Sep-10
24-Sep-10
27-Sep-10
28-Sep-10
29-Sep-10
30-Sep-10
1-Oct-10
4-Oct-10
5-Oct-10
6-Oct-10
7-Oct-10
8-Oct-10
11-Oct-10
12-Oct-10
13-Oct-10
14-Oct-10
15-Oct-10
18-Oct-10
19-Oct-10
20-Oct-10
21-Oct-10
22-Oct-10
25-Oct-10
26-Oct-10
27-Oct-10
28-Oct-10
29-Oct-10
1-Nov-10
2-Nov-10
3-Nov-10
4-Nov-10
5-Nov-10
8-Nov-10
9-Nov-10
10-Nov-10
11-Nov-10
12-Nov-10
15-Nov-10
16-Nov-10
17-Nov-10
18-Nov-10

1824.04
1836.20
1845.09
1854.10
1875.40
1874.07
1880.74
1880.36
1881.92
1910.60
1905.73
1896.77
1880.97
1920.84
1909.97
1919.58
1914.83
1908.95
1917.42
1902.14
1941.81
1941.50
1938.30
1950.18
1950.46
1957.92
1972.07
1964.89
1968.87
1983.16
1951.67
1972.51
1976.12
1980.83
1985.10
1985.13
1980.05
1982.45
1981.58
1983.47
1998.86
2006.58
2045.61
2053.77
2049.69
2033.84
2043.15
2034.48
2010.56
2008.24
1976.25
1976.99
2007.38

19-Nov-10
22-Nov-10
23-Nov-10
24-Nov-10
26-Nov-10
29-Nov-10
30-Nov-10
1-Dec-10
2-Dec-10
3-Dec-10
6-Dec-10
7-Dec-10
8-Dec-10
9-Dec-10
10-Dec-10
13-Dec-10
14-Dec-10
15-Dec-10
16-Dec-10
17-Dec-10
20-Dec-10
21-Dec-10
22-Dec-10
23-Dec-10
27-Dec-10
28-Dec-10
29-Dec-10
30-Dec-10
31-Dec-10

2012.58
2009.51
1980.89
2010.56
1996.02
1993.83
1981.83
2024.96
2050.96
2056.39
2053.80
2054.88
2063.02
2071.11
2083.56
2083.99
2085.93
2075.28
2088.19
2089.94
2095.32
2108.26
2115.69
2112.37
2113.66
2115.32
2117.83
2114.69
2114.28

Indicatori ale randamentelor primare i standardizate

Randamente primare
Mean
Standard Dev
Skewness
Kurtosis

VS.

Randamente standardizate
Mean
Standard Dev
Skewness
Kurtosis

Att randamentele primare ct i cele standardizate par a nu fi normal distribuite.

Distribuia celor standardizate este mai asimetric i are mai putin aplatizate
capetele dect distribuia randamentelor primare.

distribuite.
atizate

Randamente pe horizonturi
Data
1-Jan-01
2-Jan-01
3-Jan-01
4-Jan-01
5-Jan-01
8-Jan-01
9-Jan-01
10-Jan-01
11-Jan-01
12-Jan-01
16-Jan-01
17-Jan-01
18-Jan-01
19-Jan-01
22-Jan-01
23-Jan-01
24-Jan-01
25-Jan-01
26-Jan-01
29-Jan-01
30-Jan-01
31-Jan-01
1-Feb-01
2-Feb-01
5-Feb-01
6-Feb-01
7-Feb-01
8-Feb-01
9-Feb-01
12-Feb-01
13-Feb-01
14-Feb-01
15-Feb-01
16-Feb-01
20-Feb-01
21-Feb-01
22-Feb-01
23-Feb-01
26-Feb-01
27-Feb-01
28-Feb-01
1-Mar-01
2-Mar-01
5-Mar-01
6-Mar-01
7-Mar-01
8-Mar-01

Inchidere
1837.36
1785.86
1875.56
1855.82
1807.13
1804.04
1810.98
1828.50
1847.37
1835.53
1847.13
1851.16
1876.94
1869.38
1869.89
1894.25
1899.71
1890.27
1886.80
1899.75
1913.13
1902.55
1913.11
1879.69
1886.48
1883.72
1868.29
1856.66
1831.96
1853.65
1837.77
1834.10
1849.15
1814.22
1782.75
1749.86
1746.50
1736.82
1767.29
1753.88
1729.07
1730.91
1721.09
1731.42
1748.74
1760.36
1764.39

Rand. 1-zi
-2.84%
4.90%
-1.06%
-2.66%
-0.17%
0.38%
0.96%
1.03%
-0.64%
0.63%
0.22%
1.38%
-0.40%

Rand. 5zile

Rand. 10- Rand. 15zile

zile

-1.83%

2.36%

0.53%

3.05%

3.51%

-3.03%

9-Mar-01
12-Mar-01
13-Mar-01
14-Mar-01
15-Mar-01
16-Mar-01
19-Mar-01
20-Mar-01
21-Mar-01
22-Mar-01
23-Mar-01
26-Mar-01
27-Mar-01
28-Mar-01
29-Mar-01
30-Mar-01
2-Apr-01
3-Apr-01
4-Apr-01
5-Apr-01
6-Apr-01
9-Apr-01
10-Apr-01
11-Apr-01
12-Apr-01
16-Apr-01
17-Apr-01
18-Apr-01
19-Apr-01
20-Apr-01
23-Apr-01
24-Apr-01
25-Apr-01
26-Apr-01
27-Apr-01
30-Apr-01
1-May-01
2-May-01
3-May-01
4-May-01
7-May-01
8-May-01
9-May-01
10-May-01
11-May-01
14-May-01
15-May-01
16-May-01
17-May-01
18-May-01
21-May-01
22-May-01
23-May-01

1720.71
1646.42
1671.18
1628.02
1637.61
1605.48
1633.81
1594.50
1565.98
1559.65
1590.70
1608.65
1649.79
1609.67
1602.26
1619.54
1599.35
1544.35
1540.17
1607.46
1575.71
1588.50
1631.68
1628.23
1652.83
1647.50
1664.44
1729.26
1750.98
1736.02
1710.01
1689.23
1716.17
1724.38
1750.32
1745.39
1769.12
1770.66
1744.54
1769.78
1765.49
1762.41
1754.71
1754.46
1741.33
1746.01
1746.75
1796.72
1801.63
1806.83
1836.02
1831.20
1802.84

24-May-01
25-May-01
29-May-01
30-May-01
31-May-01
1-Jun-01
4-Jun-01
5-Jun-01
6-Jun-01
7-Jun-01
8-Jun-01
11-Jun-01
12-Jun-01
13-Jun-01
14-Jun-01
15-Jun-01
18-Jun-01
19-Jun-01
20-Jun-01
21-Jun-01
22-Jun-01
25-Jun-01
26-Jun-01
27-Jun-01
28-Jun-01
29-Jun-01
2-Jul-01
3-Jul-01
5-Jul-01
6-Jul-01
9-Jul-01
10-Jul-01
11-Jul-01
12-Jul-01
13-Jul-01
16-Jul-01
17-Jul-01
18-Jul-01
19-Jul-01
20-Jul-01
23-Jul-01
24-Jul-01
25-Jul-01
26-Jul-01
27-Jul-01
30-Jul-01
31-Jul-01
1-Aug-01
2-Aug-01
3-Aug-01
6-Aug-01
7-Aug-01
8-Aug-01

1808.64
1787.28
1773.45
1746.11
1757.09
1763.87
1772.91
1795.96
1777.25
1786.99
1770.21
1755.42
1757.48
1737.94
1707.56
1699.85
1691.59
1697.41
1712.26
1731.75
1715.39
1705.94
1703.37
1695.61
1716.81
1714.32
1731.53
1728.65
1707.68
1667.90
1679.40
1655.30
1653.54
1692.73
1703.31
1684.77
1701.57
1692.27
1702.52
1696.67
1668.90
1641.76
1668.16
1685.62
1689.78
1688.03
1697.44
1704.24
1711.17
1702.43
1683.03
1688.60
1659.58

9-Aug-01
10-Aug-01
13-Aug-01
14-Aug-01
15-Aug-01
16-Aug-01
17-Aug-01
20-Aug-01
21-Aug-01
22-Aug-01
23-Aug-01
24-Aug-01
27-Aug-01
28-Aug-01
29-Aug-01
30-Aug-01
31-Aug-01
4-Sep-01
5-Sep-01
6-Sep-01
7-Sep-01
10-Sep-01
17-Sep-01
18-Sep-01
19-Sep-01
20-Sep-01
21-Sep-01
24-Sep-01
25-Sep-01
26-Sep-01
27-Sep-01
28-Sep-01
1-Oct-01
2-Oct-01
3-Oct-01
4-Oct-01
5-Oct-01
8-Oct-01
9-Oct-01
10-Oct-01
11-Oct-01
12-Oct-01
15-Oct-01
16-Oct-01
17-Oct-01
18-Oct-01
19-Oct-01
22-Oct-01
23-Oct-01
24-Oct-01
25-Oct-01
26-Oct-01
29-Oct-01

1659.76
1669.21
1670.96
1664.61
1652.71
1657.88
1630.34
1643.59
1623.74
1635.16
1630.66
1662.74
1654.72
1629.91
1612.05
1584.77
1591.18
1590.29
1588.93
1553.41
1524.47
1533.98
1458.99
1450.54
1427.24
1382.93
1356.61
1409.50
1421.91
1415.01
1431.29
1462.69
1459.33
1477.29
1507.03
1503.31
1506.11
1493.54
1485.63
1519.77
1542.98
1534.86
1532.52
1543.15
1514.50
1502.61
1509.46
1532.55
1525.35
1525.96
1546.90
1553.26
1516.39

30-Oct-01
31-Oct-01
1-Nov-01
2-Nov-01
5-Nov-01
6-Nov-01
7-Nov-01
8-Nov-01
9-Nov-01
12-Nov-01
13-Nov-01
14-Nov-01
15-Nov-01
16-Nov-01
19-Nov-01
20-Nov-01
21-Nov-01
23-Nov-01
26-Nov-01
27-Nov-01
28-Nov-01
29-Nov-01
30-Nov-01
3-Dec-01
4-Dec-01
5-Dec-01
6-Dec-01
7-Dec-01
10-Dec-01
11-Dec-01
12-Dec-01
13-Dec-01
14-Dec-01
17-Dec-01
18-Dec-01
19-Dec-01
20-Dec-01
21-Dec-01
24-Dec-01
26-Dec-01
27-Dec-01
28-Dec-01
31-Dec-01
2-Jan-02
3-Jan-02
4-Jan-02
7-Jan-02
8-Jan-02
9-Jan-02
10-Jan-02
11-Jan-02
14-Jan-02
15-Jan-02

1490.44
1490.58
1524.96
1529.35
1551.39
1573.93
1570.16
1574.09
1576.61
1573.82
1603.27
1606.64
1608.09
1603.17
1620.66
1608.90
1601.02
1619.78
1629.76
1618.62
1589.38
1605.99
1604.92
1591.48
1612.46
1649.00
1644.48
1632.10
1606.23
1601.76
1602.45
1577.58
1582.81
1598.74
1610.83
1620.27
1606.91
1613.94
1613.60
1620.26
1631.69
1637.23
1618.98
1628.51
1643.48
1653.69
1642.95
1637.48
1629.70
1631.72
1616.35
1606.20
1617.18

16-Jan-02
17-Jan-02
18-Jan-02
22-Jan-02
23-Jan-02
24-Jan-02
25-Jan-02
28-Jan-02
29-Jan-02
30-Jan-02
31-Jan-02
1-Feb-02
4-Feb-02
5-Feb-02
6-Feb-02
7-Feb-02
8-Feb-02
11-Feb-02
12-Feb-02
13-Feb-02
14-Feb-02
15-Feb-02
19-Feb-02
20-Feb-02
21-Feb-02
22-Feb-02
25-Feb-02
26-Feb-02
27-Feb-02
28-Feb-02
1-Mar-02
4-Mar-02
5-Mar-02
6-Mar-02
7-Mar-02
8-Mar-02
11-Mar-02
12-Mar-02
13-Mar-02
14-Mar-02
15-Mar-02
18-Mar-02
19-Mar-02
20-Mar-02
21-Mar-02
22-Mar-02
25-Mar-02
26-Mar-02
27-Mar-02
28-Mar-02
1-Apr-02
2-Apr-02
3-Apr-02

1591.04
1607.02
1591.08
1579.41
1591.94
1597.55
1599.14
1598.86
1553.23
1571.69
1595.35
1584.06
1544.89
1538.70
1529.67
1525.26
1547.94
1570.21
1563.95
1580.03
1577.29
1559.97
1530.58
1551.37
1527.34
1539.91
1567.59
1567.65
1569.00
1564.59
1600.02
1631.25
1620.37
1644.20
1636.86
1646.44
1652.04
1648.28
1632.46
1631.00
1649.56
1648.73
1655.44
1629.43
1631.93
1625.02
1601.21
1610.81
1619.45
1623.43
1622.23
1608.39
1592.60

4-Apr-02
5-Apr-02
8-Apr-02
9-Apr-02
10-Apr-02
11-Apr-02
12-Apr-02
15-Apr-02
16-Apr-02
17-Apr-02
18-Apr-02
19-Apr-02
22-Apr-02
23-Apr-02
24-Apr-02
25-Apr-02
26-Apr-02
29-Apr-02
30-Apr-02
1-May-02
2-May-02
3-May-02
6-May-02
7-May-02
8-May-02
9-May-02
10-May-02
13-May-02
14-May-02
15-May-02
16-May-02
17-May-02
20-May-02
21-May-02
22-May-02
23-May-02
24-May-02
28-May-02
29-May-02
30-May-02
31-May-02
3-Jun-02
4-Jun-02
5-Jun-02
6-Jun-02
7-Jun-02
10-Jun-02
11-Jun-02
12-Jun-02
13-Jun-02
14-Jun-02
17-Jun-02
18-Jun-02

1593.96
1588.87
1592.88
1582.36
1600.36
1562.52
1572.89
1560.92
1597.48
1594.32
1592.08
1593.07
1568.52
1558.79
1547.74
1545.40
1524.08
1508.75
1525.00
1538.65
1536.16
1520.44
1491.05
1486.57
1542.53
1520.39
1494.87
1522.80
1555.04
1546.73
1556.93
1569.17
1548.31
1531.32
1540.12
1555.82
1537.02
1523.83
1514.33
1510.25
1513.77
1476.26
1476.28
1489.88
1460.50
1458.21
1462.78
1438.47
1448.16
1433.01
1429.78
1470.84
1472.25

19-Jun-02
20-Jun-02
21-Jun-02
24-Jun-02
25-Jun-02
26-Jun-02
27-Jun-02
28-Jun-02
1-Jul-02
2-Jul-02
3-Jul-02
5-Jul-02
8-Jul-02
9-Jul-02
10-Jul-02
11-Jul-02
12-Jul-02
15-Jul-02
16-Jul-02
17-Jul-02
18-Jul-02
19-Jul-02
22-Jul-02
23-Jul-02
24-Jul-02
25-Jul-02
26-Jul-02
29-Jul-02
30-Jul-02
31-Jul-02
1-Aug-02
2-Aug-02
5-Aug-02
6-Aug-02
7-Aug-02
8-Aug-02
9-Aug-02
12-Aug-02
13-Aug-02
14-Aug-02
15-Aug-02
16-Aug-02
19-Aug-02
20-Aug-02
21-Aug-02
22-Aug-02
23-Aug-02
26-Aug-02
27-Aug-02
28-Aug-02
30-Aug-02
3-Sep-02
4-Sep-02

1447.98
1428.55
1404.19
1409.30
1385.76
1382.78
1407.11
1405.93
1375.87
1346.96
1355.40
1405.20
1388.44
1354.23
1308.30
1318.18
1309.68
1304.76
1280.78
1287.98
1253.21
1205.16
1165.48
1133.99
1199.01
1192.28
1212.41
1278.10
1283.62
1296.34
1258.22
1229.19
1187.07
1222.59
1247.28
1288.12
1292.94
1286.08
1258.36
1309.04
1324.32
1322.36
1353.63
1334.70
1351.82
1370.85
1339.78
1349.88
1331.19
1307.28
1304.85
1250.68
1273.03

5-Sep-02
6-Sep-02
9-Sep-02
10-Sep-02
11-Sep-02
12-Sep-02
13-Sep-02
16-Sep-02
17-Sep-02
18-Sep-02
19-Sep-02
20-Sep-02
23-Sep-02
24-Sep-02
25-Sep-02
26-Sep-02
27-Sep-02
30-Sep-02
1-Oct-02
2-Oct-02
3-Oct-02
4-Oct-02
7-Oct-02
8-Oct-02
9-Oct-02
10-Oct-02
11-Oct-02
14-Oct-02
15-Oct-02
16-Oct-02
17-Oct-02
18-Oct-02
21-Oct-02
22-Oct-02
23-Oct-02
24-Oct-02
25-Oct-02
28-Oct-02
29-Oct-02
30-Oct-02
31-Oct-02
1-Nov-02
4-Nov-02
5-Nov-02
6-Nov-02
7-Nov-02
8-Nov-02
11-Nov-02
12-Nov-02
13-Nov-02
14-Nov-02
15-Nov-02
18-Nov-02

1252.77
1273.88
1286.79
1296.23
1296.25
1264.42
1268.57
1270.45
1245.39
1239.70
1202.46
1205.42
1188.76
1168.22
1197.56
1219.60
1180.28
1163.04
1209.59
1181.32
1168.56
1142.36
1120.51
1139.90
1108.91
1147.80
1192.63
1201.37
1258.24
1228.01
1255.42
1262.84
1284.73
1271.08
1279.63
1260.17
1281.81
1271.20
1259.79
1272.25
1265.41
1287.13
1297.69
1307.80
1320.04
1290.15
1278.94
1252.42
1262.14
1261.97
1293.21
1301.28
1287.79

19-Nov-02
20-Nov-02
21-Nov-02
22-Nov-02
25-Nov-02
26-Nov-02
27-Nov-02
29-Nov-02
2-Dec-02
3-Dec-02
4-Dec-02
5-Dec-02
6-Dec-02
9-Dec-02
10-Dec-02
11-Dec-02
12-Dec-02
13-Dec-02
16-Dec-02
17-Dec-02
18-Dec-02
19-Dec-02
20-Dec-02
23-Dec-02
24-Dec-02
26-Dec-02
27-Dec-02
30-Dec-02
31-Dec-02
2-Jan-03
3-Jan-03
6-Jan-03
7-Jan-03
8-Jan-03
9-Jan-03
10-Jan-03
13-Jan-03
14-Jan-03
15-Jan-03
16-Jan-03
17-Jan-03
21-Jan-03
22-Jan-03
23-Jan-03
24-Jan-03
27-Jan-03
28-Jan-03
29-Jan-03
30-Jan-03
31-Jan-03
3-Feb-03
4-Feb-03
5-Feb-03

1282.61
1307.61
1335.74
1331.16
1334.52
1306.79
1343.47
1339.89
1337.34
1317.64
1313.53
1297.80
1305.98
1277.05
1294.91
1295.91
1291.16
1273.83
1303.85
1293.26
1276.36
1266.79
1283.25
1285.60
1278.58
1274.55
1254.65
1260.42
1261.18
1303.17
1302.55
1331.82
1323.17
1304.95
1330.30
1330.29
1328.50
1336.24
1317.18
1312.00
1293.63
1273.31
1260.16
1273.04
1235.84
1215.86
1231.74
1240.31
1212.23
1228.14
1234.78
1217.40
1211.04

6-Feb-03
7-Feb-03
10-Feb-03
11-Feb-03
12-Feb-03
13-Feb-03
14-Feb-03
18-Feb-03
19-Feb-03
20-Feb-03
21-Feb-03
24-Feb-03
25-Feb-03
26-Feb-03
27-Feb-03
28-Feb-03
3-Mar-03
4-Mar-03
5-Mar-03
6-Mar-03
7-Mar-03
10-Mar-03
11-Mar-03
12-Mar-03
13-Mar-03
14-Mar-03
17-Mar-03
18-Mar-03
19-Mar-03
20-Mar-03
21-Mar-03
24-Mar-03
25-Mar-03
26-Mar-03
27-Mar-03
28-Mar-03
31-Mar-03
1-Apr-03
2-Apr-03
3-Apr-03
4-Apr-03
7-Apr-03
8-Apr-03
9-Apr-03
10-Apr-03
11-Apr-03
14-Apr-03
15-Apr-03
16-Apr-03
17-Apr-03
21-Apr-03
22-Apr-03
23-Apr-03

1203.58
1191.46
1200.51
1190.83
1176.15
1174.43
1199.61
1223.11
1214.66
1203.18
1219.10
1196.71
1205.32
1189.98
1204.11
1209.71
1200.60
1182.17
1193.87
1182.82
1192.61
1161.85
1152.15
1157.61
1197.56
1199.55
1242.09
1247.39
1258.37
1260.76
1289.74
1244.31
1259.44
1252.59
1250.71
1243.51
1221.46
1236.30
1268.82
1262.43
1265.90
1267.48
1265.57
1247.99
1256.04
1251.40
1275.82
1283.96
1268.28
1287.99
1285.72
1313.63
1324.68

24-Apr-03
25-Apr-03
28-Apr-03
29-Apr-03
30-Apr-03
1-May-03
2-May-03
5-May-03
6-May-03
7-May-03
8-May-03
9-May-03
12-May-03
13-May-03
14-May-03
15-May-03
16-May-03
19-May-03
20-May-03
21-May-03
22-May-03
23-May-03
27-May-03
28-May-03
29-May-03
30-May-03
2-Jun-03
3-Jun-03
4-Jun-03
5-Jun-03
6-Jun-03
9-Jun-03
10-Jun-03
11-Jun-03
12-Jun-03
13-Jun-03
16-Jun-03
17-Jun-03
18-Jun-03
19-Jun-03
20-Jun-03
23-Jun-03
24-Jun-03
25-Jun-03
26-Jun-03
27-Jun-03
30-Jun-03
1-Jul-03
2-Jul-03
3-Jul-03
7-Jul-03
8-Jul-03
9-Jul-03

1313.75
1295.57
1318.85
1323.26
1322.07
1321.39
1341.28
1336.24
1347.54
1340.87
1327.42
1346.68
1363.61
1359.74
1355.76
1366.58
1363.32
1329.38
1327.87
1333.33
1345.53
1347.49
1373.86
1376.57
1371.51
1391.72
1396.70
1403.29
1424.90
1430.63
1427.27
1410.21
1423.11
1441.86
1443.41
1429.11
1461.15
1462.48
1460.32
1438.09
1439.54
1419.24
1421.86
1410.09
1425.82
1411.96
1409.48
1421.03
1437.61
1425.96
1453.07
1458.51
1450.51

10-Jul-03
11-Jul-03
14-Jul-03
15-Jul-03
16-Jul-03
17-Jul-03
18-Jul-03
21-Jul-03
22-Jul-03
23-Jul-03
24-Jul-03
25-Jul-03
28-Jul-03
29-Jul-03
30-Jul-03
31-Jul-03
1-Aug-03
4-Aug-03
5-Aug-03
6-Aug-03
7-Aug-03
8-Aug-03
11-Aug-03
12-Aug-03
13-Aug-03
14-Aug-03
15-Aug-03
18-Aug-03
19-Aug-03
20-Aug-03
21-Aug-03
22-Aug-03
25-Aug-03
26-Aug-03
27-Aug-03
28-Aug-03
29-Aug-03
2-Sep-03
3-Sep-03
4-Sep-03
5-Sep-03
8-Sep-03
9-Sep-03
10-Sep-03
11-Sep-03
12-Sep-03
15-Sep-03
16-Sep-03
17-Sep-03
18-Sep-03
19-Sep-03
22-Sep-03
23-Sep-03

1430.96
1444.70
1453.00
1448.02
1438.85
1421.11
1437.88
1416.88
1430.35
1431.10
1420.95
1445.70
1442.58
1432.31
1429.90
1434.33
1419.64
1423.51
1398.42
1401.01
1411.26
1416.30
1421.01
1435.17
1426.55
1435.95
1436.43
1449.65
1453.45
1450.60
1454.98
1440.16
1441.11
1445.50
1445.84
1454.70
1462.30
1482.61
1489.25
1491.77
1482.24
1497.22
1484.93
1467.29
1475.71
1478.93
1473.43
1494.50
1489.69
1509.47
1504.74
1485.16
1494.19

24-Sep-03
25-Sep-03
26-Sep-03
29-Sep-03
30-Sep-03
1-Oct-03
2-Oct-03
3-Oct-03
6-Oct-03
7-Oct-03
8-Oct-03
9-Oct-03
10-Oct-03
13-Oct-03
14-Oct-03
15-Oct-03
16-Oct-03
17-Oct-03
20-Oct-03
21-Oct-03
22-Oct-03
23-Oct-03
24-Oct-03
27-Oct-03
28-Oct-03
29-Oct-03
30-Oct-03
31-Oct-03
3-Nov-03
4-Nov-03
5-Nov-03
6-Nov-03
7-Nov-03
10-Nov-03
11-Nov-03
12-Nov-03
13-Nov-03
14-Nov-03
17-Nov-03
18-Nov-03
19-Nov-03
20-Nov-03
21-Nov-03
24-Nov-03
25-Nov-03
26-Nov-03
28-Nov-03
1-Dec-03
2-Dec-03
3-Dec-03
4-Dec-03
5-Dec-03
8-Dec-03

1465.66
1457.09
1448.03
1462.20
1446.77
1479.23
1482.36
1496.32
1502.86
1510.05
1502.65
1509.86
1509.00
1519.60
1525.60
1521.95
1526.80
1511.18
1518.97
1520.93
1498.28
1503.26
1496.19
1499.43
1522.21
1524.41
1523.12
1528.62
1540.71
1532.34
1530.54
1539.75
1533.02
1524.26
1523.47
1541.49
1541.30
1529.83
1520.07
1506.32
1518.51
1505.76
1508.21
1532.68
1535.49
1542.39
1542.07
1559.50
1554.41
1552.09
1559.47
1547.51
1558.96

9-Dec-03
10-Dec-03
11-Dec-03
12-Dec-03
15-Dec-03
16-Dec-03
17-Dec-03
18-Dec-03
19-Dec-03
22-Dec-03
23-Dec-03
24-Dec-03
26-Dec-03
29-Dec-03
30-Dec-03
31-Dec-03
2-Jan-04
5-Jan-04
6-Jan-04
7-Jan-04
8-Jan-04
9-Jan-04
12-Jan-04
13-Jan-04
14-Jan-04
15-Jan-04
16-Jan-04
20-Jan-04
21-Jan-04
22-Jan-04
23-Jan-04
26-Jan-04
27-Jan-04
28-Jan-04
29-Jan-04
30-Jan-04
2-Feb-04
3-Feb-04
4-Feb-04
5-Feb-04
6-Feb-04
9-Feb-04
10-Feb-04
11-Feb-04
12-Feb-04
13-Feb-04
17-Feb-04
18-Feb-04
19-Feb-04
20-Feb-04
23-Feb-04
24-Feb-04
25-Feb-04

1545.68
1544.31
1562.23
1566.50
1557.66
1568.02
1570.15
1588.90
1588.19
1594.43
1598.93
1596.05
1598.74
1619.16
1619.59
1622.94
1618.05
1638.10
1640.30
1644.60
1652.83
1638.13
1646.03
1637.33
1650.96
1653.20
1664.57
1663.02
1676.07
1670.73
1667.26
1687.44
1670.90
1648.43
1657.09
1652.72
1658.79
1659.92
1646.29
1649.35
1670.14
1666.16
1674.55
1693.03
1684.92
1675.86
1692.22
1684.89
1678.01
1673.71
1669.20
1666.42
1673.34

26-Feb-04
27-Feb-04
1-Mar-04
2-Mar-04
3-Mar-04
4-Mar-04
5-Mar-04
8-Mar-04
9-Mar-04
10-Mar-04
11-Mar-04
12-Mar-04
15-Mar-04
16-Mar-04
17-Mar-04
18-Mar-04
19-Mar-04
22-Mar-04
23-Mar-04
24-Mar-04
25-Mar-04
26-Mar-04
29-Mar-04
30-Mar-04
31-Mar-04
1-Apr-04
2-Apr-04
5-Apr-04
6-Apr-04
7-Apr-04
8-Apr-04
12-Apr-04
13-Apr-04
14-Apr-04
15-Apr-04
16-Apr-04
19-Apr-04
20-Apr-04
21-Apr-04
22-Apr-04
23-Apr-04
26-Apr-04
27-Apr-04
28-Apr-04
29-Apr-04
30-Apr-04
3-May-04
4-May-04
5-May-04
6-May-04
7-May-04
10-May-04
11-May-04

1675.63
1675.70
1691.90
1681.88
1685.17
1690.83
1693.76
1679.74
1670.07
1645.79
1621.21
1641.42
1617.91
1627.03
1646.29
1644.21
1625.84
1604.80
1602.67
1598.85
1625.01
1623.36
1644.75
1651.43
1650.42
1659.16
1673.40
1686.24
1683.23
1672.14
1670.36
1679.02
1655.99
1654.17
1655.15
1663.62
1665.39
1639.49
1648.31
1671.63
1672.62
1665.19
1668.98
1646.19
1634.16
1624.51
1639.46
1642.50
1645.65
1634.75
1612.31
1595.38
1607.94

12-May-04
13-May-04
14-May-04
17-May-04
18-May-04
19-May-04
20-May-04
21-May-04
24-May-04
25-May-04
26-May-04
27-May-04
28-May-04
1-Jun-04
2-Jun-04
3-Jun-04
4-Jun-04
7-Jun-04
8-Jun-04
9-Jun-04
10-Jun-04
14-Jun-04
15-Jun-04
16-Jun-04
17-Jun-04
18-Jun-04
21-Jun-04
22-Jun-04
23-Jun-04
24-Jun-04
25-Jun-04
28-Jun-04
29-Jun-04
30-Jun-04
1-Jul-04
2-Jul-04
6-Jul-04
7-Jul-04
8-Jul-04
9-Jul-04
12-Jul-04
13-Jul-04
14-Jul-04
15-Jul-04
16-Jul-04
19-Jul-04
20-Jul-04
21-Jul-04
22-Jul-04
23-Jul-04
26-Jul-04
27-Jul-04
28-Jul-04

1611.15
1610.05
1609.12
1592.23
1603.14
1599.29
1600.06
1606.49
1609.22
1635.14
1638.16
1647.65
1646.80
1647.57
1653.66
1641.43
1650.07
1676.48
1679.21
1663.38
1671.01
1655.00
1664.92
1667.23
1665.02
1669.39
1662.46
1668.54
1682.75
1678.07
1668.93
1667.61
1671.84
1678.83
1661.45
1656.25
1642.76
1646.28
1632.81
1638.34
1640.65
1641.89
1636.62
1629.58
1621.80
1621.08
1632.52
1610.88
1615.27
1599.62
1596.48
1612.33
1613.50

29-Jul-04
30-Jul-04
2-Aug-04
3-Aug-04
4-Aug-04
5-Aug-04
6-Aug-04
9-Aug-04
10-Aug-04
11-Aug-04
12-Aug-04
13-Aug-04
16-Aug-04
17-Aug-04
18-Aug-04
19-Aug-04
20-Aug-04
23-Aug-04
24-Aug-04
25-Aug-04
26-Aug-04
27-Aug-04
30-Aug-04
31-Aug-04
1-Sep-04
2-Sep-04
3-Sep-04
7-Sep-04
8-Sep-04
9-Sep-04
10-Sep-04
13-Sep-04
14-Sep-04
15-Sep-04
16-Sep-04
17-Sep-04
20-Sep-04
21-Sep-04
22-Sep-04
23-Sep-04
24-Sep-04
27-Sep-04
28-Sep-04
29-Sep-04
30-Sep-04
1-Oct-04
4-Oct-04
5-Oct-04
6-Oct-04
7-Oct-04
8-Oct-04
11-Oct-04
12-Oct-04

1621.35
1623.26
1630.48
1620.28
1619.00
1592.64
1568.07
1569.96
1590.35
1586.43
1567.95
1570.44
1591.94
1595.57
1615.72
1609.97
1620.47
1616.68
1617.46
1630.48
1630.68
1634.83
1622.28
1629.83
1632.82
1651.14
1644.25
1655.65
1648.52
1651.65
1659.84
1663.10
1666.82
1655.10
1659.78
1667.25
1657.88
1668.39
1645.17
1637.82
1640.40
1630.67
1640.62
1647.79
1647.48
1672.49
1678.10
1677.09
1688.83
1672.08
1659.51
1662.84
1659.07

13-Oct-04
14-Oct-04
15-Oct-04
18-Oct-04
19-Oct-04
20-Oct-04
21-Oct-04
22-Oct-04
25-Oct-04
26-Oct-04
27-Oct-04
28-Oct-04
29-Oct-04
1-Nov-04
2-Nov-04
3-Nov-04
4-Nov-04
5-Nov-04
8-Nov-04
9-Nov-04
10-Nov-04
11-Nov-04
12-Nov-04
15-Nov-04
16-Nov-04
17-Nov-04
18-Nov-04
19-Nov-04
22-Nov-04
23-Nov-04
24-Nov-04
26-Nov-04
29-Nov-04
30-Nov-04
1-Dec-04
2-Dec-04
3-Dec-04
6-Dec-04
7-Dec-04
8-Dec-04
9-Dec-04
10-Dec-04
13-Dec-04
14-Dec-04
15-Dec-04
16-Dec-04
17-Dec-04
20-Dec-04
21-Dec-04
22-Dec-04
23-Dec-04
27-Dec-04
28-Dec-04

1647.13
1631.81
1639.08
1647.69
1631.74
1632.49
1636.76
1620.85
1619.48
1643.57
1665.01
1668.55
1672.65
1673.10
1673.16
1692.22
1719.64
1726.34
1724.59
1724.08
1722.67
1738.32
1754.33
1753.99
1741.72
1751.57
1753.97
1734.45
1744.71
1744.31
1751.55
1753.09
1747.34
1740.33
1766.90
1765.37
1766.63
1765.33
1745.83
1754.75
1764.35
1762.51
1778.54
1785.51
1789.14
1785.51
1772.19
1772.87
1788.93
1795.66
1796.49
1788.76
1801.58

29-Dec-04
30-Dec-04
31-Dec-04
3-Jan-05
4-Jan-05
5-Jan-05
6-Jan-05
7-Jan-05
10-Jan-05
11-Jan-05
12-Jan-05
13-Jan-05
14-Jan-05
18-Jan-05
19-Jan-05
20-Jan-05
21-Jan-05
24-Jan-05
25-Jan-05
26-Jan-05
27-Jan-05
28-Jan-05
31-Jan-05
1-Feb-05
2-Feb-05
3-Feb-05
4-Feb-05
7-Feb-05
8-Feb-05
9-Feb-05
10-Feb-05
11-Feb-05
14-Feb-05
15-Feb-05
16-Feb-05
17-Feb-05
18-Feb-05
22-Feb-05
23-Feb-05
24-Feb-05
25-Feb-05
28-Feb-05
1-Mar-05
2-Mar-05
3-Mar-05
4-Mar-05
7-Mar-05
8-Mar-05
9-Mar-05
10-Mar-05
11-Mar-05
14-Mar-05
15-Mar-05

1801.71
1801.98
1799.55
1784.96
1764.30
1758.07
1764.63
1762.12
1768.17
1757.51
1764.72
1749.48
1759.98
1777.03
1760.28
1746.61
1735.42
1729.33
1736.25
1744.72
1745.58
1740.96
1755.68
1767.79
1773.63
1769.26
1788.82
1786.92
1788.16
1773.28
1780.80
1793.54
1794.98
1801.06
1801.59
1787.41
1788.65
1762.76
1772.76
1787.34
1804.17
1792.63
1802.79
1802.92
1803.51
1820.88
1825.70
1817.12
1798.79
1802.20
1789.01
1799.14
1785.61

16-Mar-05
17-Mar-05
18-Mar-05
21-Mar-05
22-Mar-05
23-Mar-05
24-Mar-05
28-Mar-05
29-Mar-05
30-Mar-05
31-Mar-05
1-Apr-05
4-Apr-05
5-Apr-05
6-Apr-05
7-Apr-05
8-Apr-05
11-Apr-05
12-Apr-05
13-Apr-05
14-Apr-05
15-Apr-05
18-Apr-05
19-Apr-05
20-Apr-05
21-Apr-05
22-Apr-05
25-Apr-05
26-Apr-05
27-Apr-05
28-Apr-05
29-Apr-05
2-May-05
3-May-05
4-May-05
5-May-05
6-May-05
9-May-05
10-May-05
11-May-05
12-May-05
13-May-05
16-May-05
17-May-05
18-May-05
19-May-05
20-May-05
23-May-05
24-May-05
25-May-05
26-May-05
27-May-05
31-May-05

1771.35
1774.55
1773.72
1764.98
1747.03
1748.28
1746.62
1750.88
1737.94
1762.09
1760.89
1749.45
1754.43
1762.32
1766.69
1777.35
1762.52
1762.56
1772.43
1751.77
1734.25
1705.26
1710.27
1720.43
1697.74
1731.27
1719.66
1734.56
1719.09
1726.21
1707.13
1727.49
1735.43
1733.95
1755.92
1751.47
1749.65
1760.87
1742.06
1750.26
1732.89
1725.15
1742.74
1755.10
1773.01
1781.28
1778.59
1785.46
1785.79
1779.81
1791.41
1793.34
1782.46

1-Jun-05
2-Jun-05
3-Jun-05
6-Jun-05
7-Jun-05
8-Jun-05
9-Jun-05
10-Jun-05
13-Jun-05
14-Jun-05
15-Jun-05
16-Jun-05
17-Jun-05
20-Jun-05
21-Jun-05
22-Jun-05
23-Jun-05
24-Jun-05
27-Jun-05
28-Jun-05
29-Jun-05
30-Jun-05
1-Jul-05
5-Jul-05
6-Jul-05
7-Jul-05
8-Jul-05
11-Jul-05
12-Jul-05
13-Jul-05
14-Jul-05
15-Jul-05
18-Jul-05
19-Jul-05
20-Jul-05
21-Jul-05
22-Jul-05
25-Jul-05
26-Jul-05
27-Jul-05
28-Jul-05
29-Jul-05
1-Aug-05
2-Aug-05
3-Aug-05
4-Aug-05
5-Aug-05
8-Aug-05
9-Aug-05
10-Aug-05
11-Aug-05
12-Aug-05
15-Aug-05

1799.15
1802.19
1789.83
1792.14
1791.89
1788.30
1797.72
1793.51
1798.07
1802.73
1806.78
1813.35
1822.35
1821.06
1817.36
1817.80
1798.49
1784.77
1783.45
1800.07
1797.73
1784.99
1789.85
1805.68
1791.05
1795.55
1816.52
1827.91
1832.15
1833.98
1838.80
1840.93
1830.75
1843.07
1852.02
1839.80
1849.81
1842.84
1846.04
1854.72
1865.64
1851.37
1853.13
1866.28
1868.06
1854.30
1840.19
1835.37
1847.76
1845.16
1858.43
1847.31
1852.78

16-Aug-05
17-Aug-05
18-Aug-05
19-Aug-05
22-Aug-05
23-Aug-05
24-Aug-05
25-Aug-05
26-Aug-05
29-Aug-05
30-Aug-05
31-Aug-05
1-Sep-05
2-Sep-05
6-Sep-05
7-Sep-05
8-Sep-05
9-Sep-05
12-Sep-05
13-Sep-05
14-Sep-05
15-Sep-05
16-Sep-05
19-Sep-05
20-Sep-05
21-Sep-05
22-Sep-05
23-Sep-05
26-Sep-05
27-Sep-05
28-Sep-05
29-Sep-05
30-Sep-05
3-Oct-05
4-Oct-05
5-Oct-05
6-Oct-05
7-Oct-05
10-Oct-05
11-Oct-05
12-Oct-05
13-Oct-05
14-Oct-05
17-Oct-05
18-Oct-05
19-Oct-05
20-Oct-05
21-Oct-05
24-Oct-05
25-Oct-05
26-Oct-05
27-Oct-05
28-Oct-05

1830.98
1832.82
1831.09
1832.29
1835.32
1829.11
1817.22
1821.45
1810.52
1821.56
1815.97
1834.48
1836.37
1831.06
1854.23
1859.00
1852.00
1866.74
1865.45
1851.87
1845.84
1846.76
1862.11
1851.74
1837.20
1820.49
1827.54
1828.54
1829.05
1829.13
1831.32
1847.62
1849.33
1846.17
1827.96
1801.40
1794.04
1800.71
1787.80
1784.22
1773.60
1772.36
1787.01
1792.33
1774.32
1801.01
1774.02
1776.73
1806.59
1802.30
1794.56
1776.00
1805.56

31-Oct-05
1-Nov-05
2-Nov-05
3-Nov-05
4-Nov-05
7-Nov-05
8-Nov-05
9-Nov-05
10-Nov-05
11-Nov-05
14-Nov-05
15-Nov-05
16-Nov-05
17-Nov-05
18-Nov-05
21-Nov-05
22-Nov-05
23-Nov-05
25-Nov-05
28-Nov-05
29-Nov-05
30-Nov-05
1-Dec-05
2-Dec-05
5-Dec-05
6-Dec-05
7-Dec-05
8-Dec-05
9-Dec-05
12-Dec-05
13-Dec-05
14-Dec-05
15-Dec-05
16-Dec-05
19-Dec-05
20-Dec-05
21-Dec-05
22-Dec-05
23-Dec-05
27-Dec-05
28-Dec-05
29-Dec-05
30-Dec-05
3-Jan-06
4-Jan-06
5-Jan-06
6-Jan-06
9-Jan-06
10-Jan-06
11-Jan-06
12-Jan-06
13-Jan-06
17-Jan-06

1818.50
1812.11
1830.43
1838.86
1839.16
1843.27
1837.80
1841.00
1856.90
1862.56
1861.25
1854.28
1857.97
1875.49
1883.99
1893.93
1903.66
1910.39
1914.40
1898.37
1898.74
1887.28
1910.23
1910.86
1906.42
1908.89
1899.69
1897.57
1902.92
1904.59
1915.30
1923.43
1920.85
1915.40
1904.21
1903.81
1908.65
1917.16
1918.25
1899.93
1902.73
1897.19
1887.93
1918.95
1926.38
1926.43
1945.00
1952.13
1951.53
1958.56
1946.28
1948.64
1941.57

18-Jan-06
19-Jan-06
20-Jan-06
23-Jan-06
24-Jan-06
25-Jan-06
26-Jan-06
27-Jan-06
30-Jan-06
31-Jan-06
1-Feb-06
2-Feb-06
3-Feb-06
6-Feb-06
7-Feb-06
8-Feb-06
9-Feb-06
10-Feb-06
13-Feb-06
14-Feb-06
15-Feb-06
16-Feb-06
17-Feb-06
21-Feb-06
22-Feb-06
23-Feb-06
24-Feb-06
27-Feb-06
28-Feb-06
1-Mar-06
2-Mar-06
3-Mar-06
6-Mar-06
7-Mar-06
8-Mar-06
9-Mar-06
10-Mar-06
13-Mar-06
14-Mar-06
15-Mar-06
16-Mar-06
17-Mar-06
20-Mar-06
21-Mar-06
22-Mar-06
23-Mar-06
24-Mar-06
27-Mar-06
28-Mar-06
29-Mar-06
30-Mar-06
31-Mar-06
3-Apr-06

1934.21
1944.98
1909.35
1912.91
1917.54
1914.28
1928.17
1943.34
1945.66
1937.93
1941.75
1924.67
1914.50
1916.04
1900.58
1917.84
1915.10
1920.00
1914.02
1933.46
1940.68
1955.06
1951.83
1945.45
1960.26
1953.37
1956.14
1963.58
1943.19
1959.76
1956.60
1953.74
1940.20
1936.68
1941.17
1931.73
1945.92
1950.39
1970.65
1979.21
1982.76
1985.69
1982.40
1970.50
1982.40
1977.29
1979.24
1977.19
1964.47
1979.51
1975.60
1967.38
1971.92

4-Apr-06
5-Apr-06
6-Apr-06
7-Apr-06
10-Apr-06
11-Apr-06
12-Apr-06
13-Apr-06
17-Apr-06
18-Apr-06
19-Apr-06
20-Apr-06
21-Apr-06
24-Apr-06
25-Apr-06
26-Apr-06
27-Apr-06
28-Apr-06
1-May-06
2-May-06
3-May-06
4-May-06
5-May-06
8-May-06
9-May-06
10-May-06
11-May-06
12-May-06
15-May-06
16-May-06
17-May-06
18-May-06
19-May-06
22-May-06
23-May-06
24-May-06
25-May-06
26-May-06
30-May-06
31-May-06
1-Jun-06
2-Jun-06
5-Jun-06
6-Jun-06
7-Jun-06
8-Jun-06
9-Jun-06
12-Jun-06
13-Jun-06
14-Jun-06
15-Jun-06
16-Jun-06
19-Jun-06

1984.47
1993.21
1989.87
1969.30
1971.02
1956.11
1958.49
1960.01
1954.25
1988.18
1991.84
1994.23
1993.99
1989.20
1979.51
1985.28
1992.39
1993.79
1985.55
1997.75
1989.97
1996.74
2017.34
2015.84
2016.59
2013.99
1988.56
1966.27
1971.45
1967.79
1935.18
1922.32
1930.27
1922.72
1914.38
1917.48
1939.52
1950.87
1920.09
1936.41
1960.28
1964.11
1929.23
1927.13
1915.77
1918.59
1910.01
1885.81
1866.92
1876.67
1916.56
1909.52
1892.12

20-Jun-06
21-Jun-06
22-Jun-06
23-Jun-06
26-Jun-06
27-Jun-06
28-Jun-06
29-Jun-06
30-Jun-06
3-Jul-06
5-Jul-06
6-Jul-06
7-Jul-06
10-Jul-06
11-Jul-06
12-Jul-06
13-Jul-06
14-Jul-06
17-Jul-06
18-Jul-06
19-Jul-06
20-Jul-06
21-Jul-06
24-Jul-06
25-Jul-06
26-Jul-06
27-Jul-06
28-Jul-06
31-Jul-06
1-Aug-06
2-Aug-06
3-Aug-06
4-Aug-06
7-Aug-06
8-Aug-06
9-Aug-06
10-Aug-06
11-Aug-06
14-Aug-06
15-Aug-06
16-Aug-06
17-Aug-06
18-Aug-06
21-Aug-06
22-Aug-06
23-Aug-06
24-Aug-06
25-Aug-06
28-Aug-06
29-Aug-06
30-Aug-06
31-Aug-06
1-Sep-06

1892.13
1910.62
1900.98
1899.32
1908.56
1891.24
1901.98
1943.08
1939.03
1954.49
1940.55
1945.90
1932.75
1935.61
1943.66
1922.62
1897.73
1888.43
1885.82
1889.48
1924.74
1908.42
1894.94
1926.50
1938.68
1937.96
1930.32
1953.86
1950.99
1942.22
1954.18
1957.41
1956.05
1950.63
1944.22
1936.30
1945.61
1938.13
1940.50
1967.26
1982.81
1986.04
1993.43
1986.11
1988.10
1979.35
1984.09
1982.81
1993.06
1997.20
1998.08
1997.42
2008.47

5-Sep-06
6-Sep-06
7-Sep-06
8-Sep-06
11-Sep-06
12-Sep-06
13-Sep-06
14-Sep-06
15-Sep-06
18-Sep-06
19-Sep-06
20-Sep-06
21-Sep-06
22-Sep-06
25-Sep-06
26-Sep-06
27-Sep-06
28-Sep-06
29-Sep-06
2-Oct-06
3-Oct-06
4-Oct-06
5-Oct-06
6-Oct-06
9-Oct-06
10-Oct-06
11-Oct-06
12-Oct-06
13-Oct-06
16-Oct-06
17-Oct-06
18-Oct-06
19-Oct-06
20-Oct-06
23-Oct-06
24-Oct-06
25-Oct-06
26-Oct-06
27-Oct-06
30-Oct-06
31-Oct-06
1-Nov-06
2-Nov-06
3-Nov-06
6-Nov-06
7-Nov-06
8-Nov-06
9-Nov-06
10-Nov-06
13-Nov-06
14-Nov-06
15-Nov-06
16-Nov-06

2012.00
1992.42
1982.93
1990.44
1991.49
2012.32
2020.49
2017.86
2023.35
2025.39
2021.00
2031.59
2021.08
2016.09
2033.87
2049.20
2049.97
2053.93
2048.89
2041.99
2046.28
2071.45
2076.63
2071.05
2072.71
2077.01
2071.90
2091.69
2095.97
2101.26
2093.58
2096.71
2098.32
2100.86
2113.82
2114.36
2121.83
2132.39
2114.65
2115.63
2115.65
2100.36
2100.21
2095.68
2119.53
2124.28
2129.22
2118.32
2122.26
2128.17
2141.95
2147.60
2152.57

17-Nov-06
20-Nov-06
21-Nov-06
22-Nov-06
24-Nov-06
27-Nov-06
28-Nov-06
29-Nov-06
30-Nov-06
1-Dec-06
4-Dec-06
5-Dec-06
6-Dec-06
7-Dec-06
8-Dec-06
11-Dec-06
12-Dec-06
13-Dec-06
14-Dec-06
15-Dec-06
18-Dec-06
19-Dec-06
20-Dec-06
21-Dec-06
22-Dec-06
26-Dec-06
27-Dec-06
28-Dec-06
29-Dec-06
3-Jan-07
4-Jan-07
5-Jan-07
8-Jan-07
9-Jan-07
10-Jan-07
11-Jan-07
12-Jan-07
16-Jan-07
17-Jan-07
18-Jan-07
19-Jan-07
22-Jan-07
23-Jan-07
24-Jan-07
25-Jan-07
26-Jan-07
29-Jan-07
30-Jan-07
31-Jan-07
1-Feb-07
2-Feb-07
5-Feb-07
6-Feb-07

2154.80
2153.76
2157.42
2162.65
2154.96
2125.67
2133.52
2154.09
2155.89
2149.85
2169.00
2177.75
2175.45
2166.87
2170.84
2175.80
2173.58
2176.52
2195.59
2198.07
2190.97
2195.80
2192.76
2185.21
2173.90
2183.38
2199.15
2196.00
2186.13
2183.92
2186.60
2173.29
2178.80
2177.68
2182.15
2196.02
2206.68
2208.48
2206.70
2200.20
2206.60
2195.00
2202.77
2221.56
2196.54
2193.89
2191.71
2204.40
2219.19
2231.61
2235.39
2233.44
2235.02

7-Feb-07
8-Feb-07
9-Feb-07
12-Feb-07
13-Feb-07
14-Feb-07
15-Feb-07
16-Feb-07
20-Feb-07
21-Feb-07
22-Feb-07
23-Feb-07
26-Feb-07
27-Feb-07
28-Feb-07
1-Mar-07
2-Mar-07
5-Mar-07
6-Mar-07
7-Mar-07
8-Mar-07
9-Mar-07
12-Mar-07
13-Mar-07
14-Mar-07
15-Mar-07
16-Mar-07
19-Mar-07
20-Mar-07
21-Mar-07
22-Mar-07
23-Mar-07
26-Mar-07
27-Mar-07
28-Mar-07
29-Mar-07
30-Mar-07
2-Apr-07
3-Apr-07
4-Apr-07
5-Apr-07
9-Apr-07
10-Apr-07
11-Apr-07
12-Apr-07
13-Apr-07
16-Apr-07
17-Apr-07
18-Apr-07
19-Apr-07
20-Apr-07
23-Apr-07
24-Apr-07

2239.05
2236.46
2220.72
2213.58
2230.80
2248.40
2250.97
2249.06
2255.48
2252.43
2251.03
2243.26
2240.73
2163.11
2175.78
2170.17
2145.43
2125.34
2158.36
2153.65
2169.14
2170.62
2176.50
2132.76
2147.18
2155.18
2146.93
2170.33
2184.10
2221.46
2220.68
2223.12
2225.26
2211.52
2194.38
2202.68
2200.12
2205.85
2226.76
2229.25
2236.71
2238.03
2243.93
2229.44
2243.30
2251.12
2275.35
2280.01
2281.61
2278.91
2300.08
2294.82
2294.02

25-Apr-07
26-Apr-07
27-Apr-07
30-Apr-07
1-May-07
2-May-07
3-May-07
4-May-07
7-May-07
8-May-07
9-May-07
10-May-07
11-May-07
14-May-07
15-May-07
16-May-07
17-May-07
18-May-07
21-May-07
22-May-07
23-May-07
24-May-07
25-May-07
29-May-07
30-May-07
31-May-07
1-Jun-07
4-Jun-07
5-Jun-07
6-Jun-07
7-Jun-07
8-Jun-07
11-Jun-07
12-Jun-07
13-Jun-07
14-Jun-07
15-Jun-07
18-Jun-07
19-Jun-07
20-Jun-07
21-Jun-07
22-Jun-07
25-Jun-07
26-Jun-07
27-Jun-07
28-Jun-07
29-Jun-07
2-Jul-07
3-Jul-07
5-Jul-07
6-Jul-07
9-Jul-07
10-Jul-07

2317.50
2315.91
2315.70
2297.57
2303.68
2318.84
2329.54
2334.61
2340.68
2338.14
2346.30
2313.94
2336.48
2332.43
2329.61
2350.40
2348.44
2363.97
2367.63
2366.10
2363.29
2340.64
2353.42
2357.39
2377.09
2377.75
2386.63
2391.13
2378.44
2357.95
2316.63
2342.98
2345.27
2320.22
2356.02
2367.52
2382.97
2380.09
2384.25
2351.87
2366.92
2336.41
2328.91
2321.46
2342.84
2341.90
2338.25
2363.28
2372.22
2373.07
2381.59
2383.80
2349.98

11-Jul-07
12-Jul-07
13-Jul-07
16-Jul-07
17-Jul-07
18-Jul-07
19-Jul-07
20-Jul-07
23-Jul-07
24-Jul-07
25-Jul-07
26-Jul-07
27-Jul-07
30-Jul-07
31-Jul-07
1-Aug-07
2-Aug-07
3-Aug-07
6-Aug-07
7-Aug-07
8-Aug-07
9-Aug-07
10-Aug-07
13-Aug-07
14-Aug-07
15-Aug-07
16-Aug-07
17-Aug-07
20-Aug-07
21-Aug-07
22-Aug-07
23-Aug-07
24-Aug-07
27-Aug-07
28-Aug-07
29-Aug-07
30-Aug-07
31-Aug-07
4-Sep-07
5-Sep-07
6-Sep-07
7-Sep-07
10-Sep-07
11-Sep-07
12-Sep-07
13-Sep-07
14-Sep-07
17-Sep-07
18-Sep-07
19-Sep-07
20-Sep-07
21-Sep-07
24-Sep-07

2363.72
2408.79
2416.28
2411.65
2411.41
2406.69
2417.50
2387.96
2399.64
2352.12
2363.12
2307.98
2271.41
2294.75
2265.75
2282.30
2292.79
2231.98
2285.93
2300.10
2333.24
2264.50
2265.36
2264.58
2223.70
2193.40
2200.61
2254.68
2254.07
2256.52
2283.08
2280.68
2307.22
2287.62
2234.02
2283.58
2274.16
2299.71
2323.83
2298.16
2308.34
2269.32
2266.51
2297.41
2298.14
2317.63
2318.11
2306.25
2373.63
2388.15
2372.61
2383.55
2371.03

25-Sep-07
26-Sep-07
27-Sep-07
28-Sep-07
1-Oct-07
2-Oct-07
3-Oct-07
4-Oct-07
5-Oct-07
8-Oct-07
9-Oct-07
10-Oct-07
11-Oct-07
12-Oct-07
15-Oct-07
16-Oct-07
17-Oct-07
18-Oct-07
19-Oct-07
22-Oct-07
23-Oct-07
24-Oct-07
25-Oct-07
26-Oct-07
29-Oct-07
30-Oct-07
31-Oct-07
1-Nov-07
2-Nov-07
5-Nov-07
6-Nov-07
7-Nov-07
8-Nov-07
9-Nov-07
12-Nov-07
13-Nov-07
14-Nov-07
15-Nov-07
16-Nov-07
19-Nov-07
20-Nov-07
21-Nov-07
23-Nov-07
26-Nov-07
27-Nov-07
28-Nov-07
29-Nov-07
30-Nov-07
3-Dec-07
4-Dec-07
5-Dec-07
6-Dec-07
7-Dec-07

2370.26
2383.53
2392.92
2385.72
2417.44
2416.83
2406.30
2411.41
2435.16
2427.33
2447.03
2443.02
2430.55
2442.12
2421.67
2405.76
2410.22
2408.46
2346.78
2355.74
2376.47
2370.71
2368.43
2401.07
2410.33
2394.81
2423.67
2360.21
2362.21
2350.69
2379.05
2310.41
2309.18
2276.26
2253.53
2319.86
2304.06
2273.73
2285.67
2245.81
2256.02
2220.21
2257.95
2205.49
2238.52
2303.17
2304.43
2322.34
2308.74
2293.65
2329.71
2364.97
2360.79

10-Dec-07
11-Dec-07
12-Dec-07
13-Dec-07
14-Dec-07
17-Dec-07
18-Dec-07
19-Dec-07
20-Dec-07
21-Dec-07
24-Dec-07
26-Dec-07
27-Dec-07
28-Dec-07
31-Dec-07
2-Jan-08
4-Jan-08
7-Jan-08
8-Jan-08
9-Jan-08
10-Jan-08
11-Jan-08
14-Jan-08
15-Jan-08
16-Jan-08
17-Jan-08
18-Jan-08
22-Jan-08
23-Jan-08
24-Jan-08
25-Jan-08
28-Jan-08
29-Jan-08
30-Jan-08
31-Jan-08
1-Feb-08
4-Feb-08
5-Feb-08
6-Feb-08
7-Feb-08
8-Feb-08
11-Feb-08
12-Feb-08
13-Feb-08
14-Feb-08
15-Feb-08
19-Feb-08
20-Feb-08
21-Feb-08
22-Feb-08
25-Feb-08
26-Feb-08
27-Feb-08

2378.60
2318.51
2332.85
2335.79
2303.79
2269.24
2283.50
2280.47
2292.23
2330.81
2349.66
2351.60
2318.72
2322.11
2306.23
2273.41
2217.59
2224.76
2184.67
2214.60
2232.24
2202.03
2225.98
2170.51
2158.57
2095.86
2083.24
2060.15
2104.37
2125.60
2091.88
2128.64
2141.85
2131.78
2167.90
2194.43
2171.51
2102.23
2087.05
2104.02
2095.21
2107.65
2123.06
2152.76
2123.94
2125.85
2124.12
2141.95
2115.13
2132.02
2161.51
2176.48
2175.00

28-Feb-08
29-Feb-08
3-Mar-08
4-Mar-08
5-Mar-08
6-Mar-08
7-Mar-08
10-Mar-08
11-Mar-08
12-Mar-08
13-Mar-08
14-Mar-08
17-Mar-08
18-Mar-08
19-Mar-08
20-Mar-08
24-Mar-08
25-Mar-08
26-Mar-08
27-Mar-08
28-Mar-08
31-Mar-08
1-Apr-08
2-Apr-08
3-Apr-08
4-Apr-08
7-Apr-08
8-Apr-08
9-Apr-08
10-Apr-08
11-Apr-08
14-Apr-08
15-Apr-08
16-Apr-08
17-Apr-08
18-Apr-08
21-Apr-08
22-Apr-08
23-Apr-08
24-Apr-08
25-Apr-08
28-Apr-08
29-Apr-08
30-Apr-08
1-May-08
2-May-08
5-May-08
6-May-08
7-May-08
8-May-08
9-May-08
12-May-08
13-May-08

2155.81
2097.47
2098.64
2091.42
2103.42
2057.44
2040.17
2008.71
2083.36
2065.21
2075.88
2032.79
2014.88
2100.38
2049.40
2098.46
2130.62
2135.54
2116.93
2093.11
2076.56
2088.42
2163.38
2159.63
2162.46
2164.21
2167.61
2157.28
2139.99
2149.67
2106.01
2098.92
2108.59
2156.67
2158.08
2197.24
2193.87
2174.59
2180.91
2194.96
2209.25
2207.02
2198.50
2190.13
2228.09
2235.30
2225.37
2242.47
2202.77
2210.95
2196.54
2220.81
2220.46

14-May-08
15-May-08
16-May-08
19-May-08
20-May-08
21-May-08
22-May-08
23-May-08
27-May-08
28-May-08
29-May-08
30-May-08
2-Jun-08
3-Jun-08
4-Jun-08
5-Jun-08
6-Jun-08
9-Jun-08
10-Jun-08
11-Jun-08
12-Jun-08
13-Jun-08
16-Jun-08
17-Jun-08
18-Jun-08
19-Jun-08
20-Jun-08
23-Jun-08
24-Jun-08
25-Jun-08
26-Jun-08
27-Jun-08
30-Jun-08
1-Jul-08
2-Jul-08
3-Jul-08
7-Jul-08
8-Jul-08
9-Jul-08
10-Jul-08
11-Jul-08
14-Jul-08
15-Jul-08
16-Jul-08
17-Jul-08
18-Jul-08
21-Jul-08
22-Jul-08
23-Jul-08
24-Jul-08
25-Jul-08
28-Jul-08
29-Jul-08

2229.74
2253.76
2256.63
2258.74
2237.79
2202.02
2208.20
2179.05
2193.98
2203.10
2215.12
2218.50
2195.27
2182.65
2183.01
2225.74
2157.24
2159.03
2153.77
2117.84
2124.94
2156.96
2157.14
2142.55
2121.78
2130.30
2090.81
2090.94
2085.08
2097.36
2036.40
2028.89
2031.47
2039.66
2002.64
2004.87
1988.09
2022.83
1976.97
1990.78
1968.86
1951.08
1929.85
1978.47
2002.30
2002.88
2001.86
2028.91
2037.15
1990.09
1998.41
1961.23
2007.21

30-Jul-08
31-Jul-08
1-Aug-08
4-Aug-08
5-Aug-08
6-Aug-08
7-Aug-08
8-Aug-08
11-Aug-08
12-Aug-08
13-Aug-08
14-Aug-08
15-Aug-08
18-Aug-08
19-Aug-08
20-Aug-08
21-Aug-08
22-Aug-08
25-Aug-08
26-Aug-08
27-Aug-08
28-Aug-08
29-Aug-08
2-Sep-08
3-Sep-08
4-Sep-08
5-Sep-08
8-Sep-08
9-Sep-08
10-Sep-08
11-Sep-08
12-Sep-08
15-Sep-08
16-Sep-08
17-Sep-08
18-Sep-08
19-Sep-08
22-Sep-08
23-Sep-08
24-Sep-08
25-Sep-08
26-Sep-08
29-Sep-08
30-Sep-08
1-Oct-08
2-Oct-08
3-Oct-08
6-Oct-08
7-Oct-08
8-Oct-08
9-Oct-08
10-Oct-08
13-Oct-08

2040.81
2014.39
2003.16
1985.23
2042.44
2050.23
2013.66
2061.77
2076.59
2051.66
2046.35
2057.72
2066.36
2035.30
2016.52
2029.15
2034.35
2057.64
2017.27
2024.72
2041.24
2071.86
2043.53
2035.24
2032.13
1971.37
1980.18
2021.13
1952.14
1964.25
1992.00
1996.25
1902.17
1935.49
1844.31
1924.85
2002.32
1925.85
1895.78
1892.05
1929.24
1935.79
1765.72
1861.44
1853.26
1778.90
1754.91
1687.33
1590.51
1573.34
1453.52
1436.56
1602.93

14-Oct-08
15-Oct-08
16-Oct-08
17-Oct-08
20-Oct-08
21-Oct-08
22-Oct-08
23-Oct-08
24-Oct-08
27-Oct-08
28-Oct-08
29-Oct-08
30-Oct-08
31-Oct-08
3-Nov-08
4-Nov-08
5-Nov-08
6-Nov-08
7-Nov-08
10-Nov-08
11-Nov-08
12-Nov-08
13-Nov-08
14-Nov-08
17-Nov-08
18-Nov-08
19-Nov-08
20-Nov-08
21-Nov-08
24-Nov-08
25-Nov-08
26-Nov-08
28-Nov-08
1-Dec-08
2-Dec-08
3-Dec-08
4-Dec-08
5-Dec-08
8-Dec-08
9-Dec-08
10-Dec-08
11-Dec-08
12-Dec-08
15-Dec-08
16-Dec-08
17-Dec-08
18-Dec-08
19-Dec-08
22-Dec-08
23-Dec-08
24-Dec-08
26-Dec-08
29-Dec-08

1594.41
1450.50
1512.21
1502.84
1574.50
1526.02
1433.22
1451.37
1401.29
1356.78
1503.16
1486.73
1525.37
1548.81
1544.91
1608.00
1524.21
1448.01
1490.31
1471.64
1439.22
1365.15
1459.82
1399.20
1363.14
1376.81
1292.76
1206.04
1282.59
1365.63
1374.79
1423.90
1437.68
1309.39
1361.79
1397.72
1356.81
1406.36
1460.60
1426.88
1444.00
1403.20
1413.07
1395.21
1466.87
1452.88
1422.19
1426.39
1400.42
1387.08
1395.75
1403.22
1398.25

30-Dec-08
31-Dec-08
2-Jan-09
5-Jan-09
6-Jan-09
7-Jan-09
8-Jan-09
9-Jan-09
12-Jan-09
13-Jan-09
14-Jan-09
15-Jan-09
16-Jan-09
20-Jan-09
21-Jan-09
22-Jan-09
23-Jan-09
26-Jan-09
27-Jan-09
28-Jan-09
29-Jan-09
30-Jan-09
2-Feb-09
3-Feb-09
4-Feb-09
5-Feb-09
6-Feb-09
9-Feb-09
10-Feb-09
11-Feb-09
12-Feb-09
13-Feb-09
17-Feb-09
18-Feb-09
19-Feb-09
20-Feb-09
23-Feb-09
24-Feb-09
25-Feb-09
26-Feb-09
27-Feb-09
2-Mar-09
3-Mar-09
4-Mar-09
5-Mar-09
6-Mar-09
9-Mar-09
10-Mar-09
11-Mar-09
12-Mar-09
13-Mar-09
16-Mar-09
17-Mar-09

1432.65
1452.98
1499.17
1492.21
1503.87
1459.58
1464.60
1433.41
1401.07
1403.63
1356.79
1358.64
1368.92
1296.63
1353.33
1332.84
1340.02
1347.47
1362.18
1408.07
1361.54
1330.51
1329.81
1350.88
1341.77
1363.82
1401.06
1403.19
1334.30
1345.50
1348.15
1334.83
1274.26
1273.29
1258.82
1244.72
1201.56
1249.76
1236.74
1217.49
1188.84
1133.43
1126.18
1153.35
1104.38
1106.00
1095.04
1164.83
1168.07
1215.87
1225.32
1221.03
1260.29

18-Mar-09
19-Mar-09
20-Mar-09
23-Mar-09
24-Mar-09
25-Mar-09
26-Mar-09
27-Mar-09
30-Mar-09
31-Mar-09
1-Apr-09
2-Apr-09
3-Apr-09
6-Apr-09
7-Apr-09
8-Apr-09
9-Apr-09
13-Apr-09
14-Apr-09
15-Apr-09
16-Apr-09
17-Apr-09
20-Apr-09
21-Apr-09
22-Apr-09
23-Apr-09
24-Apr-09
27-Apr-09
28-Apr-09
29-Apr-09
30-Apr-09
1-May-09
4-May-09
5-May-09
6-May-09
7-May-09
8-May-09
11-May-09
12-May-09
13-May-09
14-May-09
15-May-09
18-May-09
19-May-09
20-May-09
21-May-09
22-May-09
26-May-09
27-May-09
28-May-09
29-May-09
1-Jun-09
2-Jun-09

1286.62
1269.92
1244.85
1333.21
1306.03
1318.61
1349.37
1322.19
1276.22
1292.98
1314.63
1352.47
1365.66
1354.36
1322.91
1338.53
1389.49
1393.13
1365.20
1382.36
1403.89
1410.85
1350.52
1379.22
1368.92
1382.52
1405.74
1391.58
1387.82
1417.99
1416.73
1424.41
1472.64
1467.25
1493.31
1473.66
1509.14
1477.20
1475.83
1436.74
1451.79
1435.48
1479.24
1476.94
1469.47
1445.28
1443.14
1481.10
1453.28
1475.94
1495.97
1534.65
1537.69

3-Jun-09
4-Jun-09
5-Jun-09
8-Jun-09
9-Jun-09
10-Jun-09
11-Jun-09
12-Jun-09
15-Jun-09
16-Jun-09
17-Jun-09
18-Jun-09
19-Jun-09
22-Jun-09
23-Jun-09
24-Jun-09
25-Jun-09
26-Jun-09
29-Jun-09
30-Jun-09
1-Jul-09
2-Jul-09
6-Jul-09
7-Jul-09
8-Jul-09
9-Jul-09
10-Jul-09
13-Jul-09
14-Jul-09
15-Jul-09
16-Jul-09
17-Jul-09
20-Jul-09
21-Jul-09
22-Jul-09
23-Jul-09
24-Jul-09
27-Jul-09
28-Jul-09
29-Jul-09
30-Jul-09
31-Jul-09
3-Aug-09
4-Aug-09
5-Aug-09
6-Aug-09
7-Aug-09
10-Aug-09
11-Aug-09
12-Aug-09
13-Aug-09
14-Aug-09
17-Aug-09

1516.88
1534.59
1530.82
1529.59
1535.03
1529.76
1539.50
1541.70
1505.06
1485.92
1483.90
1496.59
1501.25
1455.54
1458.92
1468.48
1499.98
1498.08
1511.70
1498.94
1505.64
1461.80
1465.58
1436.74
1435.20
1440.30
1434.50
1470.43
1478.24
1522.09
1535.30
1534.70
1552.26
1557.91
1557.37
1593.65
1598.50
1603.26
1599.09
1592.00
1611.14
1612.31
1637.06
1642.03
1637.81
1628.82
1650.73
1645.26
1624.91
1644.23
1655.66
1641.54
1602.06

18-Aug-09
19-Aug-09
20-Aug-09
21-Aug-09
24-Aug-09
25-Aug-09
26-Aug-09
27-Aug-09
28-Aug-09
31-Aug-09
1-Sep-09
2-Sep-09
3-Sep-09
4-Sep-09
8-Sep-09
9-Sep-09
10-Sep-09
11-Sep-09
14-Sep-09
15-Sep-09
16-Sep-09
17-Sep-09
18-Sep-09
21-Sep-09
22-Sep-09
23-Sep-09
24-Sep-09
25-Sep-09
28-Sep-09
29-Sep-09
30-Sep-09
1-Oct-09
2-Oct-09
5-Oct-09
6-Oct-09
7-Oct-09
8-Oct-09
9-Oct-09
12-Oct-09
13-Oct-09
14-Oct-09
15-Oct-09
16-Oct-09
19-Oct-09
20-Oct-09
21-Oct-09
22-Oct-09
23-Oct-09
26-Oct-09
27-Oct-09
28-Oct-09
29-Oct-09
30-Oct-09

1618.60
1629.92
1647.85
1678.84
1677.94
1681.92
1682.29
1687.16
1684.05
1670.52
1633.63
1628.66
1642.68
1664.34
1679.32
1692.48
1710.14
1708.19
1719.04
1724.45
1750.91
1745.80
1750.43
1744.47
1755.99
1738.32
1722.02
1711.53
1742.32
1738.48
1732.86
1688.24
1680.70
1705.73
1729.14
1734.74
1747.70
1757.60
1765.31
1760.51
1791.47
1798.91
1784.35
1801.12
1789.93
1774.33
1793.34
1771.50
1750.75
1744.95
1711.09
1749.76
1700.67

2-Nov-09
3-Nov-09
4-Nov-09
5-Nov-09
6-Nov-09
9-Nov-09
10-Nov-09
11-Nov-09
12-Nov-09
13-Nov-09
16-Nov-09
17-Nov-09
18-Nov-09
19-Nov-09
20-Nov-09
23-Nov-09
24-Nov-09
25-Nov-09
27-Nov-09
30-Nov-09
1-Dec-09
2-Dec-09
3-Dec-09
4-Dec-09
7-Dec-09
8-Dec-09
9-Dec-09
10-Dec-09
11-Dec-09
14-Dec-09
15-Dec-09
16-Dec-09
17-Dec-09
18-Dec-09
21-Dec-09
22-Dec-09
23-Dec-09
24-Dec-09
28-Dec-09
29-Dec-09
30-Dec-09
31-Dec-09
4-Jan-10
5-Jan-10
6-Jan-10
7-Jan-10
8-Jan-10
11-Jan-10
12-Jan-10
13-Jan-10
14-Jan-10
15-Jan-10
19-Jan-10

1711.65
1715.81
1718.21
1751.45
1756.07
1795.56
1795.90
1804.93
1786.66
1796.93
1823.29
1825.18
1824.61
1800.12
1794.65
1819.17
1818.31
1826.74
1795.70
1802.68
1824.54
1825.40
1810.13
1820.11
1815.70
1797.31
1804.10
1814.81
1821.80
1834.55
1824.37
1826.45
1804.96
1815.50
1834.59
1841.17
1845.80
1855.50
1857.89
1855.61
1856.14
1837.50
1867.06
1872.90
1874.73
1882.34
1887.77
1891.06
1873.32
1889.10
1893.72
1873.30
1896.72

20-Jan-10
21-Jan-10
22-Jan-10
25-Jan-10
26-Jan-10
27-Jan-10
28-Jan-10
29-Jan-10
1-Feb-10
2-Feb-10
3-Feb-10
4-Feb-10
5-Feb-10
8-Feb-10
9-Feb-10
10-Feb-10
11-Feb-10
12-Feb-10
16-Feb-10
17-Feb-10
18-Feb-10
19-Feb-10
22-Feb-10
23-Feb-10
24-Feb-10
25-Feb-10
26-Feb-10
1-Mar-10
2-Mar-10
3-Mar-10
4-Mar-10
5-Mar-10
8-Mar-10
9-Mar-10
10-Mar-10
11-Mar-10
12-Mar-10
15-Mar-10
16-Mar-10
17-Mar-10
18-Mar-10
19-Mar-10
22-Mar-10
23-Mar-10
24-Mar-10
25-Mar-10
26-Mar-10
29-Mar-10
30-Mar-10
31-Mar-10
1-Apr-10
5-Apr-10
6-Apr-10

1876.90
1841.39
1800.61
1808.93
1801.34
1810.21
1788.97
1771.40
1796.67
1819.99
1810.64
1754.30
1759.38
1744.37
1767.18
1763.69
1781.01
1776.50
1808.72
1816.70
1828.81
1833.09
1831.21
1809.05
1826.98
1823.64
1826.27
1844.87
1849.17
1850.24
1857.20
1883.28
1883.29
1886.60
1895.38
1903.68
1903.29
1904.19
1919.02
1930.22
1929.63
1919.80
1929.64
1943.70
1933.04
1929.75
1931.18
1942.51
1942.81
1936.48
1950.91
1966.44
1969.76

7-Apr-10
8-Apr-10
9-Apr-10
12-Apr-10
13-Apr-10
14-Apr-10
15-Apr-10
16-Apr-10
19-Apr-10
20-Apr-10
21-Apr-10
22-Apr-10
23-Apr-10
26-Apr-10
27-Apr-10
28-Apr-10
29-Apr-10
30-Apr-10
3-May-10
4-May-10
5-May-10
6-May-10
7-May-10
10-May-10
11-May-10
12-May-10
13-May-10
14-May-10
17-May-10
18-May-10
19-May-10
20-May-10
21-May-10
24-May-10
25-May-10
26-May-10
27-May-10
28-May-10
1-Jun-10
2-Jun-10
3-Jun-10
4-Jun-10
7-Jun-10
8-Jun-10
9-Jun-10
10-Jun-10
11-Jun-10
14-Jun-10
15-Jun-10
16-Jun-10
17-Jun-10
18-Jun-10
21-Jun-10

1959.04
1965.72
1978.86
1982.40
1983.91
2006.06
2007.74
1975.36
1984.32
2000.33
1998.31
2002.93
2017.19
2008.55
1961.60
1974.63
2000.34
1967.05
1992.87
1945.37
1933.25
1870.95
1842.32
1923.39
1917.25
1944.25
1920.76
1884.67
1887.11
1860.65
1851.28
1779.30
1806.04
1782.76
1783.39
1773.64
1832.60
1809.97
1778.99
1825.25
1832.72
1769.71
1745.87
1765.28
1754.90
1806.69
1815.25
1812.02
1854.61
1853.62
1856.24
1858.70
1851.54

22-Jun-10
23-Jun-10
24-Jun-10
25-Jun-10
28-Jun-10
29-Jun-10
30-Jun-10
1-Jul-10
2-Jul-10
6-Jul-10
7-Jul-10
8-Jul-10
9-Jul-10
12-Jul-10
13-Jul-10
14-Jul-10
15-Jul-10
16-Jul-10
19-Jul-10
20-Jul-10
21-Jul-10
22-Jul-10
23-Jul-10
26-Jul-10
27-Jul-10
28-Jul-10
29-Jul-10
30-Jul-10
2-Aug-10
3-Aug-10
4-Aug-10
5-Aug-10
6-Aug-10
9-Aug-10
10-Aug-10
11-Aug-10
12-Aug-10
13-Aug-10
16-Aug-10
17-Aug-10
18-Aug-10
19-Aug-10
20-Aug-10
23-Aug-10
24-Aug-10
25-Aug-10
26-Aug-10
27-Aug-10
30-Aug-10
31-Aug-10
1-Sep-10
2-Sep-10
3-Sep-10

1822.04
1816.64
1786.13
1791.24
1787.94
1732.55
1715.22
1709.77
1701.85
1710.97
1765.42
1782.09
1794.93
1796.29
1824.07
1823.82
1825.99
1773.42
1784.06
1804.47
1781.59
1821.75
1836.75
1857.33
1855.38
1842.65
1835.29
1835.40
1875.84
1866.86
1878.81
1876.51
1869.76
1880.05
1868.87
1817.12
1807.60
1800.38
1800.70
1823.18
1826.14
1795.24
1788.67
1781.47
1755.64
1761.62
1748.13
1777.60
1751.79
1752.54
1804.45
1820.97
1845.10

7-Sep-10
8-Sep-10
9-Sep-10
10-Sep-10
13-Sep-10
14-Sep-10
15-Sep-10
16-Sep-10
17-Sep-10
20-Sep-10
21-Sep-10
22-Sep-10
23-Sep-10
24-Sep-10
27-Sep-10
28-Sep-10
29-Sep-10
30-Sep-10
1-Oct-10
4-Oct-10
5-Oct-10
6-Oct-10
7-Oct-10
8-Oct-10
11-Oct-10
12-Oct-10
13-Oct-10
14-Oct-10
15-Oct-10
18-Oct-10
19-Oct-10
20-Oct-10
21-Oct-10
22-Oct-10
25-Oct-10
26-Oct-10
27-Oct-10
28-Oct-10
29-Oct-10
1-Nov-10
2-Nov-10
3-Nov-10
4-Nov-10
5-Nov-10
8-Nov-10
9-Nov-10
10-Nov-10
11-Nov-10
12-Nov-10
15-Nov-10
16-Nov-10
17-Nov-10
18-Nov-10

1824.04
1836.20
1845.09
1854.10
1875.40
1874.07
1880.74
1880.36
1881.92
1910.60
1905.73
1896.77
1880.97
1920.84
1909.97
1919.58
1914.83
1908.95
1917.42
1902.14
1941.81
1941.50
1938.30
1950.18
1950.46
1957.92
1972.07
1964.89
1968.87
1983.16
1951.67
1972.51
1976.12
1980.83
1985.10
1985.13
1980.05
1982.45
1981.58
1983.47
1998.86
2006.58
2045.61
2053.77
2049.69
2033.84
2043.15
2034.48
2010.56
2008.24
1976.25
1976.99
2007.38

19-Nov-10
22-Nov-10
23-Nov-10
24-Nov-10
26-Nov-10
29-Nov-10
30-Nov-10
1-Dec-10
2-Dec-10
3-Dec-10
6-Dec-10
7-Dec-10
8-Dec-10
9-Dec-10
10-Dec-10
13-Dec-10
14-Dec-10
15-Dec-10
16-Dec-10
17-Dec-10
20-Dec-10
21-Dec-10
22-Dec-10
23-Dec-10
27-Dec-10
28-Dec-10
29-Dec-10
30-Dec-10
31-Dec-10

2012.58
2009.51
1980.89
2010.56
1996.02
1993.83
1981.83
2024.96
2050.96
2056.39
2053.80
2054.88
2063.02
2071.11
2083.56
2083.99
2085.93
2075.28
2088.19
2089.94
2095.32
2108.26
2115.69
2112.37
2113.66
2115.32
2117.83
2114.69
2114.28

1-day Return
Mean
Std. Deviation
Skewness
Kurtosis
5-day Return
Mean
Std. Deviation
Skewness
Kurtosis
10-day Return
Mean
Std. Deviation
Skewness
Kurtosis
15-day Return
Mean
Std. Deviation
Skewness
Kurtosis

Mediile si abaterile standard cresc pe msur ce

crete numrul de zile. Excesul de kurtosis, pe de
alt parte, descrete.
.

Data
1-Jan-01
2-Jan-01
3-Jan-01
4-Jan-01
5-Jan-01
8-Jan-01
9-Jan-01
10-Jan-01
11-Jan-01
12-Jan-01
16-Jan-01
17-Jan-01
18-Jan-01
19-Jan-01
22-Jan-01
23-Jan-01
24-Jan-01
25-Jan-01
26-Jan-01
29-Jan-01
30-Jan-01
31-Jan-01
1-Feb-01
2-Feb-01
5-Feb-01
6-Feb-01
7-Feb-01
8-Feb-01
9-Feb-01
12-Feb-01
13-Feb-01
14-Feb-01
15-Feb-01
16-Feb-01
20-Feb-01
21-Feb-01
22-Feb-01
23-Feb-01
26-Feb-01
27-Feb-01
28-Feb-01
1-Mar-01
2-Mar-01
5-Mar-01
6-Mar-01
7-Mar-01
8-Mar-01
9-Mar-01
12-Mar-01
13-Mar-01

Inchidere
1837.36
1785.86
1875.56
1855.82
1807.13
1804.04
1810.98
1828.50
1847.37
1835.53
1847.13
1851.16
1876.94
1869.38
1869.89
1894.25
1899.71
1890.27
1886.80
1899.75
1913.13
1902.55
1913.11
1879.69
1886.48
1883.72
1868.29
1856.66
1831.96
1853.65
1837.77
1834.10
1849.15
1814.22
1782.75
1749.86
1746.50
1736.82
1767.29
1753.88
1729.07
1730.91
1721.09
1731.42
1748.74
1760.36
1764.39
1720.71
1646.42
1671.18

Randament
-2.84%

Calcularea VaRs
Variana
Abaterea std
conditional
conditional
#DIV/0!
#DIV/0!

#DIV/0!

Randament
standardizat
#DIV/0!

14-Mar-01
15-Mar-01
16-Mar-01
19-Mar-01
20-Mar-01
21-Mar-01
22-Mar-01
23-Mar-01
26-Mar-01
27-Mar-01
28-Mar-01
29-Mar-01
30-Mar-01
2-Apr-01
3-Apr-01
4-Apr-01
5-Apr-01
6-Apr-01
9-Apr-01
10-Apr-01
11-Apr-01
12-Apr-01
16-Apr-01
17-Apr-01
18-Apr-01
19-Apr-01
20-Apr-01
23-Apr-01
24-Apr-01
25-Apr-01
26-Apr-01
27-Apr-01
30-Apr-01
1-May-01
2-May-01
3-May-01
4-May-01
7-May-01
8-May-01
9-May-01
10-May-01
11-May-01
14-May-01
15-May-01
16-May-01
17-May-01
18-May-01
21-May-01
22-May-01
23-May-01
24-May-01
25-May-01
29-May-01

1628.02
1637.61
1605.48
1633.81
1594.50
1565.98
1559.65
1590.70
1608.65
1649.79
1609.67
1602.26
1619.54
1599.35
1544.35
1540.17
1607.46
1575.71
1588.50
1631.68
1628.23
1652.83
1647.50
1664.44
1729.26
1750.98
1736.02
1710.01
1689.23
1716.17
1724.38
1750.32
1745.39
1769.12
1770.66
1744.54
1769.78
1765.49
1762.41
1754.71
1754.46
1741.33
1746.01
1746.75
1796.72
1801.63
1806.83
1836.02
1831.20
1802.84
1808.64
1787.28
1773.45

30-May-01
31-May-01
1-Jun-01
4-Jun-01
5-Jun-01
6-Jun-01
7-Jun-01
8-Jun-01
11-Jun-01
12-Jun-01
13-Jun-01
14-Jun-01
15-Jun-01
18-Jun-01
19-Jun-01
20-Jun-01
21-Jun-01
22-Jun-01
25-Jun-01
26-Jun-01
27-Jun-01
28-Jun-01
29-Jun-01
2-Jul-01
3-Jul-01
5-Jul-01
6-Jul-01
9-Jul-01
10-Jul-01
11-Jul-01
12-Jul-01
13-Jul-01
16-Jul-01
17-Jul-01
18-Jul-01
19-Jul-01
20-Jul-01
23-Jul-01
24-Jul-01
25-Jul-01
26-Jul-01
27-Jul-01
30-Jul-01
31-Jul-01
1-Aug-01
2-Aug-01
3-Aug-01
6-Aug-01
7-Aug-01
8-Aug-01
9-Aug-01
10-Aug-01
13-Aug-01

1746.11
1757.09
1763.87
1772.91
1795.96
1777.25
1786.99
1770.21
1755.42
1757.48
1737.94
1707.56
1699.85
1691.59
1697.41
1712.26
1731.75
1715.39
1705.94
1703.37
1695.61
1716.81
1714.32
1731.53
1728.65
1707.68
1667.90
1679.40
1655.30
1653.54
1692.73
1703.31
1684.77
1701.57
1692.27
1702.52
1696.67
1668.90
1641.76
1668.16
1685.62
1689.78
1688.03
1697.44
1704.24
1711.17
1702.43
1683.03
1688.60
1659.58
1659.76
1669.21
1670.96

14-Aug-01
15-Aug-01
16-Aug-01
17-Aug-01
20-Aug-01
21-Aug-01
22-Aug-01
23-Aug-01
24-Aug-01
27-Aug-01
28-Aug-01
29-Aug-01
30-Aug-01
31-Aug-01
4-Sep-01
5-Sep-01
6-Sep-01
7-Sep-01
10-Sep-01
17-Sep-01
18-Sep-01
19-Sep-01
20-Sep-01
21-Sep-01
24-Sep-01
25-Sep-01
26-Sep-01
27-Sep-01
28-Sep-01
1-Oct-01
2-Oct-01
3-Oct-01
4-Oct-01
5-Oct-01
8-Oct-01
9-Oct-01
10-Oct-01
11-Oct-01
12-Oct-01
15-Oct-01
16-Oct-01
17-Oct-01
18-Oct-01
19-Oct-01
22-Oct-01
23-Oct-01
24-Oct-01
25-Oct-01
26-Oct-01
29-Oct-01
30-Oct-01
31-Oct-01
1-Nov-01

1664.61
1652.71
1657.88
1630.34
1643.59
1623.74
1635.16
1630.66
1662.74
1654.72
1629.91
1612.05
1584.77
1591.18
1590.29
1588.93
1553.41
1524.47
1533.98
1458.99
1450.54
1427.24
1382.93
1356.61
1409.50
1421.91
1415.01
1431.29
1462.69
1459.33
1477.29
1507.03
1503.31
1506.11
1493.54
1485.63
1519.77
1542.98
1534.86
1532.52
1543.15
1514.50
1502.61
1509.46
1532.55
1525.35
1525.96
1546.90
1553.26
1516.39
1490.44
1490.58
1524.96

2-Nov-01
5-Nov-01
6-Nov-01
7-Nov-01
8-Nov-01
9-Nov-01
12-Nov-01
13-Nov-01
14-Nov-01
15-Nov-01
16-Nov-01
19-Nov-01
20-Nov-01
21-Nov-01
23-Nov-01
26-Nov-01
27-Nov-01
28-Nov-01
29-Nov-01
30-Nov-01
3-Dec-01
4-Dec-01
5-Dec-01
6-Dec-01
7-Dec-01
10-Dec-01
11-Dec-01
12-Dec-01
13-Dec-01
14-Dec-01
17-Dec-01
18-Dec-01
19-Dec-01
20-Dec-01
21-Dec-01
24-Dec-01
26-Dec-01
27-Dec-01
28-Dec-01
31-Dec-01
2-Jan-02
3-Jan-02
4-Jan-02
7-Jan-02
8-Jan-02
9-Jan-02
10-Jan-02
11-Jan-02
14-Jan-02
15-Jan-02
16-Jan-02
17-Jan-02
18-Jan-02

1529.35
1551.39
1573.93
1570.16
1574.09
1576.61
1573.82
1603.27
1606.64
1608.09
1603.17
1620.66
1608.90
1601.02
1619.78
1629.76
1618.62
1589.38
1605.99
1604.92
1591.48
1612.46
1649.00
1644.48
1632.10
1606.23
1601.76
1602.45
1577.58
1582.81
1598.74
1610.83
1620.27
1606.91
1613.94
1613.60
1620.26
1631.69
1637.23
1618.98
1628.51
1643.48
1653.69
1642.95
1637.48
1629.70
1631.72
1616.35
1606.20
1617.18
1591.04
1607.02
1591.08

22-Jan-02
23-Jan-02
24-Jan-02
25-Jan-02
28-Jan-02
29-Jan-02
30-Jan-02
31-Jan-02
1-Feb-02
4-Feb-02
5-Feb-02
6-Feb-02
7-Feb-02
8-Feb-02
11-Feb-02
12-Feb-02
13-Feb-02
14-Feb-02
15-Feb-02
19-Feb-02
20-Feb-02
21-Feb-02
22-Feb-02
25-Feb-02
26-Feb-02
27-Feb-02
28-Feb-02
1-Mar-02
4-Mar-02
5-Mar-02
6-Mar-02
7-Mar-02
8-Mar-02
11-Mar-02
12-Mar-02
13-Mar-02
14-Mar-02
15-Mar-02
18-Mar-02
19-Mar-02
20-Mar-02
21-Mar-02
22-Mar-02
25-Mar-02
26-Mar-02
27-Mar-02
28-Mar-02
1-Apr-02
2-Apr-02
3-Apr-02
4-Apr-02
5-Apr-02
8-Apr-02

1579.41
1591.94
1597.55
1599.14
1598.86
1553.23
1571.69
1595.35
1584.06
1544.89
1538.70
1529.67
1525.26
1547.94
1570.21
1563.95
1580.03
1577.29
1559.97
1530.58
1551.37
1527.34
1539.91
1567.59
1567.65
1569.00
1564.59
1600.02
1631.25
1620.37
1644.20
1636.86
1646.44
1652.04
1648.28
1632.46
1631.00
1649.56
1648.73
1655.44
1629.43
1631.93
1625.02
1601.21
1610.81
1619.45
1623.43
1622.23
1608.39
1592.60
1593.96
1588.87
1592.88

9-Apr-02
10-Apr-02
11-Apr-02
12-Apr-02
15-Apr-02
16-Apr-02
17-Apr-02
18-Apr-02
19-Apr-02
22-Apr-02
23-Apr-02
24-Apr-02
25-Apr-02
26-Apr-02
29-Apr-02
30-Apr-02
1-May-02
2-May-02
3-May-02
6-May-02
7-May-02
8-May-02
9-May-02
10-May-02
13-May-02
14-May-02
15-May-02
16-May-02
17-May-02
20-May-02
21-May-02
22-May-02
23-May-02
24-May-02
28-May-02
29-May-02
30-May-02
31-May-02
3-Jun-02
4-Jun-02
5-Jun-02
6-Jun-02
7-Jun-02
10-Jun-02
11-Jun-02
12-Jun-02
13-Jun-02
14-Jun-02
17-Jun-02
18-Jun-02
19-Jun-02
20-Jun-02
21-Jun-02

1582.36
1600.36
1562.52
1572.89
1560.92
1597.48
1594.32
1592.08
1593.07
1568.52
1558.79
1547.74
1545.40
1524.08
1508.75
1525.00
1538.65
1536.16
1520.44
1491.05
1486.57
1542.53
1520.39
1494.87
1522.80
1555.04
1546.73
1556.93
1569.17
1548.31
1531.32
1540.12
1555.82
1537.02
1523.83
1514.33
1510.25
1513.77
1476.26
1476.28
1489.88
1460.50
1458.21
1462.78
1438.47
1448.16
1433.01
1429.78
1470.84
1472.25
1447.98
1428.55
1404.19

24-Jun-02
25-Jun-02
26-Jun-02
27-Jun-02
28-Jun-02
1-Jul-02
2-Jul-02
3-Jul-02
5-Jul-02
8-Jul-02
9-Jul-02
10-Jul-02
11-Jul-02
12-Jul-02
15-Jul-02
16-Jul-02
17-Jul-02
18-Jul-02
19-Jul-02
22-Jul-02
23-Jul-02
24-Jul-02
25-Jul-02
26-Jul-02
29-Jul-02
30-Jul-02
31-Jul-02
1-Aug-02
2-Aug-02
5-Aug-02
6-Aug-02
7-Aug-02
8-Aug-02
9-Aug-02
12-Aug-02
13-Aug-02
14-Aug-02
15-Aug-02
16-Aug-02
19-Aug-02
20-Aug-02
21-Aug-02
22-Aug-02
23-Aug-02
26-Aug-02
27-Aug-02
28-Aug-02
30-Aug-02
3-Sep-02
4-Sep-02
5-Sep-02
6-Sep-02
9-Sep-02

1409.30
1385.76
1382.78
1407.11
1405.93
1375.87
1346.96
1355.40
1405.20
1388.44
1354.23
1308.30
1318.18
1309.68
1304.76
1280.78
1287.98
1253.21
1205.16
1165.48
1133.99
1199.01
1192.28
1212.41
1278.10
1283.62
1296.34
1258.22
1229.19
1187.07
1222.59
1247.28
1288.12
1292.94
1286.08
1258.36
1309.04
1324.32
1322.36
1353.63
1334.70
1351.82
1370.85
1339.78
1349.88
1331.19
1307.28
1304.85
1250.68
1273.03
1252.77
1273.88
1286.79

10-Sep-02
11-Sep-02
12-Sep-02
13-Sep-02
16-Sep-02
17-Sep-02
18-Sep-02
19-Sep-02
20-Sep-02
23-Sep-02
24-Sep-02
25-Sep-02
26-Sep-02
27-Sep-02
30-Sep-02
1-Oct-02
2-Oct-02
3-Oct-02
4-Oct-02
7-Oct-02
8-Oct-02
9-Oct-02
10-Oct-02
11-Oct-02
14-Oct-02
15-Oct-02
16-Oct-02
17-Oct-02
18-Oct-02
21-Oct-02
22-Oct-02
23-Oct-02
24-Oct-02
25-Oct-02
28-Oct-02
29-Oct-02
30-Oct-02
31-Oct-02
1-Nov-02
4-Nov-02
5-Nov-02
6-Nov-02
7-Nov-02
8-Nov-02
11-Nov-02
12-Nov-02
13-Nov-02
14-Nov-02
15-Nov-02
18-Nov-02
19-Nov-02
20-Nov-02
21-Nov-02

1296.23
1296.25
1264.42
1268.57
1270.45
1245.39
1239.70
1202.46
1205.42
1188.76
1168.22
1197.56
1219.60
1180.28
1163.04
1209.59
1181.32
1168.56
1142.36
1120.51
1139.90
1108.91
1147.80
1192.63
1201.37
1258.24
1228.01
1255.42
1262.84
1284.73
1271.08
1279.63
1260.17
1281.81
1271.20
1259.79
1272.25
1265.41
1287.13
1297.69
1307.80
1320.04
1290.15
1278.94
1252.42
1262.14
1261.97
1293.21
1301.28
1287.79
1282.61
1307.61
1335.74

22-Nov-02
25-Nov-02
26-Nov-02
27-Nov-02
29-Nov-02
2-Dec-02
3-Dec-02
4-Dec-02
5-Dec-02
6-Dec-02
9-Dec-02
10-Dec-02
11-Dec-02
12-Dec-02
13-Dec-02
16-Dec-02
17-Dec-02
18-Dec-02
19-Dec-02
20-Dec-02
23-Dec-02
24-Dec-02
26-Dec-02
27-Dec-02
30-Dec-02
31-Dec-02
2-Jan-03
3-Jan-03
6-Jan-03
7-Jan-03
8-Jan-03
9-Jan-03
10-Jan-03
13-Jan-03
14-Jan-03
15-Jan-03
16-Jan-03
17-Jan-03
21-Jan-03
22-Jan-03
23-Jan-03
24-Jan-03
27-Jan-03
28-Jan-03
29-Jan-03
30-Jan-03
31-Jan-03
3-Feb-03
4-Feb-03
5-Feb-03
6-Feb-03
7-Feb-03
10-Feb-03

1331.16
1334.52
1306.79
1343.47
1339.89
1337.34
1317.64
1313.53
1297.80
1305.98
1277.05
1294.91
1295.91
1291.16
1273.83
1303.85
1293.26
1276.36
1266.79
1283.25
1285.60
1278.58
1274.55
1254.65
1260.42
1261.18
1303.17
1302.55
1331.82
1323.17
1304.95
1330.30
1330.29
1328.50
1336.24
1317.18
1312.00
1293.63
1273.31
1260.16
1273.04
1235.84
1215.86
1231.74
1240.31
1212.23
1228.14
1234.78
1217.40
1211.04
1203.58
1191.46
1200.51

11-Feb-03
12-Feb-03
13-Feb-03
14-Feb-03
18-Feb-03
19-Feb-03
20-Feb-03
21-Feb-03
24-Feb-03
25-Feb-03
26-Feb-03
27-Feb-03
28-Feb-03
3-Mar-03
4-Mar-03
5-Mar-03
6-Mar-03
7-Mar-03
10-Mar-03
11-Mar-03
12-Mar-03
13-Mar-03
14-Mar-03
17-Mar-03
18-Mar-03
19-Mar-03
20-Mar-03
21-Mar-03
24-Mar-03
25-Mar-03
26-Mar-03
27-Mar-03
28-Mar-03
31-Mar-03
1-Apr-03
2-Apr-03
3-Apr-03
4-Apr-03
7-Apr-03
8-Apr-03
9-Apr-03
10-Apr-03
11-Apr-03
14-Apr-03
15-Apr-03
16-Apr-03
17-Apr-03
21-Apr-03
22-Apr-03
23-Apr-03
24-Apr-03
25-Apr-03
28-Apr-03

1190.83
1176.15
1174.43
1199.61
1223.11
1214.66
1203.18
1219.10
1196.71
1205.32
1189.98
1204.11
1209.71
1200.60
1182.17
1193.87
1182.82
1192.61
1161.85
1152.15
1157.61
1197.56
1199.55
1242.09
1247.39
1258.37
1260.76
1289.74
1244.31
1259.44
1252.59
1250.71
1243.51
1221.46
1236.30
1268.82
1262.43
1265.90
1267.48
1265.57
1247.99
1256.04
1251.40
1275.82
1283.96
1268.28
1287.99
1285.72
1313.63
1324.68
1313.75
1295.57
1318.85

29-Apr-03
30-Apr-03
1-May-03
2-May-03
5-May-03
6-May-03
7-May-03
8-May-03
9-May-03
12-May-03
13-May-03
14-May-03
15-May-03
16-May-03
19-May-03
20-May-03
21-May-03
22-May-03
23-May-03
27-May-03
28-May-03
29-May-03
30-May-03
2-Jun-03
3-Jun-03
4-Jun-03
5-Jun-03
6-Jun-03
9-Jun-03
10-Jun-03
11-Jun-03
12-Jun-03
13-Jun-03
16-Jun-03
17-Jun-03
18-Jun-03
19-Jun-03
20-Jun-03
23-Jun-03
24-Jun-03
25-Jun-03
26-Jun-03
27-Jun-03
30-Jun-03
1-Jul-03
2-Jul-03
3-Jul-03
7-Jul-03
8-Jul-03
9-Jul-03
10-Jul-03
11-Jul-03
14-Jul-03

1323.26
1322.07
1321.39
1341.28
1336.24
1347.54
1340.87
1327.42
1346.68
1363.61
1359.74
1355.76
1366.58
1363.32
1329.38
1327.87
1333.33
1345.53
1347.49
1373.86
1376.57
1371.51
1391.72
1396.70
1403.29
1424.90
1430.63
1427.27
1410.21
1423.11
1441.86
1443.41
1429.11
1461.15
1462.48
1460.32
1438.09
1439.54
1419.24
1421.86
1410.09
1425.82
1411.96
1409.48
1421.03
1437.61
1425.96
1453.07
1458.51
1450.51
1430.96
1444.70
1453.00

15-Jul-03
16-Jul-03
17-Jul-03
18-Jul-03
21-Jul-03
22-Jul-03
23-Jul-03
24-Jul-03
25-Jul-03
28-Jul-03
29-Jul-03
30-Jul-03
31-Jul-03
1-Aug-03
4-Aug-03
5-Aug-03
6-Aug-03
7-Aug-03
8-Aug-03
11-Aug-03
12-Aug-03
13-Aug-03
14-Aug-03
15-Aug-03
18-Aug-03
19-Aug-03
20-Aug-03
21-Aug-03
22-Aug-03
25-Aug-03
26-Aug-03
27-Aug-03
28-Aug-03
29-Aug-03
2-Sep-03
3-Sep-03
4-Sep-03
5-Sep-03
8-Sep-03
9-Sep-03
10-Sep-03
11-Sep-03
12-Sep-03
15-Sep-03
16-Sep-03
17-Sep-03
18-Sep-03
19-Sep-03
22-Sep-03
23-Sep-03
24-Sep-03
25-Sep-03
26-Sep-03

1448.02
1438.85
1421.11
1437.88
1416.88
1430.35
1431.10
1420.95
1445.70
1442.58
1432.31
1429.90
1434.33
1419.64
1423.51
1398.42
1401.01
1411.26
1416.30
1421.01
1435.17
1426.55
1435.95
1436.43
1449.65
1453.45
1450.60
1454.98
1440.16
1441.11
1445.50
1445.84
1454.70
1462.30
1482.61
1489.25
1491.77
1482.24
1497.22
1484.93
1467.29
1475.71
1478.93
1473.43
1494.50
1489.69
1509.47
1504.74
1485.16
1494.19
1465.66
1457.09
1448.03

29-Sep-03
30-Sep-03
1-Oct-03
2-Oct-03
3-Oct-03
6-Oct-03
7-Oct-03
8-Oct-03
9-Oct-03
10-Oct-03
13-Oct-03
14-Oct-03
15-Oct-03
16-Oct-03
17-Oct-03
20-Oct-03
21-Oct-03
22-Oct-03
23-Oct-03
24-Oct-03
27-Oct-03
28-Oct-03
29-Oct-03
30-Oct-03
31-Oct-03
3-Nov-03
4-Nov-03
5-Nov-03
6-Nov-03
7-Nov-03
10-Nov-03
11-Nov-03
12-Nov-03
13-Nov-03
14-Nov-03
17-Nov-03
18-Nov-03
19-Nov-03
20-Nov-03
21-Nov-03
24-Nov-03
25-Nov-03
26-Nov-03
28-Nov-03
1-Dec-03
2-Dec-03
3-Dec-03
4-Dec-03
5-Dec-03
8-Dec-03
9-Dec-03
10-Dec-03
11-Dec-03

1462.20
1446.77
1479.23
1482.36
1496.32
1502.86
1510.05
1502.65
1509.86
1509.00
1519.60
1525.60
1521.95
1526.80
1511.18
1518.97
1520.93
1498.28
1503.26
1496.19
1499.43
1522.21
1524.41
1523.12
1528.62
1540.71
1532.34
1530.54
1539.75
1533.02
1524.26
1523.47
1541.49
1541.30
1529.83
1520.07
1506.32
1518.51
1505.76
1508.21
1532.68
1535.49
1542.39
1542.07
1559.50
1554.41
1552.09
1559.47
1547.51
1558.96
1545.68
1544.31
1562.23

12-Dec-03
15-Dec-03
16-Dec-03
17-Dec-03
18-Dec-03
19-Dec-03
22-Dec-03
23-Dec-03
24-Dec-03
26-Dec-03
29-Dec-03
30-Dec-03
31-Dec-03
2-Jan-04
5-Jan-04
6-Jan-04
7-Jan-04
8-Jan-04
9-Jan-04
12-Jan-04
13-Jan-04
14-Jan-04
15-Jan-04
16-Jan-04
20-Jan-04
21-Jan-04
22-Jan-04
23-Jan-04
26-Jan-04
27-Jan-04
28-Jan-04
29-Jan-04
30-Jan-04
2-Feb-04
3-Feb-04
4-Feb-04
5-Feb-04
6-Feb-04
9-Feb-04
10-Feb-04
11-Feb-04
12-Feb-04
13-Feb-04
17-Feb-04
18-Feb-04
19-Feb-04
20-Feb-04
23-Feb-04
24-Feb-04
25-Feb-04
26-Feb-04
27-Feb-04
1-Mar-04

1566.50
1557.66
1568.02
1570.15
1588.90
1588.19
1594.43
1598.93
1596.05
1598.74
1619.16
1619.59
1622.94
1618.05
1638.10
1640.30
1644.60
1652.83
1638.13
1646.03
1637.33
1650.96
1653.20
1664.57
1663.02
1676.07
1670.73
1667.26
1687.44
1670.90
1648.43
1657.09
1652.72
1658.79
1659.92
1646.29
1649.35
1670.14
1666.16
1674.55
1693.03
1684.92
1675.86
1692.22
1684.89
1678.01
1673.71
1669.20
1666.42
1673.34
1675.63
1675.70
1691.90

2-Mar-04
3-Mar-04
4-Mar-04
5-Mar-04
8-Mar-04
9-Mar-04
10-Mar-04
11-Mar-04
12-Mar-04
15-Mar-04
16-Mar-04
17-Mar-04
18-Mar-04
19-Mar-04
22-Mar-04
23-Mar-04
24-Mar-04
25-Mar-04
26-Mar-04
29-Mar-04
30-Mar-04
31-Mar-04
1-Apr-04
2-Apr-04
5-Apr-04
6-Apr-04
7-Apr-04
8-Apr-04
12-Apr-04
13-Apr-04
14-Apr-04
15-Apr-04
16-Apr-04
19-Apr-04
20-Apr-04
21-Apr-04
22-Apr-04
23-Apr-04
26-Apr-04
27-Apr-04
28-Apr-04
29-Apr-04
30-Apr-04
3-May-04
4-May-04
5-May-04
6-May-04
7-May-04
10-May-04
11-May-04
12-May-04
13-May-04
14-May-04

1681.88
1685.17
1690.83
1693.76
1679.74
1670.07
1645.79
1621.21
1641.42
1617.91
1627.03
1646.29
1644.21
1625.84
1604.80
1602.67
1598.85
1625.01
1623.36
1644.75
1651.43
1650.42
1659.16
1673.40
1686.24
1683.23
1672.14
1670.36
1679.02
1655.99
1654.17
1655.15
1663.62
1665.39
1639.49
1648.31
1671.63
1672.62
1665.19
1668.98
1646.19
1634.16
1624.51
1639.46
1642.50
1645.65
1634.75
1612.31
1595.38
1607.94
1611.15
1610.05
1609.12

17-May-04
18-May-04
19-May-04
20-May-04
21-May-04
24-May-04
25-May-04
26-May-04
27-May-04
28-May-04
1-Jun-04
2-Jun-04
3-Jun-04
4-Jun-04
7-Jun-04
8-Jun-04
9-Jun-04
10-Jun-04
14-Jun-04
15-Jun-04
16-Jun-04
17-Jun-04
18-Jun-04
21-Jun-04
22-Jun-04
23-Jun-04
24-Jun-04
25-Jun-04
28-Jun-04
29-Jun-04
30-Jun-04
1-Jul-04
2-Jul-04
6-Jul-04
7-Jul-04
8-Jul-04
9-Jul-04
12-Jul-04
13-Jul-04
14-Jul-04
15-Jul-04
16-Jul-04
19-Jul-04
20-Jul-04
21-Jul-04
22-Jul-04
23-Jul-04
26-Jul-04
27-Jul-04
28-Jul-04
29-Jul-04
30-Jul-04
2-Aug-04

1592.23
1603.14
1599.29
1600.06
1606.49
1609.22
1635.14
1638.16
1647.65
1646.80
1647.57
1653.66
1641.43
1650.07
1676.48
1679.21
1663.38
1671.01
1655.00
1664.92
1667.23
1665.02
1669.39
1662.46
1668.54
1682.75
1678.07
1668.93
1667.61
1671.84
1678.83
1661.45
1656.25
1642.76
1646.28
1632.81
1638.34
1640.65
1641.89
1636.62
1629.58
1621.80
1621.08
1632.52
1610.88
1615.27
1599.62
1596.48
1612.33
1613.50
1621.35
1623.26
1630.48

3-Aug-04
4-Aug-04
5-Aug-04
6-Aug-04
9-Aug-04
10-Aug-04
11-Aug-04
12-Aug-04
13-Aug-04
16-Aug-04
17-Aug-04
18-Aug-04
19-Aug-04
20-Aug-04
23-Aug-04
24-Aug-04
25-Aug-04
26-Aug-04
27-Aug-04
30-Aug-04
31-Aug-04
1-Sep-04
2-Sep-04
3-Sep-04
7-Sep-04
8-Sep-04
9-Sep-04
10-Sep-04
13-Sep-04
14-Sep-04
15-Sep-04
16-Sep-04
17-Sep-04
20-Sep-04
21-Sep-04
22-Sep-04
23-Sep-04
24-Sep-04
27-Sep-04
28-Sep-04
29-Sep-04
30-Sep-04
1-Oct-04
4-Oct-04
5-Oct-04
6-Oct-04
7-Oct-04
8-Oct-04
11-Oct-04
12-Oct-04
13-Oct-04
14-Oct-04
15-Oct-04

1620.28
1619.00
1592.64
1568.07
1569.96
1590.35
1586.43
1567.95
1570.44
1591.94
1595.57
1615.72
1609.97
1620.47
1616.68
1617.46
1630.48
1630.68
1634.83
1622.28
1629.83
1632.82
1651.14
1644.25
1655.65
1648.52
1651.65
1659.84
1663.10
1666.82
1655.10
1659.78
1667.25
1657.88
1668.39
1645.17
1637.82
1640.40
1630.67
1640.62
1647.79
1647.48
1672.49
1678.10
1677.09
1688.83
1672.08
1659.51
1662.84
1659.07
1647.13
1631.81
1639.08

18-Oct-04
19-Oct-04
20-Oct-04
21-Oct-04
22-Oct-04
25-Oct-04
26-Oct-04
27-Oct-04
28-Oct-04
29-Oct-04
1-Nov-04
2-Nov-04
3-Nov-04
4-Nov-04
5-Nov-04
8-Nov-04
9-Nov-04
10-Nov-04
11-Nov-04
12-Nov-04
15-Nov-04
16-Nov-04
17-Nov-04
18-Nov-04
19-Nov-04
22-Nov-04
23-Nov-04
24-Nov-04
26-Nov-04
29-Nov-04
30-Nov-04
1-Dec-04
2-Dec-04
3-Dec-04
6-Dec-04
7-Dec-04
8-Dec-04
9-Dec-04
10-Dec-04
13-Dec-04
14-Dec-04
15-Dec-04
16-Dec-04
17-Dec-04
20-Dec-04
21-Dec-04
22-Dec-04
23-Dec-04
27-Dec-04
28-Dec-04
29-Dec-04
30-Dec-04
31-Dec-04

1647.69
1631.74
1632.49
1636.76
1620.85
1619.48
1643.57
1665.01
1668.55
1672.65
1673.10
1673.16
1692.22
1719.64
1726.34
1724.59
1724.08
1722.67
1738.32
1754.33
1753.99
1741.72
1751.57
1753.97
1734.45
1744.71
1744.31
1751.55
1753.09
1747.34
1740.33
1766.90
1765.37
1766.63
1765.33
1745.83
1754.75
1764.35
1762.51
1778.54
1785.51
1789.14
1785.51
1772.19
1772.87
1788.93
1795.66
1796.49
1788.76
1801.58
1801.71
1801.98
1799.55

3-Jan-05
4-Jan-05
5-Jan-05
6-Jan-05
7-Jan-05
10-Jan-05
11-Jan-05
12-Jan-05
13-Jan-05
14-Jan-05
18-Jan-05
19-Jan-05
20-Jan-05
21-Jan-05
24-Jan-05
25-Jan-05
26-Jan-05
27-Jan-05
28-Jan-05
31-Jan-05
1-Feb-05
2-Feb-05
3-Feb-05
4-Feb-05
7-Feb-05
8-Feb-05
9-Feb-05
10-Feb-05
11-Feb-05
14-Feb-05
15-Feb-05
16-Feb-05
17-Feb-05
18-Feb-05
22-Feb-05
23-Feb-05
24-Feb-05
25-Feb-05
28-Feb-05
1-Mar-05
2-Mar-05
3-Mar-05
4-Mar-05
7-Mar-05
8-Mar-05
9-Mar-05
10-Mar-05
11-Mar-05
14-Mar-05
15-Mar-05
16-Mar-05
17-Mar-05
18-Mar-05

1784.96
1764.30
1758.07
1764.63
1762.12
1768.17
1757.51
1764.72
1749.48
1759.98
1777.03
1760.28
1746.61
1735.42
1729.33
1736.25
1744.72
1745.58
1740.96
1755.68
1767.79
1773.63
1769.26
1788.82
1786.92
1788.16
1773.28
1780.80
1793.54
1794.98
1801.06
1801.59
1787.41
1788.65
1762.76
1772.76
1787.34
1804.17
1792.63
1802.79
1802.92
1803.51
1820.88
1825.70
1817.12
1798.79
1802.20
1789.01
1799.14
1785.61
1771.35
1774.55
1773.72

21-Mar-05
22-Mar-05
23-Mar-05
24-Mar-05
28-Mar-05
29-Mar-05
30-Mar-05
31-Mar-05
1-Apr-05
4-Apr-05
5-Apr-05
6-Apr-05
7-Apr-05
8-Apr-05
11-Apr-05
12-Apr-05
13-Apr-05
14-Apr-05
15-Apr-05
18-Apr-05
19-Apr-05
20-Apr-05
21-Apr-05
22-Apr-05
25-Apr-05
26-Apr-05
27-Apr-05
28-Apr-05
29-Apr-05
2-May-05
3-May-05
4-May-05
5-May-05
6-May-05
9-May-05
10-May-05
11-May-05
12-May-05
13-May-05
16-May-05
17-May-05
18-May-05
19-May-05
20-May-05
23-May-05
24-May-05
25-May-05
26-May-05
27-May-05
31-May-05
1-Jun-05
2-Jun-05
3-Jun-05

1764.98
1747.03
1748.28
1746.62
1750.88
1737.94
1762.09
1760.89
1749.45
1754.43
1762.32
1766.69
1777.35
1762.52
1762.56
1772.43
1751.77
1734.25
1705.26
1710.27
1720.43
1697.74
1731.27
1719.66
1734.56
1719.09
1726.21
1707.13
1727.49
1735.43
1733.95
1755.92
1751.47
1749.65
1760.87
1742.06
1750.26
1732.89
1725.15
1742.74
1755.10
1773.01
1781.28
1778.59
1785.46
1785.79
1779.81
1791.41
1793.34
1782.46
1799.15
1802.19
1789.83

6-Jun-05
7-Jun-05
8-Jun-05
9-Jun-05
10-Jun-05
13-Jun-05
14-Jun-05
15-Jun-05
16-Jun-05
17-Jun-05
20-Jun-05
21-Jun-05
22-Jun-05
23-Jun-05
24-Jun-05
27-Jun-05
28-Jun-05
29-Jun-05
30-Jun-05
1-Jul-05
5-Jul-05
6-Jul-05
7-Jul-05
8-Jul-05
11-Jul-05
12-Jul-05
13-Jul-05
14-Jul-05
15-Jul-05
18-Jul-05
19-Jul-05
20-Jul-05
21-Jul-05
22-Jul-05
25-Jul-05
26-Jul-05
27-Jul-05
28-Jul-05
29-Jul-05
1-Aug-05
2-Aug-05
3-Aug-05
4-Aug-05
5-Aug-05
8-Aug-05
9-Aug-05
10-Aug-05
11-Aug-05
12-Aug-05
15-Aug-05
16-Aug-05
17-Aug-05
18-Aug-05

1792.14
1791.89
1788.30
1797.72
1793.51
1798.07
1802.73
1806.78
1813.35
1822.35
1821.06
1817.36
1817.80
1798.49
1784.77
1783.45
1800.07
1797.73
1784.99
1789.85
1805.68
1791.05
1795.55
1816.52
1827.91
1832.15
1833.98
1838.80
1840.93
1830.75
1843.07
1852.02
1839.80
1849.81
1842.84
1846.04
1854.72
1865.64
1851.37
1853.13
1866.28
1868.06
1854.30
1840.19
1835.37
1847.76
1845.16
1858.43
1847.31
1852.78
1830.98
1832.82
1831.09

19-Aug-05
22-Aug-05
23-Aug-05
24-Aug-05
25-Aug-05
26-Aug-05
29-Aug-05
30-Aug-05
31-Aug-05
1-Sep-05
2-Sep-05
6-Sep-05
7-Sep-05
8-Sep-05
9-Sep-05
12-Sep-05
13-Sep-05
14-Sep-05
15-Sep-05
16-Sep-05
19-Sep-05
20-Sep-05
21-Sep-05
22-Sep-05
23-Sep-05
26-Sep-05
27-Sep-05
28-Sep-05
29-Sep-05
30-Sep-05
3-Oct-05
4-Oct-05
5-Oct-05
6-Oct-05
7-Oct-05
10-Oct-05
11-Oct-05
12-Oct-05
13-Oct-05
14-Oct-05
17-Oct-05
18-Oct-05
19-Oct-05
20-Oct-05
21-Oct-05
24-Oct-05
25-Oct-05
26-Oct-05
27-Oct-05
28-Oct-05
31-Oct-05
1-Nov-05
2-Nov-05

1832.29
1835.32
1829.11
1817.22
1821.45
1810.52
1821.56
1815.97
1834.48
1836.37
1831.06
1854.23
1859.00
1852.00
1866.74
1865.45
1851.87
1845.84
1846.76
1862.11
1851.74
1837.20
1820.49
1827.54
1828.54
1829.05
1829.13
1831.32
1847.62
1849.33
1846.17
1827.96
1801.40
1794.04
1800.71
1787.80
1784.22
1773.60
1772.36
1787.01
1792.33
1774.32
1801.01
1774.02
1776.73
1806.59
1802.30
1794.56
1776.00
1805.56
1818.50
1812.11
1830.43

3-Nov-05
4-Nov-05
7-Nov-05
8-Nov-05
9-Nov-05
10-Nov-05
11-Nov-05
14-Nov-05
15-Nov-05
16-Nov-05
17-Nov-05
18-Nov-05
21-Nov-05
22-Nov-05
23-Nov-05
25-Nov-05
28-Nov-05
29-Nov-05
30-Nov-05
1-Dec-05
2-Dec-05
5-Dec-05
6-Dec-05
7-Dec-05
8-Dec-05
9-Dec-05
12-Dec-05
13-Dec-05
14-Dec-05
15-Dec-05
16-Dec-05
19-Dec-05
20-Dec-05
21-Dec-05
22-Dec-05
23-Dec-05
27-Dec-05
28-Dec-05
29-Dec-05
30-Dec-05
3-Jan-06
4-Jan-06
5-Jan-06
6-Jan-06
9-Jan-06
10-Jan-06
11-Jan-06
12-Jan-06
13-Jan-06
17-Jan-06
18-Jan-06
19-Jan-06
20-Jan-06

1838.86
1839.16
1843.27
1837.80
1841.00
1856.90
1862.56
1861.25
1854.28
1857.97
1875.49
1883.99
1893.93
1903.66
1910.39
1914.40
1898.37
1898.74
1887.28
1910.23
1910.86
1906.42
1908.89
1899.69
1897.57
1902.92
1904.59
1915.30
1923.43
1920.85
1915.40
1904.21
1903.81
1908.65
1917.16
1918.25
1899.93
1902.73
1897.19
1887.93
1918.95
1926.38
1926.43
1945.00
1952.13
1951.53
1958.56
1946.28
1948.64
1941.57
1934.21
1944.98
1909.35

23-Jan-06
24-Jan-06
25-Jan-06
26-Jan-06
27-Jan-06
30-Jan-06
31-Jan-06
1-Feb-06
2-Feb-06
3-Feb-06
6-Feb-06
7-Feb-06
8-Feb-06
9-Feb-06
10-Feb-06
13-Feb-06
14-Feb-06
15-Feb-06
16-Feb-06
17-Feb-06
21-Feb-06
22-Feb-06
23-Feb-06
24-Feb-06
27-Feb-06
28-Feb-06
1-Mar-06
2-Mar-06
3-Mar-06
6-Mar-06
7-Mar-06
8-Mar-06
9-Mar-06
10-Mar-06
13-Mar-06
14-Mar-06
15-Mar-06
16-Mar-06
17-Mar-06
20-Mar-06
21-Mar-06
22-Mar-06
23-Mar-06
24-Mar-06
27-Mar-06
28-Mar-06
29-Mar-06
30-Mar-06
31-Mar-06
3-Apr-06
4-Apr-06
5-Apr-06
6-Apr-06

1912.91
1917.54
1914.28
1928.17
1943.34
1945.66
1937.93
1941.75
1924.67
1914.50
1916.04
1900.58
1917.84
1915.10
1920.00
1914.02
1933.46
1940.68
1955.06
1951.83
1945.45
1960.26
1953.37
1956.14
1963.58
1943.19
1959.76
1956.60
1953.74
1940.20
1936.68
1941.17
1931.73
1945.92
1950.39
1970.65
1979.21
1982.76
1985.69
1982.40
1970.50
1982.40
1977.29
1979.24
1977.19
1964.47
1979.51
1975.60
1967.38
1971.92
1984.47
1993.21
1989.87

7-Apr-06
10-Apr-06
11-Apr-06
12-Apr-06
13-Apr-06
17-Apr-06
18-Apr-06
19-Apr-06
20-Apr-06
21-Apr-06
24-Apr-06
25-Apr-06
26-Apr-06
27-Apr-06
28-Apr-06
1-May-06
2-May-06
3-May-06
4-May-06
5-May-06
8-May-06
9-May-06
10-May-06
11-May-06
12-May-06
15-May-06
16-May-06
17-May-06
18-May-06
19-May-06
22-May-06
23-May-06
24-May-06
25-May-06
26-May-06
30-May-06
31-May-06
1-Jun-06
2-Jun-06
5-Jun-06
6-Jun-06
7-Jun-06
8-Jun-06
9-Jun-06
12-Jun-06
13-Jun-06
14-Jun-06
15-Jun-06
16-Jun-06
19-Jun-06
20-Jun-06
21-Jun-06
22-Jun-06

1969.30
1971.02
1956.11
1958.49
1960.01
1954.25
1988.18
1991.84
1994.23
1993.99
1989.20
1979.51
1985.28
1992.39
1993.79
1985.55
1997.75
1989.97
1996.74
2017.34
2015.84
2016.59
2013.99
1988.56
1966.27
1971.45
1967.79
1935.18
1922.32
1930.27
1922.72
1914.38
1917.48
1939.52
1950.87
1920.09
1936.41
1960.28
1964.11
1929.23
1927.13
1915.77
1918.59
1910.01
1885.81
1866.92
1876.67
1916.56
1909.52
1892.12
1892.13
1910.62
1900.98

23-Jun-06
26-Jun-06
27-Jun-06
28-Jun-06
29-Jun-06
30-Jun-06
3-Jul-06
5-Jul-06
6-Jul-06
7-Jul-06
10-Jul-06
11-Jul-06
12-Jul-06
13-Jul-06
14-Jul-06
17-Jul-06
18-Jul-06
19-Jul-06
20-Jul-06
21-Jul-06
24-Jul-06
25-Jul-06
26-Jul-06
27-Jul-06
28-Jul-06
31-Jul-06
1-Aug-06
2-Aug-06
3-Aug-06
4-Aug-06
7-Aug-06
8-Aug-06
9-Aug-06
10-Aug-06
11-Aug-06
14-Aug-06
15-Aug-06
16-Aug-06
17-Aug-06
18-Aug-06
21-Aug-06
22-Aug-06
23-Aug-06
24-Aug-06
25-Aug-06
28-Aug-06
29-Aug-06
30-Aug-06
31-Aug-06
1-Sep-06
5-Sep-06
6-Sep-06
7-Sep-06

1899.32
1908.56
1891.24
1901.98
1943.08
1939.03
1954.49
1940.55
1945.90
1932.75
1935.61
1943.66
1922.62
1897.73
1888.43
1885.82
1889.48
1924.74
1908.42
1894.94
1926.50
1938.68
1937.96
1930.32
1953.86
1950.99
1942.22
1954.18
1957.41
1956.05
1950.63
1944.22
1936.30
1945.61
1938.13
1940.50
1967.26
1982.81
1986.04
1993.43
1986.11
1988.10
1979.35
1984.09
1982.81
1993.06
1997.20
1998.08
1997.42
2008.47
2012.00
1992.42
1982.93

8-Sep-06
11-Sep-06
12-Sep-06
13-Sep-06
14-Sep-06
15-Sep-06
18-Sep-06
19-Sep-06
20-Sep-06
21-Sep-06
22-Sep-06
25-Sep-06
26-Sep-06
27-Sep-06
28-Sep-06
29-Sep-06
2-Oct-06
3-Oct-06
4-Oct-06
5-Oct-06
6-Oct-06
9-Oct-06
10-Oct-06
11-Oct-06
12-Oct-06
13-Oct-06
16-Oct-06
17-Oct-06
18-Oct-06
19-Oct-06
20-Oct-06
23-Oct-06
24-Oct-06
25-Oct-06
26-Oct-06
27-Oct-06
30-Oct-06
31-Oct-06
1-Nov-06
2-Nov-06
3-Nov-06
6-Nov-06
7-Nov-06
8-Nov-06
9-Nov-06
10-Nov-06
13-Nov-06
14-Nov-06
15-Nov-06
16-Nov-06
17-Nov-06
20-Nov-06
21-Nov-06

1990.44
1991.49
2012.32
2020.49
2017.86
2023.35
2025.39
2021.00
2031.59
2021.08
2016.09
2033.87
2049.20
2049.97
2053.93
2048.89
2041.99
2046.28
2071.45
2076.63
2071.05
2072.71
2077.01
2071.90
2091.69
2095.97
2101.26
2093.58
2096.71
2098.32
2100.86
2113.82
2114.36
2121.83
2132.39
2114.65
2115.63
2115.65
2100.36
2100.21
2095.68
2119.53
2124.28
2129.22
2118.32
2122.26
2128.17
2141.95
2147.60
2152.57
2154.80
2153.76
2157.42

22-Nov-06
24-Nov-06
27-Nov-06
28-Nov-06
29-Nov-06
30-Nov-06
1-Dec-06
4-Dec-06
5-Dec-06
6-Dec-06
7-Dec-06
8-Dec-06
11-Dec-06
12-Dec-06
13-Dec-06
14-Dec-06
15-Dec-06
18-Dec-06
19-Dec-06
20-Dec-06
21-Dec-06
22-Dec-06
26-Dec-06
27-Dec-06
28-Dec-06
29-Dec-06
3-Jan-07
4-Jan-07
5-Jan-07
8-Jan-07
9-Jan-07
10-Jan-07
11-Jan-07
12-Jan-07
16-Jan-07
17-Jan-07
18-Jan-07
19-Jan-07
22-Jan-07
23-Jan-07
24-Jan-07
25-Jan-07
26-Jan-07
29-Jan-07
30-Jan-07
31-Jan-07
1-Feb-07
2-Feb-07
5-Feb-07
6-Feb-07
7-Feb-07
8-Feb-07
9-Feb-07

2162.65
2154.96
2125.67
2133.52
2154.09
2155.89
2149.85
2169.00
2177.75
2175.45
2166.87
2170.84
2175.80
2173.58
2176.52
2195.59
2198.07
2190.97
2195.80
2192.76
2185.21
2173.90
2183.38
2199.15
2196.00
2186.13
2183.92
2186.60
2173.29
2178.80
2177.68
2182.15
2196.02
2206.68
2208.48
2206.70
2200.20
2206.60
2195.00
2202.77
2221.56
2196.54
2193.89
2191.71
2204.40
2219.19
2231.61
2235.39
2233.44
2235.02
2239.05
2236.46
2220.72

12-Feb-07
13-Feb-07
14-Feb-07
15-Feb-07
16-Feb-07
20-Feb-07
21-Feb-07
22-Feb-07
23-Feb-07
26-Feb-07
27-Feb-07
28-Feb-07
1-Mar-07
2-Mar-07
5-Mar-07
6-Mar-07
7-Mar-07
8-Mar-07
9-Mar-07
12-Mar-07
13-Mar-07
14-Mar-07
15-Mar-07
16-Mar-07
19-Mar-07
20-Mar-07
21-Mar-07
22-Mar-07
23-Mar-07
26-Mar-07
27-Mar-07
28-Mar-07
29-Mar-07
30-Mar-07
2-Apr-07
3-Apr-07
4-Apr-07
5-Apr-07
9-Apr-07
10-Apr-07
11-Apr-07
12-Apr-07
13-Apr-07
16-Apr-07
17-Apr-07
18-Apr-07
19-Apr-07
20-Apr-07
23-Apr-07
24-Apr-07
25-Apr-07
26-Apr-07
27-Apr-07

2213.58
2230.80
2248.40
2250.97
2249.06
2255.48
2252.43
2251.03
2243.26
2240.73
2163.11
2175.78
2170.17
2145.43
2125.34
2158.36
2153.65
2169.14
2170.62
2176.50
2132.76
2147.18
2155.18
2146.93
2170.33
2184.10
2221.46
2220.68
2223.12
2225.26
2211.52
2194.38
2202.68
2200.12
2205.85
2226.76
2229.25
2236.71
2238.03
2243.93
2229.44
2243.30
2251.12
2275.35
2280.01
2281.61
2278.91
2300.08
2294.82
2294.02
2317.50
2315.91
2315.70

30-Apr-07
1-May-07
2-May-07
3-May-07
4-May-07
7-May-07
8-May-07
9-May-07
10-May-07
11-May-07
14-May-07
15-May-07
16-May-07
17-May-07
18-May-07
21-May-07
22-May-07
23-May-07
24-May-07
25-May-07
29-May-07
30-May-07
31-May-07
1-Jun-07
4-Jun-07
5-Jun-07
6-Jun-07
7-Jun-07
8-Jun-07
11-Jun-07
12-Jun-07
13-Jun-07
14-Jun-07
15-Jun-07
18-Jun-07
19-Jun-07
20-Jun-07
21-Jun-07
22-Jun-07
25-Jun-07
26-Jun-07
27-Jun-07
28-Jun-07
29-Jun-07
2-Jul-07
3-Jul-07
5-Jul-07
6-Jul-07
9-Jul-07
10-Jul-07
11-Jul-07
12-Jul-07
13-Jul-07

2297.57
2303.68
2318.84
2329.54
2334.61
2340.68
2338.14
2346.30
2313.94
2336.48
2332.43
2329.61
2350.40
2348.44
2363.97
2367.63
2366.10
2363.29
2340.64
2353.42
2357.39
2377.09
2377.75
2386.63
2391.13
2378.44
2357.95
2316.63
2342.98
2345.27
2320.22
2356.02
2367.52
2382.97
2380.09
2384.25
2351.87
2366.92
2336.41
2328.91
2321.46
2342.84
2341.90
2338.25
2363.28
2372.22
2373.07
2381.59
2383.80
2349.98
2363.72
2408.79
2416.28

16-Jul-07
17-Jul-07
18-Jul-07
19-Jul-07
20-Jul-07
23-Jul-07
24-Jul-07
25-Jul-07
26-Jul-07
27-Jul-07
30-Jul-07
31-Jul-07
1-Aug-07
2-Aug-07
3-Aug-07
6-Aug-07
7-Aug-07
8-Aug-07
9-Aug-07
10-Aug-07
13-Aug-07
14-Aug-07
15-Aug-07
16-Aug-07
17-Aug-07
20-Aug-07
21-Aug-07
22-Aug-07
23-Aug-07
24-Aug-07
27-Aug-07
28-Aug-07
29-Aug-07
30-Aug-07
31-Aug-07
4-Sep-07
5-Sep-07
6-Sep-07
7-Sep-07
10-Sep-07
11-Sep-07
12-Sep-07
13-Sep-07
14-Sep-07
17-Sep-07
18-Sep-07
19-Sep-07
20-Sep-07
21-Sep-07
24-Sep-07
25-Sep-07
26-Sep-07
27-Sep-07

2411.65
2411.41
2406.69
2417.50
2387.96
2399.64
2352.12
2363.12
2307.98
2271.41
2294.75
2265.75
2282.30
2292.79
2231.98
2285.93
2300.10
2333.24
2264.50
2265.36
2264.58
2223.70
2193.40
2200.61
2254.68
2254.07
2256.52
2283.08
2280.68
2307.22
2287.62
2234.02
2283.58
2274.16
2299.71
2323.83
2298.16
2308.34
2269.32
2266.51
2297.41
2298.14
2317.63
2318.11
2306.25
2373.63
2388.15
2372.61
2383.55
2371.03
2370.26
2383.53
2392.92

28-Sep-07
1-Oct-07
2-Oct-07
3-Oct-07
4-Oct-07
5-Oct-07
8-Oct-07
9-Oct-07
10-Oct-07
11-Oct-07
12-Oct-07
15-Oct-07
16-Oct-07
17-Oct-07
18-Oct-07
19-Oct-07
22-Oct-07
23-Oct-07
24-Oct-07
25-Oct-07
26-Oct-07
29-Oct-07
30-Oct-07
31-Oct-07
1-Nov-07
2-Nov-07
5-Nov-07
6-Nov-07
7-Nov-07
8-Nov-07
9-Nov-07
12-Nov-07
13-Nov-07
14-Nov-07
15-Nov-07
16-Nov-07
19-Nov-07
20-Nov-07
21-Nov-07
23-Nov-07
26-Nov-07
27-Nov-07
28-Nov-07
29-Nov-07
30-Nov-07
3-Dec-07
4-Dec-07
5-Dec-07
6-Dec-07
7-Dec-07
10-Dec-07
11-Dec-07
12-Dec-07

2385.72
2417.44
2416.83
2406.30
2411.41
2435.16
2427.33
2447.03
2443.02
2430.55
2442.12
2421.67
2405.76
2410.22
2408.46
2346.78
2355.74
2376.47
2370.71
2368.43
2401.07
2410.33
2394.81
2423.67
2360.21
2362.21
2350.69
2379.05
2310.41
2309.18
2276.26
2253.53
2319.86
2304.06
2273.73
2285.67
2245.81
2256.02
2220.21
2257.95
2205.49
2238.52
2303.17
2304.43
2322.34
2308.74
2293.65
2329.71
2364.97
2360.79
2378.60
2318.51
2332.85

13-Dec-07
14-Dec-07
17-Dec-07
18-Dec-07
19-Dec-07
20-Dec-07
21-Dec-07
24-Dec-07
26-Dec-07
27-Dec-07
28-Dec-07
31-Dec-07
2-Jan-08
4-Jan-08
7-Jan-08
8-Jan-08
9-Jan-08
10-Jan-08
11-Jan-08
14-Jan-08
15-Jan-08
16-Jan-08
17-Jan-08
18-Jan-08
22-Jan-08
23-Jan-08
24-Jan-08
25-Jan-08
28-Jan-08
29-Jan-08
30-Jan-08
31-Jan-08
1-Feb-08
4-Feb-08
5-Feb-08
6-Feb-08
7-Feb-08
8-Feb-08
11-Feb-08
12-Feb-08
13-Feb-08
14-Feb-08
15-Feb-08
19-Feb-08
20-Feb-08
21-Feb-08
22-Feb-08
25-Feb-08
26-Feb-08
27-Feb-08
28-Feb-08
29-Feb-08
3-Mar-08

2335.79
2303.79
2269.24
2283.50
2280.47
2292.23
2330.81
2349.66
2351.60
2318.72
2322.11
2306.23
2273.41
2217.59
2224.76
2184.67
2214.60
2232.24
2202.03
2225.98
2170.51
2158.57
2095.86
2083.24
2060.15
2104.37
2125.60
2091.88
2128.64
2141.85
2131.78
2167.90
2194.43
2171.51
2102.23
2087.05
2104.02
2095.21
2107.65
2123.06
2152.76
2123.94
2125.85
2124.12
2141.95
2115.13
2132.02
2161.51
2176.48
2175.00
2155.81
2097.47
2098.64

4-Mar-08
5-Mar-08
6-Mar-08
7-Mar-08
10-Mar-08
11-Mar-08
12-Mar-08
13-Mar-08
14-Mar-08
17-Mar-08
18-Mar-08
19-Mar-08
20-Mar-08
24-Mar-08
25-Mar-08
26-Mar-08
27-Mar-08
28-Mar-08
31-Mar-08
1-Apr-08
2-Apr-08
3-Apr-08
4-Apr-08
7-Apr-08
8-Apr-08
9-Apr-08
10-Apr-08
11-Apr-08
14-Apr-08
15-Apr-08
16-Apr-08
17-Apr-08
18-Apr-08
21-Apr-08
22-Apr-08
23-Apr-08
24-Apr-08
25-Apr-08
28-Apr-08
29-Apr-08
30-Apr-08
1-May-08
2-May-08
5-May-08
6-May-08
7-May-08
8-May-08
9-May-08
12-May-08
13-May-08
14-May-08
15-May-08
16-May-08

2091.42
2103.42
2057.44
2040.17
2008.71
2083.36
2065.21
2075.88
2032.79
2014.88
2100.38
2049.40
2098.46
2130.62
2135.54
2116.93
2093.11
2076.56
2088.42
2163.38
2159.63
2162.46
2164.21
2167.61
2157.28
2139.99
2149.67
2106.01
2098.92
2108.59
2156.67
2158.08
2197.24
2193.87
2174.59
2180.91
2194.96
2209.25
2207.02
2198.50
2190.13
2228.09
2235.30
2225.37
2242.47
2202.77
2210.95
2196.54
2220.81
2220.46
2229.74
2253.76
2256.63

19-May-08
20-May-08
21-May-08
22-May-08
23-May-08
27-May-08
28-May-08
29-May-08
30-May-08
2-Jun-08
3-Jun-08
4-Jun-08
5-Jun-08
6-Jun-08
9-Jun-08
10-Jun-08
11-Jun-08
12-Jun-08
13-Jun-08
16-Jun-08
17-Jun-08
18-Jun-08
19-Jun-08
20-Jun-08
23-Jun-08
24-Jun-08
25-Jun-08
26-Jun-08
27-Jun-08
30-Jun-08
1-Jul-08
2-Jul-08
3-Jul-08
7-Jul-08
8-Jul-08
9-Jul-08
10-Jul-08
11-Jul-08
14-Jul-08
15-Jul-08
16-Jul-08
17-Jul-08
18-Jul-08
21-Jul-08
22-Jul-08
23-Jul-08
24-Jul-08
25-Jul-08
28-Jul-08
29-Jul-08
30-Jul-08
31-Jul-08
1-Aug-08

2258.74
2237.79
2202.02
2208.20
2179.05
2193.98
2203.10
2215.12
2218.50
2195.27
2182.65
2183.01
2225.74
2157.24
2159.03
2153.77
2117.84
2124.94
2156.96
2157.14
2142.55
2121.78
2130.30
2090.81
2090.94
2085.08
2097.36
2036.40
2028.89
2031.47
2039.66
2002.64
2004.87
1988.09
2022.83
1976.97
1990.78
1968.86
1951.08
1929.85
1978.47
2002.30
2002.88
2001.86
2028.91
2037.15
1990.09
1998.41
1961.23
2007.21
2040.81
2014.39
2003.16

4-Aug-08
5-Aug-08
6-Aug-08
7-Aug-08
8-Aug-08
11-Aug-08
12-Aug-08
13-Aug-08
14-Aug-08
15-Aug-08
18-Aug-08
19-Aug-08
20-Aug-08
21-Aug-08
22-Aug-08
25-Aug-08
26-Aug-08
27-Aug-08
28-Aug-08
29-Aug-08
2-Sep-08
3-Sep-08
4-Sep-08
5-Sep-08
8-Sep-08
9-Sep-08
10-Sep-08
11-Sep-08
12-Sep-08
15-Sep-08
16-Sep-08
17-Sep-08
18-Sep-08
19-Sep-08
22-Sep-08
23-Sep-08
24-Sep-08
25-Sep-08
26-Sep-08
29-Sep-08
30-Sep-08
1-Oct-08
2-Oct-08
3-Oct-08
6-Oct-08
7-Oct-08
8-Oct-08
9-Oct-08
10-Oct-08
13-Oct-08
14-Oct-08
15-Oct-08
16-Oct-08

1985.23
2042.44
2050.23
2013.66
2061.77
2076.59
2051.66
2046.35
2057.72
2066.36
2035.30
2016.52
2029.15
2034.35
2057.64
2017.27
2024.72
2041.24
2071.86
2043.53
2035.24
2032.13
1971.37
1980.18
2021.13
1952.14
1964.25
1992.00
1996.25
1902.17
1935.49
1844.31
1924.85
2002.32
1925.85
1895.78
1892.05
1929.24
1935.79
1765.72
1861.44
1853.26
1778.90
1754.91
1687.33
1590.51
1573.34
1453.52
1436.56
1602.93
1594.41
1450.50
1512.21

17-Oct-08
20-Oct-08
21-Oct-08
22-Oct-08
23-Oct-08
24-Oct-08
27-Oct-08
28-Oct-08
29-Oct-08
30-Oct-08
31-Oct-08
3-Nov-08
4-Nov-08
5-Nov-08
6-Nov-08
7-Nov-08
10-Nov-08
11-Nov-08
12-Nov-08
13-Nov-08
14-Nov-08
17-Nov-08
18-Nov-08
19-Nov-08
20-Nov-08
21-Nov-08
24-Nov-08
25-Nov-08
26-Nov-08
28-Nov-08
1-Dec-08
2-Dec-08
3-Dec-08
4-Dec-08
5-Dec-08
8-Dec-08
9-Dec-08
10-Dec-08
11-Dec-08
12-Dec-08
15-Dec-08
16-Dec-08
17-Dec-08
18-Dec-08
19-Dec-08
22-Dec-08
23-Dec-08
24-Dec-08
26-Dec-08
29-Dec-08
30-Dec-08
31-Dec-08
2-Jan-09

1502.84
1574.50
1526.02
1433.22
1451.37
1401.29
1356.78
1503.16
1486.73
1525.37
1548.81
1544.91
1608.00
1524.21
1448.01
1490.31
1471.64
1439.22
1365.15
1459.82
1399.20
1363.14
1376.81
1292.76
1206.04
1282.59
1365.63
1374.79
1423.90
1437.68
1309.39
1361.79
1397.72
1356.81
1406.36
1460.60
1426.88
1444.00
1403.20
1413.07
1395.21
1466.87
1452.88
1422.19
1426.39
1400.42
1387.08
1395.75
1403.22
1398.25
1432.65
1452.98
1499.17

5-Jan-09
6-Jan-09
7-Jan-09
8-Jan-09
9-Jan-09
12-Jan-09
13-Jan-09
14-Jan-09
15-Jan-09
16-Jan-09
20-Jan-09
21-Jan-09
22-Jan-09
23-Jan-09
26-Jan-09
27-Jan-09
28-Jan-09
29-Jan-09
30-Jan-09
2-Feb-09
3-Feb-09
4-Feb-09
5-Feb-09
6-Feb-09
9-Feb-09
10-Feb-09
11-Feb-09
12-Feb-09
13-Feb-09
17-Feb-09
18-Feb-09
19-Feb-09
20-Feb-09
23-Feb-09
24-Feb-09
25-Feb-09
26-Feb-09
27-Feb-09
2-Mar-09
3-Mar-09
4-Mar-09
5-Mar-09
6-Mar-09
9-Mar-09
10-Mar-09
11-Mar-09
12-Mar-09
13-Mar-09
16-Mar-09
17-Mar-09
18-Mar-09
19-Mar-09
20-Mar-09

1492.21
1503.87
1459.58
1464.60
1433.41
1401.07
1403.63
1356.79
1358.64
1368.92
1296.63
1353.33
1332.84
1340.02
1347.47
1362.18
1408.07
1361.54
1330.51
1329.81
1350.88
1341.77
1363.82
1401.06
1403.19
1334.30
1345.50
1348.15
1334.83
1274.26
1273.29
1258.82
1244.72
1201.56
1249.76
1236.74
1217.49
1188.84
1133.43
1126.18
1153.35
1104.38
1106.00
1095.04
1164.83
1168.07
1215.87
1225.32
1221.03
1260.29
1286.62
1269.92
1244.85

23-Mar-09
24-Mar-09
25-Mar-09
26-Mar-09
27-Mar-09
30-Mar-09
31-Mar-09
1-Apr-09
2-Apr-09
3-Apr-09
6-Apr-09
7-Apr-09
8-Apr-09
9-Apr-09
13-Apr-09
14-Apr-09
15-Apr-09
16-Apr-09
17-Apr-09
20-Apr-09
21-Apr-09
22-Apr-09
23-Apr-09
24-Apr-09
27-Apr-09
28-Apr-09
29-Apr-09
30-Apr-09
1-May-09
4-May-09
5-May-09
6-May-09
7-May-09
8-May-09
11-May-09
12-May-09
13-May-09
14-May-09
15-May-09
18-May-09
19-May-09
20-May-09
21-May-09
22-May-09
26-May-09
27-May-09
28-May-09
29-May-09
1-Jun-09
2-Jun-09
3-Jun-09
4-Jun-09
5-Jun-09

1333.21
1306.03
1318.61
1349.37
1322.19
1276.22
1292.98
1314.63
1352.47
1365.66
1354.36
1322.91
1338.53
1389.49
1393.13
1365.20
1382.36
1403.89
1410.85
1350.52
1379.22
1368.92
1382.52
1405.74
1391.58
1387.82
1417.99
1416.73
1424.41
1472.64
1467.25
1493.31
1473.66
1509.14
1477.20
1475.83
1436.74
1451.79
1435.48
1479.24
1476.94
1469.47
1445.28
1443.14
1481.10
1453.28
1475.94
1495.97
1534.65
1537.69
1516.88
1534.59
1530.82

8-Jun-09
9-Jun-09
10-Jun-09
11-Jun-09
12-Jun-09
15-Jun-09
16-Jun-09
17-Jun-09
18-Jun-09
19-Jun-09
22-Jun-09
23-Jun-09
24-Jun-09
25-Jun-09
26-Jun-09
29-Jun-09
30-Jun-09
1-Jul-09
2-Jul-09
6-Jul-09
7-Jul-09
8-Jul-09
9-Jul-09
10-Jul-09
13-Jul-09
14-Jul-09
15-Jul-09
16-Jul-09
17-Jul-09
20-Jul-09
21-Jul-09
22-Jul-09
23-Jul-09
24-Jul-09
27-Jul-09
28-Jul-09
29-Jul-09
30-Jul-09
31-Jul-09
3-Aug-09
4-Aug-09
5-Aug-09
6-Aug-09
7-Aug-09
10-Aug-09
11-Aug-09
12-Aug-09
13-Aug-09
14-Aug-09
17-Aug-09
18-Aug-09
19-Aug-09
20-Aug-09

1529.59
1535.03
1529.76
1539.50
1541.70
1505.06
1485.92
1483.90
1496.59
1501.25
1455.54
1458.92
1468.48
1499.98
1498.08
1511.70
1498.94
1505.64
1461.80
1465.58
1436.74
1435.20
1440.30
1434.50
1470.43
1478.24
1522.09
1535.30
1534.70
1552.26
1557.91
1557.37
1593.65
1598.50
1603.26
1599.09
1592.00
1611.14
1612.31
1637.06
1642.03
1637.81
1628.82
1650.73
1645.26
1624.91
1644.23
1655.66
1641.54
1602.06
1618.60
1629.92
1647.85

21-Aug-09
24-Aug-09
25-Aug-09
26-Aug-09
27-Aug-09
28-Aug-09
31-Aug-09
1-Sep-09
2-Sep-09
3-Sep-09
4-Sep-09
8-Sep-09
9-Sep-09
10-Sep-09
11-Sep-09
14-Sep-09
15-Sep-09
16-Sep-09
17-Sep-09
18-Sep-09
21-Sep-09
22-Sep-09
23-Sep-09
24-Sep-09
25-Sep-09
28-Sep-09
29-Sep-09
30-Sep-09
1-Oct-09
2-Oct-09
5-Oct-09
6-Oct-09
7-Oct-09
8-Oct-09
9-Oct-09
12-Oct-09
13-Oct-09
14-Oct-09
15-Oct-09
16-Oct-09
19-Oct-09
20-Oct-09
21-Oct-09
22-Oct-09
23-Oct-09
26-Oct-09
27-Oct-09
28-Oct-09
29-Oct-09
30-Oct-09
2-Nov-09
3-Nov-09
4-Nov-09

1678.84
1677.94
1681.92
1682.29
1687.16
1684.05
1670.52
1633.63
1628.66
1642.68
1664.34
1679.32
1692.48
1710.14
1708.19
1719.04
1724.45
1750.91
1745.80
1750.43
1744.47
1755.99
1738.32
1722.02
1711.53
1742.32
1738.48
1732.86
1688.24
1680.70
1705.73
1729.14
1734.74
1747.70
1757.60
1765.31
1760.51
1791.47
1798.91
1784.35
1801.12
1789.93
1774.33
1793.34
1771.50
1750.75
1744.95
1711.09
1749.76
1700.67
1711.65
1715.81
1718.21

5-Nov-09
6-Nov-09
9-Nov-09
10-Nov-09
11-Nov-09
12-Nov-09
13-Nov-09
16-Nov-09
17-Nov-09
18-Nov-09
19-Nov-09
20-Nov-09
23-Nov-09
24-Nov-09
25-Nov-09
27-Nov-09
30-Nov-09
1-Dec-09
2-Dec-09
3-Dec-09
4-Dec-09
7-Dec-09
8-Dec-09
9-Dec-09
10-Dec-09
11-Dec-09
14-Dec-09
15-Dec-09
16-Dec-09
17-Dec-09
18-Dec-09
21-Dec-09
22-Dec-09
23-Dec-09
24-Dec-09
28-Dec-09
29-Dec-09
30-Dec-09
31-Dec-09
4-Jan-10
5-Jan-10
6-Jan-10
7-Jan-10
8-Jan-10
11-Jan-10
12-Jan-10
13-Jan-10
14-Jan-10
15-Jan-10
19-Jan-10
20-Jan-10
21-Jan-10
22-Jan-10

1751.45
1756.07
1795.56
1795.90
1804.93
1786.66
1796.93
1823.29
1825.18
1824.61
1800.12
1794.65
1819.17
1818.31
1826.74
1795.70
1802.68
1824.54
1825.40
1810.13
1820.11
1815.70
1797.31
1804.10
1814.81
1821.80
1834.55
1824.37
1826.45
1804.96
1815.50
1834.59
1841.17
1845.80
1855.50
1857.89
1855.61
1856.14
1837.50
1867.06
1872.90
1874.73
1882.34
1887.77
1891.06
1873.32
1889.10
1893.72
1873.30
1896.72
1876.90
1841.39
1800.61

25-Jan-10
26-Jan-10
27-Jan-10
28-Jan-10
29-Jan-10
1-Feb-10
2-Feb-10
3-Feb-10
4-Feb-10
5-Feb-10
8-Feb-10
9-Feb-10
10-Feb-10
11-Feb-10
12-Feb-10
16-Feb-10
17-Feb-10
18-Feb-10
19-Feb-10
22-Feb-10
23-Feb-10
24-Feb-10
25-Feb-10
26-Feb-10
1-Mar-10
2-Mar-10
3-Mar-10
4-Mar-10
5-Mar-10
8-Mar-10
9-Mar-10
10-Mar-10
11-Mar-10
12-Mar-10
15-Mar-10
16-Mar-10
17-Mar-10
18-Mar-10
19-Mar-10
22-Mar-10
23-Mar-10
24-Mar-10
25-Mar-10
26-Mar-10
29-Mar-10
30-Mar-10
31-Mar-10
1-Apr-10
5-Apr-10
6-Apr-10
7-Apr-10
8-Apr-10
9-Apr-10

1808.93
1801.34
1810.21
1788.97
1771.40
1796.67
1819.99
1810.64
1754.30
1759.38
1744.37
1767.18
1763.69
1781.01
1776.50
1808.72
1816.70
1828.81
1833.09
1831.21
1809.05
1826.98
1823.64
1826.27
1844.87
1849.17
1850.24
1857.20
1883.28
1883.29
1886.60
1895.38
1903.68
1903.29
1904.19
1919.02
1930.22
1929.63
1919.80
1929.64
1943.70
1933.04
1929.75
1931.18
1942.51
1942.81
1936.48
1950.91
1966.44
1969.76
1959.04
1965.72
1978.86

12-Apr-10
13-Apr-10
14-Apr-10
15-Apr-10
16-Apr-10
19-Apr-10
20-Apr-10
21-Apr-10
22-Apr-10
23-Apr-10
26-Apr-10
27-Apr-10
28-Apr-10
29-Apr-10
30-Apr-10
3-May-10
4-May-10
5-May-10
6-May-10
7-May-10
10-May-10
11-May-10
12-May-10
13-May-10
14-May-10
17-May-10
18-May-10
19-May-10
20-May-10
21-May-10
24-May-10
25-May-10
26-May-10
27-May-10
28-May-10
1-Jun-10
2-Jun-10
3-Jun-10
4-Jun-10
7-Jun-10
8-Jun-10
9-Jun-10
10-Jun-10
11-Jun-10
14-Jun-10
15-Jun-10
16-Jun-10
17-Jun-10
18-Jun-10
21-Jun-10
22-Jun-10
23-Jun-10
24-Jun-10

1982.40
1983.91
2006.06
2007.74
1975.36
1984.32
2000.33
1998.31
2002.93
2017.19
2008.55
1961.60
1974.63
2000.34
1967.05
1992.87
1945.37
1933.25
1870.95
1842.32
1923.39
1917.25
1944.25
1920.76
1884.67
1887.11
1860.65
1851.28
1779.30
1806.04
1782.76
1783.39
1773.64
1832.60
1809.97
1778.99
1825.25
1832.72
1769.71
1745.87
1765.28
1754.90
1806.69
1815.25
1812.02
1854.61
1853.62
1856.24
1858.70
1851.54
1822.04
1816.64
1786.13

25-Jun-10
28-Jun-10
29-Jun-10
30-Jun-10
1-Jul-10
2-Jul-10
6-Jul-10
7-Jul-10
8-Jul-10
9-Jul-10
12-Jul-10
13-Jul-10
14-Jul-10
15-Jul-10
16-Jul-10
19-Jul-10
20-Jul-10
21-Jul-10
22-Jul-10
23-Jul-10
26-Jul-10
27-Jul-10
28-Jul-10
29-Jul-10
30-Jul-10
2-Aug-10
3-Aug-10
4-Aug-10
5-Aug-10
6-Aug-10
9-Aug-10
10-Aug-10
11-Aug-10
12-Aug-10
13-Aug-10
16-Aug-10
17-Aug-10
18-Aug-10
19-Aug-10
20-Aug-10
23-Aug-10
24-Aug-10
25-Aug-10
26-Aug-10
27-Aug-10
30-Aug-10
31-Aug-10
1-Sep-10
2-Sep-10
3-Sep-10
7-Sep-10
8-Sep-10
9-Sep-10

1791.24
1787.94
1732.55
1715.22
1709.77
1701.85
1710.97
1765.42
1782.09
1794.93
1796.29
1824.07
1823.82
1825.99
1773.42
1784.06
1804.47
1781.59
1821.75
1836.75
1857.33
1855.38
1842.65
1835.29
1835.40
1875.84
1866.86
1878.81
1876.51
1869.76
1880.05
1868.87
1817.12
1807.60
1800.38
1800.70
1823.18
1826.14
1795.24
1788.67
1781.47
1755.64
1761.62
1748.13
1777.60
1751.79
1752.54
1804.45
1820.97
1845.10
1824.04
1836.20
1845.09

10-Sep-10
13-Sep-10
14-Sep-10
15-Sep-10
16-Sep-10
17-Sep-10
20-Sep-10
21-Sep-10
22-Sep-10
23-Sep-10
24-Sep-10
27-Sep-10
28-Sep-10
29-Sep-10
30-Sep-10
1-Oct-10
4-Oct-10
5-Oct-10
6-Oct-10
7-Oct-10
8-Oct-10
11-Oct-10
12-Oct-10
13-Oct-10
14-Oct-10
15-Oct-10
18-Oct-10
19-Oct-10
20-Oct-10
21-Oct-10
22-Oct-10
25-Oct-10
26-Oct-10
27-Oct-10
28-Oct-10
29-Oct-10
1-Nov-10
2-Nov-10
3-Nov-10
4-Nov-10
5-Nov-10
8-Nov-10
9-Nov-10
10-Nov-10
11-Nov-10
12-Nov-10
15-Nov-10
16-Nov-10
17-Nov-10
18-Nov-10
19-Nov-10
22-Nov-10
23-Nov-10

1854.10
1875.40
1874.07
1880.74
1880.36
1881.92
1910.60
1905.73
1896.77
1880.97
1920.84
1909.97
1919.58
1914.83
1908.95
1917.42
1902.14
1941.81
1941.50
1938.30
1950.18
1950.46
1957.92
1972.07
1964.89
1968.87
1983.16
1951.67
1972.51
1976.12
1980.83
1985.10
1985.13
1980.05
1982.45
1981.58
1983.47
1998.86
2006.58
2045.61
2053.77
2049.69
2033.84
2043.15
2034.48
2010.56
2008.24
1976.25
1976.99
2007.38
2012.58
2009.51
1980.89

24-Nov-10
26-Nov-10
29-Nov-10
30-Nov-10
1-Dec-10
2-Dec-10
3-Dec-10
6-Dec-10
7-Dec-10
8-Dec-10
9-Dec-10
10-Dec-10
13-Dec-10
14-Dec-10
15-Dec-10
16-Dec-10
17-Dec-10
20-Dec-10
21-Dec-10
22-Dec-10
23-Dec-10
27-Dec-10
28-Dec-10
29-Dec-10
30-Dec-10
31-Dec-10

2010.56
1996.02
1993.83
1981.83
2024.96
2050.96
2056.39
2053.80
2054.88
2063.02
2071.11
2083.56
2083.99
2085.93
2075.28
2088.19
2089.94
2095.32
2108.26
2115.69
2112.37
2113.66
2115.32
2117.83
2114.69
2114.28

VaR
#DIV/0!