Avg#1 = 100 days data points = 499

Start Date: 10/23/2003 Avg#2 = 200 days Minimum 8-Jun-06 Rs186.10

End Date: 10/22/2008 d Avg#3 = 300 days Maximum 10-Jan-08 Rs844.70
Stock Symbol: RCOM.NS Annualized Return = 35.7% Mar 6/06 to Mar 7/08
URL used = http://chart.yahoo.com/table.csv?s=RCOM.NS&a=2&b=9&c=2003&d=2&e=8&f=2008&g=d&q=q&y=0&z=RCOM.NS&x=.csv
20000 50%
756.00 48%
19000
Index Date Open High Low Close Volume Adj Close
731.00 45%
18000 291.23
1 Mar 6/06 307.00 307.00 276.15 291.50 40,557,700
17000 43%
306.72
2 706.00 Mar 7/06 294.00 317.00 293.20 307.00 19,837,800

3 Mar 8/06 309.00 321.90 295.30 297.45 17,371,400 40%

16000 297.18
681.00
4 Mar 9/06 300.00 305.90 285.70 290.85 15000
15,411,800 38%
290.58
5 656.00 Mar 10/06 292.65 305.00 292.65 300.55 14000
10,873,100 300.27
35%
6 Mar 13/06 328.00 328.00 311.50 318.25 13,290,500
13000 317.96
33%
631.00
7 Mar 14/06 324.40 324.80 311.55 316.80 10,235,100 316.51
30%
12000
8 606.00 Mar 15/06 316.80 316.80 316.80 316.80 0,000 316.51
11000 28%
9
581.00 Mar 16/06 320.00 337.75 320.00 326.95 11,851,800 326.65
10000 25%
10 Mar 17/06 330.00 330.00 321.60 322.70 5,103,000 322.40
556.00 9000 319.7023%
11 Mar 20/06 324.45 326.85 319.00 320.00 4,827,700
8000 319.9520%
12 531.00 Mar 21/06 322.00 333.90 314.50 320.25 12,268,600

13 Mar 22/06 322.00 322.90 298.00 300.30 7000

12,912,000
18%
300.02
506.00 15%
14 Mar 23/06 304.00 307.85 288.00 290.55 6000
11,210,800 290.28
15 481.00 Mar 24/06 290.50 294.75 285.65 289.85 5000
8,319,300 13%
289.58
16
456.00
Mar 27/06 292.35 300.00 292.00 295.00
4000 294.73
5,017,800 10%
17 Mar 28/06 297.20 298.85 289.00 292.45 4,828,600 292.188%
3000
18 431.00 Mar 29/06 292.45 292.45 292.45 292.45 0,000 292.185%
2000
19 Mar 30/06 301.55 305.00 296.60 300.25 6,554,600 299.97
406.00 1000 3%
20 Mar 31/06 310.00 313.50 304.10 308.70 7,086,200 308.42
381.00 0 0%
21 Apr 3/06 311.25 322.70 309.00 320.45 8,106,000 320.15

-9.9
-12.9
-15.8
F
S

ct

D
O

e
b

0
8
1
7

e
p

0
7

2
3

0
7
3
1

0
7
v

c
2
2

0
7

-
-

-
-

22 Apr 4/06 323.45 324.70 315.05 319.20 7,739,900 318.91

%
23 Apr 5/06 320.50 320.50 310.00 313.10 5,207,400 312.81
24
Close 100-day avg 200-day
Apr 6/06
avg
313.10
300-day
313.10
avg Volume/1000
313.10 313.10 0,000 312.81
25 Apr 7/06 314.00 318.60 302.00 306.40 6,193,400 306.12
26 Apr 10/06 307.00 311.55 298.00 299.80 4,039,700 299.52
27 Apr 11/06 299.80 299.80 299.80 299.80 0,000 299.52
28 Apr 12/06 299.80 299.80 299.80 299.80 0,000 299.52
29 Apr 13/06 290.40 291.50 269.05 272.30 9,479,900 272.05
30 Apr 14/06 272.30 272.30 272.30 272.30 0,000 272.05
31 Apr 17/06 275.05 289.80 275.05 281.35 4,385,900 281.09
32 Apr 18/06 290.30 290.30 277.00 278.00 3,873,500 277.74
33 Apr 19/06 281.00 291.70 280.00 287.35 11,710,900 287.09
34 Apr 20/06 290.00 305.50 290.00 304.00 10,080,400 303.72
35 Apr 21/06 307.00 313.00 301.00 309.00 7,835,500 308.72
36 Apr 24/06 310.00 310.40 299.30 301.75 2,572,100 301.47
37 Apr 25/06 302.60 310.90 297.55 304.75 6,347,400 304.47
38 Apr 26/06 305.10 314.50 304.80 312.80 3,538,600 312.51
39 Apr 27/06 313.00 316.00 296.55 299.30 3,626,800 299.02
40 Apr 28/06 299.30 299.30 299.30 299.30 0,000 299.02
41 May 1/06 299.30 299.30 299.30 299.30 0,000 299.02
42 May 2/06 328.80 338.00 314.80 320.90 9,109,200 320.60
43 May 3/06 324.00 341.00 321.00 338.80 12,305,200 338.49
44 May 4/06 341.10 345.40 329.60 333.75 6,899,900 333.44
45 May 5/06 340.00 347.90 336.25 339.90 7,356,500 339.59
46 May 8/06 343.35 344.80 335.15 340.60 4,167,400 340.29
47 May 9/06 341.00 343.55 330.60 340.95 4,154,100 340.64
48 May 10/06 342.25 342.90 334.00 335.85 3,529,200 335.54
49 May 11/06 335.80 336.50 316.10 320.00 5,717,500 319.70
50 May 12/06 317.00 324.80 310.00 320.40 6,681,300 320.10
51 May 15/06 317.80 318.00 302.00 306.60 6,738,200 306.32
52 May 16/06 305.15 308.50 288.00 305.60 5,533,500 305.32
53 May 17/06 310.00 314.20 306.25 311.50 2,883,500 311.21
54 May 18/06 301.25 305.00 280.10 284.35 8,302,000 284.09
55 May 19/06 293.60 298.80 273.00 285.30 6,396,800 285.04
56 May 22/06 285.55 291.70 228.25 286.20 6,335,800 285.94
57 May 23/06 282.00 286.70 265.00 283.20 3,965,800 282.94
58 May 24/06 286.90 286.90 267.20 269.50 3,127,500 269.25
59 May 25/06 270.10 272.90 258.20 266.65 5,428,800 266.40
60 May 26/06 270.00 289.75 269.80 285.15 5,291,800 284.89
61 May 29/06 286.10 288.95 275.00 276.15 1,607,600 275.90
62 May 30/06 277.20 285.50 273.65 278.85 3,581,100 278.59
63 May 31/06 278.85 278.85 278.85 278.85 0,000 278.59
64 Jun 1/06 294.00 299.00 256.25 260.60 3,407,900 260.36
65 Jun 2/06 259.90 263.00 249.20 259.45 4,668,000 259.21
66 Jun 5/06 262.25 267.00 247.05 250.05 5,321,300 249.82
67 Jun 6/06 245.00 251.35 236.20 241.90 6,150,900 241.68
68 Jun 7/06 237.05 239.80 224.50 232.60 6,755,600 232.39
69 Jun 8/06 232.90 232.90 186.10 195.75 11,836,300 195.57
70 Jun 9/06 198.00 228.00 198.00 220.30 8,786,700 220.10
71 Jun 12/06 222.25 229.00 203.05 205.70 5,655,100 205.51
72 Jun 13/06 200.00 206.50 190.50 202.80 7,618,900 202.61
73 Jun 14/06 206.00 214.00 199.25 203.30 6,036,100 203.11
74 Jun 19/06 221.30 230.90 216.05 228.70 2,968,200 228.49
75 Jun 20/06 224.80 247.50 218.10 236.35 5,612,500 236.13
76 Jun 21/06 236.00 245.45 232.10 240.65 4,357,400 240.43
77 Jun 22/06 244.00 253.80 244.00 247.50 3,137,900 247.27
78 Jun 23/06 240.00 257.85 239.00 252.10 4,373,000 251.87
79 Jun 26/06 254.00 254.95 234.00 240.00 2,860,400 239.78
80 Jun 27/06 245.00 245.00 224.15 228.80 6,420,000 228.59
81 Jun 28/06 224.00 224.45 215.25 217.80 7,048,200 217.60
82 Jun 29/06 222.00 226.50 218.25 223.10 6,018,900 222.89
83 Jul 3/06 250.10 257.00 237.60 253.55 8,823,900 253.32
84 Jul 4/06 254.90 256.00 245.60 246.90 3,992,800 246.67
85 Jul 5/06 246.50 259.95 242.55 258.40 4,801,500 258.16
86 Jul 6/06 256.80 263.40 251.60 257.10 4,748,200 256.86
87 Jul 7/06 259.00 262.80 243.65 247.60 3,561,400 247.37
88 Jul 10/06 245.00 257.90 245.00 253.65 3,094,700 253.42
89 Jul 11/06 256.95 257.00 248.25 252.05 2,421,900 251.82
90 Jul 12/06 250.00 271.40 245.00 267.85 5,269,000 267.60
91 Jul 13/06 256.00 274.00 256.00 268.50 5,292,700 268.25
92 Jul 14/06 264.55 274.00 254.50 269.30 5,011,900 269.05
93 Jul 17/06 269.90 272.70 246.10 248.20 3,681,600 247.97
94 Jul 18/06 245.85 253.95 239.00 247.10 4,641,900 246.87
95 Jul 19/06 250.00 252.25 234.30 238.10 4,134,900 237.88
96 Jul 20/06 249.00 255.30 248.00 248.55 3,261,000 248.32
97 Jul 21/06 246.90 246.90 232.50 238.40 3,711,500 238.18
98 Jul 24/06 236.00 243.75 231.05 239.90 2,522,100 239.68
99 Jul 25/06 245.05 251.00 245.05 248.15 2,428,100 247.92
100 Jul 26/06 248.45 259.95 245.75 257.90 2,471,800 257.66
101 Jul 27/06 259.90 262.80 249.50 256.60 3,046,100 256.36
102 Jul 28/06 258.50 262.40 254.20 258.20 3,050,500 257.96
103 Jul 31/06 260.50 267.60 257.55 263.25 5,257,200 263.01
104 Aug 1/06 259.00 264.00 253.50 259.40 2,407,600 259.16
105 Aug 2/06 259.95 269.00 256.20 266.55 3,456,000 266.30
106 Aug 4/06 272.60 274.50 267.80 269.55 2,640,800 269.30
107 Aug 7/06 269.00 273.25 264.10 269.50 2,688,500 269.25
108 Aug 8/06 270.85 279.45 268.50 277.40 2,799,600 277.14
109 Aug 9/06 275.00 289.00 275.00 286.60 3,226,100 286.34
110 Aug 10/06 287.00 289.25 277.40 283.55 3,460,000 283.29
111 Aug 11/06 285.00 285.00 278.25 279.95 3,563,000 279.69
112 Aug 14/06 283.60 283.60 278.25 279.75 1,602,900 279.49
113 Aug 16/06 283.00 288.40 279.15 285.10 3,935,500 284.84
114 Aug 17/06 285.80 298.00 281.50 293.70 4,836,400 293.43
115 Aug 18/06 295.50 297.50 288.40 290.70 1,853,100 290.43
116 Aug 21/06 288.50 293.90 287.00 290.05 1,408,100 289.78
117 Aug 22/06 290.00 301.70 288.20 289.85 4,808,200 289.58
118 Aug 23/06 291.40 292.80 286.65 290.55 1,728,200 290.28
119 Aug 24/06 290.00 299.00 284.60 295.90 1,927,600 295.63
120 Aug 25/06 298.00 301.00 292.70 299.10 2,305,900 298.82
121 Aug 28/06 299.00 303.00 296.80 299.15 1,275,400 298.87
122 Aug 29/06 300.80 309.45 299.70 308.40 3,532,800 308.12
123 Aug 30/06 309.90 311.00 301.00 305.00 2,957,100 304.72
124 Aug 31/06 306.00 307.60 294.55 298.15 5,109,900 297.88
125 Sep 1/06 296.25 302.00 296.25 299.90 1,805,800 299.62
126 Sep 4/06 303.00 304.70 299.50 300.50 2,435,200 300.22
127 Sep 5/06 301.40 308.70 299.50 304.40 3,009,700 304.12
128 Sep 6/06 307.00 309.00 300.10 301.60 2,875,200 301.32
129 Sep 7/06 299.80 304.40 297.10 301.80 3,524,900 301.52
130 Sep 8/06 303.00 317.90 303.00 316.10 7,343,600 315.81
131 Sep 11/06 319.00 326.25 310.05 314.75 6,709,300 314.46
132 Sep 12/06 311.00 328.40 311.00 325.15 5,389,600 324.85
133 Sep 13/06 328.00 330.00 322.00 325.80 4,211,900 325.50
134 Sep 14/06 326.00 327.25 317.00 324.80 5,329,400 324.50
135 Sep 15/06 325.00 326.40 316.25 317.85 3,069,400 317.56
136 Sep 18/06 319.00 328.50 319.00 326.45 3,795,700 326.15
137 Sep 19/06 327.50 341.80 323.95 331.55 9,703,600 331.24
138 Sep 20/06 326.00 347.35 326.00 345.60 8,347,100 345.28
139 Sep 21/06 345.20 352.00 341.20 343.95 5,931,800 343.63
140 Sep 22/06 342.50 349.90 337.10 347.40 3,235,700 347.08
141 Sep 25/06 349.00 351.50 339.15 341.60 4,502,900 341.29
142 Sep 26/06 343.00 348.00 340.00 345.85 4,347,800 345.53
143 Sep 27/06 348.50 350.50 343.80 346.40 3,644,600 346.08
144 Sep 28/06 349.90 349.90 338.55 340.40 3,901,900 340.09
145 Sep 29/06 341.80 350.00 337.25 346.60 3,276,400 346.28
146 Oct 3/06 344.00 355.00 344.00 348.25 2,654,900 347.93
147 Oct 4/06 348.10 351.45 338.50 339.55 2,833,000 339.24
148 Oct 5/06 342.40 351.30 342.00 349.60 3,247,500 349.28
149 Oct 6/06 350.00 355.95 347.50 353.75 4,322,500 353.42
150 Oct 9/06 353.00 353.00 345.65 347.50 2,295,700 347.18
151 Oct 11/06 348.00 350.50 335.55 337.30 1,964,700 336.99
152 Oct 12/06 335.50 348.10 333.75 346.45 2,818,300 346.13
153 Oct 13/06 349.80 370.00 348.80 367.65 11,640,100 367.31
154 Oct 16/06 369.90 374.95 365.55 372.05 4,625,600 371.71
155 Oct 17/06 373.00 375.00 365.50 372.30 3,714,600 371.96
156 Oct 18/06 372.00 380.30 370.00 378.10 3,405,300 377.75
157 Oct 19/06 378.00 381.45 363.15 368.00 3,162,400 367.66
158 Oct 20/06 369.35 374.80 365.00 369.70 5,004,400 369.36
159 Oct 23/06 369.00 372.90 365.00 369.90 3,799,000 369.56
160 Oct 26/06 368.70 372.00 367.00 368.10 4,781,000 367.76
161 Oct 27/06 370.00 386.50 368.40 384.90 9,035,300 384.55
162 Oct 30/06 385.00 398.40 383.00 393.50 10,000,600 393.14
163 Oct 31/06 397.00 399.80 374.60 378.85 6,885,700 378.50
164 Nov 1/06 379.00 391.70 379.00 389.35 4,613,200 388.99
165 Nov 2/06 395.00 395.90 386.80 393.05 5,035,800 392.69
166 Nov 3/06 394.00 395.40 385.65 391.95 4,073,300 391.59
167 Nov 6/06 392.00 393.45 387.10 389.30 2,559,900 388.94
168 Nov 7/06 392.00 395.70 384.00 386.65 3,614,600 386.29
169 Nov 8/06 388.00 388.00 371.35 379.65 7,533,400 379.30
170 Nov 9/06 385.40 390.80 380.00 388.65 6,859,600 388.29
171 Nov 10/06 390.50 395.70 386.60 391.30 4,052,000 390.94
172 Nov 13/06 392.70 405.00 391.10 404.05 4,434,200 403.68
173 Nov 14/06 412.00 412.00 395.30 400.00 4,674,700 399.63
174 Nov 15/06 403.00 406.00 399.00 401.50 4,381,100 401.13
175 Nov 16/06 403.80 404.90 393.10 396.95 3,055,900 396.58
176 Nov 17/06 400.50 404.40 393.00 400.05 4,495,400 399.68
177 Nov 20/06 400.00 412.00 387.10 408.90 6,202,000 408.52
178 Nov 21/06 412.00 419.35 408.50 417.30 5,414,200 416.92
179 Nov 22/06 420.00 432.30 417.50 429.95 6,003,800 429.55
180 Nov 23/06 431.50 433.00 423.55 425.85 3,684,200 425.46
181 Nov 24/06 425.00 429.00 421.00 423.65 2,007,300 423.26
182 Nov 27/06 424.00 432.25 423.10 430.90 1,906,200 430.50
183 Nov 28/06 426.10 429.90 415.00 417.50 4,315,600 417.12
184 Nov 29/06 418.00 424.35 414.30 422.60 4,881,500 422.21
185 Nov 30/06 424.65 432.00 421.90 427.95 7,979,300 427.56
186 Dec 1/06 429.50 445.75 425.00 441.70 4,655,400 441.29
187 Dec 4/06 441.70 448.40 440.00 443.80 4,097,600 443.39
188 Dec 5/06 446.85 459.50 443.25 457.85 5,349,800 457.43
189 Dec 6/06 459.20 468.00 448.20 462.50 4,394,800 462.07
190 Dec 7/06 465.00 468.00 454.10 456.45 3,747,300 456.03
191 Dec 8/06 456.70 459.55 445.00 447.95 4,313,700 447.54
192 Dec 11/06 450.00 450.90 405.20 429.85 5,341,000 429.45
193 Dec 12/06 426.00 439.40 388.20 403.00 9,508,600 402.63
194 Dec 13/06 407.10 435.00 400.10 432.55 12,462,000 432.15
195 Dec 14/06 434.00 451.75 432.00 447.75 7,179,700 447.34
196 Dec 15/06 453.15 472.50 449.00 466.25 9,267,300 465.82
197 Dec 18/06 470.00 475.90 458.60 468.85 7,302,000 468.42
198 Dec 19/06 470.00 470.00 441.00 451.40 8,470,700 450.98
199 Dec 20/06 455.00 462.00 437.50 447.50 10,317,700 447.09
200 Dec 21/06 452.50 467.00 438.00 461.40 9,216,600 460.97
201 Dec 22/06 464.90 473.90 459.70 468.40 5,479,500 467.97
202 Dec 26/06 470.00 471.40 461.55 467.20 2,467,800 466.77
203 Dec 27/06 466.00 479.70 465.00 474.80 5,396,000 474.36
204 Dec 28/06 478.00 485.20 470.25 477.00 10,144,200 476.56
205 Dec 29/06 479.60 492.45 468.45 471.65 5,391,500 471.22
206 Jan 2/07 474.10 479.90 467.25 471.55 1,672,800 471.12
207 Jan 3/07 472.00 475.00 464.15 472.70 4,024,200 472.26
208 Jan 4/07 478.65 478.65 463.00 465.00 3,392,900 464.57
209 Jan 5/07 465.00 466.00 442.25 446.75 4,821,300 446.34
210 Jan 8/07 445.00 445.00 433.60 435.90 4,932,300 435.50
211 Jan 9/07 440.10 444.80 414.00 422.80 8,535,900 422.41
212 Jan 10/07 425.00 430.75 404.00 407.00 9,486,200 406.62
213 Jan 11/07 413.40 432.00 405.00 427.35 7,910,500 426.96
214 Jan 12/07 433.00 438.70 422.50 433.30 9,401,500 432.90
215 Jan 15/07 433.25 439.00 426.80 429.85 4,408,200 429.45
216 Jan 16/07 430.15 435.20 427.25 430.45 3,580,100 430.05
217 Jan 17/07 432.00 445.45 428.05 442.20 4,210,300 441.79
218 Jan 18/07 445.00 448.50 429.25 436.00 4,641,100 435.60
219 Jan 19/07 437.00 451.00 431.05 446.70 5,558,400 446.29
220 Jan 22/07 450.00 454.70 445.65 448.90 2,641,100 448.49
221 Jan 23/07 448.20 454.25 438.80 441.20 5,485,100 440.79
222 Jan 24/07 442.50 450.40 423.60 435.25 6,312,800 434.85
223 Jan 25/07 438.00 439.60 431.15 436.55 5,283,800 436.15
224 Jan 29/07 439.80 458.00 436.00 455.25 7,441,700 454.83
225 Jan 31/07 456.05 464.50 442.25 461.25 12,257,000 460.82
226 Feb 1/07 464.50 477.00 463.05 474.55 6,006,200 474.11
227 Feb 2/07 477.80 496.50 476.00 490.80 11,041,300 490.35
228 Feb 5/07 494.70 518.85 492.50 515.05 12,955,800 514.58
229 Feb 6/07 518.00 518.00 487.35 489.30 10,031,900 488.85
230 Feb 7/07 495.90 495.90 480.40 485.60 4,609,300 485.15
231 Feb 8/07 488.00 494.00 473.60 489.05 6,758,400 488.60
232 Feb 9/07 491.80 493.90 471.35 476.20 6,326,500 475.76
233 Feb 12/07 461.05 467.95 448.10 455.15 9,845,800 454.73
234 Feb 13/07 481.50 481.50 436.60 441.30 9,647,700 440.89
235 Feb 14/07 435.10 453.90 430.10 451.35 6,173,500 450.93
236 Feb 15/07 462.00 469.80 455.00 466.55 6,320,700 466.12
237 Feb 20/07 462.00 463.00 450.15 451.80 2,375,400 451.38
238 Feb 21/07 453.00 453.85 443.50 446.90 3,769,100 446.49
239 Feb 22/07 443.20 460.90 443.20 450.15 7,905,500 449.73
240 Feb 23/07 450.00 454.70 430.00 433.55 5,133,000 433.15
241 Feb 26/07 434.90 436.75 412.00 426.75 10,509,500 426.36
242 Feb 27/07 428.80 433.90 421.60 427.15 6,463,000 426.76
243 Feb 28/07 410.00 419.55 399.00 407.55 12,984,400 407.17
244 Mar 1/07 410.00 432.90 410.00 428.70 8,725,500 428.30
245 Mar 2/07 427.90 431.95 410.90 414.70 5,349,000 414.32
246 Mar 5/07 402.00 411.00 385.30 398.75 11,313,200 398.38
247 Mar 6/07 405.00 414.40 394.10 400.45 9,815,500 400.08
248 Mar 7/07 407.00 416.85 397.10 410.55 9,544,700 410.17
249 Mar 8/07 413.00 438.40 406.50 434.25 6,058,300 433.85
250 Mar 9/07 436.00 437.70 415.80 422.45 5,719,700 422.06
251 Mar 12/07 448.70 448.70 401.00 416.45 6,909,800 416.07
252 Mar 13/07 418.00 421.90 411.25 416.85 3,896,200 416.47
253 Mar 14/07 405.00 407.85 390.20 398.45 6,303,100 398.08
254 Mar 15/07 405.80 408.85 387.00 390.40 6,540,100 390.04
255 Mar 16/07 390.00 394.50 372.00 377.20 9,860,400 376.85
256 Mar 19/07 383.90 399.00 377.00 397.05 7,030,400 396.68
257 Mar 20/07 402.00 407.80 396.15 400.35 5,324,300 399.98
258 Mar 21/07 402.15 411.75 398.05 410.05 5,278,400 409.67
259 Mar 22/07 414.00 429.35 414.00 427.00 8,724,700 426.61
260 Mar 23/07 430.00 432.85 423.30 425.75 5,319,700 425.36
261 Mar 26/07 429.70 431.85 422.10 426.00 4,658,600 425.61
262 Mar 28/07 421.75 426.45 414.60 419.65 5,839,700 419.26
263 Mar 29/07 427.75 427.75 415.60 418.60 4,123,700 418.21
264 Mar 30/07 419.20 425.40 418.20 420.90 3,120,600 420.51
265 Apr 2/07 400.00 410.90 394.05 396.60 6,609,500 396.23
266 Apr 3/07 398.00 405.90 394.50 402.10 4,560,800 401.73
267 Apr 4/07 409.90 409.90 394.15 397.90 6,862,900 397.53
268 Apr 5/07 397.90 402.85 390.40 396.75 8,455,300 396.38
269 Apr 9/07 402.65 418.85 400.00 416.40 5,120,200 416.02
270 Apr 10/07 419.00 422.95 414.10 418.20 7,188,000 417.81
271 Apr 11/07 419.15 423.45 410.50 412.25 4,301,600 411.87
272 Apr 12/07 408.00 415.40 405.00 409.95 4,142,400 409.57
273 Apr 13/07 412.00 422.60 409.95 421.50 3,978,000 421.11
274 Apr 16/07 425.10 439.50 425.00 438.40 4,774,700 438.00
275 Apr 17/07 440.00 441.40 430.15 432.75 3,956,500 432.35
276 Apr 18/07 435.00 443.50 431.70 435.55 3,008,000 435.15
277 Apr 19/07 402.70 438.85 402.70 434.95 3,375,300 434.55
278 Apr 20/07 440.00 458.45 436.00 456.80 6,007,300 456.38
279 Apr 23/07 460.20 467.55 457.10 465.65 6,372,900 465.22
280 Apr 24/07 451.25 479.00 451.25 475.05 4,997,700 474.61
281 Apr 26/07 477.00 482.90 469.10 473.55 3,794,100 473.11
282 Apr 27/07 475.00 476.90 457.10 460.25 6,205,100 459.83
283 Apr 30/07 459.00 481.40 446.50 477.10 9,683,100 476.66
284 May 3/07 485.50 489.00 469.50 471.75 6,753,100 471.32
285 May 4/07 473.00 479.70 467.75 470.25 4,014,700 469.82
286 May 7/07 473.00 476.85 464.15 466.50 3,140,600 466.07
287 May 8/07 467.00 475.40 460.00 462.50 4,730,400 462.07
288 May 9/07 461.20 466.00 456.40 463.10 4,598,200 462.67
289 May 10/07 466.25 473.45 462.05 464.20 3,516,400 463.77
290 May 11/07 460.00 480.80 453.70 478.05 9,365,300 477.61
291 May 14/07 485.70 490.50 480.15 482.90 5,101,500 482.45
292 May 15/07 486.00 486.00 474.10 476.00 4,601,800 475.56
293 May 16/07 477.80 494.50 477.00 492.05 5,393,500 491.60
294 May 17/07 495.00 501.50 493.50 500.00 6,268,100 499.54
295 May 18/07 499.00 499.00 488.10 496.10 2,567,900 495.64
296 May 21/07 503.40 510.80 498.00 507.65 4,290,900 507.18
297 May 22/07 507.00 526.70 505.30 523.30 8,250,800 522.82
298 May 23/07 527.00 530.75 505.60 511.50 6,762,500 511.03
299 May 24/07 509.80 509.80 489.45 493.85 6,911,400 493.39
300 May 25/07 490.00 507.90 480.00 504.00 7,436,800 503.54
301 May 28/07 510.00 519.00 507.30 510.60 5,049,500 510.13
302 May 29/07 513.90 523.00 510.00 521.35 5,299,700 520.87
303 May 30/07 519.80 522.90 499.10 501.50 6,254,100 501.04
304 May 31/07 507.10 512.95 500.00 505.45 4,897,500 504.98
305 Jun 4/07 514.00 524.35 502.00 508.95 5,123,700 508.48
306 Jun 5/07 509.00 513.90 501.65 511.60 5,381,700 511.13
307 Jun 6/07 512.80 520.80 509.40 515.90 8,015,100 515.42
308 Jun 7/07 517.00 531.95 500.25 520.05 9,719,400 519.57
309 Jun 8/07 505.25 525.00 505.25 514.40 6,829,700 513.93
310 Jun 11/07 519.10 524.05 502.75 505.40 4,176,700 504.93
311 Jun 12/07 507.00 508.90 486.35 498.05 5,495,000 497.59
312 Jun 13/07 498.00 500.00 482.50 485.65 3,315,800 485.20
313 Jun 14/07 490.65 497.80 487.50 490.05 5,132,000 489.60
314 Jun 15/07 531.25 531.25 491.55 493.35 2,797,100 492.90
315 Jun 18/07 494.00 499.95 486.50 488.10 2,433,300 487.65
316 Jun 19/07 480.00 506.20 480.00 503.90 2,570,100 503.44
317 Jun 20/07 506.00 512.00 501.05 506.30 3,078,200 505.83
318 Jun 21/07 509.95 519.45 505.65 517.35 4,825,300 516.87
319 Jun 22/07 520.00 523.70 510.35 513.25 5,241,700 512.78
320 Jun 25/07 510.00 525.00 509.10 522.95 3,712,900 522.47
321 Jun 26/07 526.50 528.90 519.65 526.40 4,046,900 525.91
322 Jun 27/07 527.60 527.60 513.20 515.05 3,770,000 514.58
323 Jun 28/07 515.00 519.80 506.65 510.10 5,768,000 509.63
324 Jun 29/07 512.00 521.00 510.40 517.45 3,299,800 516.97
325 Jul 2/07 520.50 534.50 519.10 529.25 5,379,400 528.76
326 Jul 3/07 530.50 540.00 530.50 537.20 3,736,700 536.70
327 Jul 4/07 540.25 544.40 533.05 542.25 3,804,800 541.75
328 Jul 5/07 542.00 552.50 526.60 543.60 4,099,600 543.60
329 Jul 6/07 547.00 567.00 545.00 550.30 6,224,500 550.30
330 Jul 9/07 559.95 568.35 551.00 552.75 2,162,800 552.75
331 Jul 10/07 552.00 555.00 540.00 542.40 2,953,500 542.40
332 Jul 11/07 536.15 549.95 536.10 540.15 2,782,900 540.15
333 Jul 12/07 545.00 566.00 543.20 561.70 4,648,100 561.70
334 Jul 13/07 568.00 570.00 552.55 555.25 6,036,900 555.25
335 Jul 16/07 558.00 577.20 556.30 573.55 6,522,200 573.55
336 Jul 17/07 535.25 579.40 524.70 561.40 5,196,200 561.40
337 Jul 18/07 563.00 571.00 555.10 566.85 5,233,400 566.85
338 Jul 19/07 572.00 586.90 570.25 578.85 7,911,400 578.85
339 Jul 20/07 583.70 591.95 577.25 584.25 9,528,600 584.25
340 Jul 23/07 586.10 587.50 575.55 583.60 3,632,300 583.60
341 Jul 24/07 586.60 588.10 574.10 577.80 4,212,600 577.80
342 Jul 25/07 576.55 577.00 559.60 567.45 5,856,800 567.45
343 Jul 26/07 570.00 573.50 560.55 569.40 5,366,000 569.40
344 Jul 27/07 555.00 564.00 530.10 537.20 10,112,100 537.20
345 Jul 30/07 530.00 549.90 527.00 540.70 5,374,800 540.70
346 Jul 31/07 544.00 562.50 542.10 559.00 7,865,900 559.00
347 Aug 1/07 555.00 558.00 528.50 530.80 9,809,600 530.80
348 Aug 2/07 534.75 549.65 529.00 541.60 5,059,300 541.60
349 Aug 3/07 540.00 553.90 538.90 548.00 3,712,500 548.00
350 Aug 6/07 531.10 536.60 525.00 531.65 6,409,700 531.65
351 Aug 7/07 540.00 542.75 531.10 532.95 3,163,200 532.95
352 Aug 8/07 539.80 547.80 536.00 544.60 4,203,700 544.60
353 Aug 9/07 547.10 554.90 533.50 536.50 3,907,700 536.50
354 Aug 10/07 512.00 529.00 509.00 520.80 5,837,500 520.80
355 Aug 13/07 529.00 531.00 523.05 529.00 4,881,400 529.00
356 Aug 14/07 529.00 531.40 523.80 524.15 2,589,700 524.15
357 Aug 16/07 511.00 511.10 493.50 494.15 6,755,900 494.15
358 Aug 17/07 490.00 502.85 465.75 493.40 7,282,300 493.40
359 Aug 20/07 503.80 515.40 503.80 508.00 4,638,700 508.00
360 Aug 21/07 511.00 513.80 472.35 487.15 5,215,600 487.15
361 Aug 22/07 485.10 497.00 475.20 496.75 5,315,000 496.75
362 Aug 23/07 500.10 512.00 482.50 488.55 13,848,400 488.55
363 Aug 24/07 494.00 501.90 482.55 497.55 4,022,400 497.55
364 Aug 27/07 505.00 526.00 504.00 521.00 5,105,300 521.00
365 Aug 28/07 520.40 523.95 515.00 517.90 2,283,100 517.90
366 Aug 29/07 513.00 520.80 505.05 519.00 3,309,200 519.00
367 Aug 30/07 525.00 543.85 525.00 525.65 9,710,200 525.65
368 Aug 31/07 528.00 545.00 526.90 543.00 3,963,900 543.00
369 Sep 3/07 545.80 550.00 541.15 544.00 2,588,000 544.00
370 Sep 4/07 546.80 549.90 539.10 542.55 2,391,800 542.55
371 Sep 5/07 545.85 547.90 535.00 539.05 2,607,300 539.05
372 Sep 6/07 540.00 542.00 533.40 541.00 2,850,900 541.00
373 Sep 7/07 544.00 550.80 541.50 541.85 3,341,600 541.85
374 Sep 10/07 535.00 545.90 534.00 543.55 2,647,700 543.55
375 Sep 11/07 545.00 548.95 537.85 543.00 2,085,400 543.00
376 Sep 12/07 547.00 547.90 538.00 541.60 3,032,200 541.60
377 Sep 13/07 545.10 559.00 544.00 552.00 4,710,100 552.00
378 Sep 14/07 555.55 559.70 540.80 543.40 3,670,600 543.40
379 Sep 17/07 541.80 546.80 529.00 530.50 3,601,300 530.50
380 Sep 18/07 533.00 538.85 526.25 538.50 3,545,600 538.50
381 Sep 19/07 546.00 584.80 545.90 566.00 5,852,600 566.00
382 Sep 20/07 565.00 575.45 561.15 565.00 5,384,900 565.00
383 Sep 21/07 569.80 585.70 562.05 580.00 6,399,000 580.00
384 Sep 24/07 584.00 600.95 577.70 598.70 12,176,300 598.70
385 Sep 25/07 604.00 609.95 582.55 595.00 5,638,000 595.00
386 Sep 26/07 602.40 612.00 587.10 591.00 5,570,900 591.00
387 Sep 27/07 597.60 600.00 580.55 584.25 5,915,900 584.25
388 Sep 28/07 588.00 604.95 582.25 588.65 7,580,900 588.65
389 Oct 1/07 592.00 621.40 584.00 611.95 10,677,800 611.95
390 Oct 3/07 620.00 659.00 597.15 644.00 17,447,500 644.00
391 Oct 4/07 644.90 646.80 625.30 632.20 8,316,300 632.20
392 Oct 5/07 636.35 664.00 634.00 642.05 10,280,700 642.05
393 Oct 8/07 645.00 659.00 617.90 638.95 10,501,600 638.95
394 Oct 9/07 635.00 714.80 627.05 711.50 17,524,500 711.50
395 Oct 10/07 709.40 735.00 705.10 724.00 16,013,300 724.00
396 Oct 11/07 730.10 751.00 726.00 741.00 7,449,800 741.00
397 Oct 12/07 745.00 749.00 708.25 720.00 11,771,700 720.00
398 Oct 15/07 729.90 755.80 722.00 755.80 8,396,200 755.80
399 Oct 16/07 755.00 777.70 746.60 757.40 10,632,300 757.40
400 Oct 17/07 719.65 744.00 642.00 738.15 15,013,700 738.15
401 Oct 18/07 740.00 797.70 689.70 690.00 18,351,000 690.00
402 Oct 19/07 712.00 747.90 685.25 730.00 19,213,000 730.00
403 Oct 22/07 692.60 740.90 692.60 723.00 9,860,700 723.00
404 Oct 23/07 745.00 758.00 735.00 753.90 10,743,400 753.90
405 Oct 24/07 760.00 775.00 744.00 745.70 9,954,800 745.70
406 Oct 25/07 750.00 763.50 745.00 751.05 8,683,000 751.05
407 Oct 26/07 755.10 775.00 744.90 763.45 7,618,400 763.45
408 Oct 29/07 773.95 789.80 768.25 773.10 5,179,800 773.10
409 Oct 30/07 775.00 782.65 760.25 767.00 5,103,600 767.00
410 Oct 31/07 770.00 789.00 766.90 770.30 7,246,500 770.30
411 Nov 1/07 785.00 814.70 766.25 788.00 18,169,900 788.00
412 Nov 2/07 730.00 801.95 730.00 783.00 9,305,000 783.00
413 Nov 5/07 782.20 799.95 762.85 775.50 9,063,100 775.50
414 Nov 6/07 782.00 793.00 738.85 749.75 6,260,500 749.75
415 Nov 7/07 760.00 760.00 714.00 725.00 5,419,900 725.00
416 Nov 8/07 702.00 724.90 700.00 710.15 7,620,800 710.15
417 Nov 9/07 714.90 724.70 703.05 704.75 864,400 704.75
418 Nov 12/07 699.00 706.40 668.15 694.55 6,181,500 694.55
419 Nov 13/07 700.00 720.00 695.00 707.90 6,302,300 707.90
420 Nov 14/07 734.75 734.75 716.00 727.10 3,129,700 727.10
421 Nov 15/07 730.00 740.00 704.25 722.20 2,899,200 722.20
422 Nov 16/07 722.80 729.00 704.80 708.20 2,860,400 708.20
423 Nov 19/07 710.00 723.80 709.00 711.45 2,201,900 711.45
424 Nov 20/07 726.00 726.00 701.00 711.00 3,386,000 711.00
425 Nov 21/07 711.50 714.50 675.00 681.00 3,920,600 681.00
426 Nov 22/07 685.00 697.30 650.00 676.00 3,838,400 676.00
427 Nov 23/07 680.00 689.95 665.25 680.10 2,283,900 680.10
428 Nov 26/07 698.00 701.00 683.15 690.00 2,854,300 690.00
429 Nov 27/07 690.00 690.00 680.00 685.00 1,849,700 685.00
430 Nov 28/07 690.00 698.00 675.65 677.00 1,763,900 677.00
431 Nov 29/07 698.35 698.35 650.25 666.75 6,298,100 666.75
432 Nov 30/07 665.20 686.80 661.00 675.30 5,322,000 675.30
433 Dec 3/07 682.00 718.90 679.15 717.20 4,032,400 717.20
434 Dec 4/07 716.40 724.40 707.00 711.00 3,959,400 711.00
435 Dec 5/07 713.60 728.70 713.60 716.95 5,382,000 716.95
436 Dec 6/07 718.95 729.90 715.00 720.50 3,991,200 720.50
437 Dec 7/07 743.65 754.80 721.15 733.50 7,285,900 733.50
438 Dec 10/07 740.05 740.05 721.00 730.60 2,286,800 730.60
439 Dec 11/07 735.00 746.95 725.00 740.10 4,457,400 740.10
440 Dec 12/07 730.00 774.90 730.00 769.00 7,238,400 769.00
441 Dec 13/07 767.00 776.80 749.60 760.30 5,184,800 760.30
442 Dec 14/07 763.00 775.40 758.00 759.25 5,685,600 759.25
443 Dec 17/07 770.55 770.55 710.00 717.50 3,685,100 717.50
444 Dec 18/07 720.00 730.00 710.00 717.90 4,307,600 717.90
445 Dec 19/07 722.00 730.00 697.60 711.50 2,628,200 711.50
446 Dec 20/07 716.00 717.80 702.25 708.45 2,080,300 708.45
447 Dec 24/07 714.65 728.45 709.55 726.85 3,839,200 726.85
448 Dec 26/07 732.00 747.90 728.20 745.00 3,151,600 745.00
449 Dec 27/07 748.90 748.90 724.00 736.10 5,569,100 736.10
450 Dec 28/07 728.00 739.70 722.50 734.00 2,267,400 734.00
451 Dec 31/07 736.75 754.00 736.75 745.00 2,130,500 745.00
452 Jan 1/08 750.00 750.00 736.60 739.00 1,262,000 739.00
453 Jan 2/08 736.00 744.70 722.00 732.00 2,567,500 732.00
454 Jan 3/08 733.00 749.00 728.05 730.65 4,015,900 730.65
455 Jan 4/08 735.95 768.15 735.00 762.70 5,655,000 762.70
456 Jan 7/08 755.00 798.00 752.25 797.00 8,371,000 797.00
457 Jan 8/08 800.00 816.50 788.30 806.00 10,156,700 806.00
458 Jan 9/08 808.90 833.65 801.40 818.10 9,230,500 818.10
459 Jan 10/08 825.00 844.70 790.25 795.00 9,162,200 795.00
460 Jan 11/08 799.90 809.80 772.25 800.05 6,459,000 800.05
461 Jan 14/08 805.15 816.40 796.35 805.80 5,584,400 805.80
462 Jan 15/08 812.00 813.65 772.05 777.00 5,812,500 777.00
463 Jan 16/08 770.00 770.00 710.25 732.55 8,903,300 732.55
464 Jan 17/08 732.85 751.75 717.75 730.90 8,224,100 730.90
465 Jan 18/08 734.80 736.80 696.25 699.50 5,142,700 699.50
466 Jan 21/08 704.70 704.70 571.00 603.90 10,809,300 603.90
467 Jan 22/08 605.00 606.00 485.00 590.00 14,254,100 590.00
468 Jan 23/08 610.00 649.00 585.55 615.00 7,746,100 615.00
469 Jan 24/08 629.80 653.85 590.00 620.00 9,093,100 620.00
470 Jan 25/08 628.00 675.50 628.00 663.45 3,912,200 663.45
471 Jan 28/08 650.00 659.70 614.20 643.00 3,847,600 643.00
472 Jan 29/08 659.00 659.00 638.00 641.15 3,199,300 641.15
473 Jan 30/08 644.95 658.00 608.10 611.25 5,159,600 611.25
474 Jan 31/08 619.00 630.40 593.40 601.90 8,336,800 601.90
475 Feb 1/08 615.10 616.70 576.00 614.00 6,550,700 614.00
476 Feb 4/08 624.95 699.00 624.95 691.90 9,519,900 691.90
477 Feb 5/08 685.00 704.90 664.70 676.00 10,363,200 676.00
478 Feb 6/08 650.00 689.85 640.00 679.90 7,640,300 679.90
479 Feb 7/08 680.10 691.00 640.20 646.00 5,402,100 646.00
480 Feb 8/08 649.25 657.00 628.30 636.40 5,986,800 636.40
481 Feb 11/08 639.00 645.00 573.00 574.90 7,195,600 574.90
482 Feb 12/08 592.00 600.00 563.60 574.00 5,681,300 574.00
483 Feb 13/08 598.85 598.85 548.70 567.00 5,844,200 567.00
484 Feb 14/08 571.00 667.00 571.00 613.50 4,690,800 613.50
485 Feb 15/08 605.00 618.80 591.10 610.00 4,458,500 610.00
486 Feb 18/08 623.40 632.40 609.00 612.30 3,521,300 612.30
487 Feb 19/08 618.00 623.40 600.00 600.85 3,124,000 600.85
488 Feb 20/08 600.00 600.00 575.65 586.90 4,763,800 586.90
489 Feb 21/08 594.70 599.00 575.00 589.10 5,247,000 589.10
490 Feb 22/08 580.00 595.70 576.00 581.65 3,095,600 581.65
491 Feb 25/08 590.50 595.00 573.10 593.05 3,097,000 593.05
492 Feb 26/08 599.00 606.90 588.60 590.00 3,050,900 590.00
493 Feb 27/08 598.95 604.70 581.10 582.25 3,151,200 582.25
494 Feb 28/08 585.00 593.40 579.60 587.00 3,292,700 587.00
495 Feb 29/08 579.90 589.80 562.40 573.00 3,003,800 573.00
496 Mar 3/08 563.50 568.00 536.10 539.90 2,857,700 539.90
497 Mar 4/08 548.75 548.75 508.50 514.00 4,868,500 514.00
498 Mar 5/08 525.00 530.95 510.00 527.55 4,333,200 527.55
499 Mar 7/08 520.00 558.90 495.50 537.50 10,345,200 537.50
500

501

502

503

504

505

506

507

508

509

510

511

512

513
514

515

516

517

518

519

520

521

522

523

524

525

526

527

528

529

530

531

532

533

534

535

536

537

538

539

540

541

542

543

544

545

546

547

548

549

550

551

552

553

554

555

556

557

558

559

560

561

562

563

564

565
566

567

568

569

570

571

572

573

574

575

576

577

578

579

580

581

582

583

584

585

586

587

588

589

590

591

592

593

594

595

596

597

598

599

600

601

602

603

604

605

606

607

608

609

610

611

612

613

614

615

616

617
618

619

620

621

622

623

624

625

626

627

628

629

630

631

632

633

634

635

636

637

638

639

640

641

642

643

644

645

646

647

648

649

650

651

652

653

654

655

656

657

658

659

660

661

662

663

664

665

666

667

668

669
670

671

672

673

674

675

676

677

678

679

680

681

682

683

684

685

686

687

688

689

690

691

692

693

694

695

696

697

698

699

700

701

702

703

704

705

706

707

708

709

710

711

712

713

714

715

716

717

718

719

720

721
722

723

724

725

726

727

728

729

730

731

732

733

734

735

736

737

738

739

740

741

742

743

744

745

746

747

748

749

750

751

752

753

754

755

756

757

758

759

760

761

762

763

764

765

766

767

768

769

770

771

772

773
774

775

776

777

778

779

780

781

782

783

784

785

786

787

788

789

790

791

792

793

794

795

796

797

798

799

800

801

802

803

804

805

806

807

808

809

810

811

812

813

814

815

816

817

818

819

820

821

822

823

824

825
826

827

828

829

830

831

832

833

834

835

836

837

838

839

840

841

842

843

844

845

846

847

848

849

850

851

852

853

854

855

856

857

858

859

860

861

862

863

864

865

866

867

868

869

870

871

872

873

874

875

876

877
878

879

880

881

882

883

884

885

886

887

888

889

890

891

892

893

894

895

896

897

898

899

900

901

902

903

904

905

906

907

908

909

910

911

912

913

914

915

916

917

918

919

920

921

922

923

924

925

926

927

928

929
930

931

932

933

934

935

936

937

938

939

940

941

942

943

944

945

946

947

948

949

950

951

952

953

954

955

956

957

958

959

960

961

962

963

964

965

966

967

968

969

970

971

972

973

974

975

976

977

978

979

980

981
982

983

984

985

986

987

988

989

990

991

992

993

994

995

996

997

998

999

1000

1001

1002

1003

1004

1005

1006

1007

1008

1009

1010

1011

1012

1013

1014

1015

1016

1017

1018

1019

1020

1021

1022

1023

1024

1025

1026

1027

1028

1029

1030

1031

1032

1033
1034

1035

1036

1037

1038

1039

1040

1041

1042

1043

1044

1045

1046

1047
 Chart Max = Err:508 379
Chart Min = Err:508

13.7%
Mar 6/06 Mar 7/08 Chart from Sep 17/07 to Feb 7/08 -15.8%
Mean = 0.17% Click right or left arrow 2.9%
50%
SD = 3.12% to get a moving window
48%
Returns Volume/1000 Date 100-day avg 200-day avg 300-day avg Volume/1000 Returns Bins
45% 40,558 17-Sep-07 Err:508 Err:508 Err:508 3601.30 -2.4% -15.8%
0
43% 5.32% 19,838 1 18-Sep-07 Err:508 Err:508 Err:508 3545.60 1.5% -12.9%
40% -3.11% 17,371 2 19-Sep-07 Err:508 Err:508 Err:508 5852.60 5.1% -9.9%
38% -2.22% 15,412 3 20-Sep-07 Err:508 Err:508 Err:508 5384.90 -0.2% -7.0%
35% 3.33% 10,873 4 21-Sep-07 Err:508 Err:508 Err:508 6399.00 2.7% -4.0%
33% 5.89% 13,291 5 24-Sep-07 Err:508 Err:508 Err:508 12176.30 3.2% -1.1%
30% -0.46% 10,235 6 25-Sep-07 Err:508 Err:508 Err:508 5638.00 -0.6% 1.9%
0.00% 0 7 26-Sep-07 Err:508 Err:508 Err:508 5570.90 -0.7% 4.8%
28%
3.20% 11,852 8 27-Sep-07 Err:508 Err:508 Err:508 5915.90 -1.1% 7.8%
25%
-1.30% 5,103 9 28-Sep-07 Err:508 Err:508 Err:508 7580.90 0.8% 10.7%
23%
-0.84% 4,828 10 1-Oct-07 Err:508 Err:508 Err:508 10677.80 4.0% 13.7%
20%
0.08% 12,269 11 3-Oct-07 Err:508 Err:508 Err:508 17447.50 5.2%
18% -6.23% 12,912 12 4-Oct-07 Err:508 Err:508 Err:508 8316.30 -1.8%
15% -3.25% 11,211 13 5-Oct-07 Err:508 Err:508 Err:508 10280.70 1.6%
13% -0.24% 8,319 14 8-Oct-07 Err:508 Err:508 Err:508 10501.60 -0.5%
10% 1.78% 5,018 15 9-Oct-07 Err:508 Err:508 Err:508 17524.50 11.4%
8% -0.87% 4,829 16 10-Oct-07 Err:508 Err:508 Err:508 16013.30 1.8%
5% 0.00% 0 17 11-Oct-07 Err:508 Err:508 Err:508 7449.80 2.3%
2.67% 6,555 18 12-Oct-07 Err:508 Err:508 Err:508 11771.70 -2.8%
3%
2.82% 7,086 19 15-Oct-07 Err:508 Err:508 Err:508 8396.20 5.0%
0%
3.80% 8,106 20 16-Oct-07 Err:508 Err:508 Err:508 10632.30 0.2%
-7.0

-4.0

-1.1

13.7
-9.9

10.7
1.9%

4.8%

7.8%
-12.9
-15.8

-0.39% 7,740 17-Oct-07 Err:508 Err:508 Err:508 15013.70 -2.5%

%

21
%

-1.91% 5,207 22 18-Oct-07 Err:508 Err:508 Err:508 18351.00 -6.5%

0.00% 0 23 19-Oct-07 Err:508 Err:508 Err:508 19213.00 5.8%
-2.14% 6,193 24 22-Oct-07 Err:508 Err:508 Err:508 9860.70 -1.0%
-2.16% 4,040 25 23-Oct-07 Err:508 Err:508 Err:508 10743.40 4.3%
0.00% 0 26 24-Oct-07 Err:508 Err:508 Err:508 9954.80 -1.1%
0.00% 0 27 25-Oct-07 Err:508 Err:508 Err:508 8683.00 0.7%
-9.17% 9,480 28 26-Oct-07 Err:508 Err:508 Err:508 7618.40 1.7%
0.00% 0 29 29-Oct-07 Err:508 Err:508 Err:508 5179.80 1.3%
3.32% 4,386 30 30-Oct-07 Err:508 Err:508 Err:508 5103.60 -0.8%
-1.19% 3,874 31 31-Oct-07 Err:508 Err:508 Err:508 7246.50 0.4%
3.37% 11,711 32 1-Nov-07 Err:508 Err:508 Err:508 18169.90 2.3%
5.79% 10,080 33 2-Nov-07 Err:508 Err:508 Err:508 9305.00 -0.6%
1.65% 7,836 34 5-Nov-07 Err:508 Err:508 Err:508 9063.10 -1.0%
-2.35% 2,572 35 6-Nov-07 Err:508 Err:508 Err:508 6260.50 -3.3%
1.00% 6,347 36 7-Nov-07 Err:508 Err:508 Err:508 5419.90 -3.3%
2.64% 3,539 37 8-Nov-07 Err:508 Err:508 Err:508 7620.80 -2.0%
-4.32% 3,627 38 9-Nov-07 Err:508 Err:508 Err:508 864.40 -0.8%
0.00% 0 39 12-Nov-07 Err:508 Err:508 Err:508 6181.50 -1.4%
0.00% 0 40 13-Nov-07 Err:508 Err:508 Err:508 6302.30 1.9%
7.22% 9,109 41 14-Nov-07 Err:508 Err:508 Err:508 3129.70 2.7%
5.58% 12,305 42 15-Nov-07 Err:508 Err:508 Err:508 2899.20 -0.7%
-1.49% 6,900 43 16-Nov-07 Err:508 Err:508 Err:508 2860.40 -1.9%
1.84% 7,357 44 19-Nov-07 Err:508 Err:508 Err:508 2201.90 0.5%
0.21% 4,167 45 20-Nov-07 Err:508 Err:508 Err:508 3386.00 -0.1%
0.10% 4,154 46 21-Nov-07 Err:508 Err:508 Err:508 3920.60 -4.2%
-1.50% 3,529 47 22-Nov-07 Err:508 Err:508 Err:508 3838.40 -0.7%
-4.72% 5,718 48 23-Nov-07 Err:508 Err:508 Err:508 2283.90 0.6%
0.13% 6,681 49 26-Nov-07 Err:508 Err:508 Err:508 2854.30 1.5%
-4.30% 6,738 50 27-Nov-07 Err:508 Err:508 Err:508 1849.70 -0.7%
-0.33% 5,534 51 28-Nov-07 Err:508 Err:508 Err:508 1763.90 -1.2%
1.93% 2,884 52 29-Nov-07 Err:508 Err:508 Err:508 6298.10 -1.5%
-8.71% 8,302 53 30-Nov-07 Err:508 Err:508 Err:508 5322.00 1.3%
0.33% 6,397 54 3-Dec-07 Err:508 Err:508 Err:508 4032.40 6.2%
0.32% 6,336 55 4-Dec-07 Err:508 Err:508 Err:508 3959.40 -0.9%
-1.05% 3,966 56 5-Dec-07 Err:508 Err:508 Err:508 5382.00 0.8%
-4.84% 3,128 57 6-Dec-07 Err:508 Err:508 Err:508 3991.20 0.5%
-1.06% 5,429 58 7-Dec-07 Err:508 Err:508 Err:508 7285.90 1.8%
6.94% 5,292 59 10-Dec-07 Err:508 Err:508 Err:508 2286.80 -0.4%
-3.16% 1,608 60 11-Dec-07 Err:508 Err:508 Err:508 4457.40 1.3%
0.97% 3,581 61 12-Dec-07 Err:508 Err:508 Err:508 7238.40 3.9%
0.00% 0 62 13-Dec-07 Err:508 Err:508 Err:508 5184.80 -1.1%
-6.54% 3,408 63 14-Dec-07 Err:508 Err:508 Err:508 5685.60 -0.1%
-0.44% 4,668 64 17-Dec-07 Err:508 Err:508 Err:508 3685.10 -5.5%
-3.62% 5,321 65 18-Dec-07 Err:508 Err:508 Err:508 4307.60 0.1%
-3.26% 6,151 66 19-Dec-07 Err:508 Err:508 Err:508 2628.20 -0.9%
-3.84% 6,756 67 20-Dec-07 Err:508 Err:508 Err:508 2080.30 -0.4%
-15.84% 11,836 68 24-Dec-07 Err:508 Err:508 Err:508 3839.20 2.6%
12.54% 8,787 69 26-Dec-07 Err:508 Err:508 Err:508 3151.60 2.5%
-6.63% 5,655 70 27-Dec-07 Err:508 Err:508 Err:508 5569.10 -1.2%
-1.41% 7,619 71 28-Dec-07 Err:508 Err:508 Err:508 2267.40 -0.3%
0.25% 6,036 72 31-Dec-07 Err:508 Err:508 Err:508 2130.50 1.5%
12.50% 2,968 73 1-Jan-08 Err:508 Err:508 Err:508 1262.00 -0.8%
3.34% 5,613 74 2-Jan-08 Err:508 Err:508 Err:508 2567.50 -0.9%
1.82% 4,357 75 3-Jan-08 Err:508 Err:508 Err:508 4015.90 -0.2%
2.84% 3,138 76 4-Jan-08 Err:508 Err:508 Err:508 5655.00 4.4%
1.86% 4,373 77 7-Jan-08 Err:508 Err:508 Err:508 8371.00 4.5%
-4.80% 2,860 78 8-Jan-08 Err:508 Err:508 Err:508 10156.70 1.1%
-4.67% 6,420 79 9-Jan-08 Err:508 Err:508 Err:508 9230.50 1.5%
-4.81% 7,048 80 10-Jan-08 Err:508 Err:508 Err:508 9162.20 -2.8%
2.43% 6,019 81 11-Jan-08 Err:508 Err:508 Err:508 6459.00 0.6%
13.65% 8,824 82 14-Jan-08 Err:508 Err:508 Err:508 5584.40 0.7%
-2.63% 3,993 83 15-Jan-08 Err:508 Err:508 Err:508 5812.50 -3.6%
4.66% 4,802 84 16-Jan-08 Err:508 Err:508 Err:508 8903.30 -5.7%
-0.50% 4,748 85 17-Jan-08 Err:508 Err:508 Err:508 8224.10 -0.2%
-3.69% 3,561 86 18-Jan-08 Err:508 Err:508 Err:508 5142.70 -4.3%
2.45% 3,095 87 21-Jan-08 Err:508 Err:508 Err:508 10809.30 -13.7%
-0.63% 2,422 88 22-Jan-08 Err:508 Err:508 Err:508 14254.10 -2.3%
6.27% 5,269 89 23-Jan-08 Err:508 Err:508 Err:508 7746.10 4.2%
0.24% 5,293 90 24-Jan-08 Err:508 Err:508 Err:508 9093.10 0.8%
0.30% 5,012 91 25-Jan-08 Err:508 Err:508 Err:508 3912.20 7.0%
-7.83% 3,682 92 28-Jan-08 Err:508 Err:508 Err:508 3847.60 -3.1%
-0.44% 4,642 93 29-Jan-08 Err:508 Err:508 Err:508 3199.30 -0.3%
-3.64% 4,135 94 30-Jan-08 Err:508 Err:508 Err:508 5159.60 -4.7%
4.39% 3,261 95 31-Jan-08 Err:508 Err:508 Err:508 8336.80 -1.5%
-4.08% 3,712 96 1-Feb-08 Err:508 Err:508 Err:508 6550.70 2.0%
0.63% 2,522 97 4-Feb-08 Err:508 Err:508 Err:508 9519.90 12.7%
3.44% 2,428 98 5-Feb-08 Err:508 Err:508 Err:508 10363.20 -2.3%
3.93% 2,472 99 6-Feb-08 Err:508 Err:508 Err:508 7640.30 0.6%
-0.50% 3,046 100 7-Feb-08 Err:508 Err:508 Err:508 5402.10 -5.0%
0.62% 3,051
1.96% 5,257
-1.46% 2,408
2.76% 3,456
1.13% 2,641
-0.02% 2,689
2.93% 2,800
3.32% 3,226
-1.07% 3,460
-1.27% 3,563
-0.07% 1,603
1.91% 3,936
3.02% 4,836
-1.02% 1,853
-0.22% 1,408
-0.07% 4,808
0.24% 1,728
1.84% 1,928
1.08% 2,306
0.02% 1,275
3.09% 3,533
-1.10% 2,957
-2.24% 5,110
0.58% 1,806
0.20% 2,435
1.30% 3,010
-0.92% 2,875
0.07% 3,525
4.74% 7,344
-0.43% 6,709
3.30% 5,390
0.20% 4,212
-0.31% 5,329
-2.14% 3,069
2.71% 3,796
1.56% 9,704
4.24% 8,347
-0.48% 5,932
1.00% 3,236
-1.67% 4,503
1.24% 4,348
0.16% 3,645
-1.73% 3,902
1.82% 3,276
0.48% 2,655
-2.50% 2,833
2.96% 3,248
1.19% 4,323
-1.77% 2,296
-2.94% 1,965
2.71% 2,818
6.12% 11,640
1.20% 4,626
0.07% 3,715
1.56% 3,405
-2.67% 3,162
0.46% 5,004
0.05% 3,799
-0.49% 4,781
4.57% 9,035
2.23% 10,001
-3.72% 6,886
2.77% 4,613
0.95% 5,036
-0.28% 4,073
-0.68% 2,560
-0.68% 3,615
-1.81% 7,533
2.37% 6,860
0.68% 4,052
3.26% 4,434
-1.00% 4,675
0.38% 4,381
-1.13% 3,056
0.78% 4,495
2.21% 6,202
2.06% 5,414
3.03% 6,004
-0.95% 3,684
-0.52% 2,007
1.71% 1,906
-3.11% 4,316
1.22% 4,882
1.27% 7,979
3.21% 4,655
0.48% 4,098
3.17% 5,350
1.01% 4,395
-1.31% 3,747
-1.86% 4,314
-4.04% 5,341
-6.25% 9,509
7.33% 12,462
3.51% 7,180
4.13% 9,267
0.56% 7,302
-3.72% 8,471
-0.86% 10,318
3.10% 9,217
1.52% 5,480
-0.26% 2,468
1.63% 5,396
0.46% 10,144
-1.12% 5,392
-0.02% 1,673
0.24% 4,024
-1.63% 3,393
-3.92% 4,821
-2.43% 4,932
-3.01% 8,536
-3.74% 9,486
5.00% 7,911
1.39% 9,402
-0.80% 4,408
0.14% 3,580
2.73% 4,210
-1.40% 4,641
2.45% 5,558
0.49% 2,641
-1.72% 5,485
-1.35% 6,313
0.30% 5,284
4.28% 7,442
1.32% 12,257
2.88% 6,006
3.43% 11,041
4.94% 12,956
-5.00% 10,032
-0.76% 4,609
0.71% 6,758
-2.63% 6,327
-4.42% 9,846
-3.04% 9,648
2.28% 6,174
3.37% 6,321
-3.16% 2,375
-1.08% 3,769
0.73% 7,906
-3.69% 5,133
-1.57% 10,510
0.09% 6,463
-4.59% 12,984
5.19% 8,726
-3.26% 5,349
-3.85% 11,313
0.43% 9,816
2.52% 9,545
5.77% 6,058
-2.72% 5,720
-1.42% 6,910
0.10% 3,896
-4.42% 6,303
-2.02% 6,540
-3.38% 9,860
5.26% 7,030
0.83% 5,324
2.42% 5,278
4.14% 8,725
-0.29% 5,320
0.06% 4,659
-1.49% 5,840
-0.25% 4,124
0.55% 3,121
-5.77% 6,610
1.39% 4,561
-1.05% 6,863
-0.29% 8,455
4.95% 5,120
0.43% 7,188
-1.42% 4,302
-0.56% 4,142
2.82% 3,978
4.01% 4,775
-1.29% 3,957
0.65% 3,008
-0.14% 3,375
5.02% 6,007
1.94% 6,373
2.02% 4,998
-0.32% 3,794
-2.81% 6,205
3.66% 9,683
-1.12% 6,753
-0.32% 4,015
-0.80% 3,141
-0.86% 4,730
0.13% 4,598
0.24% 3,516
2.98% 9,365
1.01% 5,102
-1.43% 4,602
3.37% 5,394
1.62% 6,268
-0.78% 2,568
2.33% 4,291
3.08% 8,251
-2.26% 6,763
-3.45% 6,911
2.06% 7,437
1.31% 5,050
2.11% 5,300
-3.81% 6,254
0.79% 4,898
0.69% 5,124
0.52% 5,382
0.84% 8,015
0.81% 9,719
-1.09% 6,830
-1.75% 4,177
-1.45% 5,495
-2.49% 3,316
0.91% 5,132
0.67% 2,797
-1.07% 2,433
3.24% 2,570
0.47% 3,078
2.18% 4,825
-0.79% 5,242
1.89% 3,713
0.66% 4,047
-2.15% 3,770
-0.96% 5,768
1.44% 3,300
2.28% 5,379
1.50% 3,737
0.94% 3,805
0.34% 4,100
1.23% 6,225
0.45% 2,163
-1.87% 2,954
-0.41% 2,783
3.99% 4,648
-1.15% 6,037
3.30% 6,522
-2.12% 5,196
0.97% 5,233
2.12% 7,911
0.93% 9,529
-0.11% 3,632
-0.99% 4,213
-1.79% 5,857
0.34% 5,366
-5.66% 10,112
0.65% 5,375
3.38% 7,866
-5.04% 9,810
2.03% 5,059
1.18% 3,713
-2.98% 6,410
0.24% 3,163
2.19% 4,204
-1.49% 3,908
-2.93% 5,838
1.57% 4,881
-0.92% 2,590
-5.72% 6,756
-0.15% 7,282
2.96% 4,639
-4.10% 5,216
1.97% 5,315
-1.65% 13,848
1.84% 4,022
4.71% 5,105
-0.60% 2,283
0.21% 3,309
1.28% 9,710
3.30% 3,964
0.18% 2,588
-0.27% 2,392
-0.65% 2,607
0.36% 2,851
0.16% 3,342
0.31% 2,648
-0.10% 2,085
-0.26% 3,032
1.92% 4,710
-1.56% 3,671
-2.37% 3,601
1.51% 3,546
5.11% 5,853
-0.18% 5,385
2.65% 6,399
3.22% 12,176
-0.62% 5,638
-0.67% 5,571
-1.14% 5,916
0.75% 7,581
3.96% 10,678
5.24% 17,448
-1.83% 8,316
1.56% 10,281
-0.48% 10,502
11.35% 17,525
1.76% 16,013
2.35% 7,450
-2.83% 11,772
4.97% 8,396
0.21% 10,632
-2.54% 15,014
-6.52% 18,351
5.80% 19,213
-0.96% 9,861
4.27% 10,743
-1.09% 9,955
0.72% 8,683
1.65% 7,618
1.26% 5,180
-0.79% 5,104
0.43% 7,247
2.30% 18,170
-0.63% 9,305
-0.96% 9,063
-3.32% 6,261
-3.30% 5,420
-2.05% 7,621
-0.76% 864
-1.45% 6,182
1.92% 6,302
2.71% 3,130
-0.67% 2,899
-1.94% 2,860
0.46% 2,202
-0.06% 3,386
-4.22% 3,921
-0.73% 3,838
0.61% 2,284
1.46% 2,854
-0.72% 1,850
-1.17% 1,764
-1.51% 6,298
1.28% 5,322
6.20% 4,032
-0.86% 3,959
0.84% 5,382
0.50% 3,991
1.80% 7,286
-0.40% 2,287
1.30% 4,457
3.90% 7,238
-1.13% 5,185
-0.14% 5,686
-5.50% 3,685
0.06% 4,308
-0.89% 2,628
-0.43% 2,080
2.60% 3,839
2.50% 3,152
-1.19% 5,569
-0.29% 2,267
1.50% 2,131
-0.81% 1,262
-0.95% 2,568
-0.18% 4,016
4.39% 5,655
4.50% 8,371
1.13% 10,157
1.50% 9,231
-2.82% 9,162
0.64% 6,459
0.72% 5,584
-3.57% 5,813
-5.72% 8,903
-0.23% 8,224
-4.30% 5,143
-13.67% 10,809
-2.30% 14,254
4.24% 7,746
0.81% 9,093
7.01% 3,912
-3.08% 3,848
-0.29% 3,199
-4.66% 5,160
-1.53% 8,337
2.01% 6,551
12.69% 9,520
-2.30% 10,363
0.58% 7,640
-4.99% 5,402
-1.49% 5,987
-9.66% 7,196
-0.16% 5,681
-1.22% 5,844
8.20% 4,691
-0.57% 4,459
0.38% 3,521
-1.87% 3,124
-2.32% 4,764
0.37% 5,247
-1.26% 3,096
1.96% 3,097
-0.51% 3,051
-1.31% 3,151
0.82% 3,293
-2.39% 3,004
-5.78% 2,858
-4.80% 4,869
2.64% 4,333
1.89% 10,345
=Max Rtn
=Min Rtn

101
FREQ Distribution Open High Low Close
0 0.0% 541.80 546.80 529.00 530.50
1 1.0% 533.00 538.85 526.25 538.50
0 0.0% 546.00 584.80 545.90 566.00
0 0.0% 565.00 575.45 561.15 565.00
7 6.9% 569.80 585.70 562.05 580.00
20 19.8% 584.00 600.95 577.70 598.70
50 49.5% 604.00 609.95 582.55 595.00
15 14.9% 602.40 612.00 587.10 591.00
6 5.9% 597.60 600.00 580.55 584.25
0 0.0% 588.00 604.95 582.25 588.65
2 2.0% 592.00 621.40 584.00 611.95
0 0.0% 620.00 659.00 597.15 644.00
644.90 646.80 625.30 632.20
636.35 664.00 634.00 642.05
645.00 659.00 617.90 638.95
635.00 714.80 627.05 711.50
709.40 735.00 705.10 724.00
730.10 751.00 726.00 741.00
745.00 749.00 708.25 720.00
729.90 755.80 722.00 755.80
755.00 777.70 746.60 757.40
719.65 744.00 642.00 738.15
740.00 797.70 689.70 690.00
712.00 747.90 685.25 730.00
692.60 740.90 692.60 723.00
745.00 758.00 735.00 753.90
760.00 775.00 744.00 745.70
750.00 763.50 745.00 751.05
755.10 775.00 744.90 763.45
773.95 789.80 768.25 773.10
775.00 782.65 760.25 767.00
770.00 789.00 766.90 770.30
785.00 814.70 766.25 788.00
730.00 801.95 730.00 783.00
782.20 799.95 762.85 775.50
782.00 793.00 738.85 749.75
760.00 760.00 714.00 725.00
702.00 724.90 700.00 710.15
714.90 724.70 703.05 704.75
699.00 706.40 668.15 694.55
700.00 720.00 695.00 707.90
734.75 734.75 716.00 727.10
730.00 740.00 704.25 722.20
722.80 729.00 704.80 708.20
710.00 723.80 709.00 711.45
726.00 726.00 701.00 711.00
711.50 714.50 675.00 681.00
685.00 697.30 650.00 676.00
680.00 689.95 665.25 680.10
698.00 701.00 683.15 690.00
690.00 690.00 680.00 685.00
690.00 698.00 675.65 677.00
698.35 698.35 650.25 666.75
665.20 686.80 661.00 675.30
682.00 718.90 679.15 717.20
716.40 724.40 707.00 711.00
713.60 728.70 713.60 716.95
718.95 729.90 715.00 720.50
743.65 754.80 721.15 733.50
740.05 740.05 721.00 730.60
735.00 746.95 725.00 740.10
730.00 774.90 730.00 769.00
767.00 776.80 749.60 760.30
763.00 775.40 758.00 759.25
770.55 770.55 710.00 717.50
720.00 730.00 710.00 717.90
722.00 730.00 697.60 711.50
716.00 717.80 702.25 708.45
714.65 728.45 709.55 726.85
732.00 747.90 728.20 745.00
748.90 748.90 724.00 736.10
728.00 739.70 722.50 734.00
736.75 754.00 736.75 745.00
750.00 750.00 736.60 739.00
736.00 744.70 722.00 732.00
733.00 749.00 728.05 730.65
735.95 768.15 735.00 762.70
755.00 798.00 752.25 797.00
800.00 816.50 788.30 806.00
808.90 833.65 801.40 818.10
825.00 844.70 790.25 795.00
799.90 809.80 772.25 800.05
805.15 816.40 796.35 805.80
812.00 813.65 772.05 777.00
770.00 770.00 710.25 732.55
732.85 751.75 717.75 730.90
734.80 736.80 696.25 699.50
704.70 704.70 571.00 603.90
605.00 606.00 485.00 590.00
610.00 649.00 585.55 615.00
629.80 653.85 590.00 620.00
628.00 675.50 628.00 663.45
650.00 659.70 614.20 643.00
659.00 659.00 638.00 641.15
644.95 658.00 608.10 611.25
619.00 630.40 593.40 601.90
615.10 616.70 576.00 614.00
624.95 699.00 624.95 691.90
685.00 704.90 664.70 676.00
650.00 689.85 640.00 679.90
680.10 691.00 640.20 646.00