Unadjusted price data

company
"Reliance One" the first scheme of Reliance Insurance Mutual Fund
1st ICB M.F.
2nd ICB M.F.
3rd ICB M.F.
4th ICB M.F.
5th ICB M.F.
6th ICB M.F.
7th ICB M.F.
8th ICB M.F.
aamra technologies limited
AB Bank
AB Bank 1st Mutual Fund
ACI 20% Convertible Zero Coupon Bonds
ACI Formulations Limited
ACI Limited
Active Fine Chemicals Limited
AFC Agro Biotech Ltd.
Aftab Automobiles
Agni Systems Ltd.
Agrani Insurance
AIBL 1st Islamic Mutual Fund
Aims 1st M.F.
Al-Arafah Islami Bank
Al-Haj Textile
Alltex Ind. Ltd.
Aman Feed Limited
Ambee Pharma
AMCL (Pran)
Anlima Yarn
Anwar Galvanizing
Apex Foods
Apex Footwear Limited
Apex Spinning.
Apex Tannery
Appollo Ispat Complex Limited
Aramit
Aramit Cement
Argon Denims Limited
Asia Insurance Limited

Asia Pacific Gen Ins

Asian Tiger Sandhani Life Growth Fund
Atlas Bangladesh
Aziz Pipes
Bangas
Bangladesh Building Systems Ltd.
Bangladesh Finance and Investment Co. Ltd.
Bangladesh Industrial Fin. Com.
Bangladesh Lamps
Bangladesh Services*
Bangladesh Steel Re-Rolling Mills Limited
Bangladesh Submarine Cable Company Limited
Bank Asia
Barakatullah Electro
Bata Shoe
BATBC
Bay Leasing & Investment Ltd.
Bd. Welding Electrodes
BD.Autocars
Bd.Thai Aluminium
BDCOM Online Ltd.
Beach Hatchery Ltd.
Beacon Pharmaceuticals Limited
Bengal Windsor Thermoplastics Ltd.
Berger Paints
BEXIMCO
Beximco Pharma
Beximco Synthetics
BGIC
Brac Bank
BSC
BSRM Steels Limited
C & A Textiles Limited
Cement
Central Insurance
Central Pharmaceuticals Ltd.
Ceramic Industry
City Bank
City General Insurance Co. Ltd.
CMC Kamal
Confidence Cement
Continental Insurance Ltd.
CORPORATE BOND

CVO Petrochemical Refinery Limited

Daffodil Computers
DBH First Mutual Fund
Delta Brac Housing Fin.Corp.Ltd.
Delta Life Insurance
Delta Spinners
Desh Garmants
Deshbandhu Polymer Limited
Dhaka Bank
Dhaka Electric Supply Copany
Dhaka Insurance
Dragon Sweater and Spinning Limited
Dulamia Cotton
Dutch-Bangla Bank
Eastern Bank
Eastern Cables
Eastern Housing
Eastern Insurance
Eastern Lubricants
Eastland Insurance
EBL First Mutual Fund
EBL NRB Mutual Fund
Emerald Oil Industries Limited
ENGINEERING
Envoy Textiles Limited
Exim Bank
EXIM Bank 1st Mutual Fund
Familytex (BD) Ltd.
Far Chemical Industries Ltd.
Far East Knitting & Dyeing Industries Limited
Fareast Finance & Investment Limited
Fareast Islami Life
FAS Finance & Investment Limited #, //
Federal Insurance
Fine Foods Limited
First Finance Ltd.
First Bangladesh Fixed Income Fund
First Janata Bank Mutual Fund
First Security Bank Ltd
FOOD & ALLIED PRODUCTS
Fu Wang Food
FUEL & POWER
Fu-Wang Ceramic

GBB Power Ltd.

Gemini Sea Food
Generation Next Fashions Limited
Glaxo SmithKline
Global Heavy Chemicals Limited
Global Insurance
Golden Harvest Agro Industries Ltd.
Golden Son
GPH Ispat Ltd.
GQ Ball Pen
Grameen M.F.one
Grameen One:Scheme Two
Grameenphone Ltd.
Green Delta Insurance
Green Delta Mutual Fund
GSP Finance Company (Bangladesh) Limited
H.R.Textile
Hakkani Pulp & Paper
Hamid Fabrics Limited
Heidelberg Cement Bd.
Hwa Well Textiles (BD) Limited
IBBL Mudaraba Perpetual Bond
ICB
ICB AMCL 1st NRB M.F.
ICB AMCL 2nd M.F.
ICB AMCL 2nd NRB M.F.
ICB AMCL 3rd NRB M.F.
ICB AMCL Islamic M.F.
ICB AMCL Sonali Bank Limited 1st Mutual Fund
ICB Employees Provident Mutual Fund One
ICB ISLAMIC BANK LTD
IDLC
IFAD Autos Limited
IFIC Bank
IFIC Bank First Mutual Fund
IFIL Islamic Mutual Fund-1
Imam Button
Industrial Promotion & Development com. Of Bd.Ltd
Information Services Network
Insurance
Intech Online Ltd.
International Leasing and Financial Services Ltd.
INVESTMENT

Islami Bank
Islami Insurance BD. Ltd.
Islamic Finance & Investment
IT - Sector
IT Consultants Limited
Jamuna Bank Ltd.
Jamuna Oil Com. Ltd.
Janata Insurance
JMI Syringes & Medical Devices Ltd.
JUTE
Jute Spinners
Karnaphuli Insurance
Kay & Que
KDS Accessories Limited
Keya Cosmetics
Khan Brothers PP Woven Bag Industries Limited
Khulna Power Company Ltd.
Khulna Printing and Packaging Limited
Kohinoor Chemicals
Lafarge Surma Cement
Lankabangla Finance Ltd.
Legacy Footwear
Libra Infusions Limited
Linde Bangladesh Limited #, //
LR Global Bangladesh Mutual Fund One
M.I. Cement
Maksons Spinning Mills Limited
Malek Spinning Mills Limited
Marico Bangladesh Ltd.
Matin Spinning Mills Ltd.
MBL 1st Mutual Fund
Meghna Cement
Meghna Condensed Milk
Meghna Life Insurance
Meghna Pet Industries
Meghna Petroleum Ltd.
Mercantile Bank
Mercantile Insurance
Metro Spinning
MIDAS Financing Ltd.
Miracle Ind.
Mithun Knitting
MJL Bangladesh Limited

Modern Dyeing
Monno Ceramic
Monno Jute Stafflers Ltd.
Mozaffar Hossain Spinning Mills Ltd.
Mutual Trust Bank Ltd.
National Feed Mill Limited
National Housing Finance and Investments Limited
National Life Insurance
National Polymer
National Tea Company Limited
National Tubes
Navana CNG Limited
NBL
NCCBL
NCCBL Mutual Fund-1
Nitol Insurance
NLI First Mutual Fund
Northern General Insurance Company Ltd.
Northern Jute
Olympic Accessories Limited
Olympic Industries
One Bank Limited
Orion Infusion
Orion Pharma Ltd.
Padma Islami Life Insurance Limited
Padma Oil Co.
PAPER & PRINTING
Paramount Insurance
Paramount Textile Limited
Peoples Insurance
Peoples Leasing & Fin Services
Pharma Aids
PHARMACEUTICALS & CHEMICALS
Phoenix Finance 1st Mutual Fund
Phoenix Finance and Investments Ltd.
Phoenix Insurance
PHP First Mutual Fund
Pioneer Insurance
Popular Life
Popular Life First Mutual Fund
Power Grid Company of Bangladesh Ltd.
Pragati Insurance
Pragati Life Insurance

Premier Bank
Premier Cement Mills Limited
Premier Leasing
Prime Bank
Prime Bank 1st ICB AMCL Mutual Fund
Prime Finance & Invest.
Prime Finance First Mutual Fund
Prime Insurance
Prime Islami life Insurance
Prime Textile
Progressive Life
Provati Insurance Company Limited
Pubali Bank
Purabi Gen. Insurance
Quasem Drycells
R. N. Spinning Mills Limited
Rahim Textile
Rahima Food
RAK Ceramics (Bangladesh) Ltd
Rangpur Dairy & Food Products Limited
Rangpur Foundry
Ratanpur Steel Re-Rolling Mills Limited
Reckitt Benckiser(Bd.)Ltd.
Regent Textile Mills Limited
Reliance Insurance
Renata Ltd.
Renwick Jajneswar
Republic Insurance Company Limited
Rupali Bank
Rupali Insurance
Rupali Life Insurance Company Limited
S. Alam Cold Rolled Steels Ltd.
Safko Spinnings
SAIF Powertec Limited
Saiham Cotton Mills Limited
Saiham Textile
Salvo Chemical Industry Limited
Samata Leather
Samorita Hospital
Sandhani Life Insurance
Savar Refractories
SEML Lecture Equity Management Fund
SERVICES & REAL ESTATE

Shahjalal Islami Bank

Shahjibazar Power Co. Ltd.
Shasha Denims Limited
Shaympur Sugar
Shinepukur Ceramics Limited
Shurwid Industries Limited
Simtex Industries Limited
Singer Bangladesh
Sinobangla Industries
Social Investment Bank
Sonali Aansh
Sonar Bangla Insurance
Sonargaon Textiles
Southeast Bank
Southeast Bank 1st Mutual Fund
Square Pharma
Square Textile
Standard Bank Limited
Standard Ceramic
Standard Insurance Limited
Stylecraft
Sub 25% Convertible Bonds of Brac Bank Ltd.
Summit Alliance Port Limited
Summit Power
Summit Purbanchol Power Company Ltd.
Sunlife Insurance Company Limited
Takaful Islami Insurance Limited
Tallu Spinning
Tannery Industries
TELECOMMUNICATION
TEXTILE
The Dacca Dyeing
The Ibn Sina
The Peninsula Chittagong Ltd.
Titas Gas
Tosrifa Industries Limited
Trust Bank
Trust Bank 1st Mutual Fund
Tung Hai Knitting and Dyeing Limited
UCBL
Union Capital
Unique Hotel & Resorts Limited
United Airways (BD) Ltd.

United Finance Limited

United Insurance
United Power Generation & Distribution Company Limited
Usmania Glass
Uttara Bank
Uttara Finance
Vanguard AML BD Finance Mutual Fund One
Wata Chemicals Limited
Western Marine Shipyard Limited
Zaheen Spinning Limited
Zahintex Industries Limited
Zeal Bangla Sugar

Closing
Closing
Closing
Closing
Closing
Closing
Price
Price
Price
Price
Price
Price
March-16 February-16 January-16 December-15 November-15 October-15
7
6.8
6.9
6.9
6.9
6.9
1492.5
1492.5
1492.5
1490
298.6
298.6
298.6
298.6
298.6
278
350
355
315
321.7
319
261
228
232.1
222.3
239.3
216.6
210.7
225.1
225.1
219.7
212.8
210
210
62.2
62.3
66
60.3
59.8
57.7
111.9
108.8
110
115
97.2
99
71.2
72.3
74.2
70.7
69.2
67.1
22.5
21.6
23.6
25.3
25.5
28.2
17.4
19.4
20.5
20.9
20.5
20.9
4.6
4.7
4.7
4.5
4.5
4.7
175.8
542.8
53.5
69.4
52.5
19.3
14.4
6.8

183.3
555.2
55
64.6
52.6
19.1
16
7.4

14
88.2
28.7
81.9
313.7
192.8
21.9
69.5
114.4
307.8
90.9
112.4
17.5
402.7
32.2
24.9
13.9

14.5
96.3
26.9
54.4
293.7
195.7
21.9
69
119.3
321
97.2
117.3
17.7
468.1
35.8
27.5
14.2

181.1
545.6
55.6
62.7
56.2
21.3
17.7
7.1
18.8
15.2
99.9
30.6
44.1
273
197.9
22.9
82.2
105.5
315.8
94.1
108.6
19
452.3
37.9
24.8
14.9

189.7
561.6
56.2
65.8
63.4
21.4
17
7.3
19.7
14.7
108.2
17.3
42.3
275.6
204.2
21.9
82
120.7
347.2
113.3
128.9
17.4
521
41.1
22.3
14.2

171.8
507.4
57.3
70.8
55.4
20.9
14.5
7.9
22.2
15.3
100.2
19.3
47.3
250.4
185.1
19.4
67.3
101.9
320.7
73
108.7
17.3
469.8
36
23.8
14.5

173.1
556
56.7
57.9
55.7
21.9
14.5
7.8
19.7
12.9
112.8
20.1
56.3
255.9
192.9
22.7
64.1
110.4
368.6
74.4
105.2
17.2
362.7
37.2
22.9
14.3

14.2
7.3
113.9
30.6
177.6
36
15.5
9.1
181.3
5.5
194.7
105.3
16.9
29.5
1170.4
2550.2
19
16.3
28
40.1
22.8
13.4
17.6
49.3
1910
28.3
84.1
7.8
16.3
44.7
318.1
87.2
9.8

15.1
7.3
118.4
33.2
196.4
37.1
14.5
11.1
235.5
5.5
204.3
103.4
16.5
28.6
1236
2797.5
21
17.1
29.1
38.1
23.7
13.6
18.1
50.6
1985.1
28.8
87.3
8
17.2
43.1
326.8
91.6
10

15.7
7.5
122.8
36
201.5
38
13
10.7
245.8
5.5
116.9
102.7
16.1
29.6
1303.4
3082.8
20.1
19.2
34.5
43
25.3
14.4
16.4
53.5
1945
28.9
86.4
8
17.6
47.5
320.6
88.8
10.5

16
7.2
161.4
36.5
233.5
37.5
11.6
10.1
260.4
5.5
131.6
108.1
16.5
30.7
1317.7
2950.5
20.3
16.7
35.8
34.1
22.6
13.1
15
52.3
1903.6
29
84.1
7.9
16.6
48.7
332.4
96.3
10

14.9
7.7
135.6
39.4
251.9
36.1
9.9
10
193.7
5.5
133
102.3
17.2
28.9
1331.2
2910
18.6
17.7
36.8
32.9
22.9
12.7
14.1
51.7
1910.9
27.6
77
8.1
16.9
48.1
320.9
97
12.2

14.6
7.4
119.9
34.4
349.9
36.2
10.1
8
193.1
5.5
115.6
105.7
15.8
32.2
1351.5
2942.8
17.8
19.2
37.8
33.2
24
13.6
14.9
55.5
2001.1
26.5
71.3
8.1
17.7
46.4
343.4
92
13.6

15.9
19.5

16.5
19.7

17.2
20.2

16.5
21

16.8
21

18.2
23.2

21
12.7
20.5
77.1
14.2

22.7
14
21.3
83.2
14.3

22.5
14.8
15.2
86.8
15.2

20.4
12.9
12.2
86.7
14.4

20.5
12.5
12.6
82.9
14.7

20.2
12.9
13.8
88.7
14.5

280.5
21.1
5.3
107.5
111.8
8.9
195.2
11.7
18.2
54.6
17.5
19.1
7.1
94.8
29.9
104.1
36.3
22.9
919.1
21
4.5
4.5
54.7

300
23.4
5.2
105.1
103.9
9.6
189.2
11.6
17.8
46.8
18.2

304.5
24.2
5.3
135.3
109.3
9.2
194.4
12.4
19.4
48.1
18

336.3
19.3
4.9
115.9
122.2
8.7
178.8
10.9
19.7
51.8
17.4

348.9
17.9
5
106.1
101.7
9
128.4
11.5
19.4
50.9
16.9

433.3
19.3
5.1
95.3
91.2
10.7
127.5
13.3
19.8
63.7
17.1

6.9
98.3
30
107.9
34.8
25.1
564.4
20.2
4.3
4.5
51.6

7.2
103.1
28.9
113.3
35.5
25.6
723.6
20.5
4.4
4.4
60.9

6.9
107.6
28.6
131.9
34.9
25.7
305.6
19.4
4.2
4.1
65

7.1
103.9
28.4
129.6
33.7
26.2
324.1
19.8
4.2
4.1
56

7.2
103.4
28.1
127.6
34.7
25.8
350.4
22.4
4.5
4.4
53

36.5
8.4
5.8
10.3
27.6
16.5
10.4
67.8
10.8
10.2
8.4
10.2
6.1
4.5
9

39.1
8.5
5.5
10.6
27.5
17.1
10.7
78.2
11.1
10.5
8.2
10.6
6
4.5
8.6

41.6
8.7
6
10.9
29.5
16.9
10.3
64
12
11.8
8.6
11.3
6.3
4.5
8.8

41.9
8.6
5.5
10.6
28.7
16.5
9.9
62.5
11.4
10.5
8.2
11.3
6.3
4.3
8.8

47.2
8.7
5.1
11.1
31.7
21.8
9.1
61
10.3
10
8.1
10.7
5.4
4.3
8.6

47.2
8.7
6.5
11.5
27.3
24
9.4
63.6
9.8
10.8
9.7
10.6
6.7
4.5
8.8

16

14.4

14.9

14.6

16.1

19.8

19.2

17.6

13.8

11.4

12.5

13

16.8
769.6
8.8
1798.6
36.3
13
29.1
27
29.7
65

17.3
557.6
9
1802.8
38.9
13.1
25.9
29.7
46.5
68.8
9.8
256.6
49.9
4.9
13.7
19.8
51.8
16.8
540.9
30.5
985
102.7
18.5
4.6
7.7
4.2

17.4
323
9.4
1801.4
40.9
13.8
28.3
29.3
47.4
67.3
17.8
9.9
256.7
52.7
4.6
14.3
22.2
55.3
18
550.4
30.5
988
100.7
18.5
4.5
7.9
4.4

16.2
315.2
8.8
1799.8
40
13.2
22.9
26
41.1
85.4
18.6
9.7
253
53.7
4.7
15
22
50.6
17.8
562.1
31.6
981.5
106.9
18.7
4.4
8
4.1

16.1
333.7
9.2
1851.4
36.7
12
22.8
25.3
38.8
60
20.6
10.1
265.5
47.2
4.9
14.1
20.6
42.8
19.6
566.2
29.6
994
110.3
18.5
4.4
7.4
4

17.3
445
9.9
1897.8
36.2
12.2
23.2
25.4
39
66.5
17.9
10.1
248.6
49.3
5.2
12.6
21.6
47.5
23.7
603.5
29.7
970
130.2
17.9
4.6
7.8
4.1

9.8
226.8
46
4.8
13.5
19
50.9
17.2
500.9
29.4
996.5
99.9
18.4
4.9
8.1
4.3
6
6.8
4.2
52.8
88
18.2
4.4
6.4
9.6
22.8
14.8

6
6.4
4.2
56.1
93.5
19.4
4.4
6.1
9.5
27.6
16

6
7
4.2
61.9
93.6
20.4
4.6
6.2
10.1
29.4
15.2

5.7
5.9
4.5
63.6
92.2
21.2
4.4
6.3
10.5
26.7
16.1

5.9
5.7
4.4
62.6
108.6
21.9
4.4
6.1
9.2
27.1
14.6

5.8
6
4.4
59.5
109.3
21.3
4.5
6.1
9.1
23.1
10.9

12.3
8.5

12.8
8.7

13.2
9.5

12.3
9.1

12.3
9

11.9
9.5

23
16.4
13.9

24
17.6
14

25.9
18
14.9

27.8
16.1
15.5

27.5
15
14.4

28.1
15.2
13.9

57
12
153.3
11.4
158.2

48.9
12.3
145
11.8
163.1

71.2
12.1
146.7
11.8
155.2

12
157.1
11.6
169.7

11.9
181.5
12.6
152.3

11.3
194.1
11.5
151.9

57.2
11.9
17
76.9
15.2
19.1
71.4
11.8
362.3
66.9
34.6
28.3
505.5
1065.2
5.2
76.8
6.8
16.7
1259.9
40.1
6
89
7
54
5.1
139.9
11
12.6
7.9
18
29
60.7
90.4

56
12.4
17.5
68
11.7
19
74.8
12.6
343.2
74.5
40.8
28.3
411.5
1123.3
4.7
77.9
6.6
16
1346.3
40.6
6.4
98.2
7.7
58.9
5.3
136
10.2
12.6
8.5
16.5
29.2
60.2
89.9

52.6
13.4
20
69.7
12.3
20.1
75
12.9
330.2
71.4
27.5
30.2
311.6
1136.5
5.2
76.3
8.5
17.1
1343.2
40
6.4
101
7
60.2
5.4
140
10.6
13.2
8.4
16.7
33.1
65.1
88.7

51.7
11.8
17
85
12
19.1
74.9
12.2
342.2
74.6
29
30.4
290.6
1138.4
5.5
85.4
7.8
15.7
1428.3
40.7
5.7
106.9
7.4
57
5.5
152.6
10.7
12.6
8
16.7
25.5
64.2
94.3

49.8
11.6
17.1
85.9
13.2
21.8
72.9
13.2
329.9
81.6
27.9
24.6
285
1199.4
6.7
82.9
8
18.3
1486.6
38.7
6
101.4
7.3
47.7
5.4
174.2
10.1
12
9.2
15.5
21.3
74.9
92.1

54.4
12.7
19.1
69.2
14.4
22.2
73.8
16.1
395.4
83.5
29.8
27
323.1
1187.1
6.1
74.7
8.5
17.5
1633.5
39.5
6.1
95.8
7.1
50.7
5.2
185.1
9.6
12.8
9.5
14.1
25
82.8
81.9

78.1
37.5
320.4
20
17.7
20.9
32.4
204.2
72.4
560.2
81.3
46.4
9
9.6
5.5
24.9
9.7
16.1
238.9
33.2
293.2
12.3
73.9
37.6
28.2
171.7

89.4
37.3
314.4
24.1
16.8
18.5
34.8
208.4
72.6
569.7
86
46.1
9.2
8.9
6.4
23.5
9.6
16.7
227.3
33.8
284.8
15.5
56.4
39.3
31.5
164.9

99.2
40.4
335.3
23.5
18.3
19.1
38.1
205.3
74.9
583.2
88.1
47
9.4
8.9
6.6
25.9
9.6
17.6
214.2
32.7
261.6
14.6
60.7
35.6
28.3
169.7

98.5
41.3
279.5
23
19.5
17
34.8
248.9
85.9
619.5
99.7
49.7
9.4
9.1
5.9
24.2
9.7
17
248.9
33.1
259.2
15.3
54.2
36.8
27.3
184.2

109.6
33.9
269.2
30
19.1
17.9
27.4
200.3
89.2
580.4
89
44.1
9.3
9.1
5.8
21.6
9.2
17.7
255.9
37.2
248.9
15.3
52.4
33.9
29.6
198.3

110.4
35.3
273
39
19
17.5
27
194.6
107.9
640
101.1
47.1
9.8
9.1
6
22.5
8.9
17.3
265.8
33.7
286.6
14.1
48.9
34.8
33.8
226.4

12.8
15.6
17
11.5
224.6

12.9
15.5
16.9
12.6
231.9

13.2
15.1
16.2
13.9
223.6

11
14.8
16
14.3
231.6

11.1
16.2
14.4
13.8
217.1

11.6
18.8
14.5
13.3
275.5

4.3
20.3
22.2
4.2
33.2
76.4
4.3
55.2
25.6
117.3

4.3
24.5
23.7
4.1
33.9
77.7
4.2
46.4
26.5
106.7

4.3
21.6
24
4.3
33.9
76.8
4.3
51.1
29
106.3

4.2
20.9
23.1
4.1
32.6
76.9
4.2
45.9
27.1
113.5

4.3
20.5
23.5
4.1
30
71.7
4.2
45.2
24.6
113.2

4.4
16.3
23.5
4.5
31
77.1
4.5
45.7
26.7
107.4

8
96.3
9.5
16.1
4.8
8.8
8.9
14
66.5
15.7
60.1
13
18.4
13.2
97
24.9
225.3
40.9
63.2
14.4
107.8
44
1537.9
19.1
39.4
1232.2
242.2
14
28.4
16.5
36.5
27.7
16.7
62.5
14
14.1
13.3
24.4
73.5
37
40.5
10.3

8.2
97.8
8.5
16.9
4.5
8.2
9.4
14.2
72
15.5
62.3
13.3
19.8
13.6
106.7
23.9
215.8
39.1
66.7
15.3
109.1
44.1
1635
18.4
49.4
1246.1
257
14.6
31.4
17.5
36.2
27.1
17.2
63.9
13.7
14.4
13.1
25.2
71.3
37.1
44.6
10.3

8.3
81
9.3
17.1
4.5
11.5
9.7
14.9
43.3
15.6
60.1
14.2
21.5
13.8
121.3
24.5
241.2
39.7
73.3
16.5
118.7
45.6
1558.5
19.7
48
1237.9
245.2
15.8
33.5
18
33.8
28
17.2
68.4
13.5
15
14.3
23.1
75.4
37.2
50.4
10.5

8.6
76.8
8.3
18.1
4.4
11.4
10.5
15
39.3
16.8
57
13
21.6
12.9
124.9
22.1
215.1
37.4
66.9
14.3
116.7
48
1609.2
19.8
49
1233.1
244.6
14.7
32.3
16.9
32.4
29.9
17.3
66.8
13.3
14.1
12.8
24.8
80.5
38.4
48

8.2
76
8.7
19.5
4.3
11.2
10.8
14.2
37
15.4
55
12.9
21.3
12.7
106.3
21.4
215.4
43.9
65.9
15.2
98.1
51.4
1598.7

8.6
84.2
8.9
19.1
4.6
11.5
10.2
15.5
36.6
17.4
58.9
13.3
21.1
13.4
73.6
20.3
289.2
43.9
66.9
13.5
93.1
56.2
1644.6

47
1248.6
249.1
13.5
38.1
16.9
29.3
29.5
16.5
70.6
13.9
14.6
13.1
24.3
70.9
35
46.5

49.4
1206.4
232.8
14.1
42.8
16.6
30.2
28.8
17.6
65
16.8
18.6
13.3
28.6
89.2
37.9
43

11.8
108.3
40.9
6
10.1
10.5
20.2
140.9
30.9
13.6
123.9
14.8
9.4
14.7
9.2
250.7
72
9.8
43.5
11.8
1002
1020
37.6
35.6
44.6
32.7
15
22

12
110.8
40.6
6.5
10.5
10.7
20.3
181.1
37.6
14.2
115.1
14.8
12.3
17.5
9.3
263.5
74.3
9.1
46.4
13.3
1028.2
1025
38.9
41.1
55.6
31.8
16.2
23.9

12.9
104.3
37
6.5
10.9
12.3
21.5
166.7
32.5
14.7
115.5
15.2
10
17.2
9.2
258.9
74.6
9.2
49.1
14.5
917.9
1020.5
48.5
39.7
56
35.5
17.3
24.2

13.5
122.6
41.1
6.5
11.1
17.1
22
180.2
28.2
14.4
121.1
15.1
9.4
17.6
9.2
253.7
75.5
9.2
49.9
13.1
903
1016.5
60.3
39.7
55.2
27.1
16.2
17.7

12.6
128.5
37.9
6.8
11
18.4
25.3
149.2
25.9
13.5
123.7
15.3
8.8
17.6
8.9
254.1
73
9.3
48.6
13.4
866.2
1025.5
53.9
39.2
55.3
25.5
15.6
20.1

12.1
148.8
37.7
6.9
11.4
19.6

12.7
170.2
16
43.8
16.8
17.2
4.4
11.4
17.3
13.8
47.5
5.6

12.9
142.1
16.2
45
17
21.4
4.5
11.7
20.2
14.9
48
6.5

15.2
143.8
16.8
45.2
17.4
22.4
4.6
11.4
20.1
14.7
48.9
7.3

11.2
149.6
15.9
47.4
16.9
24.1
4.4
10.2
21.3
14.5
50.6
7.3

12.5
127.7
16.9
53.1
18.3
24.8
4.3
11.8
21.3
14.3
44.4
8.6

17
164
16.2
70.4
20.9
22.9
4.6
12.9
21.2
13.7
46.1
9.5

155.4
27
12.9
132.1
16
8.6
17.1
8.3
243
74.4
9.2
51.4
15.5
912.2
1015
55.1
35
53.4
27.1
16.7
23.6

17.4
24.6
153.9
84.8
20.5
54.8
9.6
138.1
23.6
24.2
21.3
5.5

20.5
27
161.9
88.2
21.4
59.8
9.7
174.3
23.5
25.2
21.9
6.3

22.6
29.6
152.1
88.4
22.4
59.6
10
154.4
24.5
19.9
22.6
6.7

20.8
25
140.2
96.4
22.7
60.9

20.8
24
138.1
87
22.2
57.4

18.2
24
141.3
98.6
22.2
55.6

171
27.6
17.7
22.5
6.6

149.3
33.2
18.7
20.4
7

156.6
35.5
24.5
25.4
9.3

Closing
Closing
Closing
Closing
Closing
Closing
Price
Price
Price
Price
Price
Price
September-15 August-15
July-15
June-15
May-15 April-15
6.9
7.7
7.7
7.70
7.1
5.3
1450
1600
1200
1,128.90
1063.8
1005.2
266
287.9
317.3
282.30
279.9
260.4
285
309.8
277.9
265.50
233.3
210
224.5
230.3
232.9
220.40
205.5
180.5
215
209.2
198.1
197.70
190
172.7
57.8
55.8
63.2
63.70
57.9
55.5
100
104.9
99.6
93.70
93
77
68
65
68.5
69.00
63
61.1
31.8
32.3
33.6
33.20
37.3
27.3
22
21.7
22.4
23.6
23
18.5
4.8
5.4
5.9
5.40
5.5
5
194.2
580.6
57.2
61.9
61.6
26
14.7
7
20.2
13
120.4
20.1
64.4
271.5
226.2
23.7
65.9
139
394
77.2
130.9
23.3
368.7
43.3
24.9
14.6

181.6
547
57.3
62.9
59.3
26.1
14.3
5.2
31.9
12.6
125.9
20.2

210
585.2
61.3
63
62.2
27.9
14.7
5.3
30.1
12.7
107.7
26.4

225.40
517.10
58.60
65.40
57.00
28.10
14.60
3.90
29.00
12.60
94.90
26.50

255
527
64.3
65.2
61.7
32
15.8
4
26.3
14
74.6
26.3

168.6
534
58.1
44.7
44.9
25
12
4.2
20.5
11.2
67.7
22.1

267.9
231.6
23.1
53.9
160.5
378.2
75.5
153
21.3
286
35.8
25.9
14

255.8
197.7
21.1
43.1
123.6
336.5
71.5
119.1
20.8
240.5
36.6
25.7
14.7

249.60
191.00
22.40
38.40
100.10
344.20
70.70
110.70
19.80
233.20
25.40
25.10
14.90

251.3
191.4
17.4
36.3
102.6
319.4
72.2
101.8
19.7
236.1
26.7
26.1
19

269.6
175.7
14.7
37.4
89.3
348
64.5
90.5
12.6
234.8
20.1
23.6
14

15.1
7.5
133.6
25.2
377.4
39.7
12.5
8.2
203.9
5.5
131.3
113.5
15.6
35.9
1357.8
2952.4
20.1
23.3
39
36.6
26
16.7
15.8
70.2
2157.6
30.3
71.5
8.4
18
41.2
377.9
95.8
17.1

14.8
7.8
146.5
22
357.4
47
10.3
8.2
165.5
5.5
107
126.3
15.2
34.6
1304.6
3067.1
18.5
22.5
33.5
34.9
26.1
20.1
15.2
73.4
2022
30.2
65.8
8
17.7
39.1
378.3
82.2
18.6

14.7
8.9
135.8
20.8
357.8
49.7
11.3
9
156.3
5.5
97.2
136.5
14.6
33.4
1323.2
3020.1
19.7
21.8
23.7
37.8
25.6
18.1
15.8
67.6
1771
33.8
69.7
8.3
17.8
40.2
377.3
84.7
18.5

16.10
7.50
140.40
21.90
308.70
47.20
9.90
8.80
105.00
6.30
75.30
132.50
15.20
32.50
1,259.90
3,045.00
19.70
19.30
25.70
37.10
25.80
18.30
14.70
64.00
1,604.50
32.50
62.80
8.00
15.20
39.30
362.30
73.60
17.50

15.6
6.9
106.5
18.7
317.9
50.6
10.2
12.8
103.8
6.3
82.7
161.4
14.1
36.9
1179.8
2859.9
21.2
20.2
18
41.1
29.1
17.9
13.9
68.5
1487.7
36.3
57.5
7.9
17.2
34.9
393.2
80.8
17.4

13
5.8
91.7
15
309.6
38.6
9.5
9.7
102.8
6.3
59.9
113.3
13.7
29.8
1144.1
3111.6
20.4
14.7
16.2
34.1
23
14.8
13.5
52.8
1496.1
26.4
44.8
7.4
12
33
311.1
59.6
17.1

17.8
27.7

18
28.3

18.5
27.8

17.90
27.80

19.4
28.4

20.2
21.6

20.1
12.8
14.9
90.3
15.8

18.8
12.5
14.5
88.5
14.6

18.3
13.3
16.2
86.4
15.8

17.20
12.30
14.20
86.40
13.70

18.1
13.5
14.7
88
15.2

16.9
10.5
13
72.5
11.1

432.5
17.1
4.6
99.6
106
11
88.6
14.7
20.2
72.1
17.7

421.1
17.5
4.3
97.9
107.3
11.1
83.5
13.6
19.5
72
17.5

347.7
14.2
4.3
86.2
107.7
12.1
77
14.1
18.8
74.6
17.6

338.40
13.00
3.80
81.20
106.20
11.90
73.20
13.60
17.40
67.80
17.70

356.3
12.5
4
83
112.4
11.2
69.9
13.3
18.6
70.4
19.5

364.2
10.8
3.7
72
112.4
9.6
68.2
12.8
15
59.6
16.3

7.9
103.9
26.6
129.3
41.8
27
366.7
23
4.4
4.2
49.6

7.6
97.9
25
132
41.3
25.9
371.3
21.8
4.8
4.3
44.6

8.2
94
25.4
123.9
42
24.4
355
23
5.3
4.9
41

7.40
89.80
26.00
120.70
40.40
23.80
365.80
23.00
4.90
4.50
35.90

7.5
76.5
27.3
112.7
44.2
26.2
326.7
25.5
4.8
4.5
37.2

6.9
69.9
26.7
106
37.7
23.4
351
19.9
4.2
4
31.9

51.4
9
5.6
13
50.5
24.8
11.9
67.6
13.2
11.3
10.5
12.6
6.9
4.6
9.3

49.1
9
5.9
13.5
53.1
24.9
10.4
64.2
11.7
11.5
9.9
11.5
7.1
5
9.2

49.2
9
6.5
13.9
53.2
23.9
11.1
64
13.2
12
9.7
12.4
8
5.4
8.9

47.50
9.00
5.10
15.00
43.70
24.00
10.10
70.00
11.90
12.30
9.80
12.30
6.70
4.80
8.80

46.8
9.4
5.4
14.9
51.6
23.7
10.4
62.2
11.4
12.5
9.6
13.5
6.2
4.7
9

46.3
9
6
12.9
28
16.6
9.7
56.9
11.2
11.6
8.5
9.7
5.9
4.2
8.4

21.7

21.6

22.3

21.80

24.1

18.1

14

12.9

13.1

12.80

13

10.6

17.8
398.1
10.6
2130.2
38.2
13.3
28.4
29.1
44.3
72.7
19.1
10.6
285.1
51.7
4.5
14.4
25
50.4
24.7
640.2
34.1
975.5
136.1
17.7
4.5
7.9
4.2

18.3
401.1
11
2140.4
38.2
13.8
27.1
27.1
44.9
73.6
26.6
12.1
316.7
51.8
4.4
12.5
25.7
44.3
25.7
602.9
33.9
975
136.8
22
4.7
8
4.4

19.1
293.7
11.9
2106.1
40.8
14.3
29.8
29.8
50.5
75.7
24.4
11.9
330.5
51.8
4.4
13.5
22
51.9
26.4
635.4
33
966
126.6
20.3
5.1
8.9
4.6

18.70
250.90
11.80
2,028.90
42.10
13.50
29.10
29.50
44.80
69.50
23.90
11.00
329.70
52.80
4.00
12.40
21.90
60.10
24.30
570.30
32.40
934.00
125.60
20.40
4.90
7.10
4.30

22.2
240.7
12.4
1744.8
45
15.3
25.1
31.6
45
71.9
22.8
10.8
323.5
53.4
3.9
13.2
21.3
19.7
24.6
506.3
32.8
916.5
109.4
18.1
4.6
7
4.1

17.1
251.8
11.3
1603.3
31.2
13.5
17.2
27.4
35.7
69.8
17.3
9
323.7
48.8
3.7
10.7
15.8
18.1
21.2
463.3
26.3
888
98.1
16.9
3.9
5.6
3.9

6.2
6.2
4.8
64.5
111.1
23.3
4.6
6.5
13.5
20.2
11.8

7.1
6
4.4
58.2
103.3
22.3
4.9
7
11
18.7
10.6

6.8
5.9
4.3
64.1
106.6
18.6
5.2
6.9
10.2
17.4
12

6.60
5.50
4.10
52.40
110.60
19.30
5.00
6.50
8.80
15.00
9.60

6.1
4.5
3.9
52.8
111
20.3
4.8
5.8
9.4
15.7
9.7

4.9
3.9
3.9
42.6
78.4
17.8
4
5.1
8.8
13.4
10.1

12.6
11.4

12.4
10.6

12.8
11.5

12.70
10.90

13.4
11.3

9.6
13.2

30.6
18.7
16.6

29.7
15.8
13

21.9
15.9
13.5

17.20
15.60
12.50

17.6
17
12.8

16.2
14.1
11.9

11.3
202.8
12.4
168.6

10.6
201.2
12.2
174.6

10.6
203.5
13
161.8

10.90
196.60
12.90
153.00

10.4
195.2
12.8
155.4

9.9
178.5
10.4
163.7

55.7
13.5
15.6

67.2
13.4
13.3

49.8
14
13.6

53.00
13.80
13.20

46.7
14.6
12.1

33.3
13.6
11.8

16.1
26.6
73.8
17.7
401.5
107.6
35
31.3
376.8
1305.1
5.5
79.8
8.9
18.4
1715.4
46.3
5.4
114.9
8
56.8
5.9
192.4
10.2
12.6
9.9
17.4
17.4
78.9
103

17.9
26.8
71.2
18.9
397.9
112.5
28.3
27.9
401.7
1109.1
4.6
77.5
8.7
19
1433.2
45
4.4
109.3
8.5
55
6.1
195
10.2
12.7
9.9
13.8
16.8
80.9
106.4

19.7
28.3
77.3
20
363.5
127
29.8
24.3
346.4
1206.7
4.4
77.3
9.2
19
1418.5
43.4
4.8
111.7
7.3
74.6
5.8
201.8
10
13.3
10.3
13.2
15.9
78
112.9

22.2
28.1
84.4
19.5
321.9
117
31.5
20.3
345
824.6
4
78.3
9.3
17.1
1252.8
41.2
3.8
106.2
7.1
71.7
5.8
195.9
10.4
14.1
10.5
10.5
13.5
71.5
115.1

15.7
20.2
61.3
14.3
315.2
106.6
24.1
16.4
324.3
815.1
3.5
68
7.9
14.8
1151
38.5
3.4
74.8
6.7
59.7
5.6
168.1
11.2
11.1
8.8
8.7
11.6
66.3
122.6

19.70
26.80
71.20
19.5
353.90
118.10
27.80
24.60
337.20
956.30
3.90
76.00
9.30
19.10
1,343.50
43.00
3.70
111.10
7.30
68.30
5.60
195.00
10.20
12.70
10.10
12.00
15.10
73.80
108.40

154.2
44.2
278.6
37.2
18.6
20.9
27.5
189.7
105
631.2
125.3
52
10.3
9.1
5.1
23
8.8
18.9
319.9
51.5
302.6
13.4
57.8
38.1
29.5
247.1

88.9
44
270
33.8
16.8
26
25.2
182.4
106.8
654.6
120.3
55.6
10.3
9.3
4.2
22.8
9.6
18.7
323.3
55.2
276
13.2
52.7
37.3
29.5
247.4

70.5
31.3
236.5
36
16.5
24.2
25.7
179.2
98.9
668.9
116.8
57.6
11
9.3
4.4
23.5
9.5
20.6
205.6
66.1
276.5
13
44.5
39.4
30.5
252.3

62.00
24.80
236.70
35.10
16.80
21.5
22.10
189.50
82.20
668.70
106.20
55.90
11.30
9.60
3.70
24.00
8.70
19.70
199.90
58.90
234.80
13.10
43.50
40.80
32.10
244.30

66
24.2
247.9
36
16.6
21.9
23.5
201.9
81.6
660
95.8
61.5
11.5
10.3
3.8
25.2
8.3
22.5
202.9

73.5
22.9
280.3
33.7
13.9
17.9
17.5
179.1
69.2
709.7
76.2
46.8
9.1
8.9
3.4
18.5
8.1
14.6
210

219.8
13.5
40.3
38.5
33.8
250.9

210.9
10.8
37.8
33
28.2
201.5

12.3
18.1
16.1
16
278.6

12.3
18.1
15.8
15.4
275.5

12.8
19.1
15.6
16.9
268.4

13.30
17.80
15.50
14.70
250.70

13.4
18.1
16.4
15.7
263.4

11.8
15
13.8
13.5
267.3

4.6
19.2
23.6
4.3
34.4
83.8
4.3
46.2
27.4
113.6

4.8
17.2
23.1
4.3
34.7
81.2
4.8
40.3
26.5
94.5

5.2
19.7
23.4
5
32.9
77.8
5.5
40
26.6
109.2

4.60
19.30
23.10
4.50
32.70
79.60
4.70
38.70
24.10
88.70

4.5
20.6
22.8
4.3
31.9
89.9
4.5
43.9
28.5
89.4

4
15.3
20.3
4
34.5
84.4
4.1
30.3
28.2
91.7

8.8
87.4
8.9
20.2
4.6
13.2
10.8
16.2
43.3
18.2
64
13.3
23.8
14.1
77.9
22.2
298.4
49.4
69.8
13.5
105.4
64
1756.2

8.9
75.1
8.5
19.7
5.3
12.2
10.8
15
37.7
19.6
62.2
13.3
23
13.9
76.2
22.1
303.6
42
70.7
13.6
107.2
60.1
1714.3

8.8
63.6
9.2
18.8
5
13.1
11.8
15.1
38.5
17.9
57.9
13.8
19.1
13.9
62.3
23
259.7
35.6
77.8
13
93.1
58.2
1882.5

8.80
59.00
8.30
17.30
4.90
12.90
11.70
14.30
44.40
16.00
55.50
13.20
18.50
13.80
53.10
25.70
232.10
33.60
74.00
14.50
90.00
53.30
1,628.90

9.1
61.9
7.5
15.9
4.2
14.8
11.9
15.5
41.3
15.1
61.6
14.6
18.6
18
61.3
18.6
220.3
39.5
80.3
10.6
90.6
58.4
1415.5

7.9
55.1
6.5
15.1
3.8
13.2
9.9
14
35.6
13
58.1
13.4
20
14
43.3
20
205.9
19.5
56.3
8.4
88.9
44.2
1464.3

48.5
1249.8
266.5
15
46
17.2
32.7
30
20.1
91.1
17.6
21
14.8
29.9
83.8
39
52

49
1207.9
277.3
14.5
45.7
16.4
30.5
29.2
20.7
80.5
20.4
21.5
14.3
29.6
91
40.1
47.8

46.1
1243.6
247.1
14.9
48.1
17.4
32.3
30.5
17.7
82.2
20.2
21.9
15.3
29.1
77.2
53
45.1

49.00
999.00
245.80
14.60
42.30
16.30
36.30
29.30
17.70
85.20
18.20
21.40
15.70
22.00
74.70
53.10
42.30

45.1
894
236.9
16
47.1
17.4
39.3
31.4
16.3
93.3
16.9
19.3
17.2
18.8
73.1
53.9
51.9

39.7
1029.8
236.3
13.1
37.4
14.1
32.3
24.5
16.6
68.6
17
20.7
13.1
15
67.7
48.8
43.9

12
173.6
39
7
11.8
21.1

11.1
190.9
42.8
7.1
9.8
21.1

11
190.4
44.4
6.7
10.4
22.7

10.70
150.30
37.90
6.50
9.30
22.40

10.4
177.8
38
6.5
9.3
23

9.2
170.1
37.6
6.6
8.4
16.8

166.4
26.7
13.2
124.4
16.7
9.9
17.2
8.7
249.4
75.8
9.2
48.6
17
1011
1080
60
37
54.2
28
17.9
23.7

165.1
25.7
13.5
127
16.3
8.8
17.5
9.2
252.9
76.6
9.3
47.4
15.5
1003.8
1040
53.9
36.4
54.5
27.4
17.6
20.1

168.1
22.7
13.3
116.3
16.6
8.8
17.4
9.2
272.7
82.1
9.3
45
16.2
1031.8
1065
55.5
39.5
56.6
31
18.2
17.4

164.90
21.80
13.40
97.50
16.00
8.10
16.70
8.30
262.20
74.80
9.70
38.20
16.40
1,042.70
1,030.00
60.40
40.90
54.10
32.50
18.50
14.70

164.5
20.9
13.6
90.4
15.4
8
16.7
7.9
246.6
74.3
10.2
32.7
20.6
836.4
1030
68
40.7
66.7
31.6
19.2
14.8

150.6
19
13.5
86.6
14.5
8.6
15.8
8
246
78.7
9
32.9
16.1
815
1055
48.9
30.1
42.6
25.9
17
14.5

16.9
172
20.7
73.1
23
21.4
4.6
15
22.4
15.2
49.9
10.4

15.6
134.6
19.6
74.5
25.1
20.7
4.8
16
21
13.8
49.9
9.9

16.2
103.8
20.7
72.7
32.6
20.7
5.5
17.1
20.4
15.9
51.9
10.9

17.50
88.70
20.50
70.00
35.20
22.50
5.00
18.60
19.50
16.00
54.40
10.30

12
91.1
21.9
69.9

10.6
94.9
17.2
65.6

18.2
4.9
19.2
20.6
14.7
64.9
9.5

12.3
4.1
21.2
18.9
13.1
43.4
6.7

22.1
25.2
145.5
109.4
22
60.7

19.7
25.2
152.3
110.5
21.1
55

19.2
24.8
165
106.2
19.2
57.5

19.20
23.20
165.60
100.80
19.20
61.40

19.9
24
183.4
99.8
20.2
61.4

17.2
18.1
182.3
91.3
17.6
50.1

167.7
41.1
29.6
22
7.2

171.4
42.8
27.3
22.1
8.2

163
45.3
26.8
17.8
6.4

158.70
45.30
22.60
16.10
6.50

170.1
50.8
19.5
14.7
6.6

179.1
45.6
17.8
12.9
6.3

Closing
Closing
Closing
Closing
Closing
Closing
Price
Price
Price
Price
Price
Price
March-15 February-15 January-15 December-14 November-14 October-14
6.30
7.1
6.6
7.2
7.00
7.7
1,075.00
1093.1
1170
1116.2
1,045.90
963.7
265.00
290
257.1
282
281.00
270.2
225.90
248
232
235
237.90
216
197.00
205
204
220
211.00
205.9
180.00
181
189.3
192.7
185.10
172.3
58.30
58
56.2
56.9
56.20
56.2
81.60
80.8
91
93.2
95.50
84.7
63.70
64.3
65.1
65.8
66.50
64.5
38.50
38.8
37.8
36.2
35.60
37
23.50
30
28.8
29.9
30.50
27.8
5.50
6
6
6.3
6.00
6.5
1116
1058
1066.5
1,036.50
1105.5
156.00
140.5
117.7
127.6
127.60
150.2
535.20
436
356
389.9
380.60
453.7
64.10
68.8
70.3
73.9
72.30
74.5
43.50
45.7
47.1
49
50.20
53.5
56.00
62
63
67.2
74.40
80.6
32.50
31.1
31.3
32.3
27.50
30.7
15.20
18.1
17.2
18.7
19.00
20.1
4.40
4.6
4.7
4.5
4.70
5.2
27.00
28.1
29.4
28.7
25.40
26.5
12.20
15.2
15.3
14.9
14.70
16.4
95.40
94.7
88.8
93.5
91.40
129.7
22.80
24.8
29
24.9
20.10
19.6
325.70
203.70
17.80
37.80
95.70
393.00
69.20
120.50
14.90
292.00
27.80
31.80
17.60

311.3
210.7
19.4
35
101.5
418.8
70.4
125.4
16.9
287.7
33.3
35.8
20.4

259.9
200.5
20
36.4
95.3
403.8
69.2
120.2
18.4
271.8
34.9
36.9
20.5

256.7
196.1
21.2
40.2
96.7
443.5
69.1
137.2
19.9
282
39
41.2
22.5

262.90
199.70
21.00
33.40
99.80
431.20
67.10
139.00
20.80
293.20
37.80
42.30
22.70

254.9
226.3
23.3
28.6
101.1
477
72
152.5
23.1
306
41.9
43
24

15.20
7.40
128.30
20.20
359.60
43.20
12.20
12.00
112.90
6.30

18.1

17.3

19.2

20.00

21.9

135.5
20.9
358.4
45.5
14.1
14.2
120.9
8.3

130.2
21.3
284.2
48.3
14.7
14.5
104.2
6.3

138.7
20.5
283.9
46
15.8
16.4
118.4
6.3

132.90
17.90
300.60
48.50
15.00
15.30
120.00
65.00

158.2
15.4
358
54.5
16.2
17.9
125.6
69.3

121.90
13.30
32.50
1,354.90
3,156.70
25.40
15.60
18.10
35.20
25.60
19.00
14.60
59.20
1,649.00
32.30
56.30
10.20
16.00
34.30
387.40
72.30
17.30

136.8
18
32.4
1379.5
3062.7
28.2
16.3
20.9
41.1
25.8
21.8
15.7
60
1541.7
32.2
57.4
11.1
20.3
38.6
423.4
73.1
18.1

109.2
17.6
33.7
1231.4
2934.4
28.4
16
21.2
38.7
23.6
22.2
16.3
61.3
1404.6
30.9
56.3
10.7
20.8
39.5
497.2
78.7
25.1

116.7
16.7
33
1172.1
2650.3
29.9
15.6
22.7
46.6
24
24.9
18
59.4
1425.1
36.4
58.7
12.5
21.4
37.2
507.5
87.7

18.00
34.50
1,126.80
2,746.30
29.40
13.80
23.20
46.00
23.00
24.50
14.80
61.10
1,180.00
39.10
61.10
11.30
20.60
36.40
540.50
88.40

20.1
37.6
1243.7
2743.3
32
14
23.8
38.6
27.6
24.7
14.1
59.2
1229
41.4
65.4
13.4
22.9
34.9
585
102.5

19.70
25.70

23.5
27.4

23.3
28

24.3
28.6

24.90
29.60

26.4
33.5

16.90
14.00
15.60
93.40
15.10

21.3
16.6
17.4
102
18

20.9
17.3
18.9
97.2
17.2

21.8
18.6
20.5
106.7
20.6

20.60
18.90
21.00
110.00
20.10

22.4
20.9
22.9
117.8
21.9

398.30
12.50
4.10
78.80
146.40
10.70
76.80
17.10
17.40
65.90
20.40

465
13.7
4.5
78.1
147.3
12.6
79.5
19.7
19.6
65.6
24.3

500.9
13.5
4.3
75.9
135
13.3
70.9
21
20.4
68.3
24.1

506.5
12.8
4.6
71.6
149.9
13.9
82
21.3
18.3
69.5
25.8

559.70
11.40
4.60
69.10
147.60
14.00
79.30
20.30
18.40
65.50
27.10

591
14.9
4.8
67
180.8
16.7
88.2
18.3
19.8
69.4
28.9

7.30
78.40
26.00
135.00
39.90
25.10
378.50
25.70
4.60
4.10
38.10

8.2
98.8
28.5
121.5
41.9
31
377.7
31.3
5.1
4.5
39.6

8
95.9
28.5
107.1
43.4
30.6
371.8
31.5
5
4.5
40

7
105.8
27.2
118.4
46.4
34.5
405.3
34.3
5.3
4.9
38

6.70
93.00
27.10
123.70
49.40
34.10
387.30
34.30
5.20
5.20
38.90

8.2
95.7
29.7
127.2
50.1
35.5
422.9
36.9
5.7
6.1
42.9

47.90
10.00
6.60
16.10
27.60
20.20
14.10
72.10
14.10
13.70
9.90
12.20
5.90
4.50
10.20

53.5
10.9
6.5
19.1
26.1
25.7
16.4
76.3
16.3
15.7
10.4
17.4
6.1
5
10.9

54.4
10.8
6
19.9
26.5
25.5
17
76.9
17.1
15.5
10.1
18
6.5
5.1
11

51.6
11.1
7
21.9
28.7
27.2
16.3
75.1
19
16.8
10.7
19.5
7.4
5.1
10.9

54.70
10.90
6.30
21.70
31.00
27.40
14.10
77.20
19.90
17.10
9.40
18.80
6.50
5.20
10.90

57.9
11.7
6.8
23.6
39.9
33.7
13.1
85.2
18.6
18.9
15.1
19.5
6.8
5.5
13.3

20.60

24

25.1

23.8

21.60

21.8

12.80

14

14.8

14.6

14.50

16.1

20.50
187.50
12.10
1,859.80
38.00
15.40
22.90
40.20
43.00
96.80
21.50
10.50
358.20
57.00
4.20
12.60
21.80
23.00
24.90
450.30
30.30
969.50
130.20
17.80
4.60
6.70
4.10

21.3
197
13.4
1790.2
40
16.9
25
40.7
43
104.6
22
11.3
335.3
71.2
4.5
15.1
22.8
25
26.4
504.2
34.3
970
137.9
20.5
4.9
7.7
4.3

21.8
238
14.1
1482.2
40.3
16.1
25.1
42.4
45
96.2
22.4
11.5
329.3
68.7
4.3
27.7
25.5
25.1
29.1
491.1
35.3
974.5
1349.5
19.9
4.5
7.9
4.3

23.3
209.4
15.2
1512
42
17.2
27.5
45.3
45.9
106.3
22.6
12.2
361.9
74.1
4.6
33.1
28.6
30.4
36.8
499.4
37.8
989
1377.1
20.9
4.6
7.8
4.3

23.90
191.30
15.10
1,446.70
43.20
18.60
27.20
43.90
47.20
107.70
23.80
12.40
122.00
76.90
4.40
30.00
28.50
29.00

24.4
151.9
16.4
1481.2
42.7
19.8
32.1
50.7
51.4
110.7
26.5
13.7
144.1
79.6
4.8
23.7
30.2
26.1

6.4
4.5
5.5
74.7

493.20
38.10
975.75
1,458.25
23.10
4.80
7.80
4.40
15.00
6.20
4.50
5.40
70.70

520.5
45.3
983.25
1560.5
24.6
5.3
8.8
4.8
14.9
6.9
4.9
4.9
75.8

5.90
4.20
4.00
52.40
65.30
22.00
4.30
5.60
10.30
14.70
11.30

6.3
4.4
4.8
75
51.1
25.2
4.7
6
12.5
17.7
13.2

6.4
4.4
5.1
75.8
25.7
4.9
5.7
7.9
17.5
11.1

26.1
5.2
5.7
8.1
18.2
12

25.50
5.00
5.40
7.30
17.20
10.20

27
5.4
5.8
8.1
18.4
11.1

12.80
12.10

13.7
14.2

12.9
12.5

13.6
13.5

13.20
13.10

15.1
14.9

20.40
16.70
14.70

23.6
18.9
16.6

23.7
18.9
17.1

23.4
21.5
18.3

24.90
21.30
17.70

26.7
23
20.3

12.30
213.40
12.90
190.40

12.8
205.1
15.2
172.2

12.8
199.2
15.6
161.8

12.3
205.9
16.3
165.4

12.10
250.00
16.40
174.90

12.7
252.7
18.1
170.9

53.00
14.40
12.40

50.9
16.6
14

53.2
16.4
13.8

53
17.4
13.7

43.10
17.90
13.00

51.1
19.4
13.7

18.00
22.60
64.70
18.60
364.50
114.50
31.60
22.80
375.10
910.80
4.00
66.30
9.70
17.50
1,431.70
39.30
3.90
110.30
7.40
77.10
5.70
204.20
12.40
13.50
10.20
11.90
13.80
79.80
133.70

19.9
25.1
56.9
20.6
342
116.4
40
24.8
388.3
935.8
4.4
66.7
11.8
18.4
1198.2
40.5
4.4
118
8
78.8
6.2
200.9
13.1
15.4
11.7
13.7
14.6
77.9
127.2

20.5
28.1
56.6
20.8
348.9
124.5
41.1
24.4
355.3
896
4.3
68.6
13.1
17.9
1127.9
42.4
4.2
117
7.5
80.1
5.7
196.3
13.5
15.3
12.1
14.7
15.1
73.2
113.3

23.3
34.3
57
22.2
354.5
123
44
27.3
373
914.6
5
72.2
13.2
19.1
1123.2
41.9
4.5
121.1
8.4
90.6
5.8
211
13.7
17.2
12.2
16.3
16
69.9
125.6

28.50
46.90
54.50
23.10
378.00
107.40
42.60
26.20
376.80
898.70
4.60
75.60
13.20
17.90
1,094.20
41.10
4.30
125.50
7.00
87.50
5.50
254.20
13.10
17.70
12.60
15.40
14.60
71.20
118.10

26.8
65
32.1
395
134.5
46.3
26
401.6
901.7
6
84.9
14.3
23.6
1125.6
44.3
4.8
133.9
8.5
99.2
5.9
269.1
14.4
19.2
16.4
15.8
15.9
95.2
142

74.50
25.00
293.50
31.10
13.60
23.30
23.90
233.90
76.60
707.90
109.10
55.50
10.10
10.30
3.90
27.00
8.30
20.40
200.60

96.5
27.6
305.4
32.7
19.9
26.5
26.5
231.4
74.8
693.7
123.6
55.1
11.8
10.9
4.4
24
8.4
24.5
197.8

95
28.9
302.5
30.1
20.3
31.4
27.4
232.5
69.3
672
95.2
59.1
11.9
10.9
5.4
24.8
8.2
24.3
251.9

93.8
29.7
293.7
28
19.8

84.00
28.70
307.90
23.20
19.10

99.6
28
281.8
21.4
20.4

28.6
235.2
66.5
697.5
115.8
65.4
11.4
11.2
5.6
29.3
8
27.7
275

29.70
229.40
65.00
760.00
114.20
64.70
11.30
10.90
5.40
30.70
7.60
29.10
286.00

29
243.9
57.8
769.5
161.8
68.1
12
11.8
6
29.6
7.9
33.5
162.2

222.30
12.50
42.50
42.00
36.60
248.50

225.9
14.6
41.3
43.7
38.5
248.9

233.9
15
40.8
43.4
38
231.6

227.3
15.8
42.5
45.5
39.5
251.6

216.70
14.40
45.70
46.10
36.80
265.40

262.6
15.2
52.1
53.5
41.5
334.9

13.40
16.70
17.40
16.60
300.40

14.8
19.6
20.6
19.7
264.3

15.6
20.6
19.2
20.2
256.6

16.7
23.1
20.9
23.1
227.8

16.80
23.70
20.80
22.80
225.90

18.1
32.1
23.4
24.2
181.2

4.40
23.40
24.00
4.20
38.10
168.50
4.40
34.00
35.50
110.10

5.1
26
30.6
4.4
42.4
137
4.7
36.2
40.6
98.8

5.3
25.1
31.8
4.5
41.8
131.8
4.8
38.9
39.2
90.2

4.6
26.9
35.1
4.7
44.5
143.5
5
40.4
41.3
100.5

4.50
26.10
35.10
4.50
45.70
148.20
4.80
40.10
40.00
91.10

5
27.9
38
4.9
51.2
164.2
5.3
50.7
43.1
107.8

8.90
63.10
7.80
15.40
4.20
15.30
12.60
14.80
53.40
16.50
76.70
16.60
19.60
16.60
57.00
24.00
235.90
29.00
52.40
16.90
98.90
48.40
1,648.40

9.6
66.1
9.4
19.1
4.5
18.2
13.3
18.9
56.5
17.2
68.6
17.1
23.7
16.9
61.3
27.8
250.5
33.3
54.2
19
103.1
51
1267.3

9.8
73.1
9.4
19.3
4.4
20
15.1
17.5
57.2
17.7
72.6
17.4
23.8
17.5
57.4
28
244.4
35.2
54.1
19.9
99.9
54.2
1031.5

10
80.9
10.2
19.6
4.4
21.4
16.4
19.8
79.4
17.7
87.4
19.5
25.5
18.8
71.8
29
271.4
36.6
57.7
21.7
98.8
57.9
1086.5

9.70
81.90
8.20
19.30
4.50
21.00
16.70
18.80
67.90
17.80
88.50
20.40
26.30
18.60
55.00
28.00
265.00
36.00
53.60
21.50
102.70
66.20
1,070.00

10.6
85.5
8.9
20
4.9
23
18
21.3
89.8
22.8
98.4
20.6
26.7
18
47.5
23.4
322.9
44.8
62
21.6
105.8
81.7
1093.8

42.10
1,150.30
266.70
18.00
41.00
20.00
42.90
25.90
19.60
64.80
19.80
22.60
17.00
16.00
77.60
56.20
46.30

53
1142.9
267.3
21.2
54.9
22.6
45.4
29.9
22.6
63.3
20.1
24
18
17.5
80.1
57.7
49.5

55.7
998.3
204.3
21.1
56.7
20.8
46.8
31.8
23
67.7
19.8
24
18.7
20
77.3
58.1
47.9

58
984
205.1
25.7
59.2
23.6
54.4
34.5
27.8
62.3
18.1
27.8
20.7
22.8
80
60
49.1

58.00
969.60
217.30
25.50
60.70
23.50
49.00
33.60
30.80
73.90
17.40
26.50
20.00
20.50
79.50
61.20
52.00

60
1022.6
258.7
28.1
61.8
25.4
54.3
34.4
27.8
82.5
19.6
32
20.6
23.4
91.3
64.4
55.7

11.20
184.90
42.00
7.40
11.60
22.00

11.6
188.7

11.7
213.9

11.5
202.3

11.30
221.50

12.1
208.2

7.4
13.5
23.5

8
12.9
25.9

8.7
14.4
29.8

7.10
13.80
33.60

6.9
15.5
45.7

182.30
25.10
13.30
108.20
15.60
10.00
16.20
8.20
263.10
90.80
11.40
36.00
21.10
868.80
1,130.00
55.10
35.50
49.60
35.50
21.00
14.60

226.7
24.4
14.1
114.2
17.7
10.8
20.1
8
263.8
93.9
12.3
37.6
24
857.9
1050
62
35.7
48.6
38.2
23.8
15

207.2
25.2
13.9
96.9
18.1
10
19.6
7.6
254.3
90.9
12.5
38.2
24.1
895.1
1065
62.6
36
47.4
38.3
24.4
13.9

218.8
29.8
13.6
110.1
18.2
11.5
19.4
8
258.5
91
12.7
42.1
25.9
861
1030
82.9
38.3
49.9
43.3
25.6
15.2

216.70
30.70
13.60
140.90
17.10
9.80
19.30
7.20
251.90
87.10
12.20
43.10
27.10
780.50
1,030.00
70.10
38.10
50.30
41.20
26.80
13.80

231.7
33.3
13.5
119.1
18.8
9.9
20.5
7.5
278.7
93
13.4
48.9
29
936.6
1020
58.9
43.2
60
43.2
27.7
26.5

318.70

374.5

12.80
103.70
20.30
73.10

13.8
106.7
24.2
75.1

15.6
94.1
23.6
75

14.4
100.5
26.7
79.7

14.80
100.40

19.6
106.7

76.60

91.7

13.40
4.50
20.40
20.90
16.20
50.70
7.90

18.2
5
19.5
30.5
19.4
60.9
6.3

19
5.1
17.4
29.9
19.8
63.3
8.2

19.5
5.4
19.4
29.3
21.2
65.9
8.9

18.00
5.30
16.50
28.80
21.00
29.00
9.10

17.2
5.9
20.8
29
22.2
32
9.8

20.10
24.50

26.6
29.1

28.3
31.8

29.7
33.9

26.30
35.00

26.9
36.5

111.10
22.90
63.40

120.5
24.5
71.8

99.1
25.8
72.3

117
25.9
74.9

116.80
26.00
71.90

146.1
28.4
77.7

222.20
44.90
23.10
12.90
7.30

216.1
44.7

207.2
48.5

212.4
52.9

217.30
60.50

218.5

13.9
7.3

14.7
8.5

16.5
8.3

16.20
8.10

19.2
8.4

Closing
Closing
Closing
Closing
Closing
Closing
Closing
Price
Price
Price
Price
Price
Price
Price
September-14 August-14
July-14
June-14
May-14
April-14 March-14
7.60
8.1
8.7
9
8.9
9.2
9.1
900.00
860
950
913
949.3
1039.2
885
257.00
257
294
265
279.3
296
280
201.00
190.5
238.2
226.5
240
249.4
217.5
195.00
188
216.6
211
212
220
205.1
161.40
150
185.3
184.9
180.1
199.4
190.2
55.40
50.9
67.5
65.1
67
65.4
63.4
82.00
88
96
100
105
100
97
61.80
54.5
69.5
67.7
73.1
67.5
67.3
36.80
35.7
27.2
28.1
29.1
29.8
37
25.30
23.2
24.3
25.4
25.6
27.2
24.1
6.50
6.4
7
7
7
7.5
7.3
1,020.00
985.5
940.5
940
920
919.5
886
154.10
84.6
84.5
86.5
88.4
85.9
84.9
478.60
343.9
266.6
260.7
240.3
241.2
186.7
77.90
66.1
63.8
63.6
66.9
68.4
82.7
54.10
54.4
50.8
48.9
53.8
58.7
54.1
84.50
76.6
77.7
78.8
79.2
75.6
83.2
32.90
26.5
20
20.6
20.6
21.1
21.8
18.60
17.8
19.2
19.1
21
20.7
24.1
4.80
5
5.5
6.8
7.1
8.1
8
25.80
38.1
38.4
40.2
41.1
43.8
41.5
16.30
14.3
14.6
14.4
14.8
15.2
15.1
132.20
149.7
153.8
149.1
126.1
105.8
126
7.20
7.5
7
6.9
6.9
6.9
7.5
256.30
226.30
24.20
27.60
102.30
416.80
71.20
170.90
24.60
298.70
45.20
44.10
22.40

249.3
220.1
22.7
27
98.8
369
64.9
144.3
30.3
309.7
42.6
45.3
21.8

256.7
219.4
23.1
23.3
98.2
324
71.2
136.6
28.5
272.2
42.8
43.2
19.4

290.3
221.7
23.2
25.4
103.2
339
76.8
141
27.7
282.9
45
48.5
20.4

321.9
228.9
22.2
26.6
112.1
338.3
79.7
145.4
27.5
278.3
43.4
54.3
23.7

287.2
227
22.1
24.3
105.1
443.5
84
146.3
25.2
308.8
46.6
54.7
21.5

328.6
241.2
26.9
32.8
117.4
439.5
95.8
166.4
26.4
338.5
54.5
62.1
25.6

22.20

21.3

20.4

21.1

22.5

24.1

27.8

169.10
14.00
494.60
60.60
16.00
15.50
120.60
10.60

150.4
14.6
477.1
65.7
11.9
14.7
109.2
7.3

153.9
15.2
496.7
54.6
12.7
13.4
112
7.3

155.3
15.8
516.3
54.4
13.1
12.5
117.6
7.3

155.9
15.6
502.8
60.7
13.1
12.7
121.3
11.2

164.5
16
494.2
67.6
16.6
13.4
115.7
7.3

201.2
20.6
478.8
68
16.6
15.3
147.2
13.8

147.30
22.20
35.10
1,120.50
2,798.00
32.40
12.20
26.10
31.90
24.90
23.10
14.70
62.20
1,081.80
44.90
69.90
12.00
23.30
32.20
578.75
115.60

143.3
17.8
33.7
1047.8
2737.1
25.9
11.2
25.5
25.5
24.5
23
13.6
53.8
1079.5
41.7
55.7
10.5
22.1
26.7
597.5
97.5

181.1
17.9
31.3
967.4
2435.4
24.8
11.8
24.4
26
22.5
24.7
13.9
43.9
1018.8
35.9
42.9
10.8
23.3
26.1
542.25
80.7

187.8
18.3
30.5
972.9
2318.1
24.8
12.3
24
25.1
23
25.3
14.8
43.6
1127.4
32.3
41.6
11.1
21.4
26.3
523.5
83.8

179
18.9
29.9
993
2354.3
26.7
11.3
25.9
21.8
22.9
24.5
12.2
47.1
1146.6
23.2
39.1
9.6
23.7
23.9
513.75
74.5

182.1
18.4
29.9
1147.4
2458.5
34.3
11.9
23.4
20.1
24.1
24.1
13.1
49
1241
27
43.9
9.6
25.8
25.4
569.25
66.9

203.2
18
30
880.2
2305.1
34.1
20.9
30.8
30.6
29.8
30.5
14.1
52.9
925.6
29.9
50.2
15.3
27.2
24.3
646.5
66.8

25.50
32.30

25
39.1

24.5
34

24.6
34.9

26.5
38.5

23.7
38.8

28.5
44.2

19.10
20.70
22.70
124.20
23.40

15.6
18.1
23.6
112.8
21.3

15.9
18.8
22.7
117
21.6

15.8
19.9
23.4
119.1
22

16.9
21.7
23.7
133.1
24.6

18.4
20.9
22.7
126.3
22.4

18.8
25.8
27
135.9
26.7

659.80
14.00
4.70
64.70
188.30
16.40
84.00
16.80
18.00
60.30
29.20

564.5
12.3
5.2
60.9
124.3
17.6
92.7
18.6
17.3
54.4
26.5

636
12.8
5.2
57.1
128.8
18.7
100.2
17.3
18.2
57.4
26.5

663.9
11.8
5.7
62
146
19.2
107.2
18.3
20
56.7
27.9

795.5
11.6
6
65.9
185.8
20
108.2
17.8
19.9
57.6
30.2

762.8
11.5
6.4
61.6
208.4
18.4
101.7
17.9
20.5
58.3
34.3

799.2
13.4
6.1
61.9
232.2
38.1
118.4
18.8
19.1
64.1
37.3

6.80
94.10
29.30
130.30
55.40
36.10
409.80
36.90
5.50
6.30
42.60

6.7
84.7
27.6
119.1
57.4
34.3
396.6
34.1
6
5.5
44.7

7.1
85.6
28.7
123
58.5
32.6
401.3
34.6
6.1
6
43.8

7
87.4
28.8
130.3
60.7
33.8
447.3
35.8
6.4
6.6
44.6

7
87.9
26.8
128
62
37.4
513.9
38.5
6.5
7
48.1

7.1
90.3
26.3
123.8
58.6
36.4
554.4
37
6.8
7.4
46.1

8
97
26.7
162.7
53.8
38.1
562.2
45.8
6.7
7.3
48.6

54.50
10.60
6.50
22.30
37.10
31.10
10.30
93.60
15.60
17.90
16.00
21.50
6.80
5.30
11.50

49.8
9.9
6.6
22.5
58.5
41.4
9.5
83.9
15.9
16.6
16.4
17.7
7.3
6
10.5

52
10.1
9
23.3
56.1

47.8
10.1
7.5
23.6

50.8
10.1
7.6
25.7

45
11.6
7.7
27.7

51.3
12.1
7.5
59.8

10.9
80.5
17.3
17.9
15.8
18.8
7.7
6.1
10.7

8.9
91.3
16.5
19.6
16.8
19.7
8.1
6.3
10.9

8.4
98
17.5
22
15.4
18.5
7.6
6.3
11.5

8.5
99.8
15.4
26.2
15.2
20.4
9.1
6.9
12.2

12.6
106.9
14.9
29.5
20.4
23.5
9.4
6.2
12.5

26.30

20.5

18.3

18.8

18.7

18.2

19.8

16.80

15.7

14.5

15.8

14.9

15.3

17.8

23.50
146.10
15.60
1,438.50
42.10
19.80
32.80
53.10
52.80
112.60
26.10
12.80
381.90
79.20
4.50
21.10
30.10
26.80

23
128.3
16.2
1450.6
42.5
18.9
33.8
49.4
46
109.2
35.7
13.9
323.7
79.6
4.6
17.8
30.7
25.3

21.9
147.6
17.6
1520.4
40.8
20.2
29.8
43.7
50.5
117.5
40.3
15.3
307.5
77.1
5
18.9
26.6
24.1

21.6
126.1
17.6
1549.8
40.7
21.4
30.5
43.9
51.3
123.5
41.8
15.6
300.3
80.9
5.3
18.5
28.9
26.8

21.6
132.8
14.8
1651.2
42.4
24.2
33.2
43.4
47.9
125.9
43.7
16.2
266.3
84.1
5.5
18.3
29
27.7

21.7
144.9
19
1778.4
39.9
24
33.5
51.5
45.1
139.6
47.3
17.2
268.9
82.2
6
20.4
27.2
26

23
176.6
20.2
1306.2
50.2
27.9
38.8
49.7
46.9
158.5
43
15.9
213.8
84.8
5.5
23.4
34.3
37

531.40
44.00
1,000.50
1,423.25
23.00
5.00
8.00
4.50
14.50
6.80
4.70
4.60
74.90

493.9
48.9
979.25
1669.75
23.7
4.7
8
4.5
16.8
6.7
4.5
4.3
58.8

513.5
40.6
974.75
1782.25
29.5
6.1
9.9
4.8
19
8.5
5.4
5
48

508.5
38.1
985.75
1889.25
30.7
6.2
10.2
5
19.9
8.8
5.6
5.3
42.5

522.8
41
936.75
1710
30.1
6.1
9.9
5
19.9
8.7
5.5
4.6
45.1

590.1

421.9

926
1796.25
28.2
6.5
10.5
5.1
21.6
8.9
5.8
4.8
52.3

998.5
1793
27.2
6
10.2
5.1
19.2
8.4
5.7
5.5
52.4

26.40
5.20
5.20
7.40
16.60
10.10

22.7
5.7
5.2
7.6
14.3
9.9

24
6
6.9
8.4
14.7
10.5

24.5
6.3
6.7
7.7
15
10.4

26.2
6.5
6.8
8
15.8
10.2

28.5
6.9
7
7.8
16.6
14.4

29.1
6.6
6.7
8.4
17.4
18.2

15.90
14.30

13
10.5

12.4
11

13.2
11.8

12.4
11.5

12.7
12.9

14.9
13.9

24.90
22.10
16.00

23
21.1
13.2

24.9
22.1
12.9

25.3
23.2
12.8

24.4
23.9
13

26.3
27.8
13.7

34.5
29.4
15.7

12.50
254.20
17.80
161.00

12.1
219.8
17.9
158.9

12.6
217.5
16.8
165.4

12.2
212.7
17.2
178

12.5
217.2
18.2
166.5

13.1
219.8
20.7
163

15.5
225
23.9
182

52.90
18.70
13.40

57
18.1
12

63.1
19.1
15

64.9
19.8
13.2

61.8
23.2
13

65.1
22.4
12.8

76.8
24.5
19.3

22.80

23.7

22.6

23.7

22.7

23.4

24.4

50.20
23.10
403.30
137.30
52.50
27.00
394.00
864.70
5.30
84.30
14.40
23.00
1,108.30
45.90
4.40
127.10
7.80
103.80
5.50
271.80
13.50
18.70
15.90
16.10
15.90
90.70
151.80

50.2
33.9
387.6
105.3
45
26.2
416.7
837.6
4.9
83.9
15.9
26.3
1133.5
48.8
4.5
123.7
7.3
89.4
5.5
261.3
12.5
18
16.5
14.2
16.1
97.7
115.1

46.5

46.1

48.6

52.7

52.5

395
85.4
41.2
24
386
879.8
5.3
83.3
14.2
23.7
1046.3
43.2
4.8
118.3
7.6
92.6
5.6
275.7
14.7
18.8
15.9
21.2
16.1
101.6
81.6

395
83.3
42.7
26.6
417.8
882.7
6.8
86
14.8
24
1035
42.2
5.3
117.9
8
117.2
5.6
273.6
15
18.9
16.7
16.2
16.9
105.7
84.2

379.3
78.5
43
26.7
449.8
905.4
6.5
85.7
14.8
23.1
1114
43
6
135.7
8
120.5
6
282.8
18
21.3
16
19.1
17.9
94.3
76.9

363.7
67.7
51.9
23.8
429
1133.7
6.7
89.7
15.4
24.1
1251.2
42.1
7.9
120.9
7.9
128.6
5.9
300.5
16.4
21.3
16.7
21
16.4
88.7
79.3

358
49.7
59
37.5
496.2
896.1
6.9
84.1
14.8
26
1127.3
8
137.6
10.2
138.1
6.6
276.4
17.3
23.8
17.8
28.9
21.4
91
71

77.10
28.80
283.20
21.20
16.90

71.4
27.8
284.4
34.8
16.6

78
26.6
309.7
26.4
17.3

76.4
28.6
315.7
26.2
17.9

78.4
29.1
324.1
27.7
17.6

80.2
28.6
345.2
27.8
16.9

89.5
37.8
372.5
32.5
15.9

33.30
235.30
55.80
760.00
153.20
71.90
12.10
11.20
5.60
28.70
7.50
32.00
145.00

25.5
225
58
781.4
159.6
52.1
10.9
10.2
5.4
25
7.4
29.9
143

26.4
236.4
57.3
801.6
152.8
53.1
11
10.8
6.3
27.3
9.1
32.6
130

28.6
337.4
58.9
808.5
158.4
60.5
10.9
10.7
6.7
28.9
9
34.8
130

28.8
328.8
60
811.5
156
60.7
10.9
10.7
6.9
32.5
9
39.1
122

27.6
331.9
60.2
815.4
157.3
61
13.3
12.7
7.4
30.1
9
36.7
147.4

32.9
333.6
69.1
849.2
172.6
65.9
12
12.6
7.7
35.9
8.8
43.3
109.5

246.70
13.60
52.10
54.00
52.90
342.90

222.5
12.3
44.7
49.1
52.6
321.4

242.6
12.9
43.8
42.9
54.4
332.2

222.7
12.9
44.6
45
59.2
321.6

229.3
13
47.6
48.9
63.6
326

240.3
14.4
45.2
54.2
64.5
346.4

206.2
16.6
41.7
56.2
75
342.7

17.30
33.50
22.80
26.00
173.80

18
38.1
21.9
15
172.4

17.6
33.6
22.2
15.7
180

18.6
34.2
22.9
17
190.6

19.6
37
24.6
16.4
198.4

21.3
33.9
25.6
19.4
181.3

22.5
44.1
30.6
21.2
181.3

4.70
26.90
37.70
4.70
47.80
183.40
5.10
47.10
42.90
92.00

4.5
24.9
34.8
5.2
45.9
142
5.9
42.5
43.4
93.3

5
24.5
31.7
5.4
46.6
171
6.1
42.7
41.5
120.4

5
25.6
31.9
5.7
49.9
183.7
6.5
42.5
41.3
140.1

5.2
26.2
35.8
5.8
53.3
199.1
6.5
43.1
44.2
162.1

5.5
25.8
36.1
6.2
51.2
222.2
6.8
49.3
45.1
187.3

5.3
28.5
43.9
5.8
71.2
250.6
6.3
51.3
55.9
230.2

10.10
84.80
8.00
20.40
4.50
23.80
17.20
18.60
91.30
23.20
92.60
20.30
26.80
17.10
37.60
25.20
304.00
50.00
66.40
21.20
101.20
78.50
1,044.80
61.20
961.60
243.90
26.70
63.20
24.50
51.90
36.00
28.10
64.50
19.60
31.90
21.20
21.40
91.70
65.70
59.50

9.7
90.7
6.9
19.7
4.5
17.9
15.9
17.8
79.6
22.9
93.9
20.7
25.9
16
37.2
23.3
306.8
40.5
43.1
18.6
102.1

10.1
83.6
7.5
23.4
4.7
16.8
17
19.3
87.8
22
105
19.5
27.2
16.6
36.8
25.7
308.3
42.5
40.8
17
100.5

9.7
84.8
7.7
24.5
5
17.9
17.8
20.8
91.8
22.7
124.6
20.2
26.2
17.1
37.7
25.4
330.5
44.9
43.9
17.9
100.6

10
88.1
7
24.6
5.2
18.4
19
23.3
96.2
22
114.5
22.4
28.2
17.6
38.5
25
312.9
58
44.9
17.8
101

10.9
86.6
7.5
22.5
5.7
20.1
19.7
23.3
98.9
21.9
124.5
24.4
30.1
19.8
39.2
27.8
321.7
40.3
45.8
19.7
102.2

10.4
90.7
9.2
24.2
5.4
21.3
18.5
25.7
109.6
24.5
142.2
26.1
31.1
21.4
44.4
29.2
317.7
50.9
48.2
21.6
107.1

1012.6

1024.4

1098.5

1032.7

1306.3

1105

56.8
924.8
246.2
25
59
24.3
48
33
23

59.1
907.1
206.8
28.3
65.7
22.8
50.7
30.2
19.9

61
928.6
243.6
28.5
60.5
23.6
66
33
20

62.8
877.5
318.6
33.5
62.9
24.8
75.8
34.5
21.3

61.6
1240
348.4
31.4
71.6
24.6
92.6
31.3
20.3

64.8
947.4
396.4
40
71.3
32.1
117.2
37.1
26

21.4
28.5
21.4
22.9
90.7
58.6
58.6

22.1
28.5
18.5
25
88.9
58.6
56.5

22.4
28.3
19.3
26.9
89
87.2
58

23
30
23.3
30.4
93.4
87.1
55.2

21.3
28.4
18.8
32
91.2
89.1
51.2

23
30.3
20.6
37.5
107
89.1
65.4

10.60
89.20

10.1
89.2

11
58.7

11.2

11.3

14.1

15

6.50
13.40
36.00

6.5
13

6.9
12.8

7.1
12

7.2
10.5

7.2
10.2

9.9
16.5

226.20
30.70
12.70
116.80
17.20
8.70
19.00
7.10
260.60
93.00
12.40
46.60
26.00
917.50
1,065.00
52.70
41.10
52.20
45.20
27.10
28.50

187.9
24.2
11.3
115.4
16.6
8.7
17.6
7.1
234.4
86
11
47.8
24.3
925
1050
31.6
39.8
52.3
42.1
25.9
30

182.3
23.5
11.5
117.3
17
9.1
19
8.3
255.3
83.3
11.4
53.2
26.2
936
1050
26.6
32.6
43.7
48.3
27.3
26.8

178.6
24.4
11.3
124.4
17.9
9.1
19.5
8.4
282.2
86.1
11.3
48.1
29.1
1190.5
990
24
32.4
44.7
53.2
28
27.3

180.6
23.2
11.9
128.9
20.1
8.8
20.5
8.4
270
87
11.3
40.5
31.8
1006.2
1050
23
30.3
44.9
57
30.2
27

215.5
22.4
12.1
127.4
22.3
9.9
21.7
8.7
281.7
101.6
11.9
39.6
38.1
950
1020
21.4
37.1
51.6
54.8
28
29.8

207.7
27.7
13.5
159.9
23.6
16.8
17.8
8.3
267
107.2
13.9
47.8
38
1027.5
1031.5
25.3
37.9
60.5
63.2
35
34.3

19.60
100.80
30.00
88.60

21.4
97.2
33.8
80.4

18.9
100.5
34.3
75.1

20.2
102.9
33.9
76.6

19.9
103.1

20.3
117.6

20.9
117.4

77.3

78.7

77.7

14.50
5.40
19.90
27.40
22.80
69.90
6.30

13.8
6.1

14.3
6.6

14.8
6.8

15.1
7.2

14.6
7.6

16.9
7.5

24.4
18.1
66.3
12.2

26.8
19.2
66.2
12.1

27.1
22.4
67.7
13

26.5
24.1
65.6
7.3

26.7
25.4
65.1
12

23.1
25.8
73.7
8.8

25.20
33.60

21.7
32.3

22.5
32.6

23
33

23.8
35.3

24.2
34.8

24.8
40.6

145.00
25.80
73.70

144.1
23
68.1

143.3
24.3
65.9

147.7
24.6
67.5

156
25.4
71.1

162.3
27.2
69.1

189.5
30.5
69.8

218.60

224.9

214.4

248.7

59.8

20.80
7.40

21.9
7.1

20.4
7.7

20.5
8

20.6
8.7

20.6
8.6

23.8
10.6

Closing
Closing
Closing
Closing
Closing
Price
Price
Price
Price
Price
February-14 January-14 December-13 November-13 October-13
9.6
10
8.6
8.6
8.4
850.1
890
850
870
900
283.7
275.4
256.8
275.8
215
219.8
200.4
190.5
195.2
175.3
203.5
205
190.1
200.1
170
175
168.4
159.4
155.1
145.6
61
60.9
52.5
52.8
45.5
90.2
89
86
88
80
64.9
63.2
52.2
53
50.2
38.8
41
35.9
34.9
31.7
30.2
31.5
26.2
26.7
25.1
7.7
7.6
6.9
7.4
6.7
936
916.5
910
880
881.5
87.1
82.9
78.9
73.4
72
184.5
178.7
171.5
172.5
158.4
91.8
100.8
82.3
83.9
93.4
65.3
91
90.4
90.7
103
97.5
22.5
23.9
22.9
21.4
21.2
28.2
29.7
26.9
27.2
26.5
8.4
7.6
7.2
7
6.4
44.2
46.9
40.9
38.9
37.5
20.1
21.8
19.1
18.8
15.4
130.3
71.3
72.9
72.8
86.6
7.5
8.5
7.2
7.4
7.3
310.5
235.5
26
28.1
115.3
593.1
89.5
192.7
30.4
356
66.3
66.2
28.2

276.8
209.5
27.9
29.1
106.6
531
75.1
156.5
36.7
343.1
63.2
78.4
31.6

259.5
188
26.8
31.3
95.4
412.1
70.3
124.6
36.6
330.9
84.3
94.9
30

262.2
181.8
26.1
24.4
87.4
375
67.9
119.3

249.4
184.5
30.4
22.5
88.4
383.8
64.5
107.8

338.1
69.8
70.5
27.3

264.2
66.3
69.2
27.3

31.9

35.5

30

30.5

28.7

172.2
22.4
540.3
71.3
20.9
17.2
142
8.8

160
22.6
507.2
71
22.8
19.5
132.8
8.8

151.3
20.8
477.2
67.6
19.3
17.3
125.9
8.8

167.2
17.3
442.9
66.1
18.2
16.1
127.3
8.8

158.9
17.4
367.7
40.6
17.9
16.3
123.1
8.8

219.3
20
33.1
867.9
2299.1
39.5
22.8
27.6
33.9
31.9
31.3
13.9
56.8
952.5
32.3
49.4
16.3
29.7
30.8
644.75
72.7

168.8
21.8
35.7
751.7
1929
39
23.9
28
31.9
30.9
29.2
14.5
62.5
858.6
36
54.2
17.9
31.7
34.7
464
83.2

168.1
23
33.8
690
1603.1
42.5
23.5
28.6
30.4
30.4
30.7
13.2
62.9
876.9
32.2
47.2
16.7
29
32.6
413
68.7

170.9
18.5
32.9
724.2
1661
28.3
21.8
29
26.8
26
21.1
13.4
60.1
847
34.6
47.8
17.2
29.8
30.7
432.25
72

170.6
18.6
27.6
702
1573
27.4
19.7
30.6
24.4
23.7
20.6
11.2
46.5
792.7
29.1
43.5
15.1
29.4
29.9
410.75
65.7

29.7
43.3

34.1
49.8

29.3
44.2

29.4
43

28.8
28.1

20
27.8
31
158.1
29.6

21.1
30.7
34.4
149.8
33

20.2
27.5
32.6
123.9
29

20.2
28
33.5
121.3
29.9

18.6
29
30.4
125.1
29.9

868.5
13.3
6.7
67.3
271
42.1
97.9
19.9
22.7
67
41.4

773
13.9
6.7
67.9
261.5
40.4
70.4
20.9
21.2
62.7
46

614.5
14
5.6
55
266.7
40.9
62.5
22.4
18.8
58.4
40.4

876.6
13.3
5.6
53.5
263.5
29.8
66.5
18.2
18.8
59.7
41.2

876.6
16.5
5.5
53
225.8
30.5
47.4
16
18.8
70.3
39.1

8.2
117.6
32.4
125.7
50.4
40.5
435.6
52.1
7
7.7

8.9
117.6
31.3
100.3
51.3
45.4
348.8
56.2
7.3
8.1

7.8
104.7
29.1
83.8
48.8
37.2
307.5
47
7
7.8

7.6
95.7
28.1
80
52.5
37.9
310.1
47.7
7
7.4

7.6
93.9
26.4
80
49.8
39.1
319.5
48.2
6.6
7.5

49.9
13.4
8
58.8

52.6
14.1
8
62.8

54.3
12.9
7.8
58.1

61.5
12.7
7.7
52.3

58.8
11.4
7.3
41.3

14.5
112.4
15.5
27
20
31.5
9.7
6.8
14.7

16.1
112.4
16.2
27.4
22.2
35.1
9.2
6.9
15.8

16.7
96
14.9
24.7
23.8
33.2
9.3
6
15.1

13.9
98.5
13.8
24.6
18.7
28.8
8.8
6
15.2

13.6
92.3
13.5
23.8
16.2
25.5
9.1
5.7
12.4

21.1

23.4

23.6

23.5

21.9

18.3

20.2

20.6

21.2

17.9

29.4
179.5
24.5
1196.1
55.4
30.7
40
57.5
54.2
156.9
45.1
17.5
214
77.2
6.2
25.3
36.1
31.7

32.5
142.8
37.4
1032.2
59.6
32.6
42
62.4
57.7
153.8
47.5
18.4
212.3
97
6.1
35.6
41.3
32.8

29.9
149.4
36.9
955.7
56.8
28.9
43.9
65.6
51.2
142.5
44.8
17.6
200.9
94.9
5.3
31.5
41.2
36.3

29.5
159.9
32.4
974.8
55.4
28
43.6
50.4
60.5
141.3
43.1
16.2
203.2
84.8
5.3
25.4
41
27.6

25.8
172.8
25.5
954.7
47.6
28.1
36.8
44
40.6
137.1
43
15.9
192
77.6
5.2
24.1
35
25

447.4

424

380.7

382.8

369.3

983.5
1645.25
27.9
7.2
10.9
5.5
21.7
9.1
6.4
5.9
78.9

989
1604.5
29
6.7
11.3
6.1
22.5
9.7
7
6.4
73.6

971
1461
25.4
5.8
9.6
5.1
17.5
7.9
5.7
6.1
62.9

982.25
1517.25
26
5.9
9.9
5.3
17.9
8
6
6.2
60

960.5
1486.25
22.4
5.6
9
5
16.3
6.6
6.1
5.9
56.6

34
7
6.9
8.5
20.1
19.2

36.3
7.2
7.2
9.3
24.8
21.2

34.3
6.6
5.6
7.7
20
18.9

31.7
6.5
5.8
7.5
18
17.1

26.5
6.4
5.2
7.3
17.1
15.8

16
16.4

17.3
17.3

16.6
15.8

15.6
14.4

14.7
14.6

35
33.2
18.2

35.2
34.4
21.4

34.6
32.5
18.7

35.5
33.2
16.5

36.9
32.3
15.5

16
232.4
25.2
217.5

17.4
216.8
27.3
211.6

16.3
191.8
25.9
207.7

16.3
243.3
27.9
189.7

15.2
220.5
244.25
179.7

74.8
26.3
18.4

74.3
28.7
21.6

74
24.3
16.6

79.8
24.1
15.4

71.3
23.5
14.6

26.3

28.9

27.7

27.2

24.3

56.9

60.6

49.1

50.1

47

384.5
40.5
72
37.8
478.4
892
7.6
87.2
15.4
26.2
971.8

385.7
39.9
78.9
41
484.2
706.1
7.6
88
19.4
29.3
823.8

370
33.5
66.5
43
405
629.3
7.3
78.2
19.9
26.8
763.4

355
32.6
53
36.7
390
621.6
6.8
82.6
18.8
28.9
756.3

374.2
30.9
54.3
31.5
414
625.4
7.6
89.7
16.1
29.5
791.3

8.3
159.4
10.7
143.4
6.8
284.8
17.7
26.7
18.5
29.1
21.5
96.9
77

7.4
158.9
12.9
143.1
7.7
266
19.1
29.4
21.2
33
25.5
79.3
80.2

6.3
142.8
8
116.3
6.6
211
16.7
26.7
21.6
38.8
19.6
75.4
75.1

6.2
122.9
7.1
107.1
6.6
282.3
15.5
27.3
22.1
29
15.3
72.2
73

6.2
121.6
7.2
101
5.8
252.3
13.5
27.9
18.8
30.1
14.1
74.1
69.8

82
33.4
338.9
35.3
17.4

81.4
35
320.3
39.9
18.8

78
33.4
288.9

92.7
33.8
307.7

74.5
32.8
271.8

16.3

15.6

15.7

33.7
359.9
67.9
857.2
123.9
71.2
12.9
13.4
8.9
37.9
9.2
49.2
71

35.4
317.9
65.1
850.5
101
69.2
14
14.2
9.3
40.1
9.7
53.1
72

32.8
326
56.1
815
71.6
64
11.8
13.1
8.5
33.6
9.2
41.1
58.7

29.9
247.6
55.2
809.2
71.7
67.6
12
13.8
8.2
33.9
9
41.7
31.9

29.6
240.7
49
782
64
62.5
11.2
12.2
8.2
35
9.1
43.4
23.6

224.5
16.6
43.4
61.8
84.1
327.2

180.6
17.8
42.3
65.2
83.9
328.6

147.1
15.8
40.7
58.7
61.8
252.3

153.8
16.1
41.9
62.4
57.4
314

205.7
14.2
41.7
56.1
58.4
280.5

25.2
46.6
33.5
24.8
181.3

27.9
52.1
35.6
27.6
167.8

24.8
51.7
33.6
25.5
157.7

24.7
56.1
35.1
23.4
159.6

23.6
33.4
21.5
156.7

6.1
34.4
46.8
6.4
71.3
292.1
6.8
53.5
61.9
235

6.4
37.8
53.8
6.4
76.6
234.2
6.8
56.5
64.2
222.7

5.4
35.9
42
5.5
66.4
213.6
6
52.8
53.8
164.3

5.6
31.5
42
5.6
67.2
230.1
6.1
56.6
57.7
161.7

5.3
28
40.5
5.2
68.1
168.6
5.7
52.3
58.5
114.9

11.1
103
10.2
25.5
6.2
29.6
20.4
29.1
115.8
24
144.7
29.4
36.1
24.7
43.1
29.9
339.1
66.4
50.1
25.3
114.4

12.1
103.5
11.7
26.1
6.2
31.9
23.5
37.1
124.2
26.4
145.4
32.2
38.1
26.9
45.7
34.2
302.3
68.4
57.3
27.5
101.6

10.9
99.6
10
25.9
5.5
26.7
25.4
32.3
101.6
26
113.8
28.3
32.5
25.6
39.7
36.9
230.2
67.8
53.3
26.9
94.6

11.5
99.8
10
23.1
5.4
23.7
21.1
32.1
96.4
25
111.1
28.3
31.1
23.6
35.1
37.1
221.4
46.2
52.2
23.9
82.4

11.5
103
10
23.1
5.1
23.1
21.2
32.5
92.4
26.1
102.8
28.3
31.1
21.9
32
29.3
320.5
55.7
49.7
21.4
80.9

1037.1

900

870

890

797.8

77.1
1014.7
208.6
44.1
76.4
35.6
100.8
38.8
27.2

79
816.9
159.6
48.4
77.2
38.3
102.4
47.5
29.7

79.7
722
137.6
43.8
65.2
33.6
111.3
47.3
30.4

70
731.1
140
42.5
63.7
33.8
102.5
44
25.6

69.9
713.5
135.9
43.7
64.4
32.7
97.7
39
22.9

23.6
30.7
24.2
26.2
97.3
90.1
62

25.9
33.9
25.2
24.8
92.6
90.5
61

24.9
28.5
24.7
21.1
87.8
72.2
58

25.2
29.2
22.8
14
90.8
70.5
57.9

24
28.5
19
12.9
86.5
68.2
50.1

16.4

18.2

16.8

17.3

15.5

7.7
18.3

7.8
19.7

7.4
18.3

6.7
18.9

7.1
15.6

258.3
29.6
14
135.9
25.4
17.5
22
8.4
265.7
101.3
14.7
37.9
39.6
1060
1035
30.5
43.5
70.7
69.1
39.2
37.1

217.1
33.2
14.3
130.8
29
19.6
21.8
8.4
228.4
103.3
15.4
39.4
42.1
1059.3
995.5
34
47.2
76.1
73
43.7
40.2

186.8
31.8
13.3
125.8
24.7
20.2
17.9
7.9
190.2
90.4
14.8
40
39.7
1077.2
995
30.3
38.4
61.6
57.9
37.7
38.1

193.1
21.8
13.3
133.9
24.6
17.7
17.9
7.9
193.3
92.6
14.8
38.6
41
1149
1000
30
39.5
63
55.8
38.6
36.2

187
20.2
11.7
124.5
23.9
16.9
16.9
8
179.9
89.2
12.9
36.9
39.3
1234
1030
26
32.6
56.1
55.8
44.7
37.1

22
119.4

24.3
113.6

24.6
99.4

28.2
101.2

28
95.2

80.9

81.5

73.8

74.6

78.6

18.7
7.7

20.8
7.7

20
7.2

19.4
7.3

17.5
7.4

27.9
29.1
84.1
15

31
34
86.6
17.5

25.1
34.6
78
16.4

24.4
28.5
84.2
16.9

21.9
27.1
76.3
16

33
45.6

36.2
49

33.2
43

28.9
43.2

26.9
43.3

170.1
32.6
92.3

143.2
35
94

141.6
31.1
82.7

128.8
30.7
78.9

118.2
28
73.8

24.3
8.5

27.8
8.9

27.4
7.4

27.2
7.5

28.3
8.5

Closing
Closing
Closing
Closing
Closing
Closing
Price
Price
Price
Price
Price
Price
September-13 August-13
July-13
June-13
May-13
April-13
8.3
9.6
10.60
10.50
10.00
8.80
850
873.9
937.20
932.00
885.00
824.50
247.4
276
340.70
305.50
331.70
245.70
188
188.1
213.70
208.90
174.80
147.10
171.3
183.6
210.30
200.00
153.80
130.70
157
172.3
195.80
193.10
145.40
121.50
45.7
49.9
75.10
61.30
60.30
46.10
66
81.1
105.90
112.00
84.90
72.00
49.3
52.9
78.30
68.40
63.20
50.50
34.3
40.9
36.80
40.60
36.90
30.00
22.9
24.1
24.30
28.20
28.00
26.50
7.1
7.3
8.50
10.00
8.20
7.80
871
859
835.50
835.00
856.00
840.00
77.5
79.5
70.40
77.90
71.80
73.00
161.4
181.7
146.40
149.10
130.20
136.50
92.1
93.1
84.80
72.70
62.70
52.60
103.5
23.3
29.4
6.3
38.2
14
98.7
10

123.9
23.6
24.1
6.4
43.5
14.6
72.4
9.7

108.40
21.50
24.10
6.60
50.10
15.10
55.50
7.40

121.30
23.10
25.00
7.00
51.70
15.90
60.90
7.00

79.40
23.70
27.70
6.70
47.20
17.30
68.10
7.80

67.30
21.10
26.60
5.70
37.30
16.60
57.60
7.10

277.1
272.3
36.1
27.5
93.4
367.3
73.3
116.8

258.5
254.1
31.3
15.8
93.6
420
80
133.8

244.70
172.80
28.50
14.50
71.40
291.60
63.40
93.60

234.20
127.80
19.40
15.70
84.70
251.40
61.70
86.70

232.00
125.10
21.30
16.80
88.30
231.10
66.80
78.00

204.60
128.60
20.00
16.70
67.00
213.30
57.80
72.40

328.3
76.3
42.1
26.5

291.8
81.5
40.3
26.1

215.60
66.70
34.00
26.70

210.70
75.90
31.30
30.30

206.10
69.60
35.10
31.60

204.70
64.20
31.70
28.40

28.2

28.6

27.10

34.10

32.30

25.70

170.2
20.3
493.8

200.2
15.7
469.6

175.70
16.10
520.00

173.90
15.10
456.80

155.10
15.20
417.00

145.20
15.50
310.20

19
15.2
148.8
8.8

18.2
13.4
146.9
8.8

17.40
14.30
129.70
8.80

22.80
17.50
117.20
8.80

25.80
21.00
112.80
8.80

19.90
16.20
93.80
8.80

215.6
19.7
30.6
721.2
1561.8
26.3
21.3
45.3
29.3
27.1
21.4
14.4
42.3
824.7
29.7
44.6
15.6
29.2
27.7
534
65.3

275.7
19.1
36.6
806.1
1544.4
29.2
20.2
23.8
22.4
22.8
18.4
14.9
43.3
894.9
32
48
14.5
29.6
28
598.25
75

299.80
18.50
33.80
652.30
1,446.50
27.50
17.30
21.60
20.00
20.10
16.10
14.40
41.40
768.40
34.00
46.10
14.70
30.00
29.90
532.25
71.10

231.00
19.30
37.90
557.90
1,065.30
36.30
18.80
24.00
24.00
20.90
19.20
14.10
47.80
716.30
41.70
52.20
17.70
30.00
29.90
447.25
80.00

143.60
19.00
33.80
526.90
1,001.10
31.80
20.60
26.40
26.00
22.00
23.00
14.00
46.70
715.60
43.00
52.20
19.60
29.50
29.80
321.25
57.60

118.80
16.50
24.80
528.50
900.10
25.30
16.80
25.10
22.70
20.30
19.80
12.30
47.20
586.80
43.60
55.90
19.20
22.60
25.20
236.50
44.20

28.6
33.8

28.9
32.2

29.10

30.00

30.50

29.40

15.5
27.2
34.9
119
35.7

16.6
25.7
26.1
141.9
29.3

18.00
25.20
23.90
127.90
29.30

20.40
26.80
25.00
129.50
28.60

20.60
29.80
28.60
99.10
29.80

15.70
23.30
23.60
89.90
24.40

876.6
18.2
5.5
61.7
5766.5
32.8
76.9
21.1
17.7
73.4
39.6

597.5
17.9
5.6
63.8
5967.7
35.3
30.2
21.1
19.4
81
39.7

428.60
16.20
6.30
60.10
4,734.20
31.30
26.70
19.70
19.60
79.40
39.70

347.50
17.70
6.80
66.20
5,779.90
33.00
27.60
20.70
23.90
89.70
42.40

286.80
19.20
6.70
61.40
4,453.50
38.80
29.60
20.90
21.50
73.90
43.90

203.40
18.90
5.60
49.60
3,757.60
29.90
27.00
18.70
17.70
68.40
42.30

9.2
90.2
26.7
68.5
54.4
39.3
379.3
48
6.8
7.5

8.3
97.5
25.9
69.8
55.9
37.8
312.2
49.7
6.9
7.3

8.00
99.70
27.20
58.60
43.90
36.30
290.00
45.50
8.60
8.40

7.90
101.10
27.00
55.40
56.90
35.70
301.30
44.40
9.10
9.60

8.50
96.10
27.20
57.90
44.60
37.00
217.90
45.70
8.30
7.70

7.80
95.40
26.00
51.50
36.50
29.90
218.50
39.70
7.20
7.00

52.9
10.8
7.1
35.3

50.9
11.4
7.4
34.5

48.60
12.20
8.20
32.20

45.50
14.10

42.60
16.40

41.10
15.30

15
92.4
13.9
23.6
25.6
24
9.1
5.7
11.2

115.5
13.4
22.7
18.3
25.3
9
5.7
11.8

105.60
13.30
22.40
16.20
24.50
9.50
6.20
12.40

119.80
17.00
23.70
16.70
35.00
10.00
6.80
13.80

116.70
17.60
25.00
17.80
37.00
9.30
6.50
14.10

96.20
13.10
22.20
16.80
26.10
8.70
5.60
13.40

24.6

26.1

23.70

26.50

23.70

20.90

19.3

20.1

17.40

19.50

20.30

17.10

35.90

25.3
212.1
22.3
959.4
45.1
30
41.9
41
41
153.9
45.3
16.3
189.4
100.3
5.1
24.1
41.2
35.1

26.8
176.5
22.3
1050.4
50.9
29.4
47.2
41.7
51.2
156.9
46.2
17.6
213.3
111.6
5.3
26.8
35.4
17.6

24.80
140.20
20.80
836.00
42.50
30.30
42.00
38.40
47.00
143.50
51.80
18.70
184.20
108.60
5.80
24.40
25.40
16.00

29.30
158.90
20.80
633.00
48.10
34.20
46.00
43.10
49.40
141.90
60.40
20.90
178.90
90.10
6.10
27.40
23.40
17.30

30.60
163.30
23.80
603.70
47.20
34.20
37.80
43.00
43.70
141.80
58.80
22.50
173.70
77.50
6.30
26.90
26.10
18.90

25.20
147.90
21.10
538.40
44.40
26.70
33.00
38.10
36.10
147.90
36.80
15.70
143.80
67.80
5.20
23.40
25.00
17.30

378.4

416.1

307.60

335.00

270.10

231.70

955.25
1869.25
22.7
5.5
9.2
5
17.2
6.2
5.8
5.7
56.7

951.25
2075.75
23.3
5.3
10.3
5
19.6
6.5
5.5
5.9
63.1

940.25
1,867.75
28.80
6.40
13.50
5.80
20.80
7.70
6.40
6.00
57.20

936.50
1,796.50
27.40
6.90
13.20
6.20
21.40
10.50
7.30
6.00
80.80

933.50
1,399.25
29.20
7.00
12.80
6.40
24.80

894.25
1,244.25
23.90
6.00
11.20
5.60
17.40

8.00
6.20
62.80

6.30
5.70
57.90

19.7
6.2
5.4
11.1
18
21.4

20
7.1
5
7.3
16.6
13.4

20.80
7.80
5.30
7.80
16.30
13.30

21.90
8.60
5.80
7.80
18.10
14.00

21.60
7.80
5.90
8.10
18.00
15.80

19.70
6.80
4.80
7.70
15.90
15.10

18
13.2

14.5
12.3

12.70
12.50

15.70
17.30

17.60
15.60

16.60
13.10

36.1
33.1
15.4

37.2
27.5
15.9

35.90
26.00
15.40

38.30
26.80
15.20

37.70
29.60
15.50

35.60
24.90
14.40

12.9
227.2
276.75
259.3

13.8
235.1
242
134

13.70
241.00
226.00
88.80

15.80
229.10
238.50
62.50

17.40
190.50
269.00

17.30
172.30
198.00

102.8
23.3
16.9

82.6
22.6
13.2

72.70
22.30
13.00

77.30
24.90
14.00

70.00
26.50
15.80

59.90
23.90
17.10

23.3

26.3

27.80

27.90

26.20

22.90

46

50.9

52.30

51.70

51.70

45.20

415
33.2
55.6
44.6
529.8
668.8
8
90.6
15.2
25.4
797.2

368
35.5
56.9
14.6
379.8
748.7
7
97.1
14.4
27.3
804.7

368.00
31.10
50.20
13.50
230.00
621.60
7.20
89.00
13.70
27.00
655.10

240.00
32.80
59.70
15.70
237.50
581.40
8.60
90.50
13.30
24.50
477.90

248.60
31.80
43.80
17.00
213.70
555.80
7.60
77.50
15.10
23.60
425.30

204.00
29.00
33.40
16.70
211.00
500.00
7.30
63.40
13.70
20.50
401.50

6.4
133.8
9.4
99.7
8.5
264.1
11.4
28.8
17.5
30.2
16.7
103.5
69.9

6.1
171.7
6.9
111.2
5.4
283
11.5
26.8
15.9
31.4
12.2
119.6
74.4

6.30
100.60
7.10
88.20
5.40
280.30
11.90
25.50
14.50
33.00
11.60
82.80
71.20

6.50
106.60
7.00
103.60
5.60
237.80
13.30
25.80
14.60
40.20
12.20
74.60
77.70

6.30
96.40
7.80
115.80
6.00
180.90
13.80
27.00
16.70
30.60
13.30
76.90
74.00

5.60
90.60
6.90
102.30
6.50
166.40
13.30
24.80
14.40
27.30
12.10
64.50
65.40

100.9
34.2
382.5

74.2
31.7
251.2

60.00
25.50
180.00

59.40
27.80
170.40

63.30
30.60
177.60

56.00
28.30
184.60

14.4

14.5

14.50

17.10

18.40

17.30

28.8
243.5
58.7
801.8
70.6
64.6
10.4
11
9.5
35.9
9.5
43.2
37.2

28.4
262
54.2
846.8
75.1
70
11.4
11.8
8.7
34.7
8.9
45.1
18

27.30
244.40
41.10
878.40
62.90
69.20
12.50
12.10
9.40
33.10
11.30
47.20
18.00

29.90
288.30
39.30
811.00
49.80
79.70
13.30
13.30
10.30
35.60
12.60
43.90
18.00

24.20
317.00
39.70
829.90
45.60
71.70
14.50
14.30
9.00
38.00
10.00
43.80
18.70

21.10
266.60
35.10
799.90
42.50
59.60
16.50
14.80
9.30
32.20
9.00
32.60
18.70

206.9
14.4
45
61.1
61
323.2

221.8
14.7
46.5
64
59
375.4

217.80
15.20
39.90
62.80
56.00
363.40

167.60
15.80
42.40
68.50
67.00
293.00

116.50
16.20
42.00
66.60
72.80
185.10

103.80
15.10
36.60
64.80
58.60
168.80

24.7

21.6

21.50

24.00

25.00

21.50

31.4
21.9
188

27.1
23.1
204.4

27.60
22.90
170.80

29.40
27.90
177.40

27.00
26.60
145.20

25.80
20.40
138.70

5.4
28.3
40
5.4
67.8
167.2
5.8
54.4
55.9
111

5
30.9
40.1
5.6
74.1
165.7
6.2
55.6
59.2
120.2

5.90
33.00
40.10
6.10
76.30
143.90
6.40
55.30
56.20
94.90

6.60
36.80
42.10
6.80
67.50
140.60
7.30
63.50
58.60
113.20

7.40
33.50
44.80
6.70
68.90
187.70
7.80
55.60
56.60
114.00

5.80
24.40
48.80
5.40
66.00
160.00
5.80
52.20
42.90
125.10

9.1
101.9
10.2
17.5
5.4
22.6
22.2
32.8
95
28
92.4
29.1
31.2
23.4
33.6
29
273.9
55.7
52.2
21.4
94.2

10
123.5
10.2
21.3
5
25.1
15.8
29.5
99.7
26.2
105.7
27.4
29.5
21.5
38.9
28.9
237.5
16.8
59.7
22.2
87.2

10.30
116.30
10.90
21.90
6.20
26.00
16.60
26.20
92.90
21.80
90.00
25.70
31.70
21.20
33.60
26.80
192.10
14.70
51.10
19.90
62.90

12.30
109.90
11.20
28.20
7.10
27.70
18.90
33.30
105.30
20.00
107.30
28.70
32.00
23.80
33.60
25.10
186.90
15.80
52.20
20.30
60.80

13.20
90.80
13.60
29.10
7.30
25.30
22.60
41.30
103.80
22.30
119.20
29.60
34.20
24.80
33.70
30.60
215.70
16.70
51.50
20.90
59.10

12.20
82.60
10.30
30.40
5.20
20.90
18.00
25.70
98.50
20.30
112.00
29.80
29.50
22.50
29.40
26.80
117.30
16.10
45.50
18.50
58.40

799

928.9

691.80

681.80

710.00

645.00

74.7
703.2
159.1
49.2
57.6
32.6
95.6
39.2
27.6

74
805.8
178.4
56.1
58.6
32.4
94.4
42.1
25.5

72.00
671.60
147.10
54.70
59.70
32.10
87.00
36.90
17.00

70.80
658.20
98.60
62.30
66.10
33.70
113.00
42.30
17.90

67.40
595.40
94.90
52.20
64.90
35.30
122.00
40.90
22.30

58.00
698.40
81.50
44.40
61.50
30.90
113.70
35.60
20.00

24.4
31.9
21.1
14.1
103.4
69.5
70

26.8
30.7
22.2
10.8
103.5
77.2
65.6

26.70
29.20
17.70
11.80
72.00
68.90
66.90

27.70
28.60
18.90
13.80
73.90
80.10
66.20

28.10
28.90
20.10
12.70
67.00
108.60
49.50

23.90
24.10
17.10
13.60
66.20
85.20
41.10

13.9

14.1

14.60

18.80

19.50

22.90

8.1
16.2

7.2
15.6

7.00
15.40

7.60
20.20

6.50
22.00

6.40
22.40

199
22.4
11.4
146.4
26.4
20.6
14.9
8
173.9
89.9
12.8
39.6
40.5
1130.5
1100
25.2
31.7
50.9
52.3
45.7
43.6

219.7
19.3
11.9
150.1
22.4
15.5
15.8
7.5
169.9
97.7
13.1
36.5
38.4
697.9
1065
25.4
35.7
60.6
64.1
31.1
44.1

194.80
18.30
12.60
123.40
22.00
13.00
16.70
10.30
211.40
86.70
14.40
33.60
37.40
604.00
1,109.00
24.70
34.70
56.70
47.00
31.00
34.20

201.40
20.00
15.00
122.60
24.50
14.20
16.90
10.20
220.00
88.30
16.30
31.90
39.70
824.50
1,125.00
28.70
39.80
72.30
63.60
34.80
28.50

127.50
20.20
15.10
134.90
26.60
16.70
16.30
9.00
196.40
87.10
15.30
32.30
40.00
617.00
1,125.00
28.60
39.20
53.90
73.40
37.00
28.60

121.70
20.90
14.90
111.30
21.60
16.70
14.10
8.10
179.50
99.40
14.10
25.30
43.10
617.00
1,050.00
23.00
32.00
44.00
68.00
35.90
22.20

26.7
103.2

27.6
110.8

26.50
81.30

30.40
80.80

25.30
78.30

21.60
85.60

82.4

85.3

84.50

82.20

77.90

70.30

16.7
7.3

17.1
7.4

17.70
8.60

21.90
9.90

20.40
8.40

17.10
6.80

17.2
29.5
86.3
17.9

18.2
27.6
89.8
19.9

18.60
31.40
86.40
19.70

17.10
32.20
114.10
19.00

17.60
24.20
76.90
21.80

16.30
20.00
69.50
17.10

26
45

27.6
47.6

27.60
51.10

30.30
51.90

29.20
51.20

24.50
32.00

139.3
25
72

170.4
25
78.2

112.00
25.50
75.20

101.10
29.70
77.10

93.90
32.30
70.30

84.30
30.90
63.40

31.2
9.3

30.9
8

31.20
7.90

25.70
7.90

27.10
8.00

23.70
8.90

Closing
Closing
Closing
Closing
Closing
Closing
Price
Price
Price
Price
Price
Price
March-13 February-13 January-13 December-12 November-12 October-12
8.40
8.30
9.20
8.80
9.70
10.10
790.00
804.00
801.00
850.00
811.00
881.60
220.00
250.00
271.20
319.00
300.00
###
132.00
137.70
138.00
147.50
140.50
164.70
129.60
127.00
130.00
129.70
135.00
147.00
120.00
122.10
110.10
107.10
109.20
135.00
44.50
45.30
47.60
48.40
51.40
55.70
73.40
75.50
71.00
78.00
73.00
76.80
50.00
51.90
48.70
49.90
56.10
60.30
25.10
34.20
33.50
36.70
39.60
58.10
26.00
29.80
32.00
33.70
32.50
34.60
7.30
8.10
9.10
10.40
8.90
9.60
830.50
841.50
835.00
810.50
815.50
808.00
70.50
85.70
85.60
73.90
73.70
72.00
130.00
137.10
144.10
141.20
141.90
148.40
54.00
78.70
75.10
72.70
68.50
74.00
72.50
21.00
28.00
5.00
38.50
22.20
42.20
7.30

81.80
23.70
31.50
6.20
39.60
23.70
40.00
8.30

82.50
25.60
32.50
6.60
45.40
25.40
42.40
8.80

85.00
23.90
31.50
7.40
47.70
25.10
33.50
8.20

114.50
25.50
32.00
7.20
54.50
23.40
37.10
8.70

128.30
33.70
34.00
7.90
56.80
24.50
31.10
9.30

171.80
118.60
16.90
13.90
65.30
217.30
56.00
68.60

209.90
121.00
20.90
16.20
73.10
236.80
64.70
74.30

228.60
122.10
21.60
18.60
80.60
233.40
68.40
80.80

226.70
122.00
20.60
17.40
73.70
231.10
68.30
74.70

235.40
124.60
24.90
19.70
85.40
238.10
74.60
79.70

229.00
134.00
27.80
20.80
66.80
243.90
67.70
83.40

201.40
64.90
42.60
32.00

209.20
80.60
74.80
35.20

206.40
###

211.60
63.90

241.00
68.90

228.20
73.80

35.20

36.20

38.00

36.70

31.50

34.80

38.80

35.10

37.30

40.20

141.80
15.80
171.40

148.20
16.50
175.50

155.40
17.30
196.60

161.70
17.50
189.30

175.00
19.00
202.10

224.70
19.30
311.00

22.60
20.20
98.50
8.80

29.40
24.70
113.30
8.80

31.30
26.90
121.20
###

30.80
24.50
119.80
8.80

28.60
24.00
120.50
8.80

31.90
26.60
125.20
###

118.90
16.80
26.20
508.70
903.20
30.70
19.20
19.60
30.60
17.40
20.80
13.10

126.80
20.20
32.60
518.50
904.50
38.00
24.10
24.90
33.90
21.50
26.90
14.50

129.70
21.20
31.70
527.00
898.00
35.10
24.40
28.40
35.00
###
26.00
15.10

132.90
21.50
32.60
535.70
839.50
35.30
23.20
29.30
35.20
19.10
24.30
16.50

136.50
21.10
33.40
595.50
892.60
36.70
25.70
34.60
37.80
20.30
27.00
15.50

151.80
22.50
39.30
542.10
799.30
39.30
26.50
35.50
38.20
27.00
30.10
17.90

531.80
54.10
61.20
21.10
27.50
31.90
200.50
46.80

525.30
62.20
61.60
25.20
30.70
34.30
270.50
61.60

513.10
64.30
59.50
24.50
32.40
35.60
271.25
68.30

530.30
64.40
55.90
24.30
32.20
34.80
273.50
67.90

562.00
56.40
51.80
24.10
32.60
33.80
271.00
67.90

498.30
65.50
56.90
27.90
37.90
###
268.50
74.30

30.30

33.40

35.40

34.30

35.20

38.20

20.90
32.50
24.80
99.50
26.10

24.60
36.30
33.00
113.00
32.00

27.90
36.70
36.00
115.30
35.00

26.80
35.40
33.50
104.90
32.60

25.10
36.90
38.70
108.40
32.90

27.40
42.10
36.60
115.10
37.40

98.70
16.80
5.20
52.90
3,788.00
29.00
21.80
19.10
18.10
67.10
51.30

134.00
18.80
6.00
58.50
4,017.80
38.20
25.90
24.40
23.60
72.30
56.10

7.80
99.50
25.40
50.20
38.80
33.60
210.00
41.90
6.50
6.20

8.20
113.50
32.40
51.70
44.10
37.00
250.60
66.00
7.70
7.50

43.40
16.30

54.70
18.20

98.10
14.60
23.10
14.20
40.40
9.10
5.20
14.10

150.70
19.00
6.70
56.50
4,008.10
41.40
27.20
25.40
25.50
72.50
54.80

170.80
15.90
7.10
56.00
4,572.00
34.20
27.60
25.90
24.80
72.10
52.00

182.10
18.00
7.80
57.00
3,645.40
40.80
30.50
27.30
22.70
72.40
53.90

9.10
117.00
31.70
51.60
44.00
36.80
233.20
56.60
8.90
9.40

10.00
108.20
32.20
54.20
47.60
37.80
274.70
59.10
9.60
8.80

50.30
20.60

52.40
20.80

19.80

21.40

106.50
26.80
27.90
17.50
45.20
9.50
6.00
17.20

109.10
35.70
29.00
19.30
44.00
9.90
6.60
18.20

106.20
27.40
27.20
18.00
40.00
10.10
7.00
18.50

106.90
25.20
29.50
19.10
37.30
9.10
7.70
18.40

114.30
28.90
32.90
24.50
40.80
9.40
8.20
18.70

22.10

24.30

25.20

26.00

28.50

35.40

17.80

20.80

21.30

22.60

24.00

35.80

9.20
118.70
###
52.30
42.50
39.50
252.00
62.60
8.10
###

211.10
20.70
8.60
60.30
3,752.50
46.70
35.00
32.50
24.40
88.60
57.60
12.20
114.60
32.80
58.30
61.10
41.90
281.00
68.00
10.50
###

25.40
103.80
21.90
482.50
59.70
29.80
33.70
43.30
38.50
138.40
36.60
14.60
146.90
54.50
5.00
26.20
20.40
16.80

33.50
126.10
33.50
520.60

32.50
195.90
34.80
543.60

33.50
187.10
34.40
570.00

33.10
189.10

41.40
210.80

558.80

503.00

35.90

38.20

36.60

36.90

43.50

50.50
45.80
154.10
44.00
17.50
147.10
67.20
5.60
32.10
26.60
18.90

53.50
48.60
163.80
48.90
20.00
168.20
74.40
6.40
33.90
32.50
19.10

50.70
50.10
155.50
52.90
21.00
175.00
73.40
6.90
33.40
32.30
19.10

52.00
54.70
157.20
63.10
24.10
170.90
74.90
7.50
31.80
34.00
20.20

57.90
59.00
164.40
69.00
26.40
174.80
87.60
8.10
34.10
31.70
20.60

237.10

245.70

261.60

264.70

267.50

273.60

1,006.50
1,233.75
25.50
5.50
10.50
5.10
16.80

993.00
1,312.75
25.30
6.30
11.00
5.80
19.30

995.75
1,416.25
26.60
6.60
11.70
6.60
20.10

992.75
1,508.25
27.00
7.30
12.50
6.90
22.00

992.25
1,523.25
28.30
8.20
13.60
7.70
25.00

987.75
1,711.00
29.30
9.00
14.70
7.90
25.60

5.60
6.60
60.80

6.60
7.30
100.30

7.10
###
95.00

8.10
7.50
91.90

9.40
7.60
97.00

10.70
8.30
106.00

24.70
5.90
4.40
7.60
16.40
15.00

32.70
6.90
5.00
8.40
20.70
17.30

36.20
7.50
5.90
9.10
18.70
18.40

36.20
8.00
6.20
9.20
18.00
16.40

35.10
8.60
6.70
10.90
19.00
17.30

37.30
9.80
7.50
11.70
21.00
19.60

17.80
15.10

19.20
19.30

21.60
20.20

17.70
20.10

20.00
20.60

21.80
22.70

42.10
28.00
15.30

40.50
29.50
22.20

43.70
32.00
22.40

42.80
33.30
22.60

41.40
34.00
23.40

42.50
38.40
25.60

17.10
175.00
208.50

19.00
165.50
247.25

21.10
165.80
281.75

21.70
178.50
262.50

20.30
273.00
310.50

20.90
319.60
324.75

50.00
25.80
15.40

61.10
30.90
20.00

64.00
32.10
23.90

64.90
31.10
24.00

80.80
32.30
27.00

82.10
36.80
28.20

23.80

28.20

30.90

30.60

31.60

38.00

47.00

56.80

49.50

49.80

49.90

54.20

159.90
30.00
39.70
15.90
190.00
482.00
9.10
71.30
12.80
16.60
351.70

162.10
33.10
58.50
19.50
200.00
510.50
8.80
83.70
15.00
18.70
390.00

180.00
35.40
60.70
21.80
209.70
535.30
8.20
81.80
17.50
20.30
415.00

187.50
32.90
59.00
21.10
204.90
549.10
10.00
82.90
17.80
25.10
380.90

184.00
33.00
59.00
23.00
213.50
567.30
8.20
88.80
18.40
30.60
388.60

311.30
35.30
64.80
23.40
247.10
519.80
9.00
112.70
21.80
32.90
381.10

5.00
93.50
7.50
105.10
6.40
167.20
14.50
25.90
13.70
29.70
11.70
54.10
69.80

6.00
107.80
8.50
113.70
6.50
162.80
17.60
30.40
15.70
32.60
12.80
68.00
77.30

6.30
110.20
9.30
122.00
6.90
163.10
19.00
32.60
17.50
37.60
13.40
75.60
84.40

6.90
104.80
9.80
112.80
6.60
158.50
19.10
31.50
17.10
51.00
12.90
73.40
79.70

7.30
113.70
10.40
113.80
7.40
231.60
18.90
32.90
19.30
29.10
13.80
95.80
75.60

7.90
118.50
13.40
128.50
8.70
246.10
19.60
37.10
24.70
32.30
16.60
129.40
79.80

50.40
24.10
160.90

51.50
27.90
167.60

62.80
31.10
180.10

63.00
27.20
182.50

56.80
29.30
221.60

65.00
39.60
172.20

19.20

20.30

21.40

21.90

21.50

23.60

35.40
280.00
30.30
810.00
38.50
62.20
17.40
16.00
10.10
31.40
8.60
28.90
18.70

51.40
296.50
35.70
832.50
43.30
76.10
20.30
17.10
10.00
39.00
8.90
43.90
19.90

43.30
302.30
39.10
855.30
42.50
79.00
22.60
18.20
10.80
40.80
9.20
48.10
18.00

37.50
302.70
36.70
774.00
41.80
79.80
22.10
18.20
11.90
39.70
9.20
45.50
19.20

36.20
296.80
41.20
720.80
47.10
86.50
21.40
18.80
12.20
40.90
9.20
47.30
19.20

97.90
17.70
38.70
72.60
61.90
176.30

93.60
21.50
57.40

94.30
23.50
44.00

98.40
22.80
46.00

99.30
22.10
39.00

176.60
22.90
49.10

65.30
180.30

67.70
183.40

65.50
187.50

62.50
273.90

67.80
295.80

23.50

26.70

26.90

26.50

25.50

28.80

25.90
25.90
108.80

27.50
33.20
121.50

27.90
32.80
139.60

27.50
32.40
143.30

26.40
32.90
147.50

29.10
36.00
162.10

4.90
33.90
50.10
4.90
68.20
154.60
5.00
51.90
54.90
106.60

5.70
44.30
58.20
5.60
75.50
160.30
5.90
52.60
61.90
124.90

6.20
43.70
64.50
6.40
79.10
170.00
6.70
###
61.60
130.90

7.30
44.60
58.00
6.70
73.00
158.10
7.20
55.60
62.40
126.00

8.50
46.20
59.90
7.40
75.30
154.50
7.60
57.40
57.80
119.00

9.10
51.60
69.90
8.00
77.30
143.00
7.90
69.30
68.00
124.30

38.80
287.50
37.10
720.00
58.40
95.50
24.00
19.70
###
47.10
10.00
54.20
###

13.80
75.60
13.40
31.30
5.20
24.50
11.50
27.10
115.30
18.50
113.10
30.20
31.20
23.70
31.30
30.80
85.40
14.00
46.00
22.20
56.00

14.90
16.40
32.40
5.70
38.80
17.60
40.40
108.90
21.40
119.70
32.50
35.20
33.00
36.90
37.70
101.30
16.50
50.10
28.20
61.60

640.00

16.10

16.20

15.30

17.80

17.50
36.90
6.30
34.00
19.40
###
108.80
23.00
120.00
33.40
34.60
69.80
37.60
37.00
123.10
17.50
58.40
27.40
63.00

17.50
37.00
7.00
32.80
28.60
38.30
116.00
20.90
116.00
33.10
33.00
56.00
40.70
34.10
121.50
17.50
56.80
25.30
62.20

17.50
31.80
7.20
33.60
34.10
38.60
103.30
23.70
124.90
33.00
33.90
56.20
36.90
38.40
128.80
20.50
59.00
26.30
64.90

18.90
34.10
7.90
38.90
28.00
46.80
110.50
26.30
113.20
36.80
34.30
64.40
45.60
38.90
132.80
21.00
59.40
26.10
63.80

675.00

751.00

720.20

758.30

720.00

68.30
706.20
66.30
47.50
66.50
30.10
110.50
36.10
20.10

79.00
735.80
71.40
60.10
82.60
46.90
125.30
43.90
26.70

87.50
###
83.20
56.40
82.80
52.80
128.50
50.50
24.90

94.80
739.50
80.70
45.00
79.40
45.90
122.30
49.10
24.00

78.80
764.50
88.90
45.70
77.00
47.20
117.10
50.30
26.70

80.00
830.00
89.40
54.10
91.20
54.70
122.60
53.20
26.40

23.20
24.10
19.80
14.00
57.00
88.60
38.10

28.50
27.80
27.70
14.70
56.70
95.30
45.50

28.30
28.40
22.30
15.00
70.00
95.20
52.60

33.70
35.80
24.00
14.60
62.30
95.10
48.80

33.40
38.10
22.70
16.00
80.40
105.00
46.00

30.80
30.60
23.30
15.40
59.80
102.80
49.80

23.90

25.50

27.70

28.50

28.70

28.50

6.90
25.50

7.40
28.70

8.20
29.70

8.20
27.20

9.00
27.10

9.50
29.10

164.50
18.30
15.50
81.70
26.40
15.20
16.70
7.70
178.60
101.10
14.80
20.80
41.30
615.00
1,100.00
27.80
35.80
44.80
65.90
37.60
20.20

156.00
28.20
17.10
98.70
30.30
18.90
18.00
7.90
175.60
105.70
18.60
25.00
44.00
620.00
1,030.00
46.00
52.70
90.30
94.00
41.20
25.70

164.10
26.50
19.40
110.10
31.40
20.00
20.00
8.40
168.60
102.80
19.20
24.10
42.90
645.00
1,085.00
29.50
53.30

163.20
28.20
18.80
153.10
32.60
23.20
19.20
9.10
168.40
104.80
19.70
25.20
44.30
650.00
1,044.00
30.10
49.40

82.10
44.40
27.30

43.50
25.70

43.60
31.70

47.90
36.60

24.80
79.80

30.00
79.00

33.60
88.10

31.30
84.10

30.90
83.30

33.50
89.50

67.40

67.40

65.80

65.30

66.80

87.00

18.40
6.10

23.50
6.90

24.90
7.70

25.00
8.70

24.20
9.60

24.50
10.50

18.10
24.90
79.20
17.10

20.90
31.00
112.90
21.00

23.80
29.90
123.60
21.80

23.60
27.80
126.20
21.00

23.30
27.50
115.90
23.60

25.70
28.20
126.10
29.90

162.10
28.70
18.00
107.30
32.50
21.00
19.10
8.10
173.30
107.20
19.50
28.30
47.90
###
1,060.00
30.70
52.40

160.40
28.70
20.30
145.10
36.30
22.90
19.60
9.60
179.10
108.80
21.90
33.50
49.30
###
1,080.00
35.40
54.80

25.10
33.00

37.40
43.10

34.00
47.70

31.20
46.00

33.00
46.40

34.30
48.50

80.00
30.90
70.70

82.30
34.80
94.20

81.70
37.00
88.80

70.20
38.10
82.90

78.70
35.00
86.40

101.30
38.50
93.50

26.40
7.30

30.20
7.80

31.90
8.40

30.90
8.80

36.70
9.10

45.00
9.40

Closing
Closing
Closing
Closing
Closing
Closing
Price
Price
Price
Price
Price
Price
September-12 August-12
July-12
June-12
May-12
April-12
10.10
8.50
8.50
8.60
8.30
8.80
805.00
800.00
892.40
882.00
885.00
921.00
280.50
312.80
260.00
190.00
205.00
267.60
144.60
162.40
161.50
151.00
140.50
159.20
131.00
126.00
153.40
144.50
142.90
170.00
120.00
107.00
139.20
136.70
124.10
142.00
46.10
46.30
63.50
48.30
47.30
47.80
76.90
89.00
91.10
102.00
96.90
86.00
54.00
47.10
64.20
52.30
54.00
55.00
69.60
40.60
23.30
36.90
34.70
34.20
42.40
45.30
49.50
11.00
10.30
10.00
10.00
10.50
10.30
806.00
808.50
801.50
810.00
804.00
800.00
67.00
66.10
66.10
75.90
84.90
148.90
154.30
157.90
150.60
169.60
179.40
248.30
74.10
65.30
60.00
57.20
60.30
73.30
141.10
35.50
34.10
8.40
47.80
26.00
34.20
12.30

128.40
25.20
32.00
5.50
32.50
26.50
29.60
9.90

118.10
22.10
28.90
5.80
31.80
26.80
26.50
7.40

136.70
26.80
31.80
6.40
33.80
27.70
28.90
8.40

141.00
27.20
35.30
7.10
35.20
27.40
27.30
9.00

149.00
29.80
37.40
7.40
38.40
32.70
30.10
10.10

244.00
139.50
30.00
25.50
72.60
225.80
74.90
90.30

231.90
127.90
20.00
20.80
66.20
228.70
67.80
93.10

233.80
122.10
17.60
17.80
62.20
241.10
69.40
89.80

260.30
128.00
20.10
21.20
63.90
266.60
76.10
103.10

275.50
122.00
20.60
22.10
65.20
260.40
77.90
106.00

318.90
130.30
22.20
27.90
71.10
282.10
93.00
111.90

224.80
82.30

238.80
80.80

244.70
73.90

255.30
82.90

263.00
90.60

275.70
108.00

40.00

37.90

35.50

39.60

41.50

57.30

39.00

34.20

28.90

32.00

33.90

32.80

220.70
22.00
226.40

207.20
20.90
135.90

184.30
19.20
109.80

191.50
21.80
119.20

198.30
22.60
120.10

210.50
25.60
130.80

37.90
28.60
135.40

33.40
28.80
132.10

32.80
29.70
127.10
10.60

41.40
37.50
133.40

42.40
33.70
139.90
10.60

45.40
38.50
166.00
10.60

144.70
24.20
51.00
484.30
747.80
47.00
31.40
41.40
43.50
26.20
32.10
27.10

124.00
23.20
46.50
502.50
681.80
42.70
26.70
35.60
35.90
20.30
24.90
21.90

73.90
23.50
41.10
488.10
636.50
39.00
23.90
31.30
31.00
17.90
20.70
18.00

61.60
24.50
43.20
508.60
600.40
44.90
25.80
37.80
33.60
20.30
24.50
19.10

26.30
43.10
498.00
605.20
49.90
27.30
37.50
38.40
20.40
25.50
20.40

26.80
47.70
539.10
592.30
55.20
32.50
42.40
45.10
22.80
36.50
23.70

504.70
70.50
57.80
31.70
37.80
33.60
294.75
84.90

502.00
74.30
56.40
25.70
33.30
30.90
300.25
87.00

499.50
63.90
51.90
21.70
27.60
30.80
223.25
72.20

519.10
87.70
60.00
24.80
31.60
32.90
266.00
83.90

507.80
89.80
63.80
26.90
34.50
32.50
324.25
86.70

544.10
104.60
97.70
36.10
39.80
35.30
421.50
103.50

38.50

37.30

35.00

38.20

41.40

40.90

28.90
41.00
38.00
118.20
38.80

28.30
37.10
24.50
117.00
34.30

25.70
27.30
21.30
104.00
30.10

32.20
26.70
23.30
110.90
33.10

36.90
30.70
25.70
121.70
34.90

37.30
31.00
33.30
153.80
36.60

230.90
21.70
8.70
68.20
3,893.00
70.00
38.50
42.90
25.20
88.40
64.10

218.60
17.00
5.30
76.00
4,016.90
26.90
32.00
29.80
25.00
91.00
66.80

198.40
14.10
5.50
77.80
4,075.00
24.50
31.30
25.50
25.50
82.00
60.90

249.30
16.20
6.00
83.60
4,046.90
27.80
34.70
29.30
28.10
91.00
60.50

229.80
17.20
6.20
85.20
3,885.90
26.10
36.20
31.90
30.40
88.90
68.10

252.60
18.20
6.90
88.40
3,770.30
29.50
40.70
37.50
34.90
101.80
100.40

14.00
108.10
33.90
60.60
71.40
42.30
289.30
74.20
11.30
9.10

9.90
108.90
34.60
59.30
64.70
43.00
294.70
75.50
9.20
6.80

9.00
102.40
36.30
57.00
59.30
40.70
282.40
68.20
9.00
7.20

10.00
114.40
40.10
64.30
63.90
45.80
312.50
77.60
9.10
8.10

10.50
123.40
41.20
58.70
69.20
49.10
300.10
84.30
9.20
7.90

12.10
122.00
44.50
64.10
71.30
49.90
339.60
89.80
9.70
8.40

20.60

18.00

17.00

18.80

18.10

22.10

119.60
34.30
33.30
27.20
48.10
10.00
8.30
19.00

126.10
29.10
27.60
23.10
45.70
9.60
5.70
16.50

119.90
28.40
23.30
18.80
43.90
9.20
6.30
14.90

168.10
38.30
27.00
23.30
51.70
9.40
7.10
17.40

195.60
39.30
29.20
27.00
54.30
9.90
7.00
17.70

189.50
41.20
34.90
29.10
53.80
9.20
7.40
21.00

40.90

33.50

32.00

34.00

35.10

39.30

38.00

32.80

28.60

31.80

32.70

36.20

42.90
201.20

39.50
167.80

29.80
154.10

38.60
181.10

197.10

225.40

533.60

558.40

560.00

579.80

580.00

582.90

46.20

37.10

37.10

42.50

44.10

36.00

60.60
63.10
166.50
65.20
22.50
166.30
88.10
8.40
37.20
35.30
24.20

57.00
84.70
162.00
39.90
13.90
180.30
99.60
4.80
36.70
26.50
24.30

46.40
73.90
152.30
44.30
14.10
204.80
89.90
4.80
35.80
22.60
21.70

48.20
73.20
176.40
48.10
15.30
208.80
103.00
5.00
41.50
25.70
25.70

51.00
78.90
195.90
48.50
14.90
206.40
121.90
5.30
41.70
25.90
26.20

59.20
82.70
210.30
50.90
15.90
214.70
127.80
5.90
44.30
29.80
27.20

268.50

265.30

248.30

238.70

234.70

214.50

975.25
2,166.25
31.90
9.10
15.60
8.30
23.30

966.25
2,019.50
23.30
6.00
11.10
5.00
17.90

971.25
1,702.50
28.80
7.70
15.40
5.80
22.30

937.50
1,991.25
29.30
7.90
14.70
6.10
20.00

912.00
2,016.50
28.80
7.50
14.50
6.30
19.70

900.25
2,040.25
30.30
8.30
14.90
6.70
20.90

9.70
8.70
106.90

6.20
7.70
106.50

7.60
7.60
102.90

7.90
8.10
116.20

7.70
8.10
121.50

8.00
6.90
126.90

36.40
9.30
7.30
15.10
22.10
21.90

36.60
7.00
4.40
11.60
19.90
18.10

36.70
6.70
4.40
11.30
18.00
17.10

44.20
7.10
4.70
12.60
22.40
21.50

47.90
7.10
5.00
13.10
24.30
24.10

65.30
7.90
5.70
14.70
30.20
30.30

21.10
26.80

18.00
23.60

16.40
22.10

19.30
26.40

20.80
31.00

22.90
37.10

41.80
37.40
34.70

42.50
37.30
33.60

40.00
37.60
32.30

42.30
37.60
35.60

43.60
37.80
39.00

45.80
34.60
39.80

22.30
270.60
360.00

21.00
263.40
264.25

18.60
236.30
223.00

20.20
248.60
249.75

22.70
245.20
268.25

30.90
264.40
267.25

98.80
39.80
35.50

78.60
37.80
29.50

75.30
32.00
28.80

80.10
37.40
35.20

89.00
38.90
39.10

108.30
46.20
42.40

46.40

41.40

35.90

36.80

44.20

49.30

55.00

59.40

48.80

54.30

55.80

59.50

228.10
36.50
72.30
28.50
271.70
533.40
9.90
119.10
24.30
35.20
375.10

195.00
35.10
72.10
22.90
300.10
523.60
10.00
126.20
19.30
22.90
367.00

197.00
32.60
65.10
19.90
257.00
542.80
9.60
107.60
15.40
17.40
364.40

180.00
39.90
82.10
23.20
293.50
557.70
10.00
108.60
16.50
18.50
384.00

190.00
39.60
89.20
26.00
294.00
536.30
10.20
112.30
17.30
18.90
381.20

212.00
34.80
107.90
33.90
275.00
572.30
10.00
115.90
20.40
22.30
370.10

8.00
126.90
15.10
132.20
9.00
231.00
20.10
37.20
28.00
36.10
17.70
107.40
79.40

6.50
127.70
13.20
130.40
7.40
233.70
19.90
33.90
20.90
36.80
14.60
75.90
84.30

6.00
118.60
11.70
125.80
6.90
205.90
19.50
29.50
17.70
48.90
12.10
69.70
73.70

7.20
132.50
13.80
158.70
8.40
212.00
21.30
31.90
19.30
59.30
13.70
84.40
85.40

7.10
153.50
14.80
181.70
9.10
209.50
20.90
35.00
20.00
63.20
14.60
90.50
85.80

8.20
139.80
18.10
187.80
10.20
219.30
21.80
35.60
23.20
63.50
17.20
106.70
95.40

68.00
46.90
171.30

59.40
38.70
168.10

48.90
34.10
179.00

45.00
40.00
181.00

38.60
43.30
178.30

44.00
45.60
202.90

24.90

24.10

20.60

24.40

25.80

27.90

46.00
297.30
42.60
723.40
60.00
87.10
25.40
20.10
12.00
46.10
10.00
57.00
19.20

47.10
320.00
42.00
820.10
56.50
76.00
24.00
20.00
11.00
44.00
8.10
51.20
###

45.10
332.50
35.70
740.70
55.00
76.70
23.30
18.70
10.50
40.40
8.40
46.20
19.20

57.20
317.00
40.20
726.10
63.90
92.40
28.90
20.60
10.30
42.90
9.20
48.10
21.30

63.20
318.40
42.30
618.50
62.30
100.20
30.30
21.10
10.10
45.60
8.80
53.80
21.50

71.10
361.90
47.20
558.50
71.30
103.60
34.40
22.10

160.40
24.30
53.20

134.20
21.90
43.10

117.80
20.00
38.30

127.00
24.50
42.40

133.50
25.90
43.90

138.60
29.60
46.90

65.70
288.20

80.00
302.90

66.80
278.50

100.90
305.80

127.30
509.20

733.20

29.10

28.00

24.00

26.80

30.70

29.50

43.50
9.50
40.40
23.90

30.50
44.20
214.60

###
36.60
182.10

25.10
33.60
150.70

26.90
41.60
182.10

29.20
47.70
200.90

25.00
51.60
229.10

9.10
54.00
67.80
8.20
83.10
152.70
8.10
68.50
70.80
128.20

5.00
53.50
67.60
4.80
83.30
154.60
5.20
63.40
67.10
137.90

5.30
51.90
59.40
4.90
86.00
156.50
5.20
53.60
63.20
140.00

5.80
64.90
62.30
5.30
87.90
188.60
5.70
58.90
65.10
158.10

5.90
67.70
70.90
5.50
86.80
207.50
5.90
62.40
76.20
182.50

6.40
74.90
76.80
6.10
88.60
219.10
6.50
68.80
74.70
214.80

18.60

16.70

16.70

18.90

19.00

20.80

23.30
34.00
8.40
46.00
21.10
46.90
123.20
28.90
108.70
36.10
32.60
69.10
55.20
42.40
154.80
25.00
67.70
32.40
70.50

20.50
35.70
5.10
47.80
9.50
45.50
146.00
23.20
119.50
33.50
30.40
70.10
45.70
31.90
136.00
20.80
67.40
28.80
65.70

17.80
31.20
6.00
48.00
9.40
41.30
133.10
18.40
109.10
28.60
30.40
71.10
40.90
23.80
121.30
16.80
61.80
22.90
63.60

20.90
31.30
6.00
60.40
10.80
45.00
177.00
20.70
151.60
33.00
32.40
80.90
44.90
26.90
139.70
20.00
66.70
26.10
71.90

22.70
34.90
6.50
65.90
11.60
51.60
191.10
22.30
176.50
36.80
32.50
89.60
45.80
29.80
150.00
21.10
68.60
31.40
70.40

26.70
36.10
7.20
74.70
12.70
51.50
195.70
24.30
186.00
42.30
33.90
87.40
52.70
35.10
172.40
26.00
84.30
36.60
77.00

711.00

750.70

758.70

814.10

746.20

692.20

83.10
848.40
96.90
57.20
85.20
56.20
129.00
55.30
30.30

###
869.50
80.20
48.60
80.20
49.90
130.80
56.20
20.50

79.90
856.70
66.10
45.90
69.80
39.10
120.00
50.10
17.40

84.40
905.50
79.20
48.00
80.80
40.00
175.00
53.10
20.80

89.70
880.20
78.40
55.70
88.10
44.30
178.10
55.40
22.70

85.70
1,214.20
88.20
47.80
101.80
44.10
176.60
61.00
27.70

38.40
43.00
27.30
15.70
81.00
104.20
60.30

26.20
24.90
25.50
14.30
75.40
107.50
48.90

18.80
21.70
19.90
15.80
75.30
98.70
47.50

20.50
22.50
21.60
15.90
77.80
117.60
55.60

27.10
21.10
14.60
87.50
197.30
62.90

28.40
28.10
16.00
87.50
179.10
65.80

27.70

28.50

22.80

22.70

23.30

31.90

9.90
32.10

8.10
29.80

9.00
25.70

10.10
28.70

9.50
30.10

10.40
39.10

161.60
24.60
19.50
107.50
32.60
16.90
18.20
9.60
255.00
98.10
17.90
24.10
36.00
780.00
1,055.00
31.80
49.50

177.40
27.50
19.60
120.10
31.20
20.00
20.90
9.90
263.50
103.40
20.70
30.00
41.70
770.00
1,040.00
38.80
57.30

180.80
30.00
20.50
123.90
33.90
21.10
21.90
9.90
261.20
103.60
21.40
31.60
43.40
711.50
1,020.00
41.00
60.20

200.00
37.10
20.20
134.60
37.70
28.00
21.70
9.80
272.20
127.80
26.00
33.00
42.90
701.00
1,028.00
51.20
70.80

168.40
32.60
20.00
151.10
35.10
27.70
20.40
9.20
178.00
109.20
20.80
36.40
47.40
670.00
1,076.50
36.30
58.00

168.00
25.90
###
126.90
33.10
20.10
19.60
10.10
185.60
102.80
19.80
30.90
42.20
695.00
1,050.00
37.70
65.70

46.30
40.80

43.60
26.50

40.50
24.80

44.60
30.90

49.10
32.60

63.20
84.40

46.00
96.60

40.90
83.30

34.90
79.90

41.80
89.60

43.60
91.50

48.00
134.50

88.60

81.40

70.00

71.40

67.50

78.30

23.80
10.00

23.30
7.10

22.40
7.60

25.00
8.00

27.80
8.00

30.40
8.80

27.10
32.30
112.90
29.90

21.80
31.40
119.30
8.80

21.30
29.70
73.30
14.80

26.00
37.20

26.80
40.00

29.70
44.10

15.50

16.60

18.70

36.80
52.00

34.70
51.10

32.90
46.60

38.90
52.20

42.20
58.30

45.50
60.30

95.80
41.10
94.50

88.70
38.10
93.50

83.00
37.40
87.10

93.00
44.80
107.30

91.10
47.00
112.50

105.50
53.80
118.40

51.00
10.10

36.50
9.60

31.90
9.50

35.60
10.50

36.00
10.80

38.40
11.90

Closing
Closing
Closing
Closing
Closing
Price
Price
Price
Price
Price
March-12 February-12 January-12 December-11 November-11
8.10
8.30
9.90
10.10
10.10
914.00
888.50
896.50
1,008.50
10,178.75
281.00
287.00
334.50
329.00
3,135.00
164.90
190.00
###
249.00
2,550.00
189.00
190.00
195.50
229.00
2,341.75
135.00
150.00
###
168.90
1,552.00
45.10
43.10
41.70
47.90
506.00
86.70
86.90
84.60
99.30
923.50
55.40
51.30
48.60
59.40
535.25
43.60
9.60
777.00
93.50
217.70
66.20

51.40
9.60
809.50
82.20
193.90
58.20

45.40

68.30

702.75

804.00
72.60
172.10
52.50

828.00
89.00
206.60
62.20

826.00
89.30
216.30
61.90

126.30
33.00
40.70
7.30
38.00
32.80
34.40
11.40

114.30
32.40
38.60
7.10
33.70
33.90
34.50
11.50

107.70
26.70
34.50
6.90
30.80
29.70
39.40
12.00

141.90
35.00
41.30
8.40
39.80
37.80
54.30
14.80

195.20
37.60
400.25
7.90
4.97
34.30
46.20
170.25

342.60
130.90
26.50
28.40
73.90
253.60
102.20
114.60

322.40
117.70
26.90
27.80
73.40
227.50
103.40
99.50

324.70
109.40
26.00
23.70
64.80
243.80
94.10
90.30

420.90
138.50
32.20
30.90
83.00
295.60
111.60
120.40

340.30
1,282.00
298.75
226.00
727.75
3,032.50
840.00
1,270.25

242.40
104.00

217.90
86.60

232.30
79.10

277.20
116.80

258.60
870.75

60.00

52.80

44.50

57.70

57.60

39.10

37.80

33.70

42.30

407.50

212.50
26.20
134.90

185.90
26.00
124.30

167.20
24.40
128.90

250.00
28.40
162.60

257.30
266.50
1,559.25

52.00
39.30
230.00
10.60

52.50
39.50
166.20
9.70

47.80
34.60
162.30
###

62.80
44.00
200.00
9.70

65.70
454.75
1,532.75
9.70

27.30
46.30
527.50
584.70
61.90
39.20
50.30
59.10
23.20
38.80
25.90

32.80
40.30
545.30
636.90
58.50
36.60
49.80
54.50
23.00
36.60
25.20

28.80
35.20
526.10
560.50
49.20
34.30
50.30
45.50
20.20
33.90
25.50

38.20
47.60
598.50
626.30
70.10
48.40
56.50
62.00
26.10
43.10
31.00

394.50
43.30
621.60
604.90
710.50
46.70
397.75
588.50
29.80
40.00
26.80

550.10
114.80
84.30
39.10
45.60
34.90
404.25
101.90

506.50
100.00
81.60
36.90
44.70
42.80
402.25
108.40

525.10
76.50
66.70
31.20
39.90
35.40
410.50
97.60

550.00
113.00
93.60
37.90
49.30
45.70
554.50
118.70

559.90
124.10
99.40
403.25
50.00
451.50
701.25
1,071.00

56.50

58.40

52.00

68.20

607.75

44.00
38.70
37.90
133.30
41.40

41.70
36.00
34.00
108.60
41.40

36.10
30.30
31.90
91.50
36.50

52.60
39.70
40.10
124.50
43.30

555.00
40.90
40.80
121.90
403.00

301.80
20.00
7.70
89.40
2,865.10
31.30
52.40
36.60
34.80
98.10
103.70

276.10
19.80
6.90
81.20
2,613.40
30.50
52.70
33.10
34.40
82.80
85.20

13.40
116.10
42.90
60.30
69.90
56.20
335.50
94.40
10.10
8.80

13.60
110.40
55.40
57.70
60.50
51.80
305.50
86.50
9.10
8.60

22.90

298.50
18.40
###
72.00
2,483.70
28.20
52.20
28.80
37.10
65.80
77.20

379.60
21.90
8.30
91.60
3,075.10
34.90
65.40
38.40
44.50
113.50
95.40

2,308.25
22.40
8.70
1,007.25
29,403.25
356.50
509.25
36.20
44.40
1,158.50
935.50

13.30
125.30
46.00
54.90
51.00
49.80
275.20
76.00
8.90
9.00

16.30
161.30
65.80
57.10
71.10
55.70
319.70
91.70
10.20
10.50

170.00
1,366.00
67.70
566.00
670.25
533.75
296.40
804.75
10.30
8.20

23.80

22.10

27.80

28.40

160.50
49.70
37.40
35.90
56.60
9.30
7.60
21.90

141.80
48.70
36.60
33.80
70.20

123.20
41.40
30.40
30.90
62.70

162.00
57.50
39.90
54.40
77.00

158.50
454.75
42.80
47.30
754.75

7.50
22.90

7.60
20.80

8.90
26.30

7.30
26.40

41.90

39.20

34.00

50.80

51.20

39.30

37.80

34.80

41.70

450.50

229.90

225.10

215.20

282.60

1,932.25

576.00

609.30

635.30

664.50

669.90

39.00

42.60

37.60

46.00

462.00

63.70

55.40

50.10

61.10

61.00

185.20
47.10
17.00
191.70
133.40
6.50

157.50
41.80
15.70
160.10
144.50
5.90

149.10
37.00
14.90
155.50
140.50
5.70

169.60
49.40
17.10
163.50
152.40
6.80

172.60
52.20
18.30
164.20
155.60
7.10

34.00
32.10

34.90
32.90

40.80
31.90

42.40
40.70

371.75
31.50

211.80

193.00

168.90

255.90

2,528.75

1,018.75
1,706.25
29.10
8.40
14.10
7.10
21.60

997.00
1,414.25
27.20
7.50
12.60
6.60
19.20

999.50
1,408.25
25.00
7.70
11.80
6.40
18.70

1,005.75
1,623.50
30.40
8.90
14.10
7.70
22.40

1,003.75
1,671.25
308.75
98.75
148.00
7.90
230.25

8.10
7.60
118.00

7.70
7.90
110.30

7.20
8.00
102.60

8.60
10.00
138.50

8.70
10.10
1,463.00

56.30
8.10
5.90
15.40
25.40
26.80

57.20
7.20
5.10
16.20
28.60
26.50

45.00
6.40
5.20
14.90
23.20
26.10

67.60
8.00
6.30
17.80
31.10
31.60

721.75
8.10
6.40
186.25
312.00
29.30

23.50
35.00

24.20
43.60

22.30
35.90

29.20
46.80

30.60
478.25

55.50
41.40
33.90

53.70
40.70
31.40

47.90
35.50
28.20

54.50
44.10
34.40

533.00
426.50
361.50

31.00
220.70
282.50

32.20
184.20
293.75

28.10
160.40
259.50

34.50
179.20
365.50

34.20
229.70
377.00

105.90
57.80
56.70

112.60
52.60
58.90

130.00
46.40
56.00

165.40
50.30
42.90

1,060.00
51.80
405.50

66.00

60.20

53.60

71.30

64.30

73.00

57.90

48.80

62.80

63.90

218.80
30.10
80.60
32.30
317.20
584.00
10.00
108.50
22.60
24.20
380.30

200.00
27.10
89.40
32.10
297.80
580.50
10.10
87.40
23.00
25.00
367.90

195.00
25.50
138.60
29.80
290.60
551.20
10.00
75.00
26.50
22.50
381.10

211.00
26.60
170.20
40.10
343.50
612.20
10.60
110.50
35.00
32.50
389.50

1,850.00
313.75
155.80
33.80
2,970.00
638.10
9.20
112.00
34.10
35.80
391.00

8.20
135.70
18.40
164.50
10.60
161.20
23.30
40.90
24.50
70.10
19.50
106.80
113.80

8.60
120.60
18.30
157.00
10.80
134.30
29.00
39.70
24.50
50.30
19.20
97.80
86.40

7.60
113.60
21.20
139.60
10.50
127.00
25.70
34.30
23.00
47.90
19.40
101.10
77.20

9.20
139.60
26.40
186.80
10.90
187.90
34.80
44.80
37.30
64.40
24.10
129.20
99.90

8.60
129.80
25.40
192.30
12.10
157.40
334.50
412.00
39.00
529.00
25.10
977.75
99.00

42.70
51.30
229.70

43.40
49.50
212.10

49.50
45.00
225.10

53.10
61.80
261.30

497.00
566.00
1,789.00

26.60

28.60

26.50

34.50

341.50

81.40
366.10
48.00
560.20
59.20
77.70
37.50
23.20

107.80
367.90
46.10
599.40
46.90
68.10
39.60
29.70

90.50
335.00
45.20
529.40
45.70
60.30
61.40
23.90

95.70
364.30
62.60
530.00
65.40
83.60
66.80
30.40

913.50
3,575.00
586.25
4,980.75
689.50
84.70
64.90
30.40

46.80
9.20
47.90
24.20

50.30
10.20
46.10
28.10

47.20

51.80

502.50

41.00
36.60

46.60
18.70

465.50
18.70

128.10
32.30
49.50

106.70
43.10
44.10

96.20
34.70
41.00

130.50
47.70
56.40

1,842.75
483.25
534.00

733.20

733.20

733.20

733.20

36.70

36.10

31.80

38.50

365.25

38.70
63.00
219.90

36.00
59.10
203.20

31.40
48.70
204.40

39.00
69.30
265.40

39.50
72.90
1,630.50

6.80
84.80
78.00
6.70
84.50
261.10
7.00
67.20
79.90
192.50

6.40
73.40
74.40
5.70
83.00
241.80
6.00
52.30
68.40
179.40

5.90
60.70
68.20
5.60
75.50
229.00
5.30
44.00
66.10
191.30

7.40
69.60
82.00
6.80
86.70
246.70
6.90
63.00
78.80
205.90

6.80
685.50
77.40
6.90
761.50
253.90
7.00
717.75
707.50
1,950.25

###

28.40

28.50

23.40

30.80

32.00

33.50
38.50
7.10
71.50
13.80
51.70
175.10
28.90
152.50
46.00
33.90
98.50
52.50
37.30
182.40
29.40
78.60
39.90
72.50

30.60
42.90
6.70
94.80
13.70
54.10
183.80
28.70
158.60
41.80
44.90
91.30
47.40
44.40
167.50
28.00
64.00
37.30
66.90

26.30
37.40
7.30
75.30
20.00
47.40
184.10
26.80
136.30
36.20
38.50
88.30
45.00
43.20
169.50
27.30
63.00
34.60
62.90

33.20
44.50
8.90
98.40
21.90
53.90
212.50
35.50
166.20
47.60
50.40
122.80
67.40
79.40
224.30
34.80
78.40
35.40
79.60

347.50
44.60
7.30
106.30
18.60
55.90
206.70
366.50
1,499.50
430.50
49.90
897.75
56.50
72.60
1,325.00
353.75
79.80
36.00
72.60

708.00

695.00

693.90

774.50

817.80

107.20
1,179.10
85.70
52.70
113.40
47.50
176.70
57.40
35.70

101.30
1,016.00
81.00
48.20
125.10
49.20
181.10
55.30
32.10

98.10
1,013.50
84.70
45.00
101.00
55.20
156.00
48.20
31.80

102.10
1,205.00
109.30
50.50
136.60
65.90
175.30
61.40
35.60

1,020.00
12,696.00
689.25
482.75
1,143.25
117.10
1,460.50
552.50
338.50

31.90
32.10
16.00
97.40
153.50
74.60

32.20
27.20
13.90
83.60
146.90
76.70

30.80
27.90
14.30
74.90
130.30
74.30

60.20
33.70
15.20
93.50
165.50
76.50

53.00
35.50
162.00
831.25
167.80
551.50

30.80

31.00

26.80

32.50

32.50

11.30
42.40

10.80
38.30

11.00
31.20

12.10
40.90

12.10
40.90

212.00
38.40
22.20
141.50
40.50
30.70
23.40
9.50
237.30
125.60
25.90
36.00
44.90
645.00
1,023.00
55.20
70.60

233.30
37.20
23.10
130.50
40.30
31.70
26.30
9.00
217.30
115.40
26.60
37.50
44.50
624.00
1,012.00
52.10
75.80

208.10
37.70
21.20
126.80
34.40
27.60
23.50
8.50
195.50
94.20
23.10
37.60
40.20
607.00
950.00
43.00
55.50

287.40
42.50
26.20
176.80
40.40
35.10
30.10
8.90
237.10
113.70
30.20
38.90
42.70
608.70
1,006.00
57.90
74.40

2,353.75
38.20
25.80
1,382.50
395.50
339.50
304.25
8.80
2,451.00
117.10
304.25
317.50
431.75
4,900.00
1,009.00
61.10
78.80

65.20
73.20

60.60
62.10

58.50
63.00

65.70
89.10

524.00
712.25

50.00
130.60

48.70
128.40

42.10
112.70

54.70
135.30

43.20
1,185.00

77.40

64.80

52.80

67.60

763.75

34.30
8.70

35.50
7.70

31.70
7.50

42.90
8.90

413.75
9.10

36.80
50.40

37.10
47.10

33.60
46.10

43.90
60.50

44.30
63.30

20.50

21.20

19.50

23.90

24.30

46.90
59.00

50.30
59.80

43.40
57.40

56.30
65.70

591.50
669.00

112.00
60.70
130.30

104.30
62.50
114.20

98.80
55.50
86.70

132.60
77.80
114.20

1,226.50
79.60
117.10

44.70
12.60

41.40
11.50

38.50
11.60

45.80
14.50

44.10
15.00

Closing
Closing
Closing
Closing
Closing
Price
Price
Price
Price
Price
October-11 September-11
August-11
July-11
June-11
8.60
9.20
10.20
11.00
10,249.00
10,039.75
9,936.00
9,818.50
10,463.50
3,798.00
3,340.00
3,617.00
3,800.00
4,025.00
2,540.00
2,508.25
2,470.00
2,455.50
2,585.00
2,460.75
2,281.00
2,220.00
2,200.75
2,261.00
1,859.00
1,595.50
1,568.00
1,822.75
1,701.00
545.00
671.75
681.75
741.50
673.00
1,080.00
1,090.00
1,150.00
1,300.00
1,237.75
605.00
665.25
680.00
795.00
708.50
635.75

737.50

775.50

780.25

851.00

825.00
87.10
223.70
56.30

812.00
120.00
256.20
70.90

788.50
123.00
258.70
77.00

793.00
133.00
272.40
84.40

804.00
133.20
269.60
65.80

189.50
28.30
358.00
7.50
5.45
33.20
45.90
130.00

239.80
42.90
496.00
8.20
6.60
33.50
56.10
219.75

263.70
48.20
529.50
###
6.99
36.80
58.60
241.25

288.70
50.40
623.25
8.90
10.06
38.80
63.80
225.50

275.20
43.50
525.50
8.10
7.17
34.20
58.90
213.00

346.70
1,296.25
277.25
215.75
680.25
2,983.50
773.00
1,005.25

471.60
1,536.00
438.75
318.50
872.00
3,167.75
1,124.75
1,295.75

433.30
1,522.50
445.50
349.75
916.75
3,255.50
1,294.00
1,362.75

436.90
1,597.50
451.25
347.50
969.00
3,325.00
1,310.75
1,504.25

397.40
1,526.75
402.25
316.75
956.25
3,033.00
1,423.50
1,395.50

280.30
867.75

355.70
1,157.75

376.00
1,250.75

413.40
1,283.75

379.00
1,194.25

54.70

69.00

77.60

86.20

72.60

354.00

496.25

539.00

563.75

528.75

311.20
239.00
1,339.00

342.90
353.75
1,873.25

360.20
363.25
1,642.25

365.60
369.75
1,687.00

363.10
362.00
1,623.00

58.80
379.75
1,621.00
9.70

87.40
542.50
1,933.00
9.70

96.40
592.00
1,864.00
###

106.20
644.00
1,879.00
9.70

91.60
567.50
1,702.50
11.70

388.75
42.50
613.50
578.00
681.50
40.90
338.75
510.75
21.20
35.60
26.60

420.25
61.60
612.80
614.70
884.50
54.50
640.50
668.75
32.30
51.50
37.10

521.25
67.30
609.70
590.00
1,023.00
60.00
516.75
728.75
36.00
56.70
40.40

502.50
85.20
631.30
603.80
1,077.00
73.80
475.50
760.50
40.70
60.10
42.80

478.25
68.70
632.20
630.90
1,122.00
57.00
460.25
664.75
36.30
51.40
32.10

561.30
116.00
86.90
399.50
39.70
447.50
1,399.75
993.50

650.90
153.50
107.90
491.00
50.80
477.50
1,811.00
1,285.25

683.00
156.60
95.10
507.25
55.80
505.50
2,153.50
1,357.00

741.80
195.10
108.40
519.00
60.80
497.75
2,417.50
1,456.25

731.20
159.90
80.40
432.00
51.30
480.50
2,203.25
1,413.50

584.00

731.50

791.50

823.75

713.00

489.75
36.40
36.00
97.30
382.50

574.00
48.40
51.00
152.70
532.50

618.75
53.60
58.80
170.60
604.25

593.25
59.40
66.00
188.40
628.75

569.75
50.90
55.60
181.40
538.50

2,577.25
20.00
7.90
1,021.75
30,902.50
352.50
475.50
35.60
42.30
1,331.50
981.25

3,193.00
25.50
9.50
2,501.00
39,773.50
473.50
671.00
63.70
41.70
1,569.75
1,275.75

137.00
1,377.75
53.90
498.25
669.75
533.00
341.40
772.00
9.90
8.80

302.25
1,570.50
58.80
643.00
834.25
722.00
425.20
899.50
10.90
9.40

28.00

2,754.50
27.70
12.80
2,541.00
###
511.75
619.50
74.20
44.50
1,612.25
1,413.00

2,770.00
30.50
13.50
2,554.25
39,773.50
534.25
532.00
79.80
46.90
1,703.00
1,504.75

2,947.00
25.40
11.80
2,371.25
39,773.50
462.75
467.00
66.60
44.70
1,706.50
1,187.75

331.00
1,593.00
61.30
689.75
915.00
833.50
430.00
980.25
12.50
9.20

318.75
1,596.50
64.50
690.50
983.50
924.75
572.60
1,051.25
15.30
9.70

332.00
1,431.25
67.90
649.50
888.25
869.75
556.30
924.00
13.50
10.50

30.10

32.60

33.50

32.90

150.50
432.50
35.70
39.70
641.50

298.10
543.00
54.00
69.40
998.75

320.50
569.75
66.90
74.50
1,071.50

344.00
558.75
184.90
78.90
1,109.50

334.00
506.00
143.20
64.40
1,069.75

7.10
25.50

7.80
27.20

8.20
29.10

9.60
31.10

8.60
24.90

45.60

61.20

66.40

65.90

53.50

286.75

408.25

436.50

444.25

394.25

2,524.00

3,139.00

2,911.50

2,873.00

2,954.25

657.00

837.00

851.20

923.10

973.50

430.50

597.75

676.50

758.50

706.50

58.20

75.70

78.30

80.70

69.10

166.70
48.90
16.30
159.30
149.10
6.20

221.00
96.90
21.10
163.60
177.20
7.10

236.40
99.70
22.60
179.70
183.20
7.30

267.80
121.90
27.70
189.60
192.10
8.70

224.30
84.30
20.70
163.90
184.70
8.20

313.25
32.60

491.00
42.10

532.00
48.30

538.50
54.90

493.75
47.70

2,605.00

3,000.00

3,038.75

3,028.50

3,040.00

1,002.50
1,846.50
300.00
95.00
144.25
7.30
221.25

950.00
2,536.00
370.50
107.75
158.75
8.20
328.00

940.75
3,705.75
370.75
116.25
173.00
8.80
361.00

935.50
3,677.00
418.25
139.00
211.00
10.30
348.25

959.50
3,749.50
413.75
133.50
193.50
9.70
343.00

8.40
10.40
1,397.25

9.40
11.10
1,955.00

10.20
12.20
1,998.00

12.30
13.00
2,044.25

12.70
11.20
2,049.00

639.00
7.80
6.30
171.75
306.50
25.20

762.25
9.20
7.00
386.50
394.50
32.00

816.25
10.60
7.20
389.00
404.00
34.80

851.50
12.70
7.70
402.50
408.25
37.80

799.50
11.30
7.70
373.50
391.00
32.10

19.10
394.50

24.10
594.25

26.40
718.00

28.60
1,282.50

26.30
1,236.50

528.75
371.75
331.75

536.00
479.25
458.75

552.75
552.50
490.00

537.25
598.00
496.50

512.50
538.25
456.00

33.20
213.70
353.75

33.40
261.60
510.00

37.00
283.60
617.75

38.20
286.20
680.25

35.00
258.60
631.00

1,258.50
43.80
296.50

1,663.00
56.10
404.75

1,456.50
60.10
386.75

1,513.75
65.10
396.75

1,493.00
62.80
369.00

62.50

86.60

111.40

113.60

87.00

61.90

72.40

71.10

79.70

69.50

1,891.75
274.50
145.80
32.20
2,822.25
623.90
10.00
137.40
28.40
38.30
389.40

2,330.00
614.00
191.40
40.60
4,353.50
644.50
10.00
170.10
40.30
59.50
483.60

2,280.00
630.25
188.20
45.80
4,220.00
660.40

2,628.75
501.75
202.00
48.60
4,095.00
704.00

2,160.00
489.00
209.90
39.70
4,095.00
678.70

191.80
44.00
67.30
504.40

204.20
50.00
71.00
525.90

176.80
44.20
57.10
520.20

8.40
105.70
32.20
184.80
13.10
146.90
301.75
374.75
41.70
564.75
22.90
1,029.50
99.30

9.00
184.70
41.20
217.30
16.20
173.30
305.00
519.75
62.10
962.50
31.30
1,425.75
136.40

7.60
203.60
46.90
224.80
17.90
192.00
331.25
597.00
68.90
1,218.50
33.90
1,466.50
145.30

8.40
222.00
50.10
257.90
18.70
202.00
332.75
631.75
70.20
1,186.00
35.50
1,508.00
184.70

8.70
228.30
41.80
357.70
18.70
188.60
321.00
532.00
59.30
1,083.00
30.00
1,486.00
158.80

450.00
457.50
1,537.75

480.50
654.50
2,061.25

377.25
907.50
2,053.50

333.25
824.75
2,382.75

466.00
723.75
2,491.00

342.75

404.50

437.75

423.00

376.75

813.25
3,680.50
645.25
5,095.00
678.00
81.00
62.40
29.20

1,124.50
3,990.00
770.25
5,137.25
923.00
109.70
65.20
31.70

1,190.00
4,419.75
845.00
5,228.00
942.50
127.90
71.50
33.80

1,227.75
7,420.75
901.25
5,266.50
985.75
162.00
72.60
35.10

1,066.25
7,252.00
737.25
4,949.50
936.75
168.10
65.20
33.90

463.00

649.50

692.25

736.25

661.00

427.25
20.00

633.00
26.10

711.25
29.30

742.75
31.30

668.25
40.40

1,677.75
459.75
524.50

2,076.00
521.25
667.75

2,169.25
569.25
731.00

2,241.25
557.00
768.00

1,902.00
505.00
660.75

733.20

733.20

733.20

733.20

327.25

429.75

497.50

543.25

529.25

35.80
63.50
1,591.25

45.70
92.50
3,563.50

49.80
106.50
2,622.75

55.80
122.50
2,638.00

48.40
118.60
2,552.25

6.80
635.75
68.70
6.20
810.00
266.80
6.20
711.00
709.00
2,269.00

8.20
907.25
93.60
6.90
980.00
312.00
7.20
776.75
890.25
2,501.00

9.40
970.75
105.00
7.30
1,031.25
324.20
7.60
801.75
956.25
3,065.00

12.70
1,025.75
117.40
8.10
1,165.75
383.90
8.50
797.25
990.00
3,273.75

12.20
949.00
87.70
7.80
1,004.25
383.90
8.00
807.75
923.50
3,192.75

###

30.20

35.00

39.90

40.70

33.50

296.75
43.00
6.80
100.60
16.50
47.90
236.30
346.00
1,554.00
391.25
42.90
966.00
64.30
69.70
1,816.25
293.25
73.20

719.50
44.50
8.20
126.20
19.40
68.40
292.70
519.75
1,971.50
501.50
47.40
1,262.75
91.00
86.10
2,567.50
426.50
96.40

818.50
45.90
8.70
132.60
20.10
73.40
286.70
570.75
2,210.25
575.00
49.50
1,388.00
89.80
94.50
2,418.50
447.25
101.90

829.25
47.60
10.60
140.90
22.80
84.00
319.70
602.00
2,340.25
622.50
51.50
1,467.25
97.80
107.90
2,355.00
480.25
109.00

733.75
47.50
9.60
152.40
19.40
72.40
322.60
534.50
2,598.00
558.00
55.30
1,161.25
86.20
78.40
2,331.25
438.75
105.00

68.80

88.60

95.10

103.20

85.30

924.20

1,097.30

1,043.50

1,102.40

1,213.70

1,040.25
12,662.50
716.75
432.25
1,192.75
97.30
1,577.00
493.25
303.50

1,209.00
13,229.00
784.25
641.75
1,400.75
129.30
2,046.75
670.25
433.00

1,154.25
11,782.00
810.00
693.25
1,505.75
136.80
2,323.25
713.75
487.00

1,181.25
11,536.00
803.25
732.00
1,544.50
158.80
2,399.50
708.50
490.50

1,132.75
10,695.25
825.25
629.25
1,401.25
127.30
2,602.00
585.25
427.50

47.10
33.90
112.25
806.00
169.70
605.00

67.00
48.90
198.00
1,094.25
218.10
697.00

83.60
55.80
211.75
1,154.50
230.10
681.00

85.50
70.40
194.00
1,241.50
261.80
675.75

64.10
54.40
202.00
1,080.25
378.10
681.00

32.00

34.70

37.30

38.50

38.30

12.50
38.80

16.20
52.10

16.30
55.20

17.70
60.40

17.00
51.60

2,442.75
32.50
25.20
1,443.00
362.25
318.25
289.00
8.00
2,381.00
112.10
285.75
320.00
415.50
4,750.00
1,010.00
57.00
75.70

2,730.00
45.00
25.60
1,921.50
478.75
466.75
312.75
8.50
2,634.50
140.30
309.75
476.25
491.25
4,900.00
1,073.00
80.70
93.60

2,862.50
49.20
27.50
1,796.00
514.50
508.50
333.75
8.60
2,700.50
151.00
334.25
505.75
547.50
5,100.00
1,000.50
80.80
90.70

2,909.75
56.70
28.50
1,781.00
559.25
533.50
335.25
9.10
3,542.00
152.90
336.75
500.50
570.00
5,800.00
1,000.00
96.50
100.40

2,797.00
44.50
22.70
1,725.00
534.75
485.25
320.50
8.80
3,542.25
139.30
327.50
473.00
529.50
5,775.00
1,000.00
80.90
81.50

502.00
580.50

667.50
708.75

774.50
604.75

822.00
606.75

774.25
608.50

39.80
1,184.25

60.60
1,302.00

65.60
1,328.75

65.50
1,334.50

57.60
1,330.00

752.75

807.25

828.50

827.00

802.25

389.25
8.50

461.25
9.70

504.50
11.10

506.00
13.90

444.25
12.10

42.30
58.20

47.80
78.80

52.30
88.30

54.90
97.20

58.80
98.00

22.00

28.60

32.00

51.60

46.20

553.50
651.25

729.50
848.00

809.25
901.50

829.25
959.00

826.25
904.50

1,289.75
68.60
118.60

1,480.25
72.30
161.10

1,395.75
78.40
162.00

1,391.00
81.00
174.30

1,355.25
79.40
180.60

15.10

18.40

19.50

20.90

18.90

Closing
Closing
Closing
Closing
Closing
Price
Price
Price
Price
Price
May-11
April-11
March-11 February-11
January-11
10,435.00
4,012.50
2,562.00
2,360.00
1,702.25
656.25
1,265.00
670.25

10,690.00
3,989.50
2,480.00
2,317.00
1,721.00
675.00
1,298.00
732.25

10,479.50
3,997.50
2,469.50
2,447.75
1,722.00
650.00
1,324.00
736.75

9,799.75
3,547.25
2,283.00
2,401.50
1,885.00
562.50
1,303.25
665.75

10,398.25
3,580.00
2,266.25
2,400.00
2,004.50
781.50
1,293.00
856.75

687.50

916.75

991.75

901.50

1,370.75

778.50
129.10
264.80
72.20

767.50
143.30
300.40
84.00

760.50
111.50
268.70
92.20

786.00
79.90
231.10
53.60

803.50
127.30
337.50
91.80

251.40
41.10
540.50
8.60
7.08
32.00
57.50
273.75

277.70
42.10
670.00
8.70
7.78
32.60
64.80
360.25

294.50
49.20
725.50
9.80
6.96
44.20
62.40
254.25

173.80
36.50
430.25
9.10
6.67
40.40
48.10
114.75

350.80
54.90
805.25
11.80
9.24
55.20
66.00
190.00

446.20
1,455.50
434.50
367.25
946.50
3,016.75
1,550.00
1,345.00

588.60
1,579.75
504.50
440.25
1,082.00
3,071.25
1,768.00
1,567.25

492.10
1,628.00
485.25
381.00
1,201.75
3,063.25
2,036.00
1,545.75

296.60
1,120.50
210.75
237.00
669.00
2,733.75
1,375.00
1,054.25

508.40
1,604.75
466.00
445.00
1,032.25
3,808.75
1,588.75
1,599.00

371.80
1,271.75

439.40
1,375.75

430.60
1,345.50

278.80
833.25

468.80
1,431.75

66.20

78.10

76.50

95.60

###

531.00

516.00

669.00

412.25

804.25

346.00
384.25
1,782.75

344.60
503.50
2,103.75

354.00
556.50
2,275.25

261.10
330.00
909.50

371.60
533.50
1,784.50

93.60
596.00
1,742.00
11.70

124.60
671.00
2,102.25
11.70

175.20
831.25
2,427.00
11.70

138.90
639.25
1,796.50
11.70

439.25
64.70
625.60
628.10
1,155.00
52.10
495.25
649.75
37.70
56.50
33.90

446.75

480.75

686.00

781.75

596.80
589.70
1,848.50
67.80
543.75
885.25
41.00
70.10
49.50

650.00
667.70
1,904.50
73.40
579.00
1,080.00
45.10
78.50
46.70

475.90
549.90
1,904.50
55.00
280.75
625.00
28.10
50.50
38.50

612.40
699.30
2,704.75
231.70
510.25
1,079.75
45.10
94.50
55.90

716.30
159.90
78.90
437.00
46.80
435.50
2,464.00
1,421.50

700.40
283.10
113.90
475.25
54.00
449.50
2,906.50
1,391.25

752.20
299.30
120.60
515.75
63.00
448.00
2,642.50
1,548.75

543.20
234.40
102.90
358.25
44.40
498.25
2,324.75
1,225.00

829.60
301.50
135.00
558.50
68.00
730.50
2,910.00
1,893.50

746.75

865.75

819.00

557.75

948.25

454.50
50.80
63.10
179.40
562.00

466.25
56.60
77.80
210.70
568.50

593.25
108.80
86.00
264.00
545.75

550.75
72.60
41.40
166.90
387.25

813.75
120.50
236.70
278.30
674.25

218.90
1,006.00
2,473.75
###

2,915.00
25.60
11.40
2,117.00
38,876.00
472.25
518.50
68.00
41.40
1,644.50
1,164.25

3,535.00
27.40
12.00
1,911.25
31,926.00
534.25
577.50
86.70
39.10
1,891.25
2,601.00

4,249.00
29.40
11.80
1,788.25
32,063.00
626.00
523.50
93.90
41.30
1,877.25
2,240.25

2,364.50
22.10
11.20
1,469.75
30,001.00
305.75
291.75
53.20
55.40
1,354.50
2,023.50

4,516.00
31.20
15.70
2,277.75
33,389.50
558.50
481.25
70.70
69.50
2,085.50
2,517.25

370.50
1,351.00
54.30
683.75
861.50
1,026.75
557.80
932.25
12.50
10.00

481.00
1,385.00
51.50
726.25
927.00
1,233.00
600.00
978.00
13.00

358.75
1,490.00
51.40
669.00
997.25
972.75
687.20
986.75
13.10

165.75
1,119.00
78.70
551.75
602.50
691.50
450.00
911.50
12.60

340.50
2,151.50
103.30
690.00
1,125.00
1,126.25
610.20
1,428.25
16.60

31.10

32.00

48.30

40.80

54.40

326.20
492.25
132.20
64.50
942.50

331.90
525.25
155.40
70.00
738.75

352.10
594.75
167.50
84.50
808.50

234.70
466.25
113.00
54.00
955.50

374.70
783.25
201.90
81.80
1,366.50

8.40
23.40

8.90
27.40

8.80
28.60

8.50
27.80

10.70
35.10

52.10

52.40

62.20

37.40

61.10

411.75

461.75

496.00

290.75

520.00

3,060.75

3,588.75

2,806.50

1,749.75

1,531.00

959.40

915.40

1,056.80

695.50

1,106.40

665.25

631.25

692.50

412.75

795.50

69.70

76.90

92.00

62.20

90.90

183.80
80.40
20.50
148.50
185.70
7.80

196.70
85.10
22.10
157.20
221.90
8.50

189.90
74.20
21.30
173.90
257.90
8.70

127.50
63.00
19.20
139.90
172.40
8.40

200.70
103.40
28.40
237.30
292.90
11.00

522.25
50.30

601.25
56.60

662.50
57.50

326.75
35.20

655.75
57.10

3,052.75

3,054.25

3,246.25

2,604.50

3,457.75

902.75
3,580.00
386.25
127.00
176.75
9.00
362.25

866.50
3,804.50
437.25
130.75
185.25
9.70
358.75

993.25
3,504.25
414.00
128.50
184.50
9.90
330.00

959.75
2,936.25
356.50
125.25
171.25
9.60
279.75

972.25
3,847.75
501.50
159.00
225.75
12.40
403.50

12.30
11.70
2,058.50

12.90
12.60
2,202.75

11.50
13.10
2,463.25

10.80
12.50
3,437.25

14.50
17.30
4,401.00

630.75
10.90
7.50
403.50
406.50
32.00

787.00
11.20
7.90
462.75
437.25
36.40

880.50
11.30
8.20
457.75
468.75
36.30

758.50
10.60
7.40
235.25
341.25
25.70

1,223.00
14.50
10.00
473.25
577.75
37.90

26.30
1,141.50

30.20
1,370.50

32.10
1,451.00

23.10
2,032.50

33.70
2,376.25

468.25
527.75
467.75

464.00
668.25
504.75

626.00
547.75
636.00

570.00
361.50
524.75

711.25
678.00
825.50

31.70
261.00
670.25

31.00
265.40
1,721.25

38.40
300.70
1,598.75

35.50
201.40
1,083.50

49.50
313.30
1,884.00

1,722.25
56.40
372.25

2,006.00
83.00
443.75

1,930.50
80.70
457.50

1,154.75
51.70
288.50

1,736.75
86.60
446.50

85.40

99.10

107.00

65.70

107.70

63.70

86.90

97.50

76.40

108.00

2,350.00
414.75
179.20
47.90
4,145.00
636.40

2,482.00
400.75
192.00
50.00
4,276.00
609.70

2,871.00
430.75
233.90
46.10
4,111.75
673.20

2,579.00
327.00
322.40
25.30
2,850.00
516.40

2,436.50
493.50
462.00
47.10
4,150.00
643.90

143.40
43.80
58.00
499.70

49.30
63.70
516.20

56.30
73.40
656.60

40.40
50.90
440.70

60.60
85.00
604.30

8.70
225.10
45.50
351.60
20.10
187.10
292.75
553.50
57.70
1,073.75
33.30
1,600.75

8.90
225.80
55.50
359.30
21.80
186.30
305.25
522.25
61.70
1,270.75
37.20
1,815.00

10.30
278.50
58.80
368.70
21.00
198.20
308.25
1,003.25
71.20
1,180.25
39.20
1,678.25

9.00
155.70
34.20
222.60
14.20
155.80
324.50
714.25
51.10
1,082.50
26.30
906.00

310.80
67.60
375.80
25.60
223.80
485.00
1,162.00
82.40
1,623.75
38.40
1,550.50

484.50
802.25
2,799.50

519.75
919.25
3,078.75

365.00
955.75
2,705.00

350.00
494.25
2,000.00

480.00
1,022.50
2,802.25

358.50

365.50

365.75

312.00

612.00

1,023.75
6,927.00
769.00
4,949.00
963.00
150.00
59.20
32.00

908.25
7,396.75
884.00
6,297.25
1,059.50
160.80
59.20
33.80

906.50
6,330.50
918.75
5,219.75
1,240.25
164.20
56.30
37.20

729.00
4,622.75
521.75
4,464.50
873.00
128.10
59.70
42.60

1,067.00
6,768.75
806.00
5,557.75
1,384.25
181.40
166.70
58.80

663.25

722.00

739.75

481.00

865.75

665.75
43.80

511.00
41.60

704.50
38.20

393.75
37.00

749.75
40.00

1,936.25
419.75
703.25

2,188.00
466.25
834.50

1,985.00
502.00
848.50

1,162.50
706.00
461.50

2,183.25
963.25
888.50

733.20

733.20

733.20

507.10

754.10

508.50

560.75

646.25

373.50

717.50

47.20
117.70
2,735.75

51.20
133.80
3,104.75

61.60
265.10
3,452.50

46.40
211.00
1,505.50

76.40
282.00
2,584.75

14.10
922.75
89.60
7.70
1,018.25
520.20
7.80
799.00
924.00
3,461.50

12.60
912.50
112.50
8.20
1,431.25
562.10
8.20
790.75
1,152.50
3,551.50

11.90
1,498.50
121.70
8.30
1,387.25
533.20
8.20
810.25
1,077.00
3,548.00

11.20
1,238.75
68.30
7.80
992.75
344.50
7.70
663.50
843.75
2,972.25

13.40
2,014.25
128.60
10.00
1,618.75
553.00
10.10
935.25
1,387.00
3,950.50

31.20

32.60

36.30

42.00

57.70

743.25
40.60
9.50
147.10
19.30
72.00
339.00
525.50
2,736.00
547.50
43.20
1,191.25
89.80
79.80
2,692.75
480.50
104.90

732.50
39.30
9.80
166.70
21.20
83.90
346.80
577.75
2,886.75
651.25
46.40
1,517.75
100.50
79.60
3,280.25
539.25
116.00

785.25
41.70
10.20
209.30
21.80
107.60
350.50
681.75
2,750.25
569.25
48.30
1,621.00
113.90
88.30
2,417.25
565.75
107.90

619.25
53.60
9.80
331.30
17.80
83.40
220.10
334.25
2,253.50
389.50
63.00
1,290.00
59.70
64.30
2,044.50
270.50
89.00

1,054.00
71.90
13.10
426.70
32.40
149.20
364.10
669.75
3,092.50
696.25
89.90
2,044.75
126.40
105.60
2,344.50
623.50
176.30

90.30

100.60

106.20

74.80

114.30

1,039.60

1,146.10

1,227.80

780.80

1,051.70

1,155.75
10,656.25
895.25
645.75
1,500.00
119.60
2,884.25
553.00
440.75

1,216.75
12,427.25
996.00
669.25
1,450.00
136.50
3,017.00
609.50
604.25

1,453.75
13,015.75
931.00
705.25
1,534.75
146.80
2,849.25
638.50
594.50

976.25
10,474.50
588.00
430.75
1,213.25
87.50
1,998.25
363.50
317.75

1,510.00
12,417.75
1,180.50
782.75
1,501.75
1,589.25
3,077.25
713.50
687.00

64.50
49.80
261.25
1,178.75
370.30
730.25

76.40
63.00
287.00
1,342.00
363.60
777.50

94.10

65.30

142.30

231.75
1,408.00
399.10
917.25

119.25
1,077.75
226.50
425.50

237.00
1,407.50
362.90
900.50

36.60

35.10

49.70

46.80

66.00

17.60
51.70

18.20
80.60

17.40
90.90

13.30
67.40

19.30
98.80

2,807.25
47.40
22.30
1,798.75
537.00
521.50
295.00
9.30
3,341.50
130.70
297.00
499.50
546.25
5,380.00
984.00
82.30
80.90

3,386.75
67.90
23.20
2,071.75
615.25
648.50
299.50

4,020.50
71.90
28.60
2,295.25
657.50
792.00
304.50

4,809.00
41.70
37.90
1,121.50
364.75
636.25
353.25

6,800.00
69.90
48.90
1,908.75
721.00
1,270.25
512.25

3,286.00
165.40
296.75
567.50
593.75
6,208.25
964.00
98.00
81.90

3,272.25
178.40
396.50
587.50
640.00
6,167.75
1,029.00
157.70
117.60

2,873.75
141.10
347.25
437.75
384.00
5,395.00
929.00
96.70
95.80

3,473.00
198.10
527.00
484.50
710.25
5,726.00

782.75
650.25

921.00
744.50

893.75
784.75

542.75
299.25

1,022.50
704.00

58.70
1,336.75

67.30
1,738.25

72.10
1,652.75

44.60
1,119.00

78.20
1,570.75

788.50

816.00

841.25

675.00

947.75

406.25
11.30

388.00
11.70

470.50
11.70

439.50
10.60

646.75
14.70

43.50
93.10

64.50
103.80

71.00
217.80

68.00
176.90

217.70
229.30

44.70

46.60

53.90

39.70

63.30

162.40
132.30

826.50
866.25

1,514.50
1,091.25

1,378.00
1,411.25

1,101.50
1,114.00

1,566.50
1,671.75

1,409.50
64.90
163.00

1,566.50
64.70
234.60

1,647.50
70.50
256.60

1,190.00
92.90
217.10

1,621.25
132.30
345.80

20.10

25.20

18.70

15.00

20.00

Closing
Closing
Closing
Closing
Closing
Price
Price
Price
Price
Price
December-10 November-10 October-10 September-10
August-10
10,433.50
3,579.75
2,321.25
2,506.50
2,086.50
900.25
1,297.25
924.25

9,744.50
3,323.25
2,231.50
2,300.00
1,980.00
726.25
1,169.25
798.50

8,839.50
2,799.00
1,870.25
2,270.00
1,757.25
710.50
1,095.00
786.00

8,425.25
2,600.25
1,950.00
2,157.25
1,790.00
726.75
1,092.75
777.75

8,277.25
2,620.50
1,878.75
2,030.00
1,598.75
723.00
1,077.75
802.00

1,580.50

1,453.00

1,391.25

1,211.50

1,198.25

773.50
139.80
372.60
119.30

760.50
150.10
382.10
143.10

761.00
151.90
387.30

761.50
167.20
392.20

765.00
172.60
395.80

451.60
57.90
902.00

441.90
68.30
943.75

609.10
51.90
628.25

571.60
83.40
505.50

486.60
72.80
494.25

11.85
66.80
57.60

12.94
71.50
72.40

20.07
64.40
78.90

14.92
109.70
89.30
216.25

14.72
98.70
81.30
126.00

497.20
1,761.25

830.10
1,984.00

613.20
1,852.00

465.50
1,208.00
4,111.75
1,648.75
1,814.50

485.25
1,372.25
4,146.50
1,708.75
2,089.75

396.00
1,211.50
3,909.25
1,650.00
2,019.75

487.20
1,882.50
332.75
570.25
1,109.50
3,284.50
1,139.25
1,768.25

252.40
1,948.75
194.00
360.00
1,061.00
2,894.75
835.00
1,743.00

486.90
1,591.00

547.40
1,769.50

553.40
1,706.50

590.20
1,932.75

607.70
1,466.25

232.70

215.10

149.30

1,117.00

1,018.75

905.00

1,151.00

811.50

643.75

595.50

394.10
594.50
2,287.75

429.70
788.50
3,089.00

656.70
495.25
2,324.75

531.50
509.75
1,909.25

515.70
459.50
1,866.75

243.50
1,117.00
2,613.50

260.00
1,151.25
2,743.50

1,988.00
1,134.50
2,745.75

1,531.25
872.25
2,788.25
2,400.00

1,291.50
853.50
2,910.25
11.70

857.50

837.00

779.50

667.00

580.50

652.90
716.50
2,926.25
266.50
556.75
1,245.75
50.10
107.50
68.70

760.90
753.20
3,069.00
235.10
783.00
1,321.25
54.80
118.10
81.50

768.80
751.50
2,682.00
179.50
523.00
1,130.25
58.60
99.00
82.90

741.40
697.40
1,806.00
155.30
489.00
1,072.00
65.40
99.00
88.00

709.50
679.10
2,879.25
159.30
412.00
1,068.50
63.30
79.10
89.70

856.40
311.50
135.10
514.75
77.00
856.25
3,220.50
2,118.50

931.30
320.90
145.30
474.50
87.00
852.50
3,116.25
2,084.50

937.40
323.00
150.40
426.50
84.60
769.75
3,645.50
2,129.00

968.50
315.20
149.50
408.00
888.50
723.50
3,459.50
2,458.75

948.70
336.00
154.60
413.50
677.00
694.00
3,678.00
2,282.75

1,090.75

1,238.75

987.75

793.25

780.75

1,000.25
1,503.75
238.90
293.40
1,105.00

924.25
1,527.75
297.80
321.60
1,077.50

864.00
1,100.75
1,532.75
2,914.75
877.50

763.50
1,061.75
1,151.50
2,861.00
651.50

632.75
766.50
673.75
1,947.75
640.25

5,099.50
38.80
16.10
2,498.25
38,899.25
693.25
545.00

3,539.50
44.40
13.90
2,721.75
29,578.25
904.75
819.00

2,490.25
43.10
13.80
2,808.00
27,954.50
704.50
441.00

1,488.75
47.80
14.00
2,812.75
26,370.00
658.25
476.50

1,400.00
45.60
16.90
2,614.25
23,901.50
636.50
503.25

76.30
2,031.50
2,646.50

78.70
2,184.50
2,590.50

64.70
3,425.00
1,649.00

60.50
3,040.25
1,211.00

529.75
2,526.50
1,199.25

364.25
2,292.75
129.40
720.00
1,416.00
1,471.50
713.60
1,594.25
18.40

515.25
2,219.75
132.10
725.00
1,708.00
2,228.00
818.40
1,766.25
15.30

337.50
2,130.00
97.80
743.75
1,845.25
1,513.00
832.00
1,409.50
15.40

312.75
1,814.00
72.20
727.25
1,706.75
1,432.00
787.80
1,282.25
16.70

240.75
1,598.75
67.40
730.50
1,599.75
1,408.00
810.50
1,110.50
20.10

60.70

63.70

57.40

73.40

64.00

401.70
912.25
227.00
97.20
1,510.00

437.50
954.00
231.30
122.00
1,743.00

414.20
1,059.00
163.20
124.50
1,481.75

438.70
875.50
173.00
129.20
1,157.25

391.90
834.00
134.40
90.00
1,161.25

13.00
40.60

10.10
43.60

10.50
38.90

12.10
37.40

314.50

117.00

121.10

89.20

73.80

69.20

570.75

637.50

536.25

446.00

420.25

1,727.50

1,729.00

1,874.75

1,507.50

1,491.25

1,129.60

1,322.90

1,301.20

1,438.70

1,312.80

929.75

982.75

823.75

681.25

646.50

102.30

126.60

89.30

125.80

99.00

226.90
104.70
32.10
245.80
326.50
13.60

241.30
97.00
25.00
234.70
342.70
10.50

249.20
86.90
24.80
231.90
298.10
###

260.60
97.10
27.90
239.40
2,657.75
11.50

253.50
105.90
32.60
255.50
1,994.00

842.25
66.40

985.75
66.90

667.50
64.90

553.75
72.30

400.75
68.30

3,659.25

3,874.50

3,664.50

3,843.75

3,432.50

963.00
4,219.50
590.75
177.25
257.75
14.70
483.00

935.50
4,504.75
521.00
157.00
230.25
12.20
436.75

931.75
4,708.50
475.75
154.00
233.75
12.50
361.00

932.75
3,983.75
471.75
156.75
240.00
13.30
365.75

918.75
5,280.25
523.75
171.75
263.50
14.90
391.50

17.30
19.40
4,647.50

14.70
21.80
4,971.50

14.20
19.00
4,935.25

15.70
22.70
4,646.50

18.80
1,915.50
3,979.25

1,420.75
16.10
11.40
606.25
687.75
41.50

1,433.50
13.90
9.50
623.75
725.00
45.00

1,404.75
14.00

1,195.00
13.90

1,065.50
16.30

462.25
766.75
42.70

513.25
658.75
54.70

280.00
536.00
46.60

37.60
2,544.00

40.80
2,776.50

37.70
2,485.25

44.50
2,048.00

42.80
1,926.50

800.50
1,139.75
933.25

713.00
888.50
926.75

598.00
602.75
917.50

568.50
505.00
725.25

561.25
504.50
702.00

55.00
335.30
1,991.00

60.40
345.90
1,988.25

51.00
413.50
1,480.50

61.80
429.00
1,429.75

54.80
421.70
1,374.75

2,080.00
98.00
456.75

2,372.75
107.00
530.75

1,472.25
101.30
470.25

1,456.50
1,132.00
521.50

1,478.50
915.75
424.75

121.50

136.80

114.50

133.50

124.70

112.60

124.10

130.70

136.10

141.70

2,975.00
563.75
497.90
54.20
4,944.75
692.30

3,201.00
625.75
536.50
58.40
4,551.00
802.10

3,753.50
690.50
541.80
61.60
3,588.25
827.90

3,200.00
718.50
511.10
61.40
2,550.50
791.70

2,864.00
640.25
462.70
58.10
2,492.75
737.30

68.40
100.40
611.60

87.50
100.10
714.80

101.70
78.90
616.30

88.80
89.10
688.70

77.80
85.10
679.90

346.00
80.10
403.40
26.30
237.10
580.50
1,454.25
87.00
1,853.25
37.00
1,655.75

385.90
77.50
420.10
22.40
252.80
617.00
1,542.25
106.10
2,055.50
48.10
2,556.00

415.70
66.10
358.20
23.00
295.90
430.25
1,122.25
85.40
1,811.75
40.80
1,364.00

419.90
56.90
3,453.50
26.60
265.20
377.50
901.00
114.20
1,756.50
51.80
676.75

2,476.75
49.40
3,334.75
23.00
265.30
364.25
828.75
92.00
1,811.00
48.60
677.75

1,138.25
3,366.50

1,388.25
2,993.00

1,090.00
1,358.25

518.75
805.00
1,584.00

708.25

717.50

632.00

479.00

453.50

1,219.25
7,532.00
893.25
5,787.00
1,470.50
203.00
191.60
68.80

1,351.75
7,835.25
1,035.50
6,306.00
1,458.75
218.50
148.90
78.00

1,380.75
7,421.25
1,006.50
5,963.75
1,819.25
223.80
104.40
569.50

1,230.00
7,230.75
1,064.25
4,398.75
1,758.50
249.40
83.40
464.00

1,039.25
7,091.00
1,067.00
3,757.00
1,809.00
219.30
779.75
433.75

942.75

1,086.25

1,040.25

756.75

701.75

859.75

943.25

880.00

657.75
37.30

640.50
35.00

2,831.75
1,153.75

2,998.25
1,078.75

3,536.75
882.75

2,671.25
714.50
789.25

2,509.75
686.50
731.25

828.10

1,320.10

1,246.80

997.80

910.90

839.00

937.50

567.00

452.50

450.25

1,003.25
291.10
4,580.00

1,028.00
307.80
18,580.00

795.75
211.70
3,872.50

710.50
166.00
3,461.50

16.60
2,256.50
1,519.00
11.60
1,974.00
658.70
11.90
915.75
1,557.00
4,287.00

13.20
2,477.50
1,673.25
9.60
2,118.50
6,678.75
9.70
1,140.25
1,633.00
4,208.25

13.50
1,987.25
1,219.50

12.60
1,615.00
917.25

14.80
1,505.00
762.00

1,628.00
5,480.00
10.00
1,342.75
1,515.25
3,373.75

1,245.00
5,301.75

1,180.50
5,637.00

1,072.25
1,590.00
3,132.25

1,037.25
1,607.25
2,963.50

875.50
273.30
###

453.75
566.75
964.25

64.40

67.80

65.10

53.10

48.80

1,116.50
944.75
15.70
465.90
42.40
1,584.25
383.00
813.00
3,298.00
786.00
107.40
2,245.25
153.00
119.70
3,095.75
693.75
171.60

985.75
892.00
12.50
491.50
29.20
1,838.75
407.40
860.00
3,497.50
891.75
110.40
2,538.75
188.30
125.80
2,540.00
757.00
193.60

930.50
665.25
12.60
484.90
28.10
1,332.00
3,476.25
703.50
2,595.75
655.75
80.70
1,794.25
117.60
109.20
1,420.00
696.75
193.50

776.00
576.00
13.50
468.60
26.30
773.00
3,442.75
693.75
2,447.50
494.50
733.25
1,754.00
92.80
104.90
1,437.75
561.25
209.20

711.50
559.25
14.90
369.50
31.30
735.75
3,425.25
610.00
2,497.00
493.50
678.50
1,710.00
75.00
84.30
1,400.00
504.00
213.00

131.20

148.40

135.20

149.60

134.50

1,214.00

1,350.40

1,226.00

1,237.40

1,199.90

1,738.25
12,942.75

1,870.75
12,997.50

1,742.00
12,315.00

855.00
1,736.50
1,736.75
3,300.50
822.75
753.75

911.25
1,898.50
1,808.25
3,584.00
874.25
889.00

851.75
1,819.00
1,282.50
2,573.25
807.50
401.75

1,358.00
11,012.00
1,084.00
666.50
1,730.50
1,089.00
2,430.75
831.75
275.25

1,303.75
11,148.50
1,200.25
591.50
1,699.50
1,045.75
2,473.75
819.00
169.75

158.70

1,805.75

1,438.25

1,070.75

566.50

1,521.25
3,641.00
786.00

221.00
1,389.00
3,575.75
888.00

187.75
1,234.00
3,665.00
682.50

1,480.25
4,152.25
1,169.00

1,544.75
4,097.25
761.00

79.30

862.75

586.00

466.00

448.25

23.40
81.40

109.50

101.70

89.60

19.20
76.20

7,169.50
75.70
52.80
2,601.00
817.50
1,288.00
600.25

7,055.00
82.00
53.50
4,156.25
883.50
1,439.00
619.00

8,301.00
52.90
50.20
2,518.25
652.00
919.00
435.75

7,077.75
55.10
35.70
2,221.50
498.50
628.50
373.00

6,564.00
52.20
33.90
2,198.00
473.75
622.25
367.25

3,522.00
209.80
646.00
487.50
804.00
6,649.75

3,772.75
235.20
643.75
665.75
852.00
8,312.50

3,738.75
229.10
478.25
465.25
625.75
4,289.25

3,485.25
222.10
385.75
455.25
496.25
3,780.00

3,068.25
211.70
377.75
457.50
461.75
3,505.00

174.10
140.10

204.00
148.50

201.80
150.40

239.90
143.30

244.20
144.90

1,218.00
848.75

1,313.25
1,221.25

1,162.50
551.75

880.75
353.25

756.25
207.25

98.30
1,615.75

88.30
1,748.50

70.60
1,576.00

68.80
1,423.75

50.30
1,421.00

999.00

1,019.75

1,261.00

1,094.00

1,091.00

753.25
17.40

717.00
14.50

673.25
14.80

537.25
14.50

509.50
16.90

226.70
246.80

2,396.00
252.40

2,048.50
232.60

1,271.50
190.60

1,179.25
151.90

737.00

729.25

606.50

543.75

445.50

1,732.00
1,776.00

1,841.50
1,935.25

1,933.75
1,835.25

1,825.75
1,585.75

1,903.00
1,477.50

1,700.00
1,660.75
386.60

1,954.00
1,657.75
420.10

2,600.00
1,382.50
518.80

2,281.75
1,075.75
453.90

2,281.50
1,053.25
370.50

20.10

23.40

Closing
Closing
Closing
Closing
Closing
Closing
Price
Price
Price
Price
Price
Price
July-10
June-10
May-10
April-10
March-10 February-10
8,330.00
2,701.50
1,874.75
2,068.00
1,798.50
672.25
1,096.25
754.00

8,701.00
2,578.75
1,972.50
2,139.75
1,763.00
647.75
1,063.00
755.50

7,901.25
2,306.75
1,581.00
1,705.00
1,478.75
575.00
885.25
641.75

7,575.00
2,035.25
1,650.00
1,730.00
1,508.50
579.25
896.75
653.75

7,800.00
2,213.75
1,667.25
1,811.00
1,611.50
607.25
920.00
659.75

8,450.00
2,300.00
1,706.00
1,775.00
1,600.00
704.75
957.00
720.00

1,226.25

1,393.50

1,123.50

1,070.25

1,094.50

1,166.00

772.50
176.30
414.00

779.50
192.30
396.00

769.50
225.70
426.20

787.50
157.20
439.90

799.00
175.40
503.00

175.90
509.70

331.90
63.90
486.75

273.50
57.10
476.50

290.80
61.10
504.50

2,331.50
65.60
510.00

2,097.75
69.10
489.75

2,153.50
68.00
506.00

12.60
98.20
72.80
117.00

15.68
93.80
62.50
106.75

15.68
87.00
74.20
126.00

15.68
722.75
86.10
142.50

15.68
541.50
84.80
127.50

22.31
526.00
79.70
114.50

242.30
1,831.25
180.25
302.00
1,111.00
2,791.50
783.00
1,757.25

234.20
1,714.50
165.75
296.75
1,016.75
2,695.25
707.75
1,482.50

242.60
1,807.25
224.00
361.50
1,055.75
2,546.75
779.75
1,435.00

280.40
1,858.00
234.75
382.25
1,122.25
2,542.75
830.50
1,430.50

263.80
1,630.75
186.50
383.25
1,069.00
2,690.75
786.75
1,351.50

246.00
1,600.00
154.75
375.50
1,054.25
2,983.25
756.75
1,342.50

600.40
1,291.25

622.60
1,098.50

639.50
808.50

703.00
816.75

623.40
740.25

610.50
714.50

837.50

834.00

857.00

827.50

890.00

923.00

854.75

821.00

853.75

703.50

685.25

757.75

513.20
465.25
1,703.50

440.40
417.50
1,655.25

444.60
450.75
1,539.75

428.70
503.75
1,679.50

448.20
550.00
2,320.00

451.00
484.50
2,650.00

1,208.50
789.00
2,231.50
11.70

978.00
875.75
2,167.00

826.25
722.00
2,005.50

708.00
853.25
1,951.00

621.25
664.25
2,009.75

600.00
628.50
2,054.75

610.75

666.00

543.25

571.50

488.75

494.25

654.70
667.40
2,166.75
107.70
353.75
1,009.75
55.50
75.80

592.40
526.00
1,833.25
94.20
296.50
983.75
51.60
70.90

603.40
515.70
1,798.00
105.80
381.00
1,024.25
51.50
73.00

503.80
467.40
1,431.75
112.30
438.00
1,162.25
61.90
63.70

540.90
487.70
1,728.75
110.70
437.50
1,290.75
62.30
70.20

582.60
521.40
1,764.75
76.70
411.75
1,314.25
60.80
73.50

979.60
304.50
150.50
314.75
546.50
730.25
4,084.00
2,088.75

807.00
298.80
146.30
285.50
552.25
719.50
4,084.00
2,105.00

945.80
323.70
146.30
325.00
614.25
645.00
4,084.00
1,930.00

566.90
414.70
185.70
394.25
570.25
585.25
4,300.00
1,418.75

572.60
380.10
182.40
415.50
557.25
567.50
4,029.50
1,219.75

615.80
376.50
166.50
355.50
593.25
569.25
4,125.50
1,192.00

720.75

665.25

709.25

742.00

691.00

744.25

1,016.50
501.25
437.50
1,961.00
552.75

1,028.25
491.50
363.75
1,667.00
518.25

866.75
534.50
347.00
1,420.50
542.75

685.00
458.75
296.25
1,240.00
519.75

874.25
473.75
306.75
1,277.75
493.75

901.75
492.25
213.25
1,539.25
577.50

1,569.50
61.60
16.10
2,492.50
25,959.25
501.00
358.75

1,590.00
43.40
14.80
2,326.00
23,631.00
457.25
286.75

1,535.50
43.90
16.40
2,140.50
19,798.50
508.75
313.00

1,690.00
48.70
17.80
1,956.50
19,296.50
498.25
360.00

994.25
50.60
20.00
2,011.75
17,750.75
475.50
315.50

299.75
49.40
23.30
1,914.75
15,500.00
449.25
255.75

500.25
2,469.25
903.75

528.00
2,293.25
779.25

548.75
2,026.25
840.00

409.75
1,846.50
947.50

369.50
1,723.25
759.50

460.75
1,593.50
763.25

213.25
1,501.50
660.75
606.00
753.00
873.25
769.10
1,084.00
19.40

185.25
1,504.00
662.00
574.25
634.50
834.75
723.10
995.25
16.60

217.25
1,428.50
612.50
593.50
673.50
937.50
912.00
985.25
17.00

237.50
1,304.25
567.25
648.00
660.25
1,003.75
735.00
1,012.25
19.10

200.75
1,257.75
483.75
648.00
661.25
858.25
683.40
1,245.75
20.70

174.00
1,645.25
593.75
636.00
681.75
866.00
615.30
1,255.50
23.00

63.50

60.40

526.25

544.00

404.00

402.50

2,720.00
709.00
899.00
62.20
1,199.50

3,530.75
641.25
845.50
47.70
1,215.50

3,827.00
643.75
863.75
54.20
1,235.75

2,993.50
579.25
584.25
61.10
1,572.25

2,616.50
534.50
606.50
61.80
1,438.75

2,594.75
550.75
608.00
56.30
1,353.25

317.25

332.00

377.50

294.50

245.50

251.50

58.80

50.70

57.80

62.80

68.60

64.20

379.75

384.00

428.50

442.00

415.00

421.00

1,174.75

1,171.00

1,277.00

1,550.00

1,520.00

1,577.00

1,308.20

1,097.30

1,362.60

978.60

808.80

838.80

657.50

626.25

615.00

539.50

543.25

590.75

78.70

68.30

70.80

80.70

76.60

73.70

267.90
73.00
27.00
258.40
1,797.75

242.10
66.70
25.90
235.70
1,672.50

254.90
70.00
27.30
276.40
1,617.50

257.40
83.40
30.40
324.70
1,594.50

270.50
91.20
38.90
362.20
1,702.25

265.00
107.20
42.10
355.30
1,820.50

297.25
57.60

267.50
45.00

349.75
53.80

355.50
81.00

351.00
65.00

358.50
50.50

3,518.75

3,133.50

2,799.25

2,549.50

2,440.25

2,410.75

923.50
5,165.75
492.75
166.50
253.75
12.80
385.00

927.25
4,991.75
440.00
152.50
228.75
12.10
346.25

902.00
4,390.25
429.00
139.50
205.50
12.20
321.25

899.00
3,650.75
363.50
144.75
186.75

998.25
3,410.50
373.75
148.00
191.00

989.75
3,147.00
442.25
156.50
208.25

309.50

325.25

423.25

18.10
1,379.00
3,747.00

16.80
1,372.50
3,610.75

17.60
1,431.75
3,282.00

19.20
974.25
2,669.50

20.30
936.50
2,383.00

22.70
979.50
4,368.25

1,042.75
14.10

1,053.00
13.30

793.50
13.80

849.00
16.00

859.50

884.00

235.25
533.25
42.90

231.25
550.00
38.50

286.00
423.75
41.20

316.50
471.25
49.50

273.25
427.00
51.40

246.00
430.00
47.60

37.00
1,801.25

34.40
1,759.75

34.90
1,593.75

40.80
1,628.00

42.60
1,476.25

40.30
1,366.75

558.75
478.75
960.25

637.75
437.75
878.75

529.50
445.50
780.00

492.50
482.75
734.75

579.00
466.25
818.00

612.75
484.25
804.50

501.00
431.60
1,139.00

522.00
408.20
1,182.00

542.75
386.90
1,272.50

420.75
350.50
1,023.25

541.25
366.60
913.75

497.75
424.00
922.25

1,245.00
788.00
405.75

1,217.75
766.25
386.75

1,280.00
776.75
408.50

1,308.25
755.50
447.50

1,328.00
676.75
459.50

1,272.75
738.50
399.25

88.60

76.60

82.90

94.80

112.80

110.60

144.90

140.50

201.20

253.70

2,805.00
576.00
463.00
46.90
1,916.00
783.70

3,098.00
444.50
460.20
37.00
1,900.00
647.00

2,320.00
445.00
440.10
44.00
2,029.25
604.00

3,267.25
430.50
378.70
51.30
2,148.75
540.70

2,299.00
459.00
353.70
43.70
1,849.75
517.50

2,050.00
446.25
433.30
41.10
1,880.00
585.40

64.80

98.90

102.40

92.50

105.60

105.10

599.40

412.10

407.50

413.10

443.40

431.70

2,227.00
46.30
2,507.25
21.00
272.80
383.25
704.75
76.20
1,725.75
34.90
581.00

2,090.75
36.40
3,191.75
15.80
255.60
415.00
649.00
63.70
1,512.00
34.00
531.50

1,796.00
42.80
3,690.50
19.00
261.20
424.25
691.75
67.70
1,268.25
34.30
575.75

1,307.00
49.90
2,552.25
23.50
267.20
326.75
539.75
68.10
1,027.50
37.20
604.25

1,307.25
47.00
2,294.75
21.50
276.00
297.75
437.50
64.60
765.50
35.90
580.50

1,177.00
38.60
2,144.25
20.10
304.10
546.75
444.25
60.10
730.50
33.60
557.75

422.00
482.75
1,110.00

353.25
447.50
1,050.00

474.50
555.25
1,140.00

575.50
555.50
1,279.00

534.25
554.00
1,336.50

441.50
486.75
1,300.00

441.00

477.75

449.50

372.00

335.25

403.00

1,022.50
6,602.25
1,004.00
3,717.50
1,692.50
210.90
771.25
431.50

974.25
7,958.00
967.50
3,809.25
1,639.50
174.40
761.00
471.75

961.00
6,705.00
1,005.00
3,757.75
1,642.25
258.50
643.00
452.75

953.00
6,770.00
1,033.00
3,999.25
1,662.50
229.50
528.25
402.75

951.00
4,381.50
1,042.00
3,877.75
1,609.00
252.20
467.75
559.00

921.50
4,192.50
1,011.00
4,085.00
1,582.75
254.20
774.25
599.75

609.25

601.75

608.50

633.75

603.00

638.00

637.75
35.00

629.00
34.70

606.25
33.00

553.50
35.00

519.00
37.00

543.50
33.30

2,285.00
696.50
638.75

1,815.75
736.25
639.50

1,818.00
568.25
762.50

1,737.25
519.25
810.00

1,520.25
507.25
771.50

1,391.00
483.00
733.50

891.00

903.70

943.60

745.20

670.90

662.40

438.00

436.25

460.25

418.25

361.25

372.75

701.75
152.40
3,161.75

686.00
1,258.75
3,135.25

731.00
907.75
3,244.50

739.50
922.75
3,407.00

685.50
717.75
3,168.75

839.25
712.25
3,093.50

12.60
1,463.50
707.00

12.00
1,490.75
664.00

12.80
1,372.25
743.50

956.00
862.50

1,164.50
820.25

1,274.75
829.25

1,031.50
4,576.00

980.75
5,075.00

1,002.75
4,593.00

949.50
4,437.25

1,166.75
3,185.00

1,237.50
3,035.50

1,044.75
1,505.50
2,915.25

1,025.00
1,522.00
2,672.25

874.25
1,615.25
3,263.00

794.00
1,593.25
3,058.75

760.50
1,310.00
2,733.50

761.00
1,321.25
2,464.00

51.70

57.90

535.50

363.25

318.00

426.00

683.25
557.50
14.70
357.40
25.80
629.25
2,486.00
498.75
2,353.25
467.25
712.75
1,347.50
73.10
519.00
1,202.75
454.75
220.00

684.25
607.25
13.50
3,302.75
23.20
613.00
3,070.50
474.25
2,158.00
437.00
788.75
1,330.50
62.00
420.75
1,166.75
491.25
170.50

661.50
617.50
13.70
2,874.75
23.50
663.00
3,292.25
456.75
2,787.50
473.50
640.25
1,586.75
70.50
476.50
1,312.50
453.00

480.25
537.50
15.60
2,173.75
25.90
658.50
2,479.25
415.50
2,214.75
594.00
465.25
1,410.00
73.10
500.50
1,414.75
363.25

468.00
494.50
17.60
1,603.75
27.60
695.75
2,158.25
404.75
1,836.25
567.75
572.50
1,404.50
83.40
515.25
1,300.00
216.50

501.75
673.00
20.00
2,424.75
31.80
629.00
2,113.25
378.25
1,772.00
618.25
577.75
1,618.75
73.70
461.50
1,524.50
169.50

118.70

101.90

115.40

125.50

137.00

125.80

1,246.90

1,173.60

1,998.80

1,892.50

1,920.50

1,790.60

1,272.25
11,257.75
884.00
475.25
1,597.50
898.25
2,398.00
731.75
115.00

1,227.75
10,468.75
906.00
481.25
1,699.25
873.00
2,275.25
737.50
101.25

1,288.00
12,472.00
1,108.75
541.50
1,440.75
971.75
2,654.00
776.75
97.25

1,323.25
12,590.00
1,123.25
491.00
1,455.75
1,141.50
2,200.75
714.75
106.00

1,222.00
12,290.00
1,181.25
443.50
1,466.75
1,043.50
1,839.75
674.75
91.75

1,248.25
11,860.50
1,018.50
477.50
1,448.25
1,071.25
1,706.50
673.25
86.00

386.75

344.75

361.25

375.50

376.25

369.50

161.75
1,136.50
2,956.75
509.25

138.25
1,152.75
3,971.50
529.50

200.75
1,108.00
3,777.50
688.50

232.50
1,150.00
3,386.00
758.75

121.00
1,020.50
2,447.00
737.75

105.75
1,076.00
2,339.75
610.00

454.50

523.75

449.50

329.50

377.50

373.75

18.90
69.90

17.70
63.20

20.50
71.10

22.80
98.70

23.10
95.10

22.00
90.90

6,392.75
47.70
36.30
1,818.00
436.75
488.50
379.75

4,811.75
44.40
40.00
1,527.50
467.75
425.50
409.00

4,601.25
46.10
439.75
1,542.25
491.00
457.75
523.50

3,595.00
53.50
333.00
1,707.25
467.00
382.25
378.50

3,301.25
52.10
271.75
1,565.75
425.25
381.00
329.75

3,398.25
48.40
307.25
1,720.75
441.25
355.75
459.25

3,790.50
132.80
398.50
347.25
410.00
3,000.00

3,928.25
109.80
448.25
345.75
407.00
3,396.00

3,860.00
101.10
426.75
405.25
449.50
3,400.00

3,583.25
112.20
327.00
427.25
470.50
3,400.00

3,580.50
119.40
337.75
381.25
427.00
3,750.00

3,596.25
120.20
346.50
344.50
449.00
3,900.00

215.50
136.50

1,842.00
1,338.25

2,110.75
1,382.50

2,359.25
1,268.25

2,327.00
1,408.25

2,317.25
1,314.00

648.75
184.25

614.75
169.00

681.00
190.75

661.50
216.50

585.50
168.75

626.00
168.00

43.50
1,381.50

32.90
1,464.50

40.50
1,520.75

48.20
1,508.50

51.90
1,494.50

50.20
1,591.75

1,054.75

1,029.25

912.00

710.50

669.25

682.00

520.00
14.50

537.00
13.20

463.50
14.30

367.00
16.00

388.75
17.90

418.50
20.20

2,585.50
136.30

2,667.25
114.40

112.50

111.10

148.00

137.80

367.00

1,682.75
1,202.50

1,547.75
1,125.50

1,364.25
1,072.75

1,130.00
1,123.25

968.25
999.50

2,050.50
1,340.75

2,203.00
1,061.00
3,249.25

2,190.50
1,134.25
3,025.25

2,411.50
1,108.00
3,556.25

2,340.75
1,453.75
2,251.00

2,289.50
1,448.00
2,115.75

2,409.75
1,508.75
2,286.75

19.50

18.40

21.70

24.20

24.80

24.30

Closing
Closing
Closing
Closing
Closing
Price
Price
Price
Price
Price
January-10 December-09 November-09 October-09 September-09
9,000.00
2,599.50
1,816.50
1,932.75
1,623.75
714.00
1,041.25
765.75

8,254.50
2,327.50
1,670.75
1,680.25
1,442.50
599.75
896.75
654.00

8,186.50
2,719.00
1,776.75
1,843.25
1,553.50
773.75
1,043.00
745.25

7,900.00
2,963.00
1,822.00
1,879.25
1,669.00
891.50
1,260.75
869.50

7,181.25
3,006.25
1,700.00
1,737.75
1,701.00
840.50
1,243.50
840.00

1,177.50

1,176.50

1,090.50

895.00

835.25

188.30
511.50

171.20
446.90

174.20
432.50

185.40
442.70

179.30
439.70

2,135.25
72.90
534.50

2,048.75
64.30
471.00

2,198.75
65.40
416.25

2,730.00
84.30
363.75

1,666.00
52.50
386.50

18.20
588.75
98.70
126.75

14.12
536.25
72.70
120.75

18.30
517.00
82.90
155.75

24.98
389.25
92.30
207.75

22.91
335.50
87.50
229.25

277.90
1,698.50
188.25
452.25
1,310.00
3,097.25
880.75
1,362.25

209.40
1,533.75
151.25
381.50
1,171.50
2,583.25
845.00
1,192.50

237.80
1,657.50
175.00
380.50
1,236.25
2,447.00
1,132.00
1,168.25

273.60
1,623.00
186.75
349.00
1,229.25
2,280.75
993.25
1,136.75

264.70
1,490.25
235.75
458.00
1,337.00
2,218.50
1,206.75
1,137.50

593.80
756.75

443.60
565.25

416.00
565.50

460.50
423.00

463.60
441.00

998.00

641.50

608.75

527.00

567.50

793.50

631.25

657.00

461.25

396.50

439.40
576.00
2,075.00

392.00
484.00
2,499.00

396.70
528.75
2,799.00

566.30
646.75
3,199.00

528.00
654.00
2,686.00

690.25
640.75
2,315.25

680.25
543.50
1,849.25

623.00
582.50
1,730.75

591.50
528.00
1,683.00

605.25
420.50
1,465.00

536.25

426.75

396.00

308.75

300.00

606.30
486.40
1,663.50
78.40
496.25
1,323.25
75.70
75.70

528.30
409.40
1,721.50
63.60
406.00
1,192.25
65.20
53.90

476.00
348.70
1,721.50
78.70
506.25
982.75
74.70
49.10

501.50
328.00
1,309.50
102.60
513.00
823.25
83.80
53.30

428.40
290.60
1,069.50
74.50
608.75
818.50
37.30
48.10

669.20
324.00
179.80
396.50
573.75
820.00
4,280.00
1,328.50

630.40
309.30
155.80
373.00
539.00
687.50
5,490.00
1,021.50

477.40
297.90
159.90
447.00
565.50
714.50
5,650.00
983.25

561.50
316.70
164.10
481.25
498.25
595.25
5,400.00
783.50

469.20
274.40
159.00
472.75
720.75
571.50
3,626.50
831.50

786.50

739.25

633.75

520.50

542.25

899.25
511.00
145.00
1,581.50
526.50

729.50
479.75
137.25
1,398.25
446.50

722.75
429.25
163.75
1,256.00
426.00

450.25
368.25
155.25
831.00
329.25

394.00
401.50
184.75
659.00
360.25

214.00
58.00

110.75
51.90

105.25
54.40

107.50
67.30

135.00

1,994.50
16,231.00
537.00
303.50

1,627.00
14,350.00
550.25
271.75

1,559.75
14,000.75
561.00
349.75

1,487.25
13,824.25
585.00
341.50

1,794.00
14,697.50
552.50
382.50

514.25
1,638.00

483.50
1,505.75

443.25
1,457.25

353.50
1,810.50

349.25
1,397.00

205.75
2,159.00
652.50
736.25
775.00
889.25
702.20
1,291.00
26.40

199.25
1,957.75
644.25
687.75
719.25
814.25
566.00
932.00
22.90

248.50
2,008.25
562.75
792.50
716.00
877.00
672.70
953.00
26.80

247.50
1,543.75
436.50
856.00
724.75
713.50
803.20
767.75
30.30

242.00
1,257.00
415.50
759.75
641.75
696.50
959.10
810.25
30.10

423.25

373.75

350.75

301.25

305.50

2,734.25
548.25
683.00
65.40
1,310.00

2,599.50
529.00
574.75
45.30
1,327.75

2,703.75
511.25
626.50
59.30
1,291.25

2,284.00
449.50
498.75
69.20
755.00

2,385.50
445.25
558.50
49.70
596.50

302.25

218.75

217.25

165.25

156.50

68.60

54.10

62.20

54.20

512.25

389.75

433.75

404.50

417.75

1,386.50

1,185.25

1,429.00

1,440.25

1,695.25

844.40

725.10

614.00

595.90

478.30

669.50

502.50

459.00

377.00

414.75

63.80

55.50

55.90

70.90

54.40

289.70
105.60
45.40
266.90
1,810.00

222.80
78.40
37.90
187.50
1,669.75

217.90
101.10
45.50
180.00
1,637.75

240.70
132.30
54.60

221.50
109.60
53.80

1,475.00

1,492.00

382.25
62.50

271.50
56.60

278.75
64.10

311.00
79.50

302.75
86.70

2,657.00

2,152.50

2,010.75

1,749.50

1,699.50

998.50
3,540.00
472.25
177.00
228.75

989.50
2,399.25
374.75
152.25
186.00

924.50
2,134.75
474.50
181.50
206.00

910.00
4,212.50
544.00
256.75
227.00

906.50
3,866.75
511.25

412.75

342.50

429.75

507.50

500.25

28.70
1,059.75
4,418.25

1,002.25
3,703.00

1,073.25
3,114.75

936.50
2,408.75

993.75
2,367.50

952.50

920.25

971.50

843.00

832.50

290.25
482.25
52.70

248.75
451.00
48.70

307.75
408.50
48.80

324.75
406.75
57.80

421.00
395.75
57.50

45.00
1,337.25

39.50
1,261.50

42.70
1,209.75

51.80
1,059.75

72.00
883.25

225.75

640.25
542.50
787.75

591.00
499.50
808.75

601.75
485.75
751.50

518.25
438.75
536.75

518.50

555.25
458.80
978.75

523.50
454.40
916.25

436.50
420.50
1,045.25

358.25
432.20
816.75

313.25
293.60
889.50

1,369.50
807.25
475.25

1,248.00
928.50
428.00

1,325.00
896.25
477.25

1,488.75
823.00
508.75

1,613.25
827.00
551.50

96.70

80.70

70.00

85.80

73.80

2,300.00
555.50
347.10
44.80
2,250.00
572.50

2,460.00
505.00
313.80
33.80
1,878.00
486.90

2,374.50
507.50
253.20
39.40
1,950.00
418.20

2,464.50
483.75
259.40
46.60
1,720.00
431.10

3,497.75
488.00
262.10
42.20
2,131.50
391.30

109.30

99.00

92.30

86.30

63.60

508.50

456.40

392.10

429.10

414.20

1,344.00
43.30
2,308.50
19.80
322.80
518.75
510.50
65.30
775.25
38.00
680.75

1,304.00
32.10
1,953.75
17.70
262.60
395.00
512.25
60.20
798.25
31.30
533.25

1,104.25
34.00
1,917.50
19.80
234.10
352.00
423.00
70.40
770.00
33.80
629.25

833.00
40.90
1,617.50
23.00
293.00
289.75
353.75
69.10
672.25
40.20
616.25

772.00
35.40
1,715.00
23.60
218.40
287.25
374.75
57.60
620.75
41.10
587.50

507.75

583.75
595.25
1,327.25

467.75
477.75
993.50

552.00
576.00
1,197.50

651.00
646.00
1,500.00

664.25
824.50
1,775.00

443.75

411.75

401.75

324.75

283.50

1,035.50
4,213.00
1,116.50
4,225.25
1,704.00
222.70
719.25
645.00

972.75
3,708.00
1,005.50
3,894.75
1,549.75
191.10
646.25
583.00

1,017.75
3,505.00
1,170.25
3,377.50
1,793.50
197.70
627.50
496.25

976.75
3,084.50
1,221.25
3,322.00
2,212.75
224.00
492.00
369.50

950.00
3,047.50
1,191.25
3,227.75
2,278.75
195.90
472.75
352.25

643.75

610.00

555.50

468.50

491.75

583.25
36.60

510.00
29.10

448.50
29.60

375.50
29.20

416.75
35.40

1,636.75
529.75
868.50

1,565.25
458.00
727.25

1,362.75
452.25
690.25

1,276.75
334.75
602.00

996.25
327.50
575.75

811.60

620.20

1,553.20

1,304.50

1,142.40

417.25

390.50

352.25

280.50

311.25

1,468.00
654.00
3,842.00

1,002.75
657.75
3,012.50

1,010.00
448.75
2,857.50

933.00
383.75
3,108.75

991.75
365.00
3,367.00

1,273.25
966.50

1,261.50
781.00

1,091.00
777.00

882.50
594.00

740.00
591.50

1,310.00
3,253.75

1,058.00
2,747.75

1,054.75
2,812.00

789.75
2,486.00

839.50
2,526.50

800.75
1,523.25
2,562.25

723.25
1,518.25
2,383.00

721.25
1,277.75
2,418.50

732.00
1,202.75
2,125.00

706.50
1,291.00
2,344.25

404.75

330.25

336.50

307.75

254.00

527.75
726.25

528.00
653.00

524.00
573.25

430.50
440.00

345.25
444.25

2,149.75
36.70
597.25
2,238.25
423.25
1,918.00
631.50
660.75
1,419.00
73.40

1,860.25
32.10
458.50
1,966.50
370.75
1,595.00

1,652.50
38.10
457.00
1,967.50
418.75
1,640.00

1,831.50
44.00
367.25
1,671.00
418.00
1,388.50

1,721.25
43.50
394.00
1,768.00
422.25
1,573.25

621.00
1,133.75
67.70

688.75
1,065.75
72.60

405.75
855.75
84.40

389.75
1,039.25
69.20

1,705.00
187.00

1,849.75
167.25

1,874.25
200.75

1,536.25
225.00

1,749.75
257.25

147.50

115.70

145.80

177.40

92.50

1,895.10

1,556.40

1,161.30

849.30

765.70

1,382.75
13,222.75
1,198.50
471.75
1,377.25
1,164.75
1,837.50
797.75
99.25

1,317.50
12,051.50
1,028.00
443.00
1,454.25
1,088.75
1,655.00
946.25
85.00

1,284.25
10,016.75
1,329.25
417.25
1,613.50
1,131.75
1,689.25
856.75
95.25

1,078.75
8,981.25
1,286.25
333.00
1,382.00
1,096.50
1,482.00
877.00
116.25

863.25
7,998.50
1,164.75
365.50
1,004.50
1,074.25
1,554.00
711.50
167.75

350.00

307.75

345.75

362.75

397.00

113.00
1,163.25
2,540.00
708.25

88.50
938.50
2,036.75
535.50

91.75
1,115.75
1,999.75
706.50

111.00
926.00
1,750.00
775.75

143.75
800.00
1,851.25
876.25

388.00

382.50

329.00

242.75

235.25

24.50
92.50

19.80
78.40

22.20
79.60

27.70
89.70

26.30
78.10

3,848.75
61.50
338.75
1,635.75
471.75
422.25
414.50

2,793.00
46.30
308.00
1,243.50
408.00
387.75
333.75

2,764.50
49.00
313.00
1,592.75
377.50
437.25
326.25

2,544.50
56.80
217.25
1,757.50
302.00
537.50
265.25

2,357.75
52.70
211.50
1,776.25
359.00
422.75
264.00

3,592.25
126.10
353.00
363.25
###
3,895.00

2,876.25
111.40
332.25
271.00
472.00
3,640.00

2,981.75
108.50
311.00
301.25
386.00
4,000.00

2,703.75
111.40
230.75
330.25
319.00
4,250.00

2,748.00
96.90
222.50
477.25
354.00
2,695.00

2,476.75
1,320.25

1,899.50
1,211.00

2,260.75
1,345.25

2,102.25
1,325.75

2,187.50
1,308.00

659.50
184.50

516.75
158.75

463.25
147.50

410.00
182.75

441.50
200.50

56.00
1,688.50

54.20
1,552.50

59.50
1,581.25

58.60
1,592.00

1,473.25

702.50

686.50

703.25

722.00

676.75

454.00
24.80

434.00

431.50

346.25

334.75

133.30

3,190.00
105.70

140.10

126.20

112.70

1,858.75
1,555.25

1,517.00
1,503.25

1,434.25
1,592.25

1,212.25
1,399.25

922.00
1,481.75

2,596.75
1,633.25
2,274.25

2,355.50
1,450.25
2,123.25

2,371.50
1,483.75
1,721.25

2,676.75
1,188.25
1,285.25

2,628.50
1,093.00
1,125.00

26.50

22.30

24.00

28.70

30.40

Closing
Closing
Closing
Closing
Closing
Closing
Price
Price
Price
Price
Price
Price
August-09
July-09
June-09
May-09
April-09
March-09
6,805.75
2,791.50
1,428.75
1,428.50
1,342.50
707.00
980.25
698.75

6,080.00
2,021.00
1,298.50
1,310.25
1,282.25
670.00
916.00
647.50

5,783.00
2,244.75
1,259.50
1,236.25
1,230.00
679.25
892.50
632.75

5,302.75
2,212.00
1,213.50
1,191.25
1,195.75
682.00
889.25
627.50

5,562.25
2,290.50
1,205.25
1,192.25
1,234.00
716.75
959.25
651.50

6,091.00
2,577.00
1,354.25
1,324.00
1,407.25
782.50
1,064.50
788.00

881.75

973.25

1,032.50

629.75

748.50

430.75

183.30
440.00

188.70
440.60

206.20
456.30

168.50
394.20

178.60
466.40

182.10
440.10

1,589.75
65.00
375.50

1,228.50
64.50
307.75

1,191.00
64.70
302.75

1,320.25
60.40
284.75

1,277.50
52.30
235.00

1,222.00
60.40
305.00

19.74
336.75
79.80
158.25

17.63
332.75
71.10
147.25

14.56
363.50
67.40
124.50

14.05
301.50
75.20
112.00

14.41
428.00
102.00
97.25

15.22
356.50
95.10
128.00

235.90
1,368.25
155.25
375.25
1,109.50
1,916.50
955.00
1,088.25

217.70
1,352.00
145.75
336.25
1,192.00
1,858.25
625.50
1,300.00

199.30
1,364.75
118.75
311.00
1,008.50
1,868.25
593.25
1,225.00

186.90
1,253.50
113.75
349.50
895.50
1,856.75
543.50
1,013.50

185.80
1,196.50
80.00
274.25
878.25
1,782.50
471.00
997.00

208.80
1,386.25
116.75
285.00
971.25
1,756.25
575.50
1,063.00

359.60
318.50

331.70
299.00

303.40
216.00

303.50
190.75

311.00
199.75

320.00
251.00

575.25

457.25

442.75

361.00

291.25

304.75

263.75

231.50

275.50

515.30
460.25
2,150.75

487.60
388.00
1,886.00

477.70
303.75
1,669.75

372.60
242.25
1,316.75

353.70
227.25
1,229.25

382.50
236.50
888.25

629.50
423.25
1,335.00

530.50
408.00
1,323.00

536.75
428.25
1,281.25

617.00
416.25
1,104.25

278.25
316.25
1,112.00

309.25
312.50
1,176.00

294.25

303.75

307.75

285.50

345.50

308.75

378.20
276.30
916.25
62.00
509.25
771.00
55.60
44.00

350.70
266.80
859.25
61.10
424.50
750.25
53.50
42.80

344.20
223.40
886.25
60.00
409.00
911.00
47.90
40.30

298.10
195.50
856.25
65.10
443.00
1,026.75
45.30
26.80

290.00
250.00
722.75
56.60
405.00
950.75
42.20
27.90

312.70
213.20
65.50
516.25
1,030.50
47.90
21.90

380.40
274.00
159.70
460.25
663.00
573.50
3,128.25
778.00

338.80
305.50
166.90
422.75
654.75
603.75
2,448.25
753.75

272.90
315.30
196.80
475.00
687.00
689.50
2,047.75
787.00

261.70
237.80
146.40
480.50
602.00
520.25
1,759.00
594.25

263.40
260.20
148.10
370.00
644.75
488.00
1,707.50
450.75

279.30
203.80
153.80
453.50
703.50
473.00
1,960.00
642.75

568.50

541.75

615.75

396.25

339.50

415.50

388.75
386.50
151.00
641.25
345.75

481.75
347.50
74.00
619.25
284.25

475.75
363.00
98.00
515.50
303.75

417.50
368.75
60.50
378.00
271.75

417.00
204.00
60.50
337.25
223.50

357.50
246.25
60.50
411.25
268.25

85.25
38.30

58.00
35.30

59.25
35.20

38.50
29.70

35.00
26.90

34.00
31.70

1,842.50
14,627.00
466.25
246.00

1,791.25
14,212.50
374.50
184.00

1,637.50
14,303.00
393.75
111.75

1,478.50
14,711.75
248.00
102.00

1,203.75
11,655.75
189.50
81.25

1,257.25
11,935.25
220.50
116.00

346.75
1,382.00

334.25
1,458.00

332.00
1,406.25

309.50
1,215.00

308.50
1,206.25

251.25
1,051.75

149.00
1,274.25
406.50
713.75
605.50
697.00
936.90
837.50
30.20

132.75
1,304.50
424.75
634.25
596.50
595.75
511.20
729.25

115.50
1,475.50
435.75
629.25
628.00
592.75
417.50
744.75

90.50
1,310.25
391.00
598.00
741.50
640.50
429.70
724.75

77.50
1,430.50
396.50
575.75
581.75
537.25
403.40
852.00

104.75
1,027.25
299.25
688.50
538.50
672.50
439.10
938.00

294.25

296.25

427.75

334.75

302.50

263.00

2,460.00
453.00
549.00
41.80
579.25

2,267.50
361.75
404.75
33.20
406.25

3,054.25
337.50
423.50
33.20
392.25

3,114.00
360.75
392.75
27.40
421.25

2,373.00
250.00
334.25
24.40
321.00

2,513.25
260.75
436.25
32.00
361.50

157.50

161.25

174.00

141.00

139.25

126.00

44.50

40.70

39.80

31.20

27.80

32.30

361.00

330.25

342.25

312.50

205.00

268.25

1,180.25

1,306.75

620.00

613.75

617.25

706.75

441.90

458.70

344.40

331.60

301.60

351.00

358.00

306.75

272.50

266.50

215.25

273.75

51.40

52.80

52.20

57.50

49.40

60.80

191.30
86.90
52.60

165.50
91.20
56.40

146.40
83.00
44.80

142.20
75.50
45.40

132.40
76.70
46.50

195.70
84.80
50.00

1,514.25

1,429.75

1,395.50

1,424.75

2,457.75

2,479.25

219.25
67.40

198.50
35.00

150.00
37.60

136.75
31.10

114.75
34.90

146.75
31.10

1,568.75

1,512.75

1,429.25

1,276.25

1,181.75

1,198.25

902.00
3,700.25
421.75

895.50
2,564.00
363.25

1,016.75
2,501.50
339.00

988.75
2,202.25
305.75

970.25
2,199.25
316.50

953.00
2,348.00
352.75

223.00

202.50

192.25

174.00

180.25

184.75

428.75

325.25

324.75

298.25

304.25

337.75

964.75
2,138.50

926.25
2,135.75

1,084.00
1,860.25

797.25
1,891.25

863.75
1,565.25

803.50
1,575.00

844.50

776.75

897.75

737.25

1,019.25

507.00

305.00
391.50
37.60

248.25
364.00
37.20

219.25
386.25
38.20

190.25
396.50
35.30

179.25
339.25
29.40

206.50
386.75
41.70

31.90
868.50

32.80
728.50

33.70
765.00

33.50
772.75

27.90
604.25

33.10
673.25

522.25

558.75

816.25

569.50

508.75

441.25

470.50

333.25

337.25

340.75

312.75

316.50

315.75
265.50
956.75

317.00
234.00
741.25

285.25
201.60
696.00

215.00
150.20
656.50

280.25
148.20
567.50

213.50
169.50
799.75

1,356.50
815.25
477.75

1,891.00
839.00
484.00

733.00
833.00
460.50

600.25
786.25
484.25

680.00
522.25
405.25

720.00
638.25
530.25

63.20

64.30

61.20

56.90

55.20

59.70

1,828.50
475.25
253.30
33.50
1,803.00
369.90

1,020.50
499.00
244.50
30.80
1,722.50
339.10

830.00
542.25
275.50
30.50
1,600.00
294.50

725.00
442.00
227.00
27.20
1,645.00
249.40

749.75
443.50
145.10
24.30
1,350.75
243.60

749.00
429.50
166.50
30.40
1,490.25
262.60

50.50

46.70

48.90

49.60

39.10

46.00

818.25
26.10
1,796.00
18.10
211.50
282.50
366.50
93.80
575.75
34.30
355.75

579.00
23.70
1,694.00
16.10
187.20
296.00
296.50
80.30
475.00
33.10
279.00

579.00
25.90
2,301.50
16.80
175.60
321.75
276.75
71.10
440.25
31.70
257.75

599.00
18.70
2,205.75
14.30
163.70
206.00
269.75
76.20
469.00
28.10
276.50

479.25
13.80
1,804.00
10.30
150.80
217.00
210.25
64.10
404.00
25.60
202.50

534.00
10.10
2,085.75
6.70
160.30
200.75
270.75
73.30
437.00
29.60
246.75

576.00
635.25
1,750.00

296.00
490.25
2,046.75

226.00
412.75
1,198.25

157.00
415.75
605.75

155.00
374.00
580.25

192.50
433.50
605.00

274.00

274.25

283.50

235.50

247.50

218.50

942.25
3,107.25
1,111.50
3,055.00
2,134.25
193.90
483.75
355.25

1,033.25
3,031.00
1,062.75
3,259.25
1,973.75

1,095.75
4,527.50
1,077.50
3,144.00
1,744.00

1,131.25
4,264.00
1,002.50
1,981.25
1,671.50

632.25
3,875.00
936.25
1,800.25
1,507.25

874.50
4,171.75
1,117.75
1,910.00
1,611.50

515.75
338.75

565.50
314.25

448.75
259.75

464.50
271.00

398.25
314.75

498.00

473.75

507.25

524.75

307.25

435.00

419.25
30.10

432.00
28.90

413.75
18.50

371.50
16.60

268.75
15.70

291.50
15.80

856.00
330.25
498.25

765.00
328.00
395.00

627.75
373.00
413.00

635.75
244.50
420.75

571.25
307.50
338.75

615.75
215.50
390.25

1,125.10

1,018.20

868.10

768.80

681.10

717.20

294.50

244.25

203.50

184.50

165.25

194.75

963.50
370.50
2,900.00

1,036.75
322.00
2,774.00

1,005.25
330.00
2,421.00

1,112.50
327.25
2,406.00

864.75
315.00
2,060.50

1,286.00
339.50
2,518.00

723.00
593.75

522.75
575.00

472.25
535.75

456.50
461.00

410.50
490.75

441.00
590.00

820.00
2,659.50

758.75
3,063.50

681.00
2,923.00

596.75
3,425.75

539.75
3,020.25

770.25
3,019.00

704.25
1,376.75
2,446.00

744.75
1,384.25
2,233.00

782.75
1,339.50
2,090.00

596.00
1,147.75
2,464.50

621.50
932.50
2,230.00

568.25
1,198.25
2,579.25

253.25

251.50

289.00

194.50

213.00

166.00

345.50
442.25

277.75
446.50

287.75
436.75

265.25
377.75

198.50
364.50

225.50
310.00

1,770.50
40.70
411.25
1,883.50
360.50
1,661.25

1,686.25
44.90
279.50
1,619.25
322.25
1,525.25

1,501.75
42.20
275.25
1,911.50
231.50
1,424.75

1,033.25
43.50
274.50
1,873.25
177.00
1,542.00

687.25
46.20
227.50
1,719.00
152.00
1,486.00

1,031.50
55.30
289.75
1,885.75
199.25
1,696.75

385.75
797.25
63.70

403.00
466.75
63.60

413.25
404.25
58.70

339.25
404.25
58.10

352.00
333.75
55.00

383.75
490.00
60.10

1,287.75
173.50

1,350.00
158.25

1,231.00
167.25

515.00
95.00

500.00
95.00

580.00
95.00

79.60

79.80

81.00

82.80

74.20

84.20

778.60

773.00

506.30

453.00

445.20

493.30

864.00
7,423.50
724.75
353.00
963.00
994.25
1,577.25
675.25
93.75

804.00
6,732.75
729.75
283.50
763.25
812.00
1,499.00
687.00
78.00

852.75
6,944.50
499.75
268.25
634.75
809.75

825.50
6,602.75
525.25
257.00
645.75
804.75

902.25
8,051.50
489.25
200.50
661.75
667.75

987.75
8,004.00
560.75
308.50
664.00
993.25

720.75
76.25

794.50
77.75

694.25
78.50

612.00
126.00

279.50

238.75

174.00

154.50

149.00

181.50

87.25
924.50
1,836.75
509.25

79.50
703.50
1,728.25
442.50

92.25
400.00
2,309.25
258.50

68.25
356.25
2,206.00
221.50

71.25
380.00
1,840.50
182.50

78.75
412.50
2,044.75
292.25

234.25

240.75

253.00

214.75

227.50

234.00

19.20
78.50

20.80
83.50

22.70
93.80

15.50
81.80

14.30
99.40

17.30
98.70

2,120.00
44.10
211.50
1,532.00
353.75
306.00
258.25

1,716.00
42.60
224.00
1,855.00
281.75
298.75
270.75

1,746.50
40.30
234.75
538.25
250.50
276.00
283.00

1,672.25
40.60
217.25
435.50
228.50
294.25
227.50

1,621.75
37.90
231.75
396.00
152.50
424.00
246.00

1,737.75
45.40
139.00
815.00
177.75
315.00
205.50

2,492.50
91.20
222.25
305.75
351.25
2,531.75

3,294.75
92.30
228.25
238.75
300.75
2,350.00

3,738.25
95.90
244.00
202.00
291.00
2,066.25

3,217.50
93.90
197.25
191.25
240.50
1,798.75

2,825.75
111.00
208.00
165.25
182.50
1,750.00

2,935.50
114.10
153.75
211.00
259.75
1,873.25

2,247.75
1,256.00

1,940.75
1,321.50

2,082.25
1,381.25

2,189.25
1,466.75

1,825.75
1,306.25

1,931.00
1,089.00

433.50
161.25

444.00
123.00

342.25
113.00

304.25
93.00

224.75
100.25

319.75
102.75

1,321.00

1,277.75

1,181.75

1,103.75

1,082.00

1,217.75

641.00

682.75

672.75

510.75

529.25

487.25

331.50

343.00

383.25

331.75

425.25

272.25

3,190.00
105.80

3,190.00
105.20

3,190.00
104.40

3,190.00
100.90

3,190.00
79.60

3,190.00
96.20

875.50
1,450.75

776.00
1,073.00

800.75
1,097.75

774.00
1,080.50

632.25
1,039.50

614.75
3,016.75

2,517.25
1,077.25
1,021.25

2,261.75
1,156.00
863.25

2,092.00
1,223.75
769.50

2,049.50
1,056.50
771.50

1,908.75
2,132.50
656.00

2,181.25
1,623.00
762.75

20.00

19.80

21.10

17.10

16.60

19.80

Closing
Closing
Closing
Closing
Closing
Price
Price
Price
Price
Price
February-09
January-09 December-08 November-08 October-08
5,766.25
1,868.50
1,231.75
1,233.50
1,254.50
671.25
925.75
646.25

5,045.50
1,731.00
1,053.00
1,014.75
1,060.00
520.00
710.00
487.00

5,000.00
2,000.00
1,032.50
1,007.75
1,000.75
515.00
585.00
475.50

5,000.00
1,800.00
955.25
958.00
923.00
457.25
565.00
406.50

5,600.00
###
1,054.50
1,042.50
1,002.75
538.50
651.00
482.00

593.75

694.75

822.25

795.00

812.25

199.10
463.70

209.90
508.70

194.60
521.30

150.60
406.10

603.50

881.50
59.30
308.25

520.25
62.70
303.50

352.25
61.80
302.00

402.75
47.90
241.25

393.50
64.90
314.25

15.88
366.50
106.50
134.75

15.15
383.25
90.50
71.50

14.07
444.25
60.00
64.25

12.54
421.00
60.00
53.50

14.56
412.25
###
68.00

164.10
1,192.25
131.25
209.50
990.25
1,982.00
606.75
1,013.25

139.90
1,091.25
72.00
145.00
858.50
2,082.25
474.50
990.25

129.20
1,013.75
59.00
135.25
875.75
2,385.00
490.25
901.75

103.40
859.25
52.00
124.75
730.25
2,019.00
455.00
829.50

138.40
1,088.25
52.25
151.25
898.25
2,405.25
531.50
950.25

302.70
248.00

278.70
188.75

278.40
177.50

211.50
136.50

307.20
177.50

233.75

219.75

230.00

186.75

243.25

374.60
276.50
816.25

315.50
217.00
421.25

297.60
184.25
402.75

264.90
164.25
402.50

382.60
184.00
446.25

352.00
325.00
1,075.25

359.25
316.50
996.50

355.50
322.00
1,096.75

341.00
277.25
921.25

462.50
344.50
1,071.25

322.25

315.25

383.25

317.00

360.00

320.20
220.40

330.50
212.20

320.70
201.60

301.20
171.90

389.60
200.40

54.10
312.00
706.00
36.60
20.10

47.20
189.00
628.25
37.10
12.40

23.40
135.50
422.50
34.00
5.80

17.20
115.75
378.00
25.10
5.10

22.60
158.75
548.50
35.50
5.00

296.40
183.80
153.20
228.50
600.50
542.50
2,163.25
447.75

270.70
206.10
171.70
248.50
599.75
696.25
2,104.25
439.75

282.30
185.40
167.70
164.50
554.75
828.00
2,505.50

244.90
128.50
113.20
115.50
494.75
731.50
2,404.00

286.40
231.50
170.50
164.25
624.00
752.25
2,752.75

409.75

297.25

329.25

240.00

327.50

424.50
240.25
66.00
403.25
243.50

414.75
181.25
54.50
369.75
195.25

451.50
181.75
40.00
318.25
191.75

428.50
158.25
41.00
277.25
160.00

446.25
216.50
###
313.25
210.00

42.00
29.70

41.25
27.00

31.25
25.10

26.00
20.30

24.25
25.70

1,106.25
12,253.50
215.50
127.75

1,182.25
11,206.75
156.75
66.75

1,366.25
12,291.75
141.25
62.00

1,228.50
10,994.25
122.25
58.50

1,363.25
13,299.75
165.25
84.25

354.50
933.25

365.25
872.25

360.50
953.25

362.25
765.75

369.50
963.50

112.25
2,457.00
446.50
716.00
343.25
692.00
460.10
941.00

71.00
3,651.50
479.75
557.50
275.50
577.75
348.80
955.00

64.50
4,311.00
589.25
571.00
245.75
601.25
376.80
1,014.50

55.00
4,058.50
801.75
498.50
205.50
472.75
336.00
769.75

76.00
3,272.50
773.50
589.00
279.25
662.75
411.20
1,083.25

289.50

295.75

323.50

287.50

304.50

2,254.25
314.25
381.00
34.70
424.50

2,419.25
250.25
268.75
25.00
354.75

2,637.50
255.50
281.50
15.30
312.00

2,636.75
218.00
229.75
13.10
299.75

3,023.25
265.50
291.00
8.40
340.75

141.25

151.75

174.50

160.00

166.00

36.00

31.00

23.80

21.10

25.30

219.00

135.50

115.25

98.25

136.00

580.00

480.00

505.25

505.25

560.00

367.30

343.40

330.10

284.60

344.70

218.75

201.25

194.25

166.25

212.00

68.90

48.60

46.00

38.90

50.70

157.00
90.90
53.70

125.50
91.50
56.00

119.10
87.40
56.90

101.10
77.50
50.40

125.60
90.90
56.00

2,229.50

2,193.00

1,982.00

1,634.00

1,950.25

152.75
33.20

118.75
24.20

112.00
18.00

98.75
15.30

118.50
20.90

1,209.00

1,180.00

1,214.00

1,058.50

1,219.50

896.75
2,491.25
335.75

881.75
1,863.00
271.50

921.25
1,923.25
279.25

879.00
2,053.00
254.00

847.25
2,895.00
289.50

194.75

191.00

197.25

184.25

220.50

333.50

264.75

276.75

252.00

282.00

969.25
1,972.25

1,004.50
2,323.50

1,219.25
2,289.75

1,267.00
2,050.00

1,388.25
2,337.00

765.25

933.50

1,188.75

1,097.25

1,087.00

226.50
409.00
41.70

146.00
409.50
35.90

129.50
413.00
30.90

116.00
359.00
25.10

167.25
430.25
30.10

31.90
711.75

30.60
731.00

28.70
732.75

23.00
660.25

28.00
773.25

465.50

501.00

607.50

680.00

7,483.25

315.75

319.25

337.50

315.00

378.25

222.25
166.90
546.00

228.75
151.80
372.25

266.75
143.30
381.00

218.25
126.80
317.25

217.75
144.10
393.75

820.00
650.75
496.25

700.00
402.50
344.00

716.50
410.75
311.50

716.50
337.50
289.50

###
433.75
386.00

66.10

66.90

64.60

53.30

71.20

810.00
501.00
179.80
32.90
1,530.00
279.50

575.00
509.00
197.60
28.10
1,200.00
262.80

600.00
513.00
196.60
19.10
1,011.00
265.80

630.00
460.50
167.10
16.10
950.00
236.50

571.50
541.50
225.70
21.40
1,194.25
269.40

52.10

49.10

531.75
11.20
1,678.75
6.90
146.90
274.50
230.25
65.40
356.50
33.40
242.25

407.50
12.60
1,807.00
7.60
133.30
300.00
204.75
42.70
357.50
27.90
197.50

386.00
9.10
2,032.75
4.20
135.80
348.25
204.00
42.20
393.00
24.80
165.00

336.25
7.40
1,702.00
3.50
116.60
279.25
167.75
35.60
316.00
21.20
154.50

400.75
7.50
2,047.00
###
137.20
284.75
217.75
53.40
416.00
28.00
175.75

210.00
478.50
783.25

190.00
263.25
559.75

169.00
230.75
506.50

111.50
223.25
506.50

83.50
285.50
545.00

249.25

275.25

319.75

276.00

290.75

649.75
3,481.25
979.00
1,882.00
1,694.50

720.00
3,626.50
727.75
1,851.00
1,497.25

3,991.00
742.00
1,900.00
1,602.50

3,576.50
1,351.75
1,796.00
1,523.00

4,135.25
1,677.50
1,846.50
3,123.00

744.75
325.25

849.25
327.75

1,014.25
365.75

865.25
328.00

837.75
344.25

325.50

282.25

278.75

230.00

319.75

279.75
19.50

193.00
20.50

167.25
17.00

138.25
18.00

19.30

554.75
258.25
387.75

430.50
282.50
278.50

387.00
333.00
175.50

301.50
297.75
156.25

345.00
297.50
198.25

752.90

727.70

1,436.60

1,206.70

1,761.10

192.25

149.00

158.50

120.50

157.00

871.50
335.50
2,715.00

746.50
325.50
2,510.00

656.75
334.00
2,497.50

502.25
303.50
2,700.25

677.25
345.75
2,922.25

462.75
494.00

447.25
424.00

441.75
423.00

386.00
371.25

462.75
478.75

615.00
2,606.00

499.25
2,623.25

521.75
2,800.00

463.75
2,675.75

551.00
3,266.25

536.50
1,315.50
2,322.50

540.00
1,182.50
2,552.25

579.50
1,015.50
3,149.00

460.00
821.75
2,535.50

545.50
1,097.75
2,897.25

223.75

212.75

253.25

196.50

201.00

229.75
436.25

221.25
458.00

235.00
539.75

202.75
446.75

247.75
456.25

1,073.25

1,092.25

1,105.50

977.75

1,245.75

285.50
1,641.00
172.50
1,305.50

200.25
1,741.75
124.75
1,379.25

204.75
2,014.75
122.25
1,487.75

169.00
1,658.00
104.75
1,199.00

211.00
2,010.25
137.00
1,510.75

417.25
332.00
54.90

465.00
171.25
50.90

543.00
177.00
45.90

484.75
158.00
32.10

496.25
181.00
43.00

604.00
95.00

550.00
69.50

380.00
51.50

380.00
49.00

410.00
43.50

82.10

83.30

71.20

62.10

72.60

473.60

466.10

443.00

422.90

434.80

863.50
7,889.00
659.00
236.50
798.00
720.25

809.75
7,865.50
603.25
181.50
693.50
569.00

887.25
7,789.25
680.50

656.75
7,587.00
517.50

875.50
7,544.75
502.75

789.00
596.25

579.25
471.25

693.00
625.50

491.25
122.75

351.75
72.00

337.00
61.75

288.00
54.75

355.00
63.00

164.25

130.50

113.50

102.25

133.50

110.50
390.50
1,746.25
232.75

85.75
280.00
1,841.50
177.75

67.25
260.00
2,064.50
140.25

55.25
248.75
1,637.50
144.25

60.25
255.75
1,964.00
96.00

273.50

279.00

311.25

280.25

279.50

20.40
103.90

23.50
111.20

13.90
88.90

12.20
60.00

11.30

1,843.50
52.30
154.25
1,087.25
177.00
254.75
259.25

1,920.25
44.90
170.25
378.25
142.25
204.50
277.50

1,982.25
41.20
214.75
295.00
149.50
183.00
318.00

1,802.50
32.80
320.75
235.00
131.75
167.00
296.00

1,897.75
43.40
310.00
###
150.25
199.00
301.75

2,908.75
113.60
193.75
189.75
226.00
1,982.75

2,936.25
111.10
200.25
138.75
153.50
1,500.00

3,151.25
117.30
227.25
109.50
155.00
1,500.00

2,876.00
105.40
198.50
119.25
130.00
1,655.00

3,007.50
118.90
205.50
138.25

1,066.50
868.75

967.75
930.75

876.25
966.00

615.50
592.25

872.75
692.75

244.75
89.25

231.00
73.75

237.50
64.00

232.50
67.75

69.50

1,216.00

1,062.75

995.75

990.25

1,043.00

469.00

484.25

499.25

422.50

469.50

335.25

385.50

445.00

409.00

410.00

3,190.00
116.40

3,190.00
101.20

3,190.00
106.50

###
116.90

1,625.00

###
122.00

768.25
2,448.75

882.75
2,096.00

756.00
1,754.50

670.00
1,361.00

772.25
2,080.00

2,327.75
2,456.00
756.25

1,921.25
2,974.00
780.00

1,974.50
3,393.75
750.75

1,581.75
3,090.75
673.75

2,472.75
2,710.25
755.75

20.80

22.90

20.80

17.20

15.50

Closing
Closing
Closing
Closing
Closing
Price
Price
Price
Price
Price
September-08
August-08
July-08
June-08
May-08
5,866.00
1,992.50
1,203.75
1,213.75
1,220.25
589.25
759.75
563.25

5,807.75
2,017.50
1,213.50
1,286.25
1,394.25
607.75
830.75
576.00

5,783.25
1,908.25
1,227.75
1,233.50
1,288.75
590.00
795.75
548.50

7,970.25
3,371.00
1,629.00
1,733.00
2,157.00
889.75
1,421.50
873.50

9,270.25
4,256.75
2,187.50
2,267.00
3,002.75
1,240.75
1,841.00
1,232.50

936.75

1,000.50

940.50

1,324.25

3,433.00

586.80

506.60

507.70

306.20

318.90

439.00
67.20
260.50

391.75
75.00
276.00

414.00
57.30
276.00

416.25
46.10
354.50

471.00
44.20
384.00

16.87
433.50
60.00
68.25

11.20
437.75
###
75.75

11.14
410.00
60.00
79.25

15.32
489.75
60.00
83.50

23.59
461.50
60.00
82.25

143.40
1,096.25
44.75
138.75
1,026.75
2,708.75
534.00
852.75

122.30
981.50
50.50
121.25
866.25
2,865.75
574.50
829.75

129.50
990.00
51.50
108.25
990.50
3,483.00
645.50
947.75

127.10
1,138.50
53.00
108.00
1,212.75
3,654.75
594.00
1,331.25

136.80
1,271.25
61.00
116.50
1,482.75
3,797.25
482.50
1,319.75

361.70
171.75

252.80
183.25

258.10
222.75

207.80
222.25

223.30
263.25

248.25

272.00

285.25

326.25

200.50

400.90
153.50
423.75

365.80
160.25
449.25

377.50
188.75
455.00

365.30
200.75
486.00

387.00
222.00
545.25

442.75
341.25
940.00

318.75
317.50
936.00

305.50
300.00
982.00

340.00
339.25
1,080.75

404.25
363.50
1,172.75

389.00

402.00

386.50

416.25

436.25

432.70
236.00

391.20
214.20

411.60
233.60

296.40
141.90

333.20
161.50

22.00
159.25
387.25
31.20
4.50

18.00
162.50
307.00
33.30
4.90

19.40
161.50
352.75
28.60
4.90

20.90
161.75
139.75
28.00
5.40

21.40
192.25
120.00
26.00
5.70

312.20
215.20
136.50
138.75
667.75
907.00
3,329.25

307.10
108.80
109.30
120.25
640.25
914.75
2,490.00

328.90
139.10
102.50
130.25
653.50
857.25
2,809.50

294.70
84.80
98.70
137.75
752.75
954.00
3,144.00

322.20
43.40
79.70
143.50
861.25
1,203.25
3,460.25

348.00

380.75

382.75

445.50

393.50

521.00
163.00
37.50
290.75
240.00

542.75
169.00
39.75
304.25
257.50

559.75
170.75
34.00
318.00
250.25

635.00
186.25
33.00
427.25
275.25

601.25
146.00
48.00
508.50
195.75

27.00
21.30

28.25
20.70

29.00
21.20

37.50
21.40

43.00
20.80

2,029.75
13,472.50
164.75
67.50

1,386.00
14,831.25
171.75
73.00

1,322.75
13,823.00
177.75
67.00

1,441.25
15,970.00
187.25
66.25

1,361.00
16,250.00
166.00
64.00

431.00
956.50

460.00
917.50

453.50
879.25

471.50
938.75

487.75
1,031.00

45.00
3,486.50
873.25
754.25
339.75
496.25
436.20
1,221.25

48.50
3,513.50
875.00
710.25
301.50
425.25
452.90
966.75

49.00
3,469.00
867.75
608.50
322.50
426.75
454.00
901.50

63.00
3,598.25
901.00
730.50
283.25
533.00
490.10
1,165.25

66.75
3,719.25
972.00
814.75
254.25
530.00
561.00
1,160.50

328.00

336.25

330.50

338.25

411.00

3,474.00
283.25
309.50
6.30
357.00

3,127.25
272.50
357.25
6.80
372.25

2,805.00
269.00
413.00
7.40
367.50

4,570.25
296.50
500.25
6.90
420.00

3,707.50
295.25
325.00
8.00
461.25

22.30

24.80

25.20

23.00

20.70

143.50

164.00

160.75

134.25

137.50

195.75

496.50

502.50

560.50

585.75

623.00

407.40

249.30

269.70

225.40

248.70

223.25

242.50

230.25

282.50

186.25

32.00

23.80

25.60

24.80

27.30

124.50
110.70
66.70

119.90
96.30

135.70
105.50

131.10
127.70

142.30
168.10

2,298.25

2,175.75

2,298.25

2,324.75

2,646.75

108.25
16.90

108.50
17.50

121.75
16.50

123.75
19.20

145.50
19.80

1,234.00

1,314.00

1,335.75

1,406.75

1,591.25

882.25
4,271.50
333.75

924.25
3,411.00
305.50

919.50
2,190.25
306.75

975.75
3,751.75
464.75

950.75
4,297.00
614.50

243.75

167.25

171.50

316.00

313.00

323.75

422.50

538.75

1,606.00
2,342.75

1,478.75
2,321.75

1,659.50
2,307.50

2,698.25
2,641.75

928.00
2,676.25

1,193.00

1,183.75

1,192.00

1,370.25

1,401.50

155.50
465.50
28.10

157.50
445.25
29.20

160.75
381.50
29.80

153.50
515.00
29.40

146.50
672.75
28.00

23.00
879.75

23.20
875.50

23.10
791.00

24.70
1,031.75

25.00
977.75

7,626.25

7,795.75

6,260.75

6,387.50

5,941.00

332.50

321.00

297.00

372.75

415.25

246.00
159.80
419.25

258.00
148.50
412.00

252.75
152.70
415.00

290.50
202.30
392.75

294.75
207.90
303.00

860.00
473.50
291.00

###
526.00
283.50

860.00
527.25
310.25

860.00
549.25
308.50

860.00
481.50
384.50

93.20

71.00

81.60

75.40

69.80

550.00
589.50
228.10
18.00
1,192.50
312.30

###
###
217.20
16.70
1,316.50
289.20

700.00
568.75
209.10
20.90
1,210.00
336.50

750.00
523.00
221.30
19.80
1,447.25
246.20

700.00
518.50
178.30
21.10
1,436.00
277.90

393.25
6.90
2,623.25
3.00
152.20
296.00
226.00
37.80
507.50
29.50
196.50

404.75
7.60
2,198.75
###
141.30
302.00
246.00
35.50
462.50
29.00
189.50

402.75
7.80
2,497.00
3.30
148.20
299.00
244.75
37.30
468.00
31.70
193.75

564.25
8.70
2,776.75
3.90
194.00
310.00
287.75
32.30
541.50
31.00
213.25

689.00
11.60
2,307.00
4.70
202.30
311.00
218.75
29.10
460.25
31.70
186.25

78.50
275.50
500.00

77.75
282.25
525.00

80.00
313.50
570.00

87.00
346.75
580.00

90.00
350.75
503.00

317.25

390.75

373.75

416.50

437.00

4,373.50
1,603.25
1,742.00
2,865.25

4,066.50
1,701.25
1,723.25
2,554.75

4,104.75
1,619.50
1,753.25
2,530.25

5,802.00
1,598.75
1,601.00
2,489.00

5,396.75
1,979.50
1,589.50
2,389.00

981.50
385.50

1,024.50
399.50

1,053.25
401.50

985.50
432.75

981.50
393.50

342.75

369.75

362.75

404.50

328.50

18.00

19.20

19.10

18.00

###

379.50
357.25
169.75

390.25
389.25
162.75

394.50
371.50
167.25

393.75
460.75
150.50

444.25
531.00
182.00

1,810.20

1,734.90

1,661.30

2,047.40

1,782.10

162.00

172.00

179.00

207.00

158.50

762.00
349.00
2,917.50

845.75
357.75
3,281.25

716.00
404.50
2,749.00

1,005.75
421.50
2,983.00

1,170.50
493.75
3,390.75

515.00
448.00

491.25
497.75

497.50
506.50

520.75
573.75

564.50
484.75

606.25
3,671.25

635.75
3,839.25

561.75
3,731.75

701.75
4,840.00

636.75
4,395.75

574.25
1,402.50
4,113.25

520.50
999.00
2,686.50

507.75
928.50
2,194.50

556.75
1,166.25
2,189.75

610.50
1,360.75
2,005.00

222.25

230.25

229.25

257.25

243.75

247.00
573.00

257.25
594.75

243.25
588.00

270.25
630.25

328.00
655.00

1,372.75

1,162.50

1,144.50

1,327.50

1,305.00

233.75
2,647.50
134.25
1,802.50

272.50
2,131.25
132.00
1,380.75

249.50
1,733.75
135.00
1,120.50

328.25
2,203.00
144.25
1,104.75

258.50
1,417.00
138.25
994.25

582.25
196.75
40.20

597.75
224.50
39.80

875.50
216.50
43.60

844.50
245.75
38.10

882.50
225.25
34.10

413.50
44.00

391.25
49.50

343.25
48.00

381.00
45.00

372.00
46.50

65.20

62.70

70.60

57.90

51.40

506.70

464.20

465.30

519.40

554.70

962.00
7,835.25
398.00

932.75
7,309.00
389.00

859.25
7,174.50
400.50

1,178.00
7,401.50
427.25

862.50
8,133.25
475.00

1,931.75
715.25

2,686.50
753.50

2,686.50
785.50

2,904.25
861.75

2,904.25
780.50

384.00
55.00

379.25
70.00

362.75
74.75

380.25
66.50

323.50
71.00

124.25

120.50

132.00

142.00

147.75

58.25
252.50
2,402.25
88.00

60.25
259.75
2,216.25
80.00

64.50
265.00
1,903.50
75.00

65.00
290.00
2,829.25
81.00

85.00
295.25
2,313.75
115.00

308.00

313.50

313.75

345.00

303.75

10.00

10.40

12.00

13.70

13.60

2,078.50
43.10
352.75
235.00
150.00
172.00
374.25

2,055.50
36.80
353.25
###
165.00
200.00
395.50

1,870.25
37.60
425.25
240.00
163.75
200.00
400.25

2,007.25
38.50
416.75
225.25
191.50
195.00
415.25

2,291.25
43.90
350.75
225.25
145.25
190.00
438.50

2,841.00
133.20
225.50
143.25

3,029.50
134.00
241.50
158.00

4,145.00
136.90
232.50
182.75

5,458.75
118.50
288.50
151.00

5,253.00
132.70
281.25
149.50

1,752.50

1,700.00

1,801.50

1,805.00

1,801.00

732.25

586.50

589.75

617.50

819.50

67.00

70.00

67.00

71.75

73.00

1,054.50

979.75

1,048.50

1,106.00

1,269.75

492.50

411.75

301.75

480.00

508.25

497.25

573.75

663.75

3,242.25
113.80

5,610.75
129.90

6,577.00
163.10

3,190.00
132.00

###
113.30

785.75
1,117.00

816.75
1,173.00

764.50
1,154.75

937.50
1,287.25

1,079.75
1,372.50

2,660.25
2,803.25
788.75

2,477.50
2,876.50
817.50

2,407.50
2,825.50
845.00

2,749.50
2,817.00
797.75

3,198.75
2,878.75
895.00

14.70

14.80

15.90

17.20

18.40

Closing
Closing
Closing
Closing
Closing
Price
Price
Price
Price
Price
April-08
March-08 February-08 January-08 December-07
10,008.50
4,448.50
2,242.25
2,458.75
2,902.75
1,197.75
2,195.50
1,330.25

7,117.50
3,437.50
1,967.50
1,974.50
2,236.25
928.00
1,638.25
886.25

5,411.50
2,877.75
1,426.00
1,365.50
1,276.50
531.50
648.00
492.25

5,050.75
1,760.00
1,028.75
1,020.00
940.00
431.50
509.50
401.50

4,590.00
1,703.00
1,040.00
1,050.00
952.75
460.25
568.00
423.00

3,993.25

3,477.50

3,169.50

2,681.00

2,561.25

244.30

232.10

181.40

168.60

181.70

424.50
45.90
222.50

390.75
46.40
195.25

281.75
45.10
173.50

283.50
45.90
124.25

299.00
36.70
124.75

12.70
396.00
60.00
85.75

9.52
374.50
60.00
85.00

9.48
398.50
60.00
62.25

8.52
410.00
###
64.50

7.34
440.25
60.00
65.00

129.90
1,060.50
68.25
116.50
1,377.25
5,032.00
485.50
887.75

134.80
831.50
63.00
120.50
1,178.25
3,235.00
507.00
700.25

52.10
570.75
42.75
93.25
668.75
2,259.00
307.25
437.25

53.00
587.25
44.50
82.00
659.00
1,950.00
305.00
432.75

53.70
580.50
42.25
101.75
709.25
2,171.00
315.25
483.75

171.70
217.75

171.70
251.00

99.60
164.00

93.40
161.00

99.70
150.75

181.50

208.50

202.25

121.50

124.00

407.70
253.25
589.00

419.90
262.75
587.00

370.40
192.25
327.50

337.20
208.00
281.75

359.80
224.25
305.25

277.25
231.00
981.25

268.50
220.25
969.50

303.25
220.25
779.00

282.25
212.25
729.50

307.25
216.50
752.00

508.00

506.00

520.75

536.75

521.75

269.60
161.90

256.80
140.20

221.40
132.20

224.00
132.60

223.60
148.60

23.00
202.25
116.00
26.90
6.30

20.10
204.50
120.00
26.40
5.20

17.10
107.75
89.25
23.60
3.90

18.20
116.00
91.25
19.90
4.40

18.60
128.25
97.75
19.30
3.60

265.70
39.00
77.60
156.00
523.25
1,079.75
3,132.00

259.10
39.40
76.20
130.50
498.25
1,120.75
3,134.50

242.70
37.00
62.50
96.00
570.25
1,234.25
3,085.50

250.80
36.90
59.50
97.25
326.00
1,447.75
1,422.50

273.70
37.40
58.90
96.75
306.00
1,612.00
1,639.75

340.25

315.75

352.75

226.50

215.50

627.25
145.50
52.25
408.25
158.25

582.25
159.50
52.00
479.75
171.25

622.75
150.00
52.00
414.25
159.75

658.50
142.25
###
342.00

725.25
139.75
52.00
369.00

44.50
20.70

55.00
19.90

29.75
16.20

36.50
15.60

24.50
15.70

1,549.50
13,907.00
159.50
69.00

14,143.00
153.75
76.75

10,428.50
93.75
66.25

9,066.25
96.25
65.50

9,320.25
94.25
64.50

473.75
1,037.75

596.50
1,053.25

614.50
951.75

664.50
1,047.00

706.00
1,069.25

71.50
4,070.25
854.75
843.75
220.75
389.75
682.40
692.50

82.25
4,564.00
1,001.50
805.25
189.00
368.25
647.80
568.50

41.50
10,750.00
1,023.00
629.50
145.25
379.75
616.80
602.75

42.75
7,279.50
1,039.00
548.25
143.00
304.75
477.40
530.25

40.00
6,765.50
1,070.75
605.00
147.00
299.00
776.80
405.25

402.25

383.25

383.25

396.25

391.00

2,994.25
272.25
267.00
6.60
333.75

3,459.25
276.50
252.25
6.40
323.50

2,847.25
258.75
248.50
4.60
360.50

2,835.25
275.00
160.00
5.50
363.75

1,886.75

20.80

19.20

13.10

13.20

13.20

137.25

133.75

90.75

91.75

95.75

155.50
3.10
358.00

686.50

774.50

529.00

527.50

525.00

209.30

223.60

179.30

181.90

193.00

162.25

184.00

183.50

129.50

127.75

25.60

22.00

19.30

20.20

20.00

126.60
127.00

130.20
109.90

103.30
119.90

108.00
106.10

114.90
70.10

2,466.00

1,746.25

1,294.25

1,033.50

918.25

114.50
19.20

106.50
23.10

71.75
14.50

80.75
16.00

77.75
13.00

1,314.50

1,375.75

1,207.00

1,186.75

1,204.75

974.00
4,661.75
705.75

1,087.50
2,550.25
672.50

1,158.25
997.50
405.25

1,248.50
927.75
361.25

1,388.25
1,113.50
346.25

564.25

554.25

393.25

391.25

328.00

928.00
1,657.75

928.00
1,432.00

928.00
1,510.00

###
1,553.75

928.00
1,519.00

3,053.00

2,828.75

2,900.50

2,744.75

2,321.00

160.75
329.75
33.20

179.25
316.00
29.60

100.25
313.00
23.10

87.50
311.25
23.00

100.00
325.75
21.80

24.10
750.00

24.50
661.50

22.20
697.50

21.30
707.25

20.60
749.25

5,776.50

5,840.25

5,663.75

5,939.75

6,632.00

229.25

212.50

207.75

204.25

209.00

319.00
265.50
288.50

321.00
279.30
215.25

340.75
310.40
242.00

382.50
347.90
160.00

388.25

860.00
302.25
220.00

1,046.00
307.25
242.00

358.50
336.50
120.00

320.00
223.25
125.25

300.00
221.00
151.75

71.10

55.80

43.40

40.10

38.20

789.00
506.50
115.60
13.70
1,412.25
251.90

830.50
573.25
107.40
8.60
1,515.00
241.00

559.50
459.25
95.40
5.90
1,066.00
267.00

570.00
436.25
98.80
6.30
716.00
275.10

580.00
480.75
100.10
6.40
621.75
321.00

618.75
8.40
1,562.75
4.40
257.40
307.25
169.50
29.00
356.00
31.50
191.75

401.25
7.70
1,846.25
4.10
277.60
314.75
219.25
26.10
331.25
25.70
172.75

347.00
6.30
1,826.50
3.40
308.10
419.00
241.25
20.40
341.50
19.20
113.75

337.75
8.00
1,580.75
3.90
340.10
424.50
130.75
20.00
345.50
20.20
95.25

352.25
6.20
953.25
2.50

178.75

419.00
128.25
15.00
367.50
21.30
103.75

96.75
365.00
656.00

109.75
376.25
784.25

72.00
255.00
456.50

###
257.00
402.00

68.00
219.50
390.00

568.00

503.00

546.75

547.25

596.50

4,796.75
1,882.00
1,605.50
2,417.50

4,559.75
1,412.50
1,496.50
2,509.00

3,530.50
793.50
1,506.50
2,142.25

3,385.25
572.00
828.00
1,890.25

2,545.00
591.50
880.25
1,806.50

944.75
360.00

1,006.75
460.75

1,548.25
450.25

1,549.50
442.75

1,494.25
441.50

241.00

292.50

252.50

191.00

182.50

21.00

31.10

15.50

19.90

13.50

342.50
544.50
205.00

346.00
463.25
180.25

242.75
511.25
91.00

234.25
530.25
94.75

250.25
572.50
98.00

1,591.90

1,409.50

1,243.50

1,094.40

1,402.60

164.00

178.25

173.00

119.50

113.75

1,128.00
421.75
3,330.75

396.50
299.25
3,297.75

413.50
303.50
2,735.50

354.25
305.00
1,800.00

370.50
314.25
2,026.75

389.00
473.25

366.75
411.25

407.25
470.50

376.75
359.00

396.25
345.00

506.75
3,855.25

513.50
4,544.25

465.50
3,231.50

416.25
2,960.50

432.00
2,230.00

627.00
1,355.00
1,700.75

666.25
691.75
1,902.25

611.00
705.25
1,808.00

666.25
504.00
1,826.75

682.50
480.00
1,263.75

269.50

274.00

284.25

297.00

304.00

190.75
668.75

197.25
660.75

199.50
878.50

193.25
896.75

201.00
923.75

822.00

725.75

664.75

584.75

592.50

157.00
1,188.50
142.75
993.50

167.50
1,303.00
138.00
1,126.00

153.50
1,371.75
91.00
1,185.00

858.50
273.75
34.80

886.25
224.25
32.50

953.75
232.75
29.50

980.25
133.00
25.20

985.75
135.00
20.80

450.00
52.50

385.75
48.50

239.50
40.00

168.00
46.75

173.50
39.75

39.70

40.50

30.40

30.00

30.00

358.70

396.50

357.70

346.50

373.00

817.50
8,848.00
510.75

597.75
8,982.25
698.75

563.25
7,143.25
412.50

470.00
6,736.25
201.50

482.25
7,491.25
186.50

2,904.25
558.75

2,904.25
473.00

2,904.25
531.75

239.25
77.75

180.25
101.00

160.50
64.00

173.00
60.75

164.75
55.75

170.75

143.25

99.25

95.50

97.00

98.00
310.00
1,961.50
125.00

76.25
341.75
2,286.50
139.00

40.75
220.00
1,646.00
97.25

49.25
211.50
1,662.75
89.00

45.50
203.50
1,000.00
81.25

116.50
1,281.00
###
1,173.50

###
382.50

108.00
841.75
88.50
899.00

2,904.25
370.00

305.00

345.50

359.50

362.50

366.00

15.00

16.50

14.50

9.70

10.00

2,069.50
55.80
341.00
250.00
156.50
200.25
440.75

1,864.00
49.70
341.75
231.00
190.75
178.75
553.25

1,979.75
25.40
430.00
210.00
176.25
110.50
528.50

1,863.00
27.30
453.75
###
110.00
86.25
551.75

1,900.00
22.90
506.75
210.00
108.25
89.00
573.25

4,552.25
135.80
289.75
170.75

4,110.25
124.40
295.25
178.50

3,387.00
118.20
313.00
97.50

3,434.25
120.70
328.25
92.25

3,682.00
127.40
337.75
106.25

1,798.50

1,907.00

1,120.00

915.00

915.00

775.50

857.50

935.25

1,619.00

1,441.50

75.75

79.00

61.50

67.00

66.50

1,091.50

1,233.25

910.50

728.50

786.75

582.50

617.25

650.75

757.50

929.25

4,912.50
82.10

4,500.75
61.00

4,449.25
61.00

3,499.50
59.20

4,203.75
57.80

711.50
1,000.25

560.50
1,177.00

626.00
1,046.00

628.50
820.00

635.25
847.00

3,233.50
2,970.75
657.75

2,854.25
5,461.25
639.25

2,054.75
4,976.50
688.00

1,609.50
4,600.75
676.75

1,704.00
4,854.75
693.50

22.70

25.60

18.10

13.40

13.50

Closing
Closing
Closing
Closing
Closing
Closing
Price
Price
Price
Price
Price
Price
November-07 October-07 September-07 August-07
July-07
June-07
4,468.00
1,630.00
1,155.50
1,001.50
934.00
488.75
541.50
436.75

4,100.00
1,700.00
990.25
1,005.00
974.75
504.25
540.00
475.00

4,540.00
1,756.50
1,100.00
924.25
800.00
454.50
548.50
420.00

5,380.00
1,808.75
850.00
800.00
644.75
313.75
366.00
308.25

4,610.00
1,200.00
708.50
665.75
529.75
344.75
335.00
301.50

3,433.25
900.50
654.75
628.00
453.50
279.50
283.50
272.25

2,711.00

2,842.75

2,379.25

2,170.25

2,085.50

1,468.75

181.50

162.70

160.50

123.00

100.00

85.30

320.50
40.90
130.75

417.00
51.60
124.75

373.50
46.30
92.75

366.00
39.60
99.75

355.50
54.00
100.00

279.25
39.70
87.25

8.28
438.75
60.00
60.25

9.00
391.25
###
65.75

7.71
325.75
10.00
74.00

5.69
319.00
###
75.75

5.62
338.50
10.00
73.75

4.74
3,206.25
10.00
63.75

54.40
652.75
38.00
72.00
751.75
2,145.00
305.75
509.25

###
732.25
49.00
73.00
795.00
2,105.25
292.00
516.75

51.10
621.75
44.75
74.00
766.75
2,003.00
290.25
547.00

53.00
521.75
48.50
79.00
745.00
1,699.00
299.00
518.00

55.20
536.50
43.75
75.00
750.00
1,344.75
306.50
483.75

44.70
400.25
35.25
71.75
569.00
545.50
231.50
298.50

78.00
152.00

82.20
123.00

69.30
148.75

65.30
87.00

99.40
139.25

91.60
140.00

127.50

112.75

90.50

97.00

98.50

69.00

351.90
186.25
337.00

504.10
119.75
341.25

474.00
123.00
338.00

438.00
128.00
330.50

385.30
124.75
261.00

308.50
115.75
227.50

314.00
225.00
774.50

229.25
200.25
823.50

222.75
187.50
828.25

198.50
687.50

189.75
679.50

164.25
616.50

491.75

484.25

438.25

444.25

450.00

406.00

249.10
154.70

210.70
119.70

195.50
111.00

178.90
108.50

181.10
92.80

167.60
75.20

21.60
74.00
53.25
20.00
3.30

15.50
72.75
59.50
26.70
3.40

11.20
76.00
58.00
21.20
3.10

11.10
72.25
63.75
20.10
3.30

12.20
68.00
61.00
23.00
3.10

14.20
63.75
64.00
18.90
3.20

268.70
42.00
67.10
108.25
316.50
1,579.50
1,832.25

242.40
40.60
71.40
107.75
338.25
1,479.50
1,900.00

216.70
25.50
49.30
75.00
300.75
1,276.25
1,907.50

185.80
27.10
50.10
78.25
311.50
1,050.75
1,866.50

171.40
32.70
55.70
101.75
281.50
906.25
1,441.75

156.40
30.60
49.60
93.50
194.75
760.00
1,714.25

225.25

213.50

175.00

163.00

158.00

119.75

730.75
152.75
49.75
368.75

782.00

791.00

678.75

626.00

583.25

###
390.00

49.75
375.50

###
378.00

49.75
387.25

52.25
409.25

24.00
18.90

25.50
19.70

24.00
14.60

28.00
14.80

28.00
15.20

25.50
15.00

8,263.50
103.75
70.50

7,329.75
108.75
70.00

7,853.75
95.75
68.25

8,006.00
102.25
66.00

6,619.00
87.00
63.00

5,791.00
78.00
65.00

609.75
1,047.75

616.50
1,140.25

602.25
1,146.25

581.00
1,142.25

601.00
970.75

517.50
954.50

43.75
6,537.50
1,040.25
629.75
157.50
325.50
830.10
434.00

50.00
5,924.75
1,046.00
665.75
174.50
331.00
549.90
420.50

36.00
6,017.50
1,021.00
633.00
153.50
250.00
406.40
348.50

38.25
5,500.00
978.75
594.00
156.00
260.00
368.10
348.75

39.00
3,800.00
869.00
578.25
159.50
265.75
298.60
278.50

40.00
3,679.50
802.25
571.00
129.50
205.00
290.00
194.75

401.50

411.75

379.75

384.75

410.00

390.50

1,746.50

1,730.50

1,542.00

1,588.00

1,602.50

1,163.50

129.00
1.90
312.00

123.50
2.10
321.00

139.25
2.00
313.00

101.25
2.00
262.25

212.00
2.30
357.00

148.50
###
370.25

13.70

19.00

14.80

15.00

15.50

13.20

87.75

116.00

105.50

109.00

94.75

76.75

487.00

520.00

490.00

510.00

530.00

530.00

198.90

175.00

162.00

158.00

154.50

152.80

136.50

127.25

93.00

90.25

65.25

22.00

21.40

15.50

15.10

16.80

14.20

112.90
79.40

101.30
81.60

97.20
60.60

99.10
50.80

112.40
53.40

75.30
48.70

891.00

910.25

663.75

621.50

589.00

403.00

74.50
13.00

76.25
12.10

67.50
8.20

62.00
8.20

58.00
8.20

1,165.00

1,253.50

1,248.25

1,190.75

1,120.00

1,147.00

1,636.00
1,162.25
371.75

1,032.50
412.75

903.25
268.75

1,008.00
271.25

598.75
286.00

403.00
280.25

358.50

384.75

219.25

221.50

222.75

219.00

###
975.25

928.00
956.50

928.00
837.25

###

66.00
###

928.00
1,460.75

###
1,269.00

928.00
1,282.50

2,673.25

3,132.50

2,733.00

3,476.50

2,079.75

1,589.75

100.00
328.75
23.50

113.00
324.50
27.20

68.00
311.00
22.70

70.00
309.75
21.00

58.25
328.25
36.60

48.00
322.75
29.00

21.90
768.00

23.50
819.75

20.10
796.00

20.20

26.20

25.30

6,494.75

5,325.25

4,212.00

3,827.50

4,838.00

4,474.50

218.50

202.00

178.00

177.75

184.50

178.00

389.00

381.00

321.75

294.75

344.25

345.00

152.25

129.50

103.00

93.25

101.00

78.00

386.25
211.25
109.25

454.25
206.00
98.75

350.00
149.50
77.75

330.00
146.75
75.00

330.00
165.75
87.00

330.00
125.50
76.00

52.20

44.90

40.80

35.10

34.10

27.20

550.00
486.75
103.20
5.00
630.00
301.00

603.00
396.50
87.30
5.20
687.50
215.70

603.00
415.25
74.80
4.40
725.50
205.90

###
397.75
51.90
4.30
691.50
177.00

554.00
372.75
53.40
4.80
571.00
167.60

600.00
385.00
49.40
4.20
530.00
128.40

365.50
6.00
964.25
2.50

340.75
4.10
971.00
1.90

330.00
3.90
798.75
1.80

389.50
4.50
828.25
2.10

371.00
4.10
598.25
1.90

271.00
4.50
466.00
1.80

413.75
131.75
15.90
375.75
22.60
115.50

402.50
134.25
17.00
446.50
25.40
125.00

363.00
99.75
12.50
410.25
18.80
111.25

369.25
102.00
12.00
431.50
17.70
109.50

375.75
101.25
12.00
415.25
17.30
110.00

390.50
87.50
10.30
313.50
15.50
75.00

69.00
197.50
400.00

69.75
238.75
409.50

65.00
243.25
405.00

###
242.75
382.00

63.00
223.25
380.00

62.00
212.00
390.00

570.25

558.50

459.00

429.50

419.50

441.25

2,575.75
573.75
905.00
1,768.75

2,632.00
629.00
966.25
1,884.50

2,410.00
646.50
959.50
2,615.00

2,441.00
652.25
1,095.00
2,233.50

1,901.50
556.75
869.50
1,838.75

2,127.00
529.25
857.50
1,618.00

1,242.50
418.00

1,257.75
422.50

1,159.50
341.25

1,241.25
357.75

967.50
360.00

851.50
335.00

188.00

169.50

114.25

119.00

114.50

71.25

12.30

13.70

16.00

14.20

13.00

249.00
567.50
114.25

335.50
579.50
108.75

319.50
406.00
102.75

240.50
375.75
105.50

226.00
368.75
94.75

146.75
332.25
90.25

1,428.30

1,145.70

921.10

863.00

833.00

920.00

122.50

113.75

400.50
305.50
1,716.00

436.50
297.50
1,520.00

373.25
270.50
1,406.00

295.75
266.75
1,410.50

298.50
290.00
842.00

253.50
250.00
700.00

404.25
357.00

438.50
346.25

399.00
286.50

281.00

273.50

220.25

446.50
2,198.00

355.75
2,249.50

261.50
1,997.75

286.75
1,720.00

242.00
1,592.25

200.00
1,229.75

694.75
477.75
1,290.00

623.50
475.25
1,275.50

614.25
392.75
874.50

615.75
399.00
871.00

550.75
404.50
620.75

584.50
363.25
586.00

###

301.25

311.00

269.50

288.50

306.50

311.25

202.00
827.75

193.50
838.50

170.75
765.75

166.75
741.75

175.00
772.00

161.75
803.00

539.25

547.25

517.50

432.50

427.50

339.75

119.50
892.25
83.25
916.75

106.50
823.75
104.00
818.50

83.00
707.25
76.00
609.50

84.00
562.75
77.00
440.50

81.00
463.75
79.00
360.50

70.00
346.25
61.75
311.75

949.75
140.00
21.10

977.00
122.25
18.10

949.50
87.00
15.90

931.25
83.25
12.30

896.75
92.00
11.60

768.50
80.00
11.10

177.50
36.00

120.00
39.50

117.00
39.00

117.00
34.50

117.00
31.50

32.00

29.70

22.50

22.20

23.70

20.90

371.60

325.10

305.10

298.00

237.10

223.00

507.00
5,947.00
209.25

478.00
5,304.25
150.75

371.00
5,069.00
149.75

358.75
4,860.50
166.00

322.00
4,808.75
140.00

228.00
3,857.00
160.00

2,904.25
385.00

2,796.00
381.00

1,658.50
290.00

1,804.50
301.75

1,168.75
257.75

1,570.50
224.25

125.75
54.50

127.00
60.00

127.00
60.00

115.00
70.00

80.00

79.75

80.75

73.50

47.00
185.00
790.00
80.00

36.50
200.00
720.00
85.25

46.00
200.00
704.50
85.00

36.75
180.00
590.00
85.00

174.00
50.50

97.50
39.25
195.25
1,051.25
80.00

158.50
###

133.00
42.00
185.00
994.75
###

###
41.25

345.25

327.25

266.50

265.50

264.00

234.00

9.50

10.10

9.00

9.40

9.50

11.30

1,909.00
25.20
524.25
220.00
112.00
86.50
540.00

1,901.00
26.80
454.50
###
103.00
79.00
532.25

1,955.75
18.00
2,831.25
220.00
84.75
75.00
517.25

1,893.25
18.50
2,902.75
###
96.75
72.50
536.00

1,598.00
20.60
2,801.00
230.00
92.00
78.00
576.00

1,449.00
17.70
1,948.00
230.00
72.50
91.00
487.50

3,320.00
123.80
330.25
120.00

3,382.75
117.20
323.00
136.25

3,155.00
106.70
287.50
130.50

3,466.00
106.40
288.25
112.75

5,284.50
109.80
401.00
95.00

3,778.75
111.70
368.00
82.25

915.00

915.00

915.00

###

915.00

###

1,452.25

1,522.50

1,422.25

1,518.50

1,164.25

905.75

68.25

86.50

89.00

85.25

97.00

77.00

761.50

776.25

775.25

769.25

659.75

529.50

991.00

1,093.75

5,147.00
61.30

4,733.75
59.90

4,444.25
49.00

4,375.25
36.20

3,478.50
41.00

2,716.75

642.25
837.75

612.25
790.00

603.75
642.25

517.75
600.00

534.50
590.00

518.50
510.00

1,824.75
4,726.25
676.25

2,127.00
3,868.25
649.75

2,064.75
3,570.00
627.00

1,951.50
3,698.50
609.00

1,630.75
2,574.50
642.50

1,277.25
2,571.50
523.75

13.60

14.00

12.90

13.60

13.70

15.00

Closing
Closing
Closing
Closing
Closing
Closing
Price
Price
Price
Price
Price
Price
May-07
April-07
March-07 February-07 January-07 December-06
2,900.00
950.00
620.25
613.50
405.75
274.50
273.25
256.00

3,000.00
900.00
629.75
630.00
401.75
271.25
271.75
268.00

3,050.00
958.50
600.00
560.00
345.00
245.75
242.25
237.75

3,050.00
950.00
565.00
541.50
360.00
259.75
249.25
243.00

2,880.50
830.00
534.50
550.00
330.00
256.00
246.75
235.50

2,800.00
750.00
544.75
509.00
300.00
201.75
198.00
200.25

1,116.25

771.75

804.25

739.00

863.25

892.75

79.10

78.70

78.40

77.30

82.60

70.20

279.50
39.30
75.50

279.00
38.50
85.00

285.25
38.90
92.25

303.00
37.30
88.75

271.75
24.70
89.25

260.75
19.90
80.75

4.13
3,088.50
10.00
65.25

4.26
2,517.75

4.67
3,222.00

4.68
3,015.75

3.73
3,091.00

1.57
2,684.00

67.75

70.00

65.75

69.25

58.75

47.10
388.50
36.75
69.00
588.75
537.75
224.50
301.50

46.00
392.25
41.50
76.50
572.00
500.00
217.75
295.00

44.50
392.25
40.75
70.25
583.25
537.75
217.50
303.75

45.00
390.75
43.50
66.75
560.00
546.75
209.75
348.25

49.50
397.00
42.25
69.50
509.75
540.50
201.00
241.50

45.00
363.25
45.00
71.25
366.75
465.25
184.00
224.00

58.70
84.75

57.10
69.00

62.20
67.00

58.80
68.50

56.90
83.75

55.30
73.25

66.75

68.25

65.50

67.50

66.00

78.50

310.80
71.00
236.00

298.00
68.50
233.00

315.10
56.25
240.00

246.40
53.25
220.00

224.20
52.25
206.50

190.00
53.75
211.00

158.25
629.50

173.75
539.00

167.75
530.75

176.50
511.75

193.75
527.00

187.25
485.25

379.00

346.50

434.50

414.25

445.75

428.00

153.90
72.80

144.70
74.00

132.00
81.80

131.00
83.90

129.70
84.60

121.40
84.10

18.50
60.25
52.25
18.50
3.20

19.20
64.75
56.50
16.60
4.10

17.90
63.25
57.50
15.60
4.30

28.70
69.75
56.25
19.30
4.70

6.70
56.50
45.00
15.10
4.00

7.10
54.25
50.50
13.30
3.50

154.60
26.40
49.40
75.50
170.25
783.50
1,853.00

149.40
27.00
51.90
79.75
180.00
570.25
2,565.00

157.20
29.50
52.20
83.75
190.25
506.25
2,775.00

169.70
29.20
47.60
85.25
185.00
541.50
613.25

170.50
35.80
55.10
96.50
193.75
531.50
527.75

159.20
35.50
53.70
76.75
184.00

122.25

125.75

151.25

130.75

130.00

122.75

504.75

453.75

503.00

495.75

583.00

624.25

52.25
274.50

52.25
219.25

55.00
219.00

55.00
215.75

###
189.00

55.00
138.50

553.50

28.75
15.00

28.50
15.40

32.00
15.60

29.00
17.30

30.00
16.00

31.00
14.10

4,304.25
77.75
63.00

4,131.50
78.50
65.00

4,205.00
78.00
66.00

3,843.00
78.50
60.00

3,811.75
83.25
66.00

3,195.25
75.75
58.25

501.50
799.50

436.50
723.75

400.00
679.50

468.50
685.75

451.00
547.50

465.75
407.00

37.25
2,200.00
763.75
536.50
123.75
226.00
251.70
259.50

50.50
1,810.00
849.00
536.75
122.50
210.25
378.50
241.00

52.00
2,341.75
811.50
589.50
125.50
208.00
369.90
240.25

67.00
1,620.00
745.00
546.75
157.75
194.50
168.70
208.50

63.00
1,849.50
814.00
291.00
101.00
200.50
127.00
223.25

69.75
1,840.00
792.50
232.50
90.75
185.00
119.20
194.00

413.75

347.75

335.75

358.00

373.25

336.75

799.50

680.00

676.75

699.50

713.75

690.00

85.00
2.30
247.25

84.50
2.50
266.75

89.00
2.60
293.25

95.00
2.90
279.50

102.00
2.70
314.00

90.00
2.60
288.50

13.00

13.40

13.30

14.50

13.30

11.10

77.75

84.75

88.00

86.75

75.00

69.25

619.75

619.75

619.75

619.75

636.00

619.75

130.10

128.50

143.70

142.00

147.60

135.50

72.00

78.50

91.00

87.75

89.25

81.50

53.40
41.50

55.00
43.10

59.00
47.20

54.70
45.80

55.00
35.70

52.00
17.80

385.50

407.25

414.25

397.75

411.25

387.50

56.00
8.20

59.50
8.60

60.25
8.60

58.50
8.90

66.50
8.00

62.25
8.00

967.00

684.50

741.50

750.25

693.00

647.25

393.50
269.75

445.50
314.50

243.00
391.25

256.00

186.75

157.00

200.00

223.50

233.50

255.25

191.50

131.25

928.00
644.75

928.00
611.75

928.00
629.00

928.00
792.50

###
835.00

928.00
784.25

1,205.75

839.25

909.00

721.75

836.00

951.00

50.00
312.00
25.40

52.25
323.75
19.10

55.00
316.25
15.80

46.50
364.25
17.10

51.00
389.25
14.60

51.00
395.25
12.90

24.70

21.10

20.10

25.60

19.90

14.60

14.70

4,030.00

3,820.00

3,857.00

3,845.00

3,834.75

3,688.25

156.50

171.50

182.50

181.75

206.50

191.50

300.50

295.00

302.50

311.25

349.00

285.75

84.00

91.25

94.00

99.50

102.00

90.75

305.00
143.75
74.25

309.25
139.00
85.50

330.00
130.50
85.50

352.00
133.75
83.00

372.00
133.00
86.25

370.00
123.00
87.00

25.70

25.00

27.70

31.60

32.30

26.40

653.00
433.00
27.50
4.40
500.00
121.70

653.00
436.50
21.40
5.00
554.75
122.10

650.00
427.75
20.70
5.30
580.00
126.00

650.00
452.50
23.00
6.40
436.00
135.80

725.00
434.00
24.00
4.00
483.50
120.60

600.00
391.75
19.80
3.70
445.00
119.10

290.00
5.00
366.00
2.10

269.75
5.70
360.25
2.70

273.75
7.20
364.25
3.20

279.75
7.20
375.25
3.40

285.00
4.60
395.00
2.90

276.75
4.60
394.00
3.20

360.00
85.50
11.20
274.00
15.90
80.50

388.75
95.25
10.30
260.25
15.10
84.00

375.00
97.75
10.60
244.75
15.40
76.00

357.25
95.50
10.60
253.00
17.10
73.00

385.25
93.50
11.80
281.75
20.10
80.75

354.25
88.25
11.00
222.25
15.40
81.25

61.00
217.00
406.75

66.00
198.25
400.00

69.00
187.00
434.50

65.00
181.00
414.25

68.25
###
458.25

66.00
180.50
435.00

393.00

376.50

409.00

420.50

423.50

342.25

1,433.75
495.00
721.75
1,458.75

1,399.50
563.25
673.50
1,334.50

1,317.00
454.25
803.75
1,402.25

1,410.25
419.75
570.00
1,139.00

1,320.25
440.75
606.00
1,162.25

1,176.75
438.75
580.00
1,024.00

673.50
275.00

569.00
250.25

581.75
292.00

808.25
293.50

819.75
318.00

760.50
289.25

75.00

78.50

89.00

92.50

85.50

71.25

13.50

15.00

15.10

16.00

14.20

13.70

144.50
277.50
93.25

137.50
254.75
97.50

138.00
304.00
88.00

152.75
296.75
101.25

149.75
319.00
104.75

133.00
285.75
137.25

920.00

1,082.30

976.40

615.00

632.10

601.00

200.00
281.00
730.00

263.25
324.50
720.00

283.25
300.50
830.25

282.00
290.75
589.50

316.50
305.75
620.50

292.25
280.00
678.00

300.25

247.00

267.00

233.00

250.00

208.50

191.50
773.75

218.00
707.25

200.25
700.00

199.00
736.25

205.00
765.50

190.00
752.00

590.75
336.25
392.25

483.00
386.00
390.00

459.00
380.25
384.75

477.50
370.00
405.50

387.25
375.75
417.50

249.50
365.00
410.50

324.50
150.25
832.50

167.75
483.25

164.25
437.50

163.25
539.75

182.75
584.00

178.25
528.75

262.25

252.75

300.25

279.25

297.00

281.00

76.50
273.75
60.00
232.00

81.00
263.50
59.25
251.50

80.75
270.00
61.50
257.75

84.00
316.75
59.00
274.25

83.00

78.00

63.50
300.50

57.25
300.50

614.00
79.25
10.60

549.00
69.25
10.90

538.50
69.25
11.50

885.00
76.50
12.00

887.75
79.00
11.30

843.25
72.00
10.20

143.00
26.75

143.00
30.75

143.00
34.00

143.00
34.00

140.00
38.75

125.00
41.75

19.60

21.20

23.80

21.10

21.60

18.00

203.00

217.70

229.30

208.70

185.00

182.00

217.50
3,591.25
155.25

226.25
3,561.50
200.00

250.00
3,265.00
206.25

257.25
3,200.00
180.25

250.50
3,500.50
97.75

230.00
3,099.25
93.00

1,856.25
216.00

2,346.25
162.00

2,319.00
170.50

2,258.75
155.00

1,883.00
177.25

1,666.25
150.00

122.75
70.00

127.00
60.00

129.25
54.50

137.00
55.00

178.25
52.00

174.50
55.00

56.00

56.25

58.25

58.75

55.25

55.00

28.00
180.00
399.00
85.00

33.75
187.50
296.50
84.00

33.50
180.00
325.00
84.00

25.25
200.00
350.00
81.00

23.50
226.50
400.00
###

21.25
200.00
370.00
83.00

218.75

223.50

263.50

10.80

13.70

13.50

11.50

7.90

8.00

1,404.25
13.20
1,635.75
226.50
72.00
80.00
459.25

801.25
11.90
2,385.75
210.00
78.75
80.00
322.50

808.00
11.50
1,835.00
210.00
83.25
77.00
340.25

812.50
12.50
1,609.25
200.00
83.50
76.75
336.25

790.75
13.80
1,682.75
264.00
81.75
78.75
367.50

774.50
11.20
1,782.00
240.00
75.00
76.75
320.75

3,732.50
109.60
311.75
83.00

2,402.25
94.60
285.75
85.00

2,447.50
95.00
336.25
88.00

2,392.00
97.20
300.50
100.00

2,528.50
99.70
325.00
87.75

2,265.00
74.90
288.00
92.00

915.00

985.00

985.00

930.00

980.00

980.00

807.50

586.00

531.00

534.25

585.50

529.75

80.00

89.00

81.50

73.00

97.00

72.50

484.00

499.25

537.50

490.00

536.50

497.00

2,324.50

1,928.25

1,911.25

1,807.25

1,723.75

1,481.75

450.75
505.00

453.00
523.00

467.00
620.00

473.75
607.00

570.00
639.25

555.50
600.00

1,169.50
2,111.50
455.50

1,147.75
1,854.25
431.25

1,216.25
1,751.75
521.00

1,037.75
2,235.50
524.75

1,037.25
2,323.75
523.50

824.50
2,312.25
511.00

14.00

17.10

16.70

17.10

11.60

12.30

Closing
Closing
Closing
Closing
Closing
Closing
Price
Price
Price
Price
Price
Price
November-06 October-06 September-06 August-06
July-06
June-06
2,800.00
800.00
525.00
485.00
280.50
185.25
187.75
186.50

2,760.00
###
460.50
470.00
266.00
181.50
181.50
166.50

2,700.00
790.00
480.00
470.00
280.00
181.00
175.00
170.50

2,700.25
800.00
486.00
505.00
265.25
178.00
166.25
177.00

2,700.00
763.25
560.00
523.75
290.00
198.00
190.00
179.00

2,670.00
720.00
475.00
520.00
275.25
184.50
172.00
172.00

788.50

835.50

927.75

797.50

550.25

364.25

70.00

68.60

68.30

70.10

67.40

65.20

275.50
18.00
71.50

287.25
18.90
66.25

285.75
20.30
62.75

286.25
17.80
74.25

270.25
18.00
50.25

1.02
2,360.25

0.93
2,381.50

0.96
2,301.25

1.05
2,404.25

0.95
2,351.00

0.96
2,200.50

55.50

67.00

60.00

58.00

57.25

55.50

42.10
365.75
37.50
61.75
362.25
459.75
189.00
209.50

44.00
415.00
46.00
76.00
395.50
432.75
212.25
212.00

43.70
411.75
41.25
76.00
408.25
402.50
216.25
215.75

47.50
418.75
35.75
62.00
440.25
439.50
225.75
241.25

48.80
402.25
39.25
62.75
430.50
358.50
222.75
244.50

45.50
386.00
39.75
59.75
348.50
358.00
230.75
225.25

56.20
77.25

55.80
78.50

58.40
85.00

65.20
83.75

61.70
61.50

60.30
55.00

304.00
###
70.50

60.50

52.50

54.75

58.50

55.00

45.50

220.20
51.75
227.50

278.30
57.25
222.00

253.00
56.25
216.25

255.30
53.25
231.25

221.40
53.25
216.25

201.60
56.25
218.00

176.00
483.25

494.00

502.00

561.50

513.25

488.75

408.25

406.50

429.25

407.00

333.25

328.25

130.20
73.00

125.40
70.30

125.50
66.90

132.20
69.00

129.70
68.50

124.20
70.40

4.90
47.00
49.00
11.60
3.30

5.00
58.50
54.25
13.50
3.60

4.80
51.00
54.25
16.30
3.40

###
54.50
49.00
17.00
3.80

4.70
46.75
56.00
16.20
3.50

5.00
52.00
47.00
16.10
4.10

161.90
35.00
50.50
74.25
181.50

140.90
39.30
53.50
77.75
193.00

137.80
38.20
54.40
79.00
177.50

149.70
40.80
57.00
###
191.25

122.90
29.00
47.70
62.50
179.25

105.50
28.30
43.70
62.75
188.75

630.25

666.50

713.75

611.75

500.00

450.25

118.25

119.00

120.00

122.00

120.00

115.00

610.00

554.75

624.50

560.25

437.50

390.00

54.50
130.00

56.00
137.50

62.00
145.25

60.00
149.50

66.00
136.00

66.00
118.00

32.75
13.80

42.25
14.90

39.00
16.80

40.50
17.70

42.50
14.00

46.00
13.30

3,268.75
81.75
67.75

3,492.50
83.00
61.50

3,847.00
86.50
58.25

3,918.75
85.50
60.50

2,461.25
80.25
62.00

2,325.25
75.75
61.25

401.75
390.50

388.75
380.75

391.25
394.50

407.75
450.50

371.75
273.50

373.50
259.50

73.25
1,800.00
770.00
235.25
102.50
172.00
113.00
184.25

63.25
1,850.00
789.25
269.50
97.50
174.75
116.20
186.50

63.00
1,820.00
828.00
284.25
95.00
187.25
126.60
186.25

65.00
1,800.00
869.25
301.25
96.25
195.00
138.20
201.00

52.25
1,927.50
880.75
175.75
89.50
185.25
110.00
195.25

64.00
1,950.00
771.75
163.00
87.50
201.25
105.70
195.25

312.00

412.25

411.75

422.00

377.50

358.00

700.25

707.50

708.50

723.25

630.75

739.75

77.00
2.70
258.50

80.00
3.00
275.75

82.00
3.00
276.00

85.00
###
319.75

93.00
3.00
279.75

95.00
3.30
255.00

10.30

12.70

12.70

13.40

11.30

10.80

68.00

78.25

78.75

80.25

79.75

71.75

617.00
138.00

575.00
###

575.00

580.00

500.00

499.75

140.00

139.30

137.20

158.20

78.75

78.00

80.50

82.25

92.00

76.25

51.10
12.40

55.00
10.70

55.10
10.40

57.30
12.60

54.80
10.30

52.20
11.20

381.25

390.25

399.00

407.75

375.50

405.50

58.00
8.00

55.25
7.80

54.75
6.80

55.00
6.30

54.50
6.30

649.00

###

###
6.30

700.50

717.25

559.75

437.75

141.00

145.00

160.75

156.75

145.00

142.00

84.75

82.75

85.50

88.25

92.25

90.00

###
850.75

928.00
801.75

928.00
750.00

928.00
790.25

###
797.00

928.00
800.50

953.50

1,071.00

1,326.00

944.75

681.75

532.50

54.75

56.75

52.00

56.00

55.00

49.75

11.00

11.80

11.90

13.00

10.80

10.70

12.80

13.90

14.70

15.10

16.20

16.90

3,462.25

3,467.25

3,679.00

3,803.50

4,651.25

4,282.00

181.25

189.25

197.50

222.00

178.25

172.00

249.50

243.00

248.75

317.75

274.25

265.25

69.00

80.00

88.00

90.00

74.00

91.00

370.00
114.50
88.00

383.25
121.00
90.50

307.75
120.00
91.00

330.00
110.00
107.00

335.00
115.50
102.50

26.80

36.80

37.90

38.60

33.00

32.00

650.00
396.00
19.10
3.50
460.00
118.10

660.00
414.75

656.75
435.75

651.75
455.50

650.50
330.00

650.00
328.25

3.70
491.50
113.10

3.60
500.00
114.60

4.90
531.75
122.80

4.70
507.25
108.60

5.00
483.00
99.20

276.25
3.90
380.50
3.10

279.75
5.50
391.50
4.20

294.00
3.90
401.75
2.20

280.50
2.00
414.00
1.50

259.50
2.00
401.50
1.50

255.00
2.20
367.75
1.70

315.00
84.75
11.00
217.75
15.00
85.00

305.75
73.25
11.50
212.75
16.20
88.50

308.00
76.50
11.80
220.25
18.00
90.00

316.75
81.50
12.10
238.75
19.00
87.00

303.50
82.00
11.50
213.75
14.50
100.00

257.25
68.25
11.00
209.75
13.60
86.00

365.00
120.25
###

62.00
176.00
402.00

61.00
196.00
411.00

63.50
189.75
465.00

###
192.50
457.50

71.00
180.00
415.00

65.00
175.75
400.00

322.75

318.25

329.00

335.75

309.00

276.25

1,157.75
441.25
571.75
1,064.00

1,206.00
409.50
573.00
1,392.00

1,187.50
466.25
571.00
1,196.50

1,250.25
529.75
602.25
1,234.00

995.50
468.25
641.25
1,010.25

1,249.50
440.75
620.00
1,002.75

756.50
274.25

764.00
266.25

773.25
279.75

782.00
282.00

749.25
237.50

699.50
229.50

63.75

64.50

66.25

68.25

68.25

59.75

11.30

18.40

17.60

18.00

20.60

24.70

130.75
260.50
136.25

127.00
261.75
147.00

133.50
266.25
151.50

147.75
270.50
151.25

111.25
244.00
151.00

107.25
209.50
146.25

600.00

668.70

668.70

623.90

650.00

748.00

284.50
248.75
630.00

273.50
251.00
596.00

314.00
250.00
606.00

355.75
270.25
605.00

332.25
254.00
630.00

720.25
252.25
622.00

187.50

185.00

191.50

203.75

198.00

240.00

184.00
771.00

183.00
859.00

192.00
856.50

200.50
741.00

188.75
750.75

190.00
755.75

231.75
369.25
400.00

199.00
386.00
421.75

374.25
433.00

382.00
403.00

355.75
289.75

317.25
302.50

166.75
443.75

178.50
440.00

184.25
450.25

207.00
443.00

155.00
401.25

161.50
391.50

272.50

287.00

275.75

312.50

249.50

268.75

72.75

74.50

80.00

75.00

82.00

90.25

54.25
293.00

62.00
319.00

55.50
327.00

57.25
253.75

53.00
241.50

51.50
244.50

799.75
67.75
8.60

811.50
78.00
11.10

881.75
68.00
11.80

786.50
72.00
12.50

602.75
85.75
10.30

561.25
80.25
10.60

105.25
41.25

115.00
46.00

120.00
52.50

119.25
55.00

98.00
26.25

77.00
15.75

17.50

18.00

18.30

18.90

18.10

19.50

190.00

185.10

187.60

170.30

210.00

###

243.00
2,800.00
99.75

240.00
2,760.00
130.00

261.25
2,791.25
127.25

273.25
2,823.50
132.50

274.75
2,740.00
122.75

295.00
2,700.00
114.00

1,775.75
140.00

1,897.50
156.25

1,682.75
159.00

1,934.00
165.00

923.00
145.50

562.75
169.00

162.00
55.50

167.00
60.50

168.50
60.50

180.50
60.00

126.00
60.00

110.25
63.00

49.00

60.25

53.00

61.50

59.00

60.00

21.50
230.00
478.50
94.00

21.75
230.00
468.00
89.50

19.50
192.50
371.00
82.25

21.25
###
396.50
80.00

21.00
180.00
373.00
90.00

21.50
200.00
400.00
###

7.40

9.20

9.40

11.40

11.50

9.60

742.50
10.70
1,547.00
179.00
68.25
75.00
304.25

775.00
11.70
1,828.25
191.00
67.50
77.25
296.00

783.25
12.40
1,826.75
71.75
67.75
79.75
403.25

835.75
12.30
1,582.25
211.25
77.00
82.00
409.50

733.25
10.10
1,358.50
255.00
75.00
82.00
358.00

731.75
9.90
1,381.50
258.00
67.75
91.00
359.00

2,282.25
74.00
247.25
92.25

2,200.75
75.10
232.50
85.50

2,209.75
77.20
240.50
78.75

2,251.25
76.20
249.50
77.75

2,516.25
65.30
226.25
79.00

2,313.00
64.30
209.25
76.25

980.00

1,120.00

1,120.00

1,120.00

1,230.00

541.00

557.50

558.25

564.25

373.25

353.25

82.00

81.00

81.75

85.00

81.50

82.50

470.00

475.25

502.25

531.75

526.00

504.00

1,517.50

1,581.75

1,650.00

1,461.50

1,387.75

1,384.25

###

542.00
600.00

560.25
605.00

551.50
630.00

603.75
647.50

537.25
581.00

520.25
566.50

799.75
2,085.00
505.25

1,088.00
2,128.25
519.50

984.50
2,103.25
531.75

974.00
1,938.75
595.50

818.00
1,864.50
434.75

808.25
1,772.50
386.50

12.50

15.80

16.00

18.60

16.30

21.70

Closing
Closing
Closing
Closing
Closing
Closing
Price
Price
Price
Price
Price
Price
May-06
April-06
March-06 February-06 January-06 December-05
2,670.00
718.00
520.00
516.00
291.00
181.75
171.00
166.00

2,600.00
700.00
552.00
500.00
292.00
186.25
171.00
170.00

2,600.00
725.00
552.00
500.00
330.00
185.00
184.50
175.75

2,600.00
750.00
560.00
522.00
330.00
181.00
179.00
181.00

###
775.00
590.00
513.00
340.00
184.25
185.25
180.00

351.50

273.25

324.25

326.25

370.25

364.00

62.20

67.80

69.40

66.60

67.60

69.60

270.00
21.20
56.50

265.25
22.00
59.75

280.75
25.10
67.25

266.25
22.60
64.50

310.50
25.60
63.00

319.25
23.60
67.00

0.99
2,234.50
53.50

1.00
2,359.25
53.00

46.10
377.00
42.00
60.00
332.50
368.25
230.00
228.00

42.90
372.00
40.00
65.00
332.00
370.50
243.00
220.75

45.30
377.25
42.00
76.00
349.50
434.00
254.50
231.50

46.10
378.50
43.00
71.00
327.25
403.00
235.25
202.00

47.00
391.25
42.25
65.00
335.75
396.75
240.00
206.50

49.80
400.75
41.00
65.50
344.25
385.50
243.00
193.50

63.50
56.00

60.20
56.25

61.00
50.25

57.70
44.00

57.00
43.25

62.00
40.00

1.06
1.06
1.12
2,964.25
2,912.25
2,899.00
- Nt.
Nt.
Nt.
56.00
53.75
55.00

2,615.00
772.50
591.00
511.00
333.00
182.00
185.00
185.00

1.16
3,062.25
56.00

52.75

60.00

63.50

61.75

61.00

187.20
54.50
219.00

182.20
51.00
233.50

197.30
58.50
240.00

192.00
51.00
215.00

214.10
50.25
236.00

239.90
46.00
238.50

534.00

544.00

603.25

590.50

607.50

611.25

329.00

334.50

465.75

459.25

473.00

487.75

116.90
67.00

125.20
75.00

131.80
90.40

126.50
85.40

129.30
89.00

148.90
93.50

6.50
57.75
56.25
17.20
4.70

4.80
59.00
65.00
17.50
4.70

5.30
67.00
84.00
19.40
5.10

4.60
49.00
81.50
17.10
4.10

107.10
35.20
48.80
79.50
186.75

109.50
38.60
50.40
68.75
212.00

130.50
42.50
56.10
70.00
255.25

128.10
42.00
54.80
68.00
254.25

139.70
44.00
58.80
69.00
260.25

43.00
57.80
63.75
273.75

494.25

470.00

471.50

405.50

551.25

535.25

121.00

162.50

165.00

150.00

147.00

155.00

569.50

542.75

596.00

611.50

702.00

770.75

66.00
117.50

66.00
108.50

66.00
130.00

55.00
122.50

###
118.25

54.00
114.75

4.90
41.00
82.00
18.60
###

4.70
35.00
87.50
18.50
3.90

54.25
15.10

53.00
15.80

59.00
18.50

38.00
18.00

39.75
20.90

33.50

2,544.25
74.50
61.00

2,490.00
74.00
58.50

2,686.50
75.75
63.00

2,696.75
75.00
60.25

2,820.75
78.25
60.00

2,981.75
71.75
55.00

379.00

379.75

383.75

407.75

441.25

469.00

59.50
1,825.50
780.75
166.00
86.75
216.75
108.20
269.00

54.75
1,850.00
821.00
158.00
86.25
230.00
110.00
259.75

59.75
2,089.00
999.75
177.00
89.00
240.50
114.00
246.25

53.75
1,950.00
1,072.50
171.25
86.25
227.00
130.00
227.50

63.75
2,000.00
1,086.75
185.00
85.50
245.00
125.50
227.25

68.25
2,187.50
1,222.75
207.50
86.50
255.00
151.50
242.75

496.75

447.75

490.50

471.25

486.50

510.50

685.00

676.25

679.25

670.00

740.00

785.50

91.00
3.70
275.25

95.00
3.70
338.00

96.00
4.10
338.25

94.00
3.60
279.75

97.00
3.50
352.50

100.00
3.30
366.75

10.80

10.30

11.10

10.50

11.50

11.90

73.25

70.00

73.75

74.50

78.75

79.00

455.00

500.00

500.00

500.00

###

135.00

132.50

150.00

118.40

135.00

137.00

88.00

87.50

91.25

90.00

80.50

83.50

54.00
12.00

56.00
11.90

62.00
13.50

62.00
13.80

64.80
14.40

63.00
15.90

547.25

524.50

528.75

497.00

543.75

578.75

54.25
7.00

55.00
6.50

57.00
7.40

56.75
6.30

69.50
4.80

56.00
4.70

442.25

416.75

553.25

452.25

479.25

505.75

142.00

145.00

149.00

138.75

143.25

150.00

94.25

96.50

102.50

110.00

111.75

119.00

800.00
752.25

826.50
740.00

885.00
790.25

880.00
984.50

932.50
1,037.25

971.75
1,007.25

505.25

467.50

507.50

452.75

516.75

572.75

50.00

49.50

54.00

51.00

11.10

11.00

15.40

13.70

15.70

15.90

22.30

23.10

25.00

23.50

26.80

27.30

###

500.00

52.00

4,295.50

4,336.25

4,237.50

4,387.50

4,472.50

4,505.00

183.25

182.00

220.00

212.25

242.75

303.50

268.50

288.50

92.00

115.00

115.00

110.00

118.00

121.00

290.25
135.00
101.00

300.00
125.50
100.00

296.50
128.25
115.00

331.50
132.00
80.25

335.50
130.50
95.25

330.00
139.00
99.00

32.00

29.40

31.00

32.30

35.20

34.90

661.50
335.00

650.00
314.00

602.75
356.25

656.50
351.75

650.00
406.00

621.00
416.25

5.30
487.25
96.20

4.70
491.25
96.30

5.50
520.25
102.20

4.60
400.00
94.20

4.80
469.50
102.70

4.60
490.00
109.30

284.75
2.70
353.75
1.80

270.25
2.30
350.00
1.40

285.00
2.70
379.00
1.70

249.00
2.10
381.00
1.30

248.75
2.00
395.75
1.50

246.00
1.70
439.25
1.20

260.25
82.25
12.10
217.25
15.00
85.00

329.50
84.50
11.90
216.25
14.00
82.00

348.50
85.50
12.10
237.25
14.60
97.00

350.25
88.50
12.00
208.00
14.80
91.50

371.50
86.50
12.40
247.50
16.00
85.50

390.75
92.00
13.50
260.00
17.50
85.50

61.00
177.00
400.00

59.50
175.00
420.00

21.00
180.75
419.25

65.00
187.25
374.00

63.00
191.75
400.00

65.00
215.25
377.50

276.50

279.50

349.75

350.50

407.75

441.75

1,206.50
452.50
800.00
1,003.00

1,132.00
448.00
764.25
989.00

1,230.50
566.75
690.00
1,100.00

1,170.00
398.00
705.00
1,055.00

1,248.50
431.00
757.25
1,161.75

1,244.50
339.75
695.00
1,491.00

590.50
232.75

601.50
267.25

665.75
281.00

692.00
276.25

705.25
290.75

746.50
312.75

76.00

73.50

68.75

66.00

65.75

71.50

23.30

14.40

16.30

15.80

22.90

18.00

110.00
275.00
150.00

113.00
268.50
147.50

114.25
284.75
157.25

103.75
286.50
138.25

118.50
290.00
144.00

123.00
292.00
151.75

680.00

599.00

600.00

599.40

606.00

606.30

781.00
289.25
583.00

620.00
434.50
720.00

699.00
478.50
699.00

656.50
450.50
650.00

642.00
486.75
615.00

672.75
437.00
520.00

251.00

259.75

257.00

243.00

264.50

265.00

198.25
675.00

185.25
670.00

211.00
700.00

210.00
682.00

230.00
757.75

230.25
766.75

414.00
326.75

413.25
277.00

432.25
334.25

419.75
387.50

435.00

445.50

181.50
381.50

205.50
399.00

236.75
427.50

219.00
549.75

253.25
662.50

285.00
681.50

294.50

291.00

320.50

397.25

391.25

414.25

93.00

93.00

97.00

91.50

101.00

93.25

51.75
300.50

50.00
281.00

52.00
333.00

49.75
339.50

53.00
360.75

50.00

526.50
88.25
10.80

573.50
92.00
10.40

608.50
99.75
11.10

1,983.25
90.25
10.10

2,091.00
90.00
11.30

2,165.00
100.00
11.80

66.00
14.00

78.75
13.50

70.00
14.75

70.00
17.25

68.00
15.25

67.00
13.50

17.90

19.50

20.20

19.90

155.00

141.80

168.20

115.00

116.40

119.20

276.75
3,342.50
125.50

380.00
2,831.00
109.00

341.75
3,091.00
124.75

345.00
2,850.00
89.00

368.50
2,950.00
110.00

380.00
3,000.00
97.50

521.75
162.00

505.25
160.00

489.75
157.00

494.50
157.00

546.25
173.50

547.00
190.00

134.25
63.00

67.00

70.50

70.00

60.75

61.50

61.75

61.50

24.00
230.00
451.25
89.00

21.00
205.00
426.25
87.00

28.75
203.75
441.50
88.00

19.75
203.75
490.00
88.50

###

###

60.00
17.50
204.00
484.25
###

20.40

70.00

61.00
14.25
203.00
485.00
88.50

9.50

5.60

6.00

3.70

3.50

3.00

780.00
10.50
1,465.25
275.00
69.00
100.25
389.00

744.25
10.00
1,632.00
419.00
69.50
90.00
509.00

850.00
10.00
1,809.25
419.00
73.00
99.00
542.75

912.75
9.80
1,797.75
430.00
65.75
87.00
566.75

970.00
12.10
1,830.00
405.00
72.25
90.00
560.75

1,007.50
11.40
1,952.00
380.00

2,259.00
66.00
223.50
76.50

2,125.75
76.10
231.75
90.00

2,266.25
79.80
293.00
90.00

2,058.50
77.20
289.50
87.25

2,294.75
82.90
312.75
###

2,445.25
82.00
341.25
90.50

1,389.75

1,389.75

1,389.75

1,390.00

###

1,424.75

363.50

333.00

364.25

365.25

413.50

421.25

78.00

77.00

80.00

70.00

106.25

106.25

539.25

550.50

639.50

574.00

617.00

584.75

1,389.75

1,258.50

1,441.50

1,516.00

1,452.25

94.00
560.25

525.50
552.25

527.50
579.00

559.50
600.00

915.50
563.25

834.50
624.00

861.00
645.25

817.50
1,518.75
399.50

817.50
1,522.75
398.00

858.50
2,681.50
419.75

811.25
2,603.25
620.50

1,031.50
2,729.75
690.00

1,082.25
2,811.00
696.00

18.90

7.80

8.30

3.80

3.50

3.10

Closing
Closing
Closing
Closing
Closing
Closing
Price
Price
Price
Price
Price
Price
November-05 October-05 September-05 August-05
July-05
June-05
2,620.00
772.00
608.00
518.00
303.00
194.00
191.00
188.00

###
770.00
604.00
508.00
310.50
195.25
186.00
192.00

2,559.50
720.00
604.00
508.00
303.00
194.50
195.00
190.00

2,540.00
685.00
612.00
540.00
300.00
191.75
197.00
186.50

2,500.00
812.00
647.00
490.00
352.00
211.00
210.00
195.50

2,655.00
820.00
697.00
564.00
341.00
217.75
217.75
205.25

349.25

326.25

358.25

283.75

238.75

278.25

71.10

72.00

74.00

75.10

68.40

80.70

344.75
27.10
72.25

363.00
22.20
78.00

409.50
23.90
91.50

422.00
24.10
94.25

427.25
22.00
90.75

633.50
28.10
100.50

1.22
3,049.25

1.26
2,695.75

1.35
2,623.00

1.74
2,386.75

1.37
2,235.75

1.57
2,362.50

Nt.

Nt.

Nt.

55.00

66.00

73.50

64.75

60.50

72.00

47.50
433.00
45.00
84.00
374.25
448.25
251.00
192.75

50.00
470.50
40.25
79.75
406.50
469.75
265.00
215.75

51.00
490.75
45.25
82.25
438.75
488.00
282.50
224.00

52.00
491.75
45.00
84.00
479.25
490.25
280.00
229.50

51.20
455.25
47.00
84.00
448.75
515.50
276.00
210.50

60.30
514.50
58.50
108.00
520.25
523.00
291.00
245.75

63.50
43.75

68.00
47.50

69.00
50.50

69.20
53.25

63.50
55.00

73.40
62.50

352.50
46.25
271.00

390.70
50.00
286.00

380.90
41.25
289.25

343.00
43.75
278.75

319.70
40.25
280.00

337.30
49.25
326.00

618.50

615.25

632.25

644.00

595.75

678.75

515.00

506.50

516.75

479.25

412.25

478.00

141.20
91.40

148.80
98.10

150.50
102.80

154.60
103.90

159.60
102.50

174.60
122.70

4.90
38.00
85.00
22.10
4.00

4.40
42.00
95.00
19.60
3.70

4.90
40.00
102.00
20.20
3.70

5.00
40.75
106.50
19.90
2.90

4.70
39.00
111.50
17.00
2.50

4.90
43.50
129.25
23.00
3.10

48.30
62.50
64.50
283.25

49.60
70.90
69.50
296.00

53.20
74.20
69.00
302.75

57.00
75.80
71.00
299.00

46.00
70.80
70.75
274.50

65.90
89.30
89.00
361.00

276.50

255.00

334.00

165.00

150.00

150.25

160.00

151.00

191.00

168.50

197.50

264.75

764.25

756.00

588.50

529.50

466.50

515.25

64.00
119.25

###
123.25

64.00
133.00

###
143.50

130.00

71.00
120.25

32.00

25.00

34.50

28.50

25.25

36.00

3,003.25
87.75
58.00

2,860.00
94.50
63.50

2,983.75
97.25
63.00

3,106.75
82.00
65.00

3,014.75
79.50
63.75

3,612.50
83.00
78.25

475.00

502.75

530.25

518.00

438.00

520.25

68.25
2,073.25
1,163.00
230.75
100.25
250.00
157.50
239.00

71.00
1,721.00
1,131.00
217.00
105.25
252.00
149.10
253.25

60.00
1,790.00
924.50
237.25
106.00
265.00
163.00
288.75

65.00
1,898.50
840.50
175.50
102.75
263.50
200.00
289.50

64.50
1,716.00
666.50
155.50
97.00
253.25
279.25

77.00
1,894.00
901.50
186.25
104.25
295.25
200.00
284.50

493.75

510.25

519.75

489.75

424.25

626.25

764.75

791.50

869.75

837.00

771.50

113.00
3.90
382.00

120.00
4.40
386.75

125.00
4.90
414.75

122.50
4.30
397.00

138.00
3.60
337.25

149.75
4.70
400.50

13.00

15.50

15.70

14.20

12.70

14.10

75.25

82.00

91.50

90.50

86.50

93.00

500.00

550.00

550.00

150.10

178.40

170.20

96.00

100.00

69.30
17.10

###

575.00

575.00

172.00

228.70

220.30

104.75

107.00

99.75

117.50

68.80
18.40

76.70

79.80

79.00

83.90

582.50

590.25

619.75

605.75

565.25

767.50

56.00
5.20

61.00
5.00

57.25
5.50

57.00
5.70

54.25
4.80

67.25
5.00

544.25

583.75

612.25

665.50

588.25

677.00

151.00

158.50

168.75

159.75

165.00

200.00

126.25

134.50

142.50

136.00

110.25

151.75

991.50
991.50

1,005.00
973.50

1,047.25
976.75

1,087.00
934.75

1,100.00
825.75

1,340.00
925.25

587.50

567.00

579.25

439.00

288.00

330.25

55.00

51.25

55.00

54.25

54.75

68.50

16.80

15.60

15.90

15.80

11.60

22.30

31.40

30.40

30.30

31.10

31.80

31.70

4,450.25

4,519.25

4,660.25

4,472.75

4,842.75

4,982.50

136.00

150.00

158.00

160.25

131.25

160.00

310.00
149.00
109.00

300.00
150.00
119.75

253.00
158.00
120.00

240.00
166.00
122.00

240.00
150.00
137.75

240.00
192.25
167.50

50.40

46.40

50.00

43.60

37.00

42.40

667.00
430.25

665.00
437.50

647.00
439.75

655.50
449.50

644.00
403.00

625.00
458.75

4.90
491.50
114.60

5.00
561.00
126.40

5.30
620.00
125.20

###
557.00
127.50

5.30
550.25
119.70

6.30
614.75
136.50

262.00
1.80
424.75
1.20

268.25
2.00
406.00
1.50

280.00
1.70
552.75
1.40

299.00
1.90

265.25
1.80

287.25
2.50

1.50

1.40

2.00

409.00
96.25
13.50
311.25
19.60
84.00

416.25
102.50
13.40
310.00
20.50
###

421.75
110.25
13.90
337.00
20.90
84.00

376.75
120.75
13.30
339.00
12.70

311.50
102.00
13.00
310.25
10.30
77.00

352.00
139.00
14.70
324.25
11.90
96.00

65.00
220.00
370.00

67.75
246.50
365.00

55.00
252.25
360.00

45.00
248.75
###

46.25
231.50
360.00

48.50
254.00
400.00

462.25

449.25

453.50

403.75

348.75

371.75

1,300.00
350.25
799.25
1,660.75

1,298.50
368.50
805.25
2,310.75

1,360.25
278.75
819.50
2,473.50

1,398.75
288.00
821.25
2,360.75

1,270.25
236.00
900.00
2,159.75

1,638.25
308.75
1,000.00
2,301.75

671.50
344.00

719.50
343.75

690.75
352.50

621.25
328.25

521.75
248.50

518.75
313.00

16.00

15.30

12.40

9.60

9.10

10.60

153.25
295.75
150.50

157.00
299.00
154.00

165.00
300.00
163.50

168.00
291.00
159.75

150.50
240.75
147.00

173.50
288.75
163.50

600.00

597.50

500.00

380.30

378.00

350.00

693.00
451.50
520.00

695.00
441.25
463.25

730.00
454.50
410.00

809.25
373.75
387.75

753.25
369.00
294.00

1,020.00

281.50

287.00

308.50

301.75

270.75

318.50

210.75
732.25

213.50
679.75

255.00
764.00

264.75
588.75

345.50
467.25

295.00

450.25

463.50

456.00

499.00

95.25

440.00

###

320.00

331.25
661.75

325.25
686.00

489.50

510.75

107.00

689.25

619.50

528.25

578.75

118.25

122.25

118.50

123.50

139.75

50.50

59.50

60.50

61.00

65.25

1,860.00
100.00
14.00

1,765.50
105.00
14.70

1,322.25
114.00
15.80

1,173.75
140.00
12.90

1,252.50
138.00
14.10

67.00
14.00

106.00
15.50

106.00
15.00

13.75

13.00

###
14.00

20.00

20.80

20.60

20.50

19.50

23.00

117.00

115.20

116.10

115.30

106.10

120.00

400.50
3,004.25
115.25

420.50
2,996.00
101.00

462.50
3,010.75
111.25

500.50
3,160.00
112.25

450.00
3,038.00
96.25

525.00
3,198.75
108.75

629.00
200.00

488.25
221.00

532.75
217.75

559.50
220.25

504.75
231.00

598.00
297.25

70.00

75.75

75.75

70.00

68.00

76.50

70.50

70.00

65.00

70.00

64.00

80.50

20.25
194.25
470.25
82.00

20.75
210.00
506.00
68.75

21.00
208.00
566.25
67.00

24.50
191.25
600.00
60.00

14.00
202.00
460.00
85.00

19.00
200.00
461.00
###

###

1,222.75
120.00
14.00

3.10

2.80

3.30

1,013.25
10.50
2,266.00
371.50

1,060.00
10.90
2,373.50
350.00

1,117.00
11.80
2,514.00
275.00

93.50
553.75

90.00
563.50

92.00
563.25

2,616.25
82.50
353.25
91.00

2,616.00
80.00
322.00
110.00

1,424.75

2.70

2.70

2.90

1,124.25
8.20
3,261.50
325.00

1,283.50
8.40
3,690.00
325.00

90.00
495.75

92.25
542.75

125.00
652.75

2,802.25
81.20
319.50
110.50

2,853.50
81.40
305.50
119.75

3,187.75
76.80
249.00
113.00

3,679.50
82.30
287.50
134.50

1,400.00

1,410.00

1,409.50

1,300.00

1,400.00

81.00

85.00

95.00

85.00

92.00

108.25

646.00

667.50

714.25

727.00

712.25

775.75

1,140.00

1,140.00

1,425.00

1,447.75

1,744.50

1,166.50
8.60
2,248.75
###

475.00

874.00
617.00

880.50
610.00

906.75
641.75

889.25
624.00

804.50
597.25

1,019.25
599.00

1,532.75
2,756.25
755.00

1,678.50
2,849.00
785.25

1,518.50
2,603.00
804.75

1,466.75
2,375.25
749.50

1,360.25
2,023.75
697.25

1,622.75
2,292.25
678.50

3.20

2.80

2.70

2.80

3.00

###

Closing
Closing
Closing
Closing
Closing
Closing
Price
Price
Price
Price
Price
Price
May-05
April-05
March-05 February-05 January-05 December-04
2,849.00
841.25
716.50
625.25
371.00
220.00
218.50
207.25

2,750.00
690.00
651.75
532.50
285.00
212.25
225.25
190.00

2,665.00
730.25
725.00
560.00
332.25
222.00
244.00
204.75

2,800.00
750.00
711.00
572.50
348.25
212.50
223.00
200.00

2,650.25
713.50
745.00
520.00
345.25
206.75
222.00
202.00

2,750.00
850.00
839.00
587.50
374.50
209.00
209.75
210.00

286.25

285.25

344.50

327.75

339.50

381.00

81.00

78.40

94.20

85.10

87.70

94.40

600.25
28.40
100.25

448.25
27.20
103.75

510.00
30.80
137.00

491.50
30.90

506.75
29.40

621.25
32.10

1.94
2,215.25

1.45
2,611.75

70.00

61.00

1.84
2,970.00
69.25

1.30
2,926.75
71.00

61.80
513.25
48.75
90.50
523.25
503.00
292.75
250.00

55.30
468.25
52.00
96.00
418.75
408.50
259.00
219.50

60.60
519.00
54.00
102.25
584.25
561.00
305.25
267.25

62.00
503.25
63.50
113.00
583.75
535.50
295.00
284.00

63.20
507.50
65.50
108.50
581.00
501.00
310.00
303.25

65.60
591.50
70.50
118.50
702.00
558.25
332.00
320.75

69.10
63.25

63.00
55.50

73.00
55.00

73.20
55.00

73.00
59.25

75.00
65.00

1.33
2,882.00
###
71.25

1.31
3,229.25
75.00

298.70
51.25
299.50

281.10
50.00
270.00

314.00
57.00
285.00

300.80
60.25
281.50

320.00
61.50
316.00

342.10
64.00
360.75

675.00

565.00

819.00

828.00

689.75

830.50

460.75

464.75

625.00

636.00

676.00

731.75

174.70
121.30

170.90
119.00

200.10
119.00

188.40
127.10

191.10
133.50

193.20
139.60

5.00
45.50
124.00
24.30
4.00

4.90
43.25
125.25
23.70
4.50

5.20
45.50
142.50
23.30
5.00

5.30
49.50
142.00
24.70
5.70

64.90
85.70
91.00
357.25

62.90
80.60
107.50
335.00

82.80
92.10
131.75
453.50

64.50
90.70
133.75
452.75

137.00

120.00

115.00

110.00

275.75

249.75

245.50

245.25

240.00

289.50

728.25

626.50

858.25

789.75

816.00

877.75

71.00
106.00

78.00
127.75

84.50
148.25

84.50
148.25

84.00
151.25

90.00
161.75

###
50.25
###
21.40
5.20

46.90
88.70
133.50
483.25
###

5.50
48.25
146.25
25.40
6.30

53.20
92.10
144.25
802.75
110.00

40.00

15.50

15.50

15.50

###

15.50

3,596.25
79.50
60.00

3,170.25
79.50
60.00

4,399.50
80.00
60.00

3,094.25
85.75
60.00

3,210.75
85.00
61.25

3,393.00
85.00
60.00

496.75

421.00

632.50

983.00

831.25

850.00

67.00
1,550.00
797.50
186.25
101.50
365.50
200.00
283.50

64.00
1,450.00
686.25
172.25
98.75
334.50
303.25
300.00

75.00
1,750.00
801.25
207.00
107.25
373.50
202.00
362.50

70.00
1,599.75
715.00
213.25
113.50
331.00
202.60
445.50

70.50
1,550.00
770.00
219.00
114.75
340.00
191.30
444.00

72.00
1,852.50
810.75
255.75
127.25
382.00
206.00
521.25

614.25

543.00

682.00

655.50

666.25

776.00

145.00
5.10
407.00

136.00
5.70
387.25

173.75
4.70
441.50

186.75
4.50
518.75

185.00
3.60
447.50

201.50
3.40
504.75

13.90

13.90

15.10

14.80

14.10

15.40

84.00

84.75

90.75

95.00

98.50

104.00

540.00

496.00

496.00

550.00

598.75

705.00

169.90

143.20

186.70

155.00

170.00

170.90

123.50

115.75

87.00

86.70

96.30

95.80

98.60

103.80

1,001.25

933.00

1,199.75

854.75

900.50

1,011.75

60.25
5.80

57.00
3.70

60.00
3.70

64.25
3.70

816.00

680.00

971.25

971.25

1,034.50

1,136.25

195.00

177.50

210.25

185.00

183.00

204.75

162.25

157.25

188.50

183.25

204.75

1,400.00
836.00

1,500.00
765.75

1,599.75
1,036.00

1,512.50
1,239.00

1,605.00
1,031.00

1,654.00
1,245.00

329.00

306.50

396.75

321.75

349.50

407.00

55.25

64.00

65.25

70.00

73.75

72.00

24.20

23.10

25.30

26.00

24.50

28.30

36.90

29.50

25.90

24.20

22.40

26.50

70.75
###

71.00
3.70

4,718.75

4,514.00

5,304.50

4,550.25

4,683.25

4,871.75

142.00

140.00

213.00

223.75

201.75

238.00

240.00
192.50
150.00

269.75
188.25
168.00

360.00
230.75
167.00

360.00
238.50
180.00

###
246.75
171.00

360.00
281.75
187.00

41.50

36.20

45.00

35.30

23.90

25.60

620.00
460.25

606.25
418.50

610.00
434.50

570.00
434.50

535.00
463.50

530.25
435.25

6.50
645.25
134.70

6.50
529.00
118.30

7.70
609.50
127.40

6.60
600.00
130.60

5.80
630.00
136.10

5.90
641.25
144.70

314.25
2.50

291.00
2.00

307.00
2.00

307.00
2.00

325.00
###

347.75
1.90

2.40

1.90

1.90

1.90

###

2.00

354.50
154.50
13.90
305.25
12.20
78.00

309.50
148.00
12.70
305.50
12.70
77.00

534.50
160.50
14.00
414.75
13.50
70.50

503.25
177.50
14.00
368.75
12.00
84.25

508.75
178.00
###
363.00
10.20
85.00

540.50
208.50
14.80
383.25
11.60
90.00

49.00
262.50
453.00

52.00
236.75
426.50

55.00
268.50
410.00

57.00
282.00
360.00

60.25
295.75
380.00

63.75
334.75
405.50

351.75

326.75

519.00

510.75

509.75

587.50

1,624.25
265.00
980.00
1,832.50

1,397.75
213.00
998.00
1,723.50

1,977.50
228.75
1,011.00
2,123.00

1,606.50
239.25
1,057.50
1,967.00

1,588.75
251.50
1,050.75
2,045.50

1,709.00
240.50
1,090.00
2,181.75

432.50
310.75

382.25
303.25

482.75
688.50

416.75
525.75

417.50
482.50

475.25
544.75

10.50

10.20

10.10

9.40

8.00

6.70

173.25
286.25
160.75

161.25
288.75
156.75

197.00
364.50
164.50

201.50
419.25
156.50

199.25
415.00
168.25

231.50
470.25
139.50

327.00

321.30

340.00

355.00

340.00

370.00

1,117.75

1,110.00

1,448.25

1,125.25

1,400.00

1,410.00

319.75

265.00

280.00

281.00

175.00

201.00

323.00

318.75

534.25

516.50

507.25

510.00

280.00

253.00

361.00

328.75

347.50

379.50

500.50

641.25

638.00

599.00

617.00

702.00

560.50

501.25

723.75

847.50

806.50

879.50

161.75

157.00

167.50

186.25

198.50

203.00

64.25

58.75

59.25

62.75

63.50

61.50

1,189.25
126.50
14.40

1,112.50
125.00
14.80

2,505.25
152.25
16.90

1,492.75
173.00
17.50

1,281.25
165.00
18.50

1,351.25
188.00
22.10

106.00
15.00

72.00
13.75

74.25
14.75

90.00
14.75

91.25
14.25

91.00
14.50

22.70

24.30

26.30

24.70

24.10

25.50

119.20

111.80

124.40

131.50

125.00

129.10

737.00
3,079.25
96.50

581.00
3,253.00
94.00

750.00
3,750.50
98.00

725.00
3,066.00
105.25

600.00
3,107.50
107.25

750.00
3,200.00
121.50

642.50
284.75

500.25
300.50

675.50
361.50

570.25
325.50

634.75
326.00

687.75
380.00

66.00

67.00

73.00

70.00

67.25

66.00

62.75

66.00

66.00

69.50

70.00

70.00

24.00
180.00
525.00
60.00

26.00
257.25
523.00
59.50

27.50
257.25
654.25
60.00

28.50
257.25
523.50
68.00

30.25
259.75
600.00
71.50

30.00
285.00
646.50
65.00

2.90

2.80

2.90

3.70

3.90

3.70

1,338.75
10.10
2,987.50
348.00

1,111.50
8.70
2,799.25
318.00

1,411.75
9.80
3,304.00
334.75

1,498.00
7.50
3,198.00
334.75

1,510.25
5.80
3,346.25
289.00

1,644.50
6.00
3,716.00
289.00

107.75
611.00

83.00
556.75

83.00
772.25

90.00
633.75

80.00
611.50

83.00
662.50

3,390.50
80.80
289.50
115.00

3,015.50
74.70
359.00
123.00

3,768.75
95.90
440.00
124.00

3,384.75
107.60
414.75
129.25

3,534.50
116.90
409.25
140.00

3,798.75
138.30
457.50
145.25

1,395.00

1,405.00

1,450.00

1,490.00

1,470.00

1,500.00

80.25

71.00

75.00

81.50

82.00

83.00

800.50

560.00

714.75

711.50

700.25

777.75

1,492.50

1,296.25

1,741.00

1,284.50

1,304.00

1,333.50

1,007.25
590.00

900.25
550.00

1,204.75
670.00

2,501.75
675.25

1,625.75
657.00

1,971.25
725.50

1,508.00
1,724.25
679.75

1,365.00
1,488.50
802.00

1,834.75
2,428.50
989.50

1,618.25
2,034.50
1,139.75

1,807.50
1,957.25
1,072.25

1,966.75
2,373.75
1,080.00

2.90

2.90

3.10

3.80

###

3.90

Closing
Closing
Closing
Closing
Closing
Closing
Price
Price
Price
Price
Price
Price
November-04 October-04 September-04 August-04
July-04
June-04
2,744.00
798.75
705.00
549.25
377.25
213.00
210.00
203.75

2,576.00
710.75
699.50
511.75
336.75
207.50
204.25
191.50

2,683.25
617.00
680.00
536.00
332.00
224.00
203.00
210.50

2,380.00
600.00
545.25
473.00
260.00
180.00
170.00
160.00

2,502.00
551.00
684.00
472.50
290.00
194.50
170.00
162.25

2,500.00
599.25
698.50
500.00
320.00
194.50
180.00
167.25

385.25

282.00

264.50

240.50

210.00

222.25

86.80

83.10

91.90

88.00

72.80

79.40

645.50
18.10

619.75
16.50

734.50
16.90

567.50
15.70

581.50
15.70

509.75
15.70

1.37
2,365.75
Nt.
87.50
62.75

1.14
1,957.25

1.15
1,888.00

67.00

67.00

1.31
1.33
3,431.25
2,774.00
- Nt.
Nt.
77.25
97.25

1.45
2,510.50

62.00
620.25
72.25
125.00
668.00
554.00
324.50
321.00

63.00
635.25
78.50
122.50
400.00
549.25
340.00
298.75

64.90
726.75
86.00
140.00
716.50
542.50
354.50
340.00

53.90
567.75
78.25
122.00
457.75
457.75
277.00
268.50

50.90
554.25
85.75
132.50
432.00
347.25
285.50
205.50

55.00
517.00
85.75
154.50
433.00
309.25
285.50
212.75

76.10
51.25

72.10
56.25

72.10
66.00

63.10
63.75

63.30
66.50

63.20
74.00

395.80
62.75
323.00

443.50
68.75
340.00

410.40
76.75
354.75

281.70
68.50
261.00

276.70
70.00
256.25

275.20
79.50
246.25

768.50

720.00

663.25

544.50

527.25

514.00

742.50

653.25

440.00

431.50

376.25

416.00

197.50
145.00

192.60
145.40

209.30
156.00

190.50
150.00

176.50
145.20

185.20
151.40

5.20
54.25
151.75
15.50
6.90

5.30
55.00
149.00
###
6.50

5.30
72.00
160.00
15.20
7.10

5.00
59.00
146.50
13.50
6.30

5.00
58.50
145.50
12.90
6.20

5.00
60.00
154.00
12.90
6.70

37.40
80.40
135.00
808.50

36.90
72.30
133.75
718.00

33.40
74.70
127.25
803.50

26.50
60.30
114.75
574.50

27.20
53.90
112.75
362.00

26.10
59.10
123.50
376.50

119.75

110.00

125.00

117.75

103.25

101.00

303.50

295.00

362.75

305.25

349.25

301.00

802.25

1,307.50

894.00

748.00

577.50

610.00

90.00
166.75

###
141.75

88.50
131.00

101.00
138.25

90.00
166.25

###
155.75

15.50

21.25

26.50

27.00

34.00

36.50

3,504.50
98.00
68.25

3,395.75
108.50
62.00

3,302.50
109.50
57.25

3,089.25
92.00
59.25

2,757.75
90.75
62.00

2,274.75
90.75
60.00

740.75

616.75

538.00

481.50

324.75

317.00

85.00
1,651.75
837.75
265.50
134.00
417.50
209.50
598.75

87.25
1,420.00
820.25
246.75
145.25
410.00
199.80
535.75

82.50
945.00
588.75
304.50
161.75
477.00
176.00
585.50

72.00
900.00
594.75
214.50
119.25
315.00
133.20
319.75

65.00
730.00
400.00
202.00
120.00
270.50
136.60
288.50

70.00
775.00
470.75
199.50
120.00
255.25
139.80
263.00

662.25

591.75

230.25
3.20
513.25

175.25
4.70
418.25

216.75
5.50
294.00

170.00
4.00
252.50

150.25
6.40
185.75

147.75
7.10
180.50

14.20

15.20

18.30

15.60

14.70

14.70

99.50

96.75

142.25

131.75

126.50

131.50

541.25

429.25

415.00

403.25

443.75

440.00

187.00

180.00

200.60

220.00

230.50

166.70

104.40

103.60

111.50

97.90

96.40

99.70

1,132.25

1,427.00

1,667.50

1,202.00

796.00

800.00

65.00
3.70

74.00
4.00

78.25
4.40

65.50
4.90

74.75
6.40

74.75
6.40

1,153.75

1,042.00

1,113.75

885.00

658.00

657.50

199.75

192.00

181.25

140.00

139.75

122.75

1,638.00
1,296.00

1,675.00
1,074.50

1,550.00
1,093.25

1,697.25
1,086.25

1,367.75
769.00

1,301.00
670.50

414.25

412.00

362.00

288.00

233.75

250.25

74.00

80.75

97.50

90.00

90.50

103.25

20.60

18.80

18.50

14.90

15.00

15.20

20.80

19.40

18.60

16.90

14.20

15.20

4,960.25

4,425.25

4,350.50

4,104.75

3,798.75

3,743.50

275.00

232.00

260.75

210.00

197.00

184.00

360.00
303.00
203.00

351.25
280.25
195.00

310.00
335.50
239.50

297.00
254.25
194.25

349.00
248.75
198.75

249.75
289.50
213.75

20.30

21.10

21.40

19.80

16.50

16.20

463.00
350.25

440.00
302.75

380.00
337.50

360.00
294.50

355.00
243.50

350.00
263.50

4.40
624.25
179.10

4.70
745.00
173.10

5.50
803.00
179.20

4.50
574.50
157.90

3.60
576.25
148.10

3.70
461.50
150.70

343.75
1.90

339.00
###

352.50
2.30

323.75
2.20

256.75
2.60

280.00
2.80

2.00

###

2.20

2.10

2.50

2.90

517.75

421.00

352.00

354.00

280.50

312.25

15.00
459.50
10.00
98.75

15.50
613.00
11.00
100.00

16.00
432.00
9.80
96.00

13.80
399.50
###
90.00

13.00
281.25
9.40
94.75

13.80
276.00
10.00
94.75

65.00
309.50
400.00

63.00
272.00
401.00

63.00
320.00
450.00

61.75
264.25
397.75

62.75
263.00
494.75

64.00
271.00
318.00

559.75

435.50

358.75

351.50

266.00

283.75

1,904.75
248.25
1,197.75
3,173.25

1,876.25
250.00
1,000.00
2,955.25

2,076.50
276.00
913.75
2,998.00

1,867.00
226.25
750.00
2,095.50

1,558.75
235.50
758.25
1,927.75

1,515.50
210.75
825.00
1,598.25

452.75
452.25

363.50
365.00

335.75
339.75

284.25
292.25

268.25
206.25

284.00
277.25

6.00

6.90

6.30

6.20

6.20

7.40

210.25
429.50
97.00

196.25
353.25
105.25

242.25
299.75
136.50

190.75
283.75
140.00

179.00
208.25
138.25

182.00
221.25
113.75

360.00

355.00

334.90

345.00

340.00

342.00

1,399.00

1,699.75

1,700.00

950.00

850.00

799.75

189.00

170.75

170.75

115.00

113.25

550.50

537.50

589.25

357.25

321.00

335.25

412.00

351.00

364.25

327.25

260.50

270.00

744.25

742.25

796.50

752.50

601.00

617.00

###

716.50

639.25

564.00

536.50

358.50

359.75

237.75

187.25

206.50

167.75

146.75

159.25

64.75

69.50

80.00

70.25

74.50

74.50

1,122.25
201.75
17.30

1,085.00
163.00
19.40

800.00
182.25
18.50

836.00
163.00
15.30

786.25
158.75
14.80

703.00
135.00
15.80

80.00
###

82.00
17.00

78.00
18.00

70.00
19.25

66.00
21.00

25.10

25.00

26.70

21.20

21.10

21.90

129.90

128.10

140.60

124.80

125.80

113.90

780.00
3,300.00
95.00

880.00
3,100.00
73.50

900.00
3,104.00
64.00

657.25
3,099.25
66.25

849.00
3,085.50
74.75

770.00
2,206.00
67.25

469.25
427.50

324.50
400.00

248.50
427.25

255.00
281.00

218.00
238.50

222.25
252.00

69.00

71.00

69.50

69.00

68.00

74.00

71.75

80.00

73.75

66.50

70.75

71.00

42.25
285.75
790.00
62.00

31.25
210.00
801.50
63.00

31.25
200.25
595.25
69.50

34.00
200.25
465.00
72.50

106.00
16.25

28.75
258.25
632.75
68.25

27.00
203.00
600.00
###

3.20

1,697.75
5.70
3,803.00
289.00

3.40

1,651.75
6.40
3,288.50
###

3.20

1,862.00
6.00
2,854.00
289.00

3.10

1,680.00
###
2,932.25
290.00

3.50

3.50

1,608.75
7.50
2,713.00
290.00

1,702.75
8.10
2,809.50
269.00

88.00
574.50

99.50
521.75

100.00
448.50

101.00
522.25

109.50
370.75

109.50
374.25

4,038.00
122.10
451.50
154.75

3,840.25
92.80
345.00
163.25

3,676.00
86.20
308.50
165.25

4,431.75
76.90
267.25
150.00

3,546.75
60.10
210.25
151.00

3,598.50
57.00
217.25
187.75

1,500.00

1,701.00

1,710.00

1,550.00

1,745.50

1,364.00

95.75

90.00

89.00

86.00

88.75

90.00

802.00

763.25

809.00

828.50

786.25

683.75

1,198.00

1,175.25

739.75

736.25

607.00

620.75

1,821.00
779.25

1,803.50
816.25

1,515.50
831.50

1,424.50
660.00

1,120.50
535.00

1,107.25
555.00

2,487.75
2,018.75
863.25

2,095.75
1,964.50
838.50

2,424.50
1,573.25
762.00

1,827.00
1,457.50
749.50

1,445.00
1,272.25
592.00

1,355.25
1,311.25
501.50

3.30

3.20

3.40

3.10

3.30

3.30

Closing
Closing
Closing
Closing
Closing
Closing
Price
Price
Price
Price
Price
Price
May-04
April-04
March-04 February-04 January-04 December-03
2,295.00
556.50
601.75
482.00
315.25
196.50
187.50
169.00

1,942.00
470.00
541.50
430.25
283.25
175.00
168.00
154.00

1,910.00
475.00
530.00
405.00
243.00
165.50
150.00
138.00

1,919.25
452.00
520.00
400.00
255.00
165.25
148.00
139.50

246.00

221.25

205.50

206.00

222.50

223.25

74.80

73.10

66.60

65.10

65.60

66.70

431.50
14.50

386.50
13.50

368.50
12.70

364.25
13.20

369.75
13.40

379.50
13.60

1.06
1,894.75

0.92
1,731.25

0.90
1,670.50

0.89
1,682.00
Nt.

1,900.00
450.00
520.50
386.00
258.25
###
152.00
138.00

0.92
1,664.50
Nt.
Nt.
55.00

1,934.00
448.00
525.00
390.00
256.00
164.75
150.00
139.00

0.88
1,659.50

64.00

54.50

54.75

57.00

51.25

49.80
451.50
77.00
115.50
388.00
242.25
243.00
202.25

44.50
463.00
74.00
121.00
418.25
250.50
241.25
207.00

43.60
394.25
75.00
119.50
363.00
216.00
199.00
167.50

41.00
405.75
75.00
126.75
351.25
208.50
201.00
184.50

44.00
413.75
82.25
131.00
359.25
210.50
211.75
186.25

44.20
425.50
69.50
134.00
343.50
214.00
200.75
210.00

58.00
70.00

59.90
69.75

56.00
74.75

55.00
76.75

58.00
78.75

57.50
82.50

277.50
87.75
240.00

263.00
50.75
240.25

226.80
59.50
231.75

235.20
70.00
239.00

241.60
73.75
238.50

242.20
73.00
240.00

464.50

470.50

440.50

448.00

461.50

450.00

416.50

305.75

243.25

226.50

231.00

169.10
145.20

172.50
151.10

161.00
134.00

161.10
131.20

158.50
132.70

159.80
133.50

5.30
60.00
144.75
12.40
6.30

4.50
52.25
140.00
11.70
6.50

4.90
57.25
142.75
11.70
6.30

5.30
58.75
145.00
11.90
7.00

5.40
61.00
155.00
12.10
7.80

5.10
58.00
149.50
12.40
7.20

23.40
49.10
101.00
333.00

23.30
40.20
68.25
350.25

22.80
34.00
64.25
335.50

25.00
34.90
72.00
350.75

27.60
37.40
77.00
365.00

28.90
39.50
80.50
326.25

101.00

101.00

101.00

101.00

###

101.00

205.00

197.50

174.50

180.00

194.00

184.50

504.50

384.25

276.25

237.00

232.25

227.50

113.75
128.50

110.00
135.50

108.00
120.75

108.00
128.00

111.00
128.25

111.00
141.75

35.00

39.00

40.25

45.25

38.00

41.00

1,899.00
93.25
56.50

1,890.00
77.00
57.25

1,516.50
68.00
58.50

1,514.00
79.50
58.50

1,596.00
89.25
60.00

1,542.75
61.25
59.25

325.25

325.00

245.75

239.75

241.75

251.25

75.00
636.25
454.00
193.00
105.50
285.00
136.00
280.00

53.00
459.00
437.25
197.75
97.25
272.50
138.00
275.00

50.00
408.00
399.00
183.75
93.50
268.00
138.30
269.25

50.25
412.25
385.00
192.00
95.00
266.25
142.50
265.00

52.75
416.00
395.00
194.75
98.25
275.00
142.80
269.25

56.50
431.50
380.00
210.25
98.25
241.25
141.60
240.50

147.25
7.20
181.50

138.50
7.30
172.25

137.25
7.70
149.25

146.00
8.00
149.75

###
###
171.50

144.00
8.40
155.25

13.80

12.60

11.40

11.50

11.70

11.30

109.75

103.25

100.00

105.00

107.00

109.00

315.00

322.00

322.25

301.00

313.00

312.00

123.80

120.50

121.80

111.00

119.00

119.30

95.20

105.90

100.10

104.30

108.80

112.60

779.25

764.25

685.00

679.75

720.00

702.00

56.00
6.50

52.50
6.50

52.25
6.50

51.25
6.60

516.50

485.00

500.50

504.75

524.25

553.75

109.75

106.00

103.00

105.00

108.00

106.00

1,237.75
689.00

1,145.75
715.75

1,002.00
637.75

1,030.00
642.25

1,090.00
630.50

1,126.00
625.00

226.75

228.75

200.00

200.50

209.75

222.25

88.00

80.00

84.00

82.50

14.70

13.00

12.50

13.00

13.40

14.40

14.50

14.50

14.70

14.90

15.30

15.40

57.75
###

###

54.75
6.50

81.25

3,472.75

3,110.25

2,712.75

2,704.50

2,691.00

2,589.25

188.50

176.00

159.75

188.00

178.50

183.25

214.00
247.75
184.50

182.00
219.75
173.00

188.00
210.00
186.00

200.00
215.00
196.25

205.00
###
210.00

209.00
198.75
213.50

14.60

13.30

13.30

13.80

14.00

14.20

335.25
229.25

350.00
209.25

365.00
127.25

365.00
123.75

370.50
124.50

285.00
140.50

3.40
344.00
143.60

3.50
306.00
148.20

3.70
290.00
143.80

3.90
293.50
147.10

4.00
329.25
145.50

4.10
293.50
161.90

279.75
2.90

289.25
2.70

264.00
2.90

268.50
3.00

270.00
2.90

279.25
2.90

3.10

2.70

3.20

3.40

3.60

3.60

278.75

263.50

240.50

210.50

13.10
241.50
9.60
90.50

12.50
219.50
7.20
81.25

13.30
168.75
7.60
84.50

12.40
167.50
8.30
88.00

12.50
170.50
9.30
86.25

12.50
172.75
9.30
87.00

60.00
248.75
330.00

60.50
247.75
335.00

66.00
231.25
315.25

58.00
245.50
315.00

60.00
246.25
320.00

73.25
252.75
302.00

253.75

234.75

215.00

205.75

214.50

223.00

1,184.50
204.75
685.00
1,174.75

1,032.50
204.00
668.00
1,196.50

834.50
207.00
650.00
786.00

795.00
217.25
606.25
770.25

890.00
230.50
600.00
791.50

918.75
175.00
690.00
727.25

265.25
238.25

235.00
197.00

221.50
173.00

223.50
181.25

229.75
186.75

227.75
189.75

7.50

7.00

7.60

7.90

7.40

173.25
194.25
112.25

165.50
173.25
77.25

139.00
165.50
78.50

139.25
164.00
83.50

141.00
170.75
82.50

132.25
189.50
73.25

322.50

310.00

305.00

320.00

322.00

325.00

772.00

787.50

750.00

725.00

740.00

720.00

113.25

112.00

110.00

112.00

109.50

120.00

316.00

339.00

326.00

335.25

360.00

340.00

284.00

269.75

262.00

270.50

279.75

252.75

711.50

689.75

560.50

586.00

617.00

645.25

351.50

320.50

399.00

368.50

371.00

374.25

161.25

161.25

150.25

162.75

158.00

151.00

62.75

59.25

53.50

54.75

56.75

56.50

725.25
135.75
14.50

605.25
129.00
13.20

436.00
126.00
13.20

439.00
130.00
13.40

432.25
###
13.60

423.00
130.50
14.30

65.50
21.75

85.00
21.00

90.00
23.25

95.00
24.00

###
23.75

90.00
24.75

20.70

22.00

21.10

21.10

###

21.40

96.60

95.80

88.80

81.00

87.50

92.50

810.00
1,851.00
89.50

808.25
1,638.00
75.00

640.00
1,419.00
82.00

610.00
1,293.00
81.50

599.00
1,301.75
80.25

538.00
1,216.00
85.00

161.75
231.00

134.75
222.00

125.50
204.00

127.25
218.00

128.00
210.00

131.75
193.75

71.00

71.00

68.50

69.00

64.00

64.00

70.25

64.00

64.00

63.50

64.50

62.50

32.75
192.00
355.00
66.00

29.75
182.50
339.75
74.25

34.00
190.00
275.00
60.25

38.00
200.00
297.25
65.50

40.00
202.00
###
71.75

43.75
194.00
271.50
78.00

3.90

3.70

4.30

4.50

4.90

1,551.50
7.80
2,994.50
235.00

1,495.75
6.50
5,336.75
234.00

1,440.00
7.20
3,310.00
230.00

1,505.00
9.30
2,940.00
235.00

85.50
359.75

77.75
288.75

81.00
224.75

85.00
230.75

82.00
236.75

80.50
242.25

2,929.50
56.40
194.25
119.00

2,678.00
57.80
178.25
122.50

2,317.00
43.80
170.00
128.50

1,872.00
46.30
167.00
125.00

1,842.25
43.00
146.25
129.00

1,820.00
43.10
176.25
136.25

1,090.00

1,125.25

1,010.25

782.50

788.75

768.00

80.00

83.25

83.25

81.00

85.50

100.00

515.75

503.00

499.75

475.25

493.75

400.75

585.00

408.25

359.75

280.50

286.75

260.00

1,536.00
11.80
2,914.25
245.00

4.90

1,533.00
12.10
2,430.00
240.00

1,016.25
465.00

1,084.75
441.75

960.00
444.25

1,081.75
441.75

1,074.50
1,190.50
479.50

1,097.50
1,040.25
482.00

916.50
747.25
463.00

894.25
638.00
473.00

3.50

3.80

4.20

4.20

1,064.00
451.75
875.50
630.00
473.75

4.70

1,105.00
427.75
844.75
649.00
463.50

4.90

Closing
Closing
Closing
Closing
Closing
Closing
Price
Price
Price
Price
Price
Price
November-03 October-03 September-03 August-03
July-03
June-03
1,735.00
460.00
510.00
394.50
249.75
171.50
154.50
143.00

1,615.00
###
477.75
363.00
234.00
152.00
133.25
126.50

1,646.75
460.00
491.75
379.00
245.00
153.00
137.00
128.00

1,560.00
409.50
430.00
339.75
214.75
148.00
133.00
129.75

1,719.00
432.00
493.00
366.50
232.00
165.25
147.00
138.50

1,675.00
440.00
460.00
362.00
223.50
159.00
141.75
136.25

224.00

190.00

183.00

185.25

185.75

206.00

68.10

56.70

56.20

55.80

54.50

55.10

334.00
13.50

286.25

288.25

290.25

276.00

273.25

0.86
1,554.25

0.72
1,347.75

0.72
1,386.00

Nt.

Nt.

Nt.

0.77
0.80
0.77
1,291.75
1,204.00
1,256.00
Nt.
Nt.
Nt.
58.25
58.50
60.75
65.75

51.25

39.25

47.30
417.25
71.50
139.75
343.75
214.25
189.00
216.50

40.60
407.00
84.75
125.00
295.00
179.50
169.50
187.25

40.70
398.25
80.25
127.00
296.25
185.00
164.50
187.50

41.50
401.00
80.00
131.25
299.75
180.00
176.00
197.75

43.90
399.25
78.75
132.00
321.25
186.75
173.00
204.50

43.50
416.25
84.00
138.75
318.75
193.50
179.00
210.00

56.90
93.25

49.10
79.00

49.40
81.00

48.60
82.50

52.80
96.00

53.10
113.00

235.60
83.25
246.00

240.30
71.75
240.00

215.80
78.75
239.00

229.20
83.50
249.50

210.70
86.25
239.00

216.20
95.00
245.00

468.50

408.50

425.00

441.00

450.75

475.00

166.50
122.50

142.80
99.90

142.80
98.30

142.10
100.10

140.40
98.40

137.60
99.80

5.50
66.25
148.00
13.90
6.80

4.40
56.75
137.50
11.60
5.30

4.80
59.25
136.00
10.60
5.70

4.50
50.50
142.50
11.40
###

5.20
58.00
146.50
13.30
6.90

5.80
60.00
187.00
14.50
8.10

23.80
39.10
73.50
299.75

18.50
28.30
61.75
277.50

19.20
28.20
62.00
258.25

19.70
28.80
64.75
234.75

74.00
32.20
76.75
222.25

25.40
36.90
85.75
206.25

101.50

93.00

93.00

93.00

93.00

165.50

158.50

158.00

153.50

163.50

154.75

230.75

232.50

239.75

265.75

238.00

275.00

102.00
161.75

###
118.25

100.00
133.50

###
147.25

100.00
155.00

108.75
175.00

###

51.50

48.00

46.75

47.00

52.00

54.25

1,302.00
80.50
80.00

1,280.00
53.75
85.00

1,273.00
49.75
85.00

1,023.00
44.75
80.25

917.00
47.00
79.25

898.25
51.75
75.00

244.50

208.50

197.00

194.25

183.75

209.50

71.50
424.50
380.00
223.25
95.75
236.25
155.80
231.25

40.50
405.00
410.00
192.25
94.75
211.75
138.70
225.00

39.00
390.00
400.75
190.00
87.00
199.25
141.50
205.00

42.00
396.25
376.50
190.50
83.75
184.00
148.10
177.50

42.00
375.00
350.50
192.25
82.75
179.00
154.00
168.25

44.00
399.75
374.00
196.50
85.00
179.75
164.60
160.00

144.75
9.70
160.25

131.75
8.30
127.00

131.25
8.90

133.00
9.10

124.00
12.50

125.50
13.90

12.20

12.00

10.90

10.70

10.40

10.70

107.00

98.25

84.75

90.00

93.50

320.00

300.00

315.00

300.00

300.00

289.75

117.60

102.40

101.50

101.10

112.30

114.60

96.70

80.20

80.40

82.00

84.90

89.80

626.25

578.00

575.50

550.00

545.00

515.50

54.75
6.70

49.50
5.40

51.25
5.50

52.00
5.80

52.25
5.80

60.75
6.40

588.75

487.25

508.75

532.25

550.75

621.00

103.00

100.00

100.50

103.50

103.00

###

1,145.00
621.00

1,099.00
578.00

1,045.75
570.25

1,143.00
545.00

1,112.00
525.25

1,210.00
602.50

220.25

203.75

198.00

194.00

197.00

208.00

87.00

90.75

90.00

93.00

93.25

84.00

15.50

11.80

12.20

12.40

13.60

16.30

16.50

13.80

13.90

14.10

14.60

17.10

2,560.00

2,300.25

2,309.25

2,276.50

2,261.75

2,695.50

145.50

150.75

150.75

134.50

132.00

133.50

226.25
204.00
204.00

220.00
188.75
181.00

211.25
179.25
183.00

215.00
162.25
195.25

227.00
155.75
199.00

221.25
158.00
200.25

11.80

14.90

14.20

14.70

14.20

15.00

277.00

271.00

270.00

250.00

249.75

249.25

N/L

N/L

N/L

N/L

N/L

N/L

4.70
285.00
146.20

3.70
282.00
125.10

4.20
290.00
123.40

4.40
###
121.20

4.80
298.25
116.70

5.10
319.25
116.80

292.25
4.30

242.00
3.80

243.75
4.70

243.50
5.00

247.50
5.30

264.00
6.10

5.60

4.60

5.70

6.30

6.60

7.10

12.30
142.50
9.00
110.50

12.40
174.00
9.50
100.50

12.00
181.25
9.20
109.50

12.60
163.50
###
107.00

12.40
145.00
9.30
107.50

###
138.50
9.20
114.00

68.00
256.75
297.50

66.75
282.00
275.50

60.75
283.25
299.75

60.00
282.00
288.50

60.00
287.00
288.50

66.00
301.25
286.00

220.75

180.50

166.00

166.25

160.00

828.25
149.75
650.00
683.75

724.75
140.75
625.75
653.75

737.50
141.50
556.75
569.75

670.00
162.50
646.00
599.75

610.00
157.00
653.50
628.75

601.00
167.25
701.00
395.00

232.00
198.50

202.25
156.75

190.50
148.25

190.00
150.25

192.00
164.00

209.75
193.00

145.75

129.50

121.75

119.75

128.00

137.50

61.75

47.25

55.50

55.75

59.75

66.00

325.60

360.00

331.10

346.60

368.50

368.50

666.00

618.75

618.00

591.50

598.00

610.00

115.00

128.00

126.00

130.00

115.00

105.00

330.75

320.00

313.50

301.25

295.00

274.75

257.50

231.50

225.50

219.25

213.00

212.50

620.00

580.00

597.75

515.25

490.00

560.75

349.75

284.25

268.00

264.75

254.00

260.50

150.00

135.00

130.50

124.75

119.25

123.75

59.25

45.25

54.00

54.50

56.25

62.75

431.25
123.00
14.70

450.00
125.75
13.00

445.75
116.50
13.50

378.00
125.00
13.80

349.50
124.50
14.50

343.75
120.25
15.80

96.00
31.50

75.00
29.25

85.25
30.00

85.00
28.75

87.00
31.25

94.00
33.25

22.30

19.20

19.20

19.40

19.20

19.90

96.60

81.20

80.00

80.20

83.20

87.80

520.00
1,111.00
114.00

516.00
962.00
124.25

514.50
976.75
139.75

480.00
942.75
135.25

400.00
848.50
114.00

420.00
730.50
103.75

130.75
193.25

120.00
184.00

121.50
178.75

123.00
159.00

117.00
164.00

127.50
161.50

60.50

62.75

60.00

61.50

64.00

62.25

68.75

66.75

65.00

66.00

69.75

50.50
188.25
258.50
81.00

45.50
174.50
272.00
78.00

44.00
179.50
290.00
76.50

45.75
171.00
270.00
77.50

92.00
170.00
219.00
33.00

55.00
180.00
201.00
79.00

###

6.10

5.90

7.30

7.00

5.50

6.30

1,560.00
12.60
2,521.25
225.00

1,400.25
11.80
2,450.00
216.00

1,433.75
12.60
2,364.00
216.00

1,492.50
12.50
2,495.00
237.50

1,464.50
12.80
2,455.00
237.50

1,503.00
14.40
2,450.00
248.00

88.00
242.75

83.00
189.50

90.75
181.25

96.00
180.00

90.00
177.25

98.25
218.75

1,795.00
40.80
168.25
150.00

1,400.25
34.90

1,337.00
32.50

1,504.75
31.40

1,535.25
31.60

1,485.25
28.30

143.50

138.00

128.00

130.50

135.25

705.00

660.00

655.00

699.00

700.00

678.50

92.00

90.00

95.00

94.00

91.00

87.75

430.00

382.25

377.00

386.50

379.75

378.00

256.00

241.50

242.25

259.25

232.00

254.75

1,008.25
418.50

985.00
394.00

945.00
402.00

910.00
390.25

887.50
368.50

872.00
312.00

863.75
661.00
471.50

869.75
594.00
428.00

916.25
610.50
426.75

898.25
###
388.50

815.50
618.50
391.00

782.00
649.50
381.00

6.00

6.20

6.60

6.60

7.00

6.50

Closing
Closing
Closing
Closing
Closing
Closing
Price
Price
Price
Price
Price
Price
May-03
April-03
March-03 February-03 January-03 December-02
1,647.50
425.00
476.00
368.00
227.00
159.00
142.00
135.50

1,680.00
400.00
465.00
351.25
217.50
157.00
133.00
130.75

1,566.00
395.00
440.00
336.00
209.00
153.00
128.25
130.00

1,606.00
402.00
465.50
365.00
221.25
157.75
134.75
132.00

###
###
###
###
###
###
###
###

1,570.00
396.75
469.25
360.00
223.00
157.00
133.75
131.00

220.50

215.50

204.75

249.75

###

252.50

55.20

55.10

51.00

54.40

###

54.60

259.50

254.75

245.50

253.50

###

250.75

###
###

0.71
1,474.50

0.75
0.71
0.69
0.71
1,300.50
1,354.50
1,644.25
1,643.25
Nt.
Nt.
Nt.
Nt.
Nt.
56.75
56.00
52.50
58.00

Nt.
###

61.00

41.20
389.00
80.00
137.00
293.00
171.00
170.50
192.75

40.60
369.75
79.75
136.00
294.75
169.50
164.25
192.25

34.20
337.50
76.75
130.00
273.75
160.00
155.25
178.00

38.50
354.75
85.25
138.00
305.50
192.00
160.00
193.00

###
###
###
###
###
###
###
###

37.40
353.50
86.00
154.50
276.75
195.75
167.25
198.75

50.80
103.75

50.50
102.50

50.00
85.00

51.00
106.75

###
###

52.00
138.25

202.00
92.25
224.75

162.90
107.00
224.75

150.70
92.25
204.00

209.00
116.75
230.00

###
###
###

209.00
121.75
220.50

384.00

378.00

350.00

380.75

###

358.00

123.00
92.70

126.20
95.80

118.20
89.00

120.00
93.00

###
###

119.40
90.60

5.20
64.00
182.25
14.10
8.00

5.40
62.25
177.00
12.30
7.70

4.80
41.00
174.50
11.40
7.20

5.80
49.00
180.00
12.60
9.80

###
###
###
###
###

6.00
53.50
182.00
12.90
9.80

23.40
36.60
84.75
202.25

27.40
39.50
91.75
223.25

23.90
34.90
77.00
190.00

26.20
37.90
89.75
199.00

###
###
###
###

27.40
38.00
93.25
205.50

93.00

93.00

93.00

93.00

###

102.00

158.00

152.75

133.00

133.00

###

133.50

275.25

260.00

250.00

260.00

###

290.00

99.00
159.00

110.00
167.75

110.00
139.75

110.00
169.00

###
###

110.00
173.50

54.00

49.75

46.25

52.00

###

56.25

878.00
47.75
75.75

779.50
49.50
68.50

765.00
43.00
62.00

800.25
46.75
74.00

###
###
###

800.00
55.75
66.00

207.75

231.75

230.50

233.00

###

243.00

39.75
384.75
328.00
168.75
79.25
201.00
139.00
180.00

36.75
375.00
301.25
190.00
80.75
192.75
137.70
184.50

37.75
357.50
286.00
181.75
73.25
150.00
129.80
162.50

35.00
377.00
305.00
187.00
78.00
154.00
145.10
164.75

###
###
###
###
###
###
###
###

35.25
365.50
316.25
186.75
80.00
154.00
130.90
161.50

132.25
13.60

124.00
12.90

115.00
12.20

114.00
13.80

###
###

115.50
15.00

10.70

9.70

8.80

9.20

###

9.20

94.75

93.75

84.75

91.00

###

92.50

330.00

369.00

313.50

355.00

###

330.00

104.80

97.20

90.50

100.10

###

108.00

85.20

88.40

83.40

86.90

###

86.60

532.75

550.00

559.50

559.00

###

575.00

53.50
6.10

54.00
6.40

52.00
6.00

59.75
6.00

###
###

60.00
6.50

551.50

548.50

512.75

573.00

###

575.50

105.00

103.00

109.00

125.00

###

135.00

1,465.50
565.25

1,214.50
566.50

1,118.75
530.00

1,193.50
610.00

###
###

1,066.75
660.00

254.50

243.50

241.50

248.75

###

241.50

80.50

82.00

75.00

77.00

###

83.75

14.70

14.50

11.70

13.30

###

14.00

17.10

14.20

12.60

14.10

###

14.10

2,640.00

2,702.75

4,350.00

4,392.00

###

3,890.00

144.00

119.00

96.50

111.00

###

111.00

231.00
172.50
198.50

170.25
162.50
215.50

176.00
141.25
195.00

142.00
213.00

210.00
###
###

205.75
144.75
200.00

14.20

14.10

13.40

14.30

###

14.90

248.00

230.00

228.00

248.50

###

240.00

N/L

N/L

N/L

N/L

N/L

N/L

4.70
281.50
111.40

4.60
258.00
108.50

4.10
300.00
104.50

4.70
341.25
108.00

###
###
###

4.90
340.00
109.30

253.50
5.00

276.75
4.90

235.50
4.00

261.00
4.60

###
###

259.25
5.00

5.60

5.10

4.00

4.80

###

5.70

12.00
171.00
9.30
92.00

11.60
167.50
9.30
89.75

11.00
162.50
8.90
83.50

11.60
174.25
9.10
95.00

###
###
###
###

11.90
180.75
9.30
95.75

55.00
279.50
306.00

50.00
280.25
290.00

52.00
258.75
290.00

55.00
283.25
330.00

###
###
###

59.00
249.50
320.00

592.00
155.00
631.00
354.25

481.00
156.75
597.75
372.00

450.00
143.50
664.25
366.75

460.00
153.00
660.00
408.50

###
###
###
###

475.00
149.50
621.00
446.00

207.00
190.50

232.75
196.50

228.75
177.75

241.75
183.00

###
###

238.25
187.75

132.00

121.00

100.00

112.00

###

116.25

71.50

61.00

53.00

59.25

###

61.25

349.30

345.10

266.10

252.80

###

208.00

610.00

615.00

580.00

580.00

###

600.00

105.00

102.00

95.50

105.00

###

115.00

270.00

278.50

312.50

308.25

###

315.00

224.00

211.00

192.00

204.50

###

210.75

590.00

518.25

503.00

500.00

###

520.25

235.25

245.50

230.50

299.75

###

302.00

135.50

137.00

124.00

127.75

###

126.00

58.00

57.00

47.50

60.50

###

67.00

359.50
128.00
13.90

307.25
112.00
14.20

290.75
108.50
13.50

315.25
112.50
14.70

###
###
###

315.75
113.00
15.00

78.00
33.00

78.00
33.25

88.00
30.75

88.00
32.00

###
###

91.00
34.00

19.40

20.40

18.60

19.30

###

19.40

78.70

71.50

71.10

91.80

###

90.20

419.75
690.00
116.50

419.75
659.25
126.50

380.00
648.50
129.00

400.00
653.50
148.75

###
###
###

400.00
643.50
150.25

132.25
168.50

125.25
155.75

120.75
131.00

125.00
145.50

###
###

119.75
149.25

67.25

67.25

65.00

70.25

###

70.50

65.00

65.50

64.00

65.50

###

65.00

56.00
181.00
202.50
75.00

55.00
170.00
175.00
73.00

50.25
159.50
145.25
70.00

75.00
169.50
172.25
74.00

###
###
###
###

58.00
170.00
200.00
78.00

6.70

6.70

6.50

7.00

###

7.20

1,462.00
13.30
2,540.00
220.25

1,458.00
15.10
2,620.25
230.00

1,300.75
14.60
2,420.00
231.00

1,432.75
15.70
2,485.25
231.00

###
###
###
###

1,406.75
18.00
2,323.00
231.00

84.25
211.25

99.00
217.75

99.00
185.75

99.00
212.00

###
###

100.50
228.25

1,397.00
25.40

1,270.25
25.50

1,177.75
26.60

1,226.75
27.40

###
###

1,215.75
26.20

124.50

114.75

110.00

120.00

###

115.25

680.75

600.00

600.00

612.00

###

625.75

83.00

83.00

75.00

82.00

###

81.00

328.75

320.00

312.25

321.00

###

300.00

250.50

227.00

204.75

205.00

###

205.50

860.00
300.00

800.25
297.25

825.00
305.25

860.00
310.00

###
###

816.00
305.00

725.00
599.25
376.00

744.00
519.75
360.75

711.75
497.25
370.50

704.75
517.00
380.25

###
###
###

700.75
470.50
388.75

7.10

6.90

6.70

7.00

###

7.20

Closing
Closing
Closing
Closing
Closing
Closing
Price
Price
Price
Price
Price
Price
November-02 October-02 September-02 August-02
July-02
June-02
1,530.00
398.00
465.00
370.00
227.50
159.00
144.00
134.25

1,507.25
384.50
###
368.00
222.00
155.50
138.00
135.00

1,500.25
386.00
445.50
349.00
221.00
152.75
135.75
133.00

1,500.00
385.00
450.00
358.00
223.00
152.00
###
134.50

1,500.00
360.25
440.00
355.00
223.00
152.50
140.00
150.00

1,629.75
423.00
441.25
381.00
252.50
169.00
153.00
145.00

268.50

267.00

255.50

259.75

263.50

255.25

55.80

56.30

53.50

55.50

54.50

56.30

263.50

251.00

265.00

264.00

266.75

270.50

0.75
1,429.00
Nt.

###
1,322.00
Nt.

0.75
1,262.75
Nt.

0.77
0.81
0.83
1,210.00
1,189.75
1,212.50
Nt.
Nt.
Nt.
62.75
72.25
78.25
74.50

62.00

59.00

42.20
374.75
94.00
161.25
281.75
209.25
169.75
210.00

42.50
364.50
95.25
162.00
227.75
201.25
164.50
204.00

42.50
378.50
103.50
161.00
275.50
199.50
164.75
197.50

45.00
400.00
112.00
176.50
309.75
220.50
166.00
208.50

44.80
406.50
109.75
185.00
320.50
192.25
180.00
207.75

45.40
438.75
110.50
160.75
334.50
183.75
170.50
218.00

51.90
152.00

50.00
150.00

49.60
150.25

50.40
164.50

50.40
167.75

53.60
162.50

220.00
135.00
225.00

###
138.50
214.50

226.20
143.75
232.00

209.40
151.75
259.25

195.50
156.50
279.50

162.20
157.75
270.00

386.50

380.75

401.25

455.50

471.00

569.00

120.40
93.10

119.50
94.30

116.70
90.90

120.60
98.70

122.10
96.90

123.00
100.90

6.40
58.75
180.25

6.20
41.25
183.00

6.20
41.25
186.75

7.20
58.50
187.50

6.80
33.25
182.00

6.50
28.50
173.75

10.20

10.40

10.30

10.40

9.30

8.70

31.20
41.70
103.00
207.50

33.00
43.10
107.25
195.75

33.50
45.00
111.25
196.00

37.00
48.80
124.50
203.00

34.30
45.40
100.75
186.50

36.10
47.40
110.50
174.50

101.00

112.00

112.00

112.00

101.00

###

136.25

133.00

136.75

152.00

151.50

155.00

300.00

285.00

265.00

272.00

285.00

274.50

110.00
239.75

###
261.50

106.00
268.25

110.00
293.50

102.75
285.00

108.50
295.00

59.50

820.00
67.00
68.00

51.00

###
65.00
81.50

52.00

56.00

57.00

40.25

820.00
62.25
77.00

790.00
65.50
78.00

774.50
57.50
78.50

549.50
43.00
81.75

264.00

265.25

242.25

244.25

245.50

260.50

41.00
407.00
385.75
205.00
84.00
155.75
145.40
162.00

41.75
409.00
328.25
206.50
85.75
152.75
151.70
162.75

36.50
381.00
346.50
183.25
88.00
150.25
148.30
153.00

38.50
364.00
337.50
205.25
90.00
152.75
187.00
155.75

36.75
378.50
346.25
215.50
87.50
154.00
168.70
163.25

38.25
399.75
310.00
209.75
91.50
148.50
176.00
151.50

118.00
14.70

124.00
16.90

127.25
14.80

131.50
11.90

136.75
12.20

120.50
12.50

9.50

9.70

10.90

10.50

9.90

96.75

90.00

89.00

112.50

102.75

###
106.25

369.00

334.00

210.00

195.00

160.00

165.00

104.00

125.00

118.10

118.20

122.00

129.60

87.90

88.20

87.10

89.30

85.00

88.10

550.00

598.00

620.00

634.50

466.00

415.75

60.25
6.70

59.50
6.20

59.00
5.90

66.75
6.80

65.50
6.30

66.50
6.20

670.75

689.25

669.75

823.25

822.50

885.50

140.00

142.00

157.50

145.00

140.00

134.00

1,085.00
671.75

1,110.00
665.75

1,170.00
664.00

1,109.00
673.25

1,052.25
594.50

230.25

225.25

212.75

214.50

211.00

227.25

92.75

94.00

90.25

108.25

106.25

110.00

7.10

18.40

21.40

22.20

12.60

12.50

1,210.00
###

3,875.25

3,569.75

3,418.00

3,139.25

3,133.75

2,990.50

120.25

113.25

107.50

109.25

104.75

100.00

214.25
145.00
220.00

205.00
142.25
222.25

229.75
145.00
205.00

###
146.50
216.25

205.00
145.75
205.75

143.50
154.00
214.00

15.80

15.40

16.50

16.80

16.40

16.10

230.00

216.75

218.00

210.00

210.00

205.00

N/L

N/L

N/L

N/L

N/L

N/L

5.60
340.00
111.70

4.70
324.75
115.00

4.50
324.75
112.10

5.00
333.50
109.90

5.90
333.50
109.30

5.80
286.25
108.70

310.00
6.50

340.75
7.50

342.00
7.80

369.25
10.30

367.50
7.90

361.25
6.50

6.50

7.10

7.20

8.70

6.40

6.40

12.30
192.25
9.20
90.00

12.20
176.00
9.50
95.00

11.90
153.00
10.10
100.00

13.50

12.50

13.00

10.00
104.75

9.40
103.00

9.60
103.00

76.00
272.00
315.00

68.25
253.50
325.25

61.00
327.00
325.25

71.00
328.50
350.00

63.00
319.00
355.00

65.00
336.50
344.00

515.00
174.75
700.00
488.75

506.50
183.00
660.00
464.00

491.00
169.25
620.25
500.00

498.00
182.75
620.00
518.00

433.25
187.25
675.00
537.00

420.00
208.00
655.00
554.25

238.75
204.25

238.00
185.50

222.00
170.25

231.75
172.75

247.00
191.50

244.75
213.50

130.25

112.50

114.25

118.00

99.75

90.25

65.50

46.75

51.25

64.00

43.00

34.00

200.00

205.00

206.50

238.20

234.50

176.00

207.00

570.00

570.00

610.00

610.00

560.00

135.00

129.00

109.00

145.00

139.00

135.00

300.00

295.75

290.00

280.00

283.00

265.75

217.75

218.00

218.00

214.75

186.00

169.25

528.50

501.50

544.50

478.00

439.00

410.25

306.50

302.00

274.50

263.75

265.25

290.50

129.25

127.00

126.50

131.50

132.25

130.00

68.25

68.50

72.25

88.00

88.00

91.75

309.75
105.00
17.80

350.00
131.50
18.60

383.75
131.50
18.50

353.75
126.00
18.10

335.00
118.00
15.80

307.00
110.00
###

73.00
36.25

76.00
32.75

78.00
44.50

79.50
44.75

74.00
41.50

76.00
36.00

20.00

20.30

20.80

21.30

21.30

21.20

93.40

91.90

90.00

95.70

97.70

105.30

366.00
650.00
186.00

361.00
648.00
192.75

372.00
648.00
123.25

438.50
660.00
70.00

381.25
668.00
41.25

320.00
652.00
37.00

127.75
145.25

116.75
152.00

106.75
147.50

108.75
154.50

113.50
151.25

114.75
155.00

71.75

68.25

70.00

72.50

71.75

70.75

64.25

63.25

65.50

75.00

76.00

75.50

63.25
173.00
150.00
78.00

67.50
172.25
135.00
85.00

69.75
174.75
137.00
92.00

68.75
165.00
152.50
93.50

69.75
162.00
140.25
80.75

70.00
180.00
147.00
###

8.30

1,499.00
18.00
2,319.00
230.00

9.40

1,512.75
18.50
2,150.00
###

8.30

6.80

5.40

5.10

1,649.75
17.90
2,150.00
233.50

1,648.75
18.70
###
235.00

1,614.00
22.90
2,230.00
235.00

1,672.00
18.60
2,200.00
229.25

###
218.00

106.75
220.25

90.00
229.75

79.25
237.75

88.00
229.75

110.00
212.25

1,241.50
26.90

1,200.00
26.60

1,184.50
26.60

1,202.00
27.10

1,469.50
25.40

1,506.25
27.40

101.00

95.00

111.50

132.00

99.50

94.00

645.00

652.50

680.00

670.25

776.50

537.50

100.50

88.75

83.75

89.00

84.00

###

311.00

323.00

319.75

327.00

330.75

274.50

204.25

195.25

194.00

198.00

211.75

206.50

820.00
307.00

807.00
305.00

800.00
303.50

820.00
273.25

909.75
293.75

770.00
260.00

728.50
486.75
388.25

728.25
417.75
384.50

720.25
383.00
366.00

704.00
408.75
369.50

702.75
530.50
355.50

693.75
589.00
345.00

8.20

9.30

8.30

6.80

5.70

5.80

Closing
Closing
Closing
Closing
Closing
Closing
Price
Price
Price
Price
Price
Price
May-02
April-02
March-02 February-02 January-02 December-01
1,500.00
390.00
410.00
340.00
215.00
162.00
140.00
137.25

1,500.00
365.00
415.00
339.00
206.50
160.50
140.00
140.00

1,510.00
377.00
415.00
339.25
210.00
156.50
143.00
136.50

1,500.25
401.00
415.00
359.00
209.50
162.75
143.00
144.25

1,405.00
390.00
410.00
362.25
214.00
163.00
###
136.00

243.75

253.25

249.00

258.25

247.00

234.25

49.90

52.60

51.00

54.70

49.70

50.00

231.00

220.25

214.25

218.00

212.00

215.75

0.79
0.80
0.83
0.84
0.08
1,216.50
1,336.50
1,312.00
1,311.00
1,300.00
Nt.
Nt.
Nt.
Nt.
Nt.
Nt.
68.88
65.25
66.00
66.25
57.75

1,451.00
391.25
400.00
370.25
215.00
157.50
149.00
143.00

0.82
1,197.25
57.75

39.80
364.50
105.25
144.50
249.50
147.25
147.00
168.75

38.20
349.00
102.25
142.25
249.50
158.50
143.75
164.75

38.10
334.00
99.75
138.00
216.00
151.75
140.00
158.75

44.00
352.50
101.50
137.50
238.50
185.75
146.25
164.75

43.10
337.25
98.25
139.25
210.00
190.00
151.00
159.25

40.90
330.50
94.00
144.50
225.50
187.00
150.00
152.75

50.00
173.25

46.50
155.25

43.20
171.00

44.90
179.50

42.90
166.25

42.60
168.50

158.40
138.25
245.00

134.90
151.25
239.25

132.10
149.75
185.00

141.40
154.75
183.00

133.80
174.50
180.00

129.50
151.25
170.75

326.50

333.25

303.50

305.00

307.75

286.25

115.90
98.50

110.80
85.80

115.20
76.40

115.80
73.70

116.20
73.60

118.10
73.60

4.85
24.75
194.25

5.00
22.00
167.25

5.10
23.00
165.50

5.30
23.50
171.75

5.50
23.25
174.00

5.60
21.25
174.50

8.70

7.80

8.60

9.10

9.40

9.50

24.10
38.90
92.00
176.25

23.10
34.80
92.00
168.50

32.20
41.00
124.00
167.50

34.70
44.30
123.75
170.25

112.00

112.00 Nt.

147.00

140.00

138.00

140.50

130.00

132.75

298.25

267.50

332.50

332.50

331.25

252.00

104.75
262.25

100.00
259.75

110.00
277.00

110.00
287.50

99.25
268.25

99.25
270.00

Nt.

33.30
42.50
###
168.50
Nt.

33.10
40.70
116.50
161.00
Nt.

39.25

37.00

38.25

38.50

36.25

36.00

536.25
41.00
90.25

523.75
42.00
60.00

490.00
40.75
64.75

497.00
40.25
57.00

465.75
41.00
59.00

470.00
38.75
61.25

280.00

293.50

405.75

461.75

423.50

386.25

32.25
426.00
305.00
169.75
84.75
141.00
152.70
142.50

29.50
350.75
302.00
160.50
85.25
150.50
152.70
154.25

28.25
315.25
301.00
158.25
87.50
150.00
169.60
154.00

31.25
340.25
304.50
153.75
93.75
149.00
169.60
152.00

33.00
290.25
300.50
142.75
85.25
141.00
205.00
143.00

29.75
339.25
301.25
134.75
95.00
140.00
205.00
143.25

115.50
11.00

113.00
11.30

111.00
12.10

112.00

102.00

102.25

8.90

8.70

8.70

9.20

8.90

8.40

102.75

121.75

124.00

131.50

124.75

131.00

165.00

170.00

180.00

198.00

###

97.10

82.00

91.00

104.10

100.00

100.00

74.00

69.20

72.50

75.10

74.70

72.70

399.25

441.00

450.00

437.50

420.00

430.00

57.25
5.50

55.50
5.20

58.00
5.00

64.75
5.40

60.00
6.40

66.25
6.80

708.75

576.50

605.50

713.00

668.25

717.75

125.00

120.00

130.00

130.00

1,000.25
498.25

1,336.50
454.75

1,312.00
474.00

1,022.00
484.00

1,019.25
480.00

1,197.25
478.25

235.00

248.00

209.00

223.50

202.00

193.50

96.50

93.75

95.50

97.25

91.50

99.50

12.00

12.70

###

198.00

133.00

2,865.50

2,762.25

2,842.25

2,842.25

2,985.75

2,771.50

94.25

99.00

97.25

101.00

95.00

103.25

175.00
140.75
154.25

160.00
137.00
155.50

148.00
137.50
159.25

155.00
139.25
161.00

152.00
133.00
151.25

150.00
133.75
148.25

15.60

14.90

14.70

16.30

14.80

14.40

185.00

187.00

172.25

170.00

N/L

N/L

N/L

N/L

###
N/L

161.75
N/L

3.40
293.50
94.70

3.40
234.00
90.60

3.40
202.00
88.90

3.70
210.00
91.60

3.90
222.50
86.50

3.60
222.50
85.00

295.00
6.60

297.75
5.10

320.25
5.50

312.75
6.20

282.00
6.00

267.25
7.90

6.50

6.40

6.10

7.70

7.60

7.80

12.50

12.70

13.40

12.40

8.80
103.00

8.80
98.75

9.10
87.00

9.80
89.00

9.00
85.00

10.00
74.50

57.00
249.00
305.00

54.00
234.50
332.25

55.00
228.00
307.00

56.00
227.25
300.00

46.00
219.50
307.00

49.50
219.75
325.00

412.00
165.50
580.75
512.00

375.00
148.00
565.25
450.00

355.00
148.00
569.00
481.00

370.00
144.75
530.00
502.75

341.00
140.25
590.00
530.00

325.00
138.25
621.00
564.50

246.25
218.75

243.00
214.50

266.50
221.25

283.50
283.50

267.00
253.50

250.50
232.00

71.50

85.00

93.00

96.25

100.50

95.50

28.00

27.00

27.25

29.50

32.75

31.75

176.00

176.00

176.00

176.00

176.30

179.80

540.00

570.00

548.00

575.00

590.00

590.00

106.00

103.00

110.00

110.50

114.00

105.50

235.00

230.25

254.00

240.25

224.00

217.00

146.50

151.50

145.25

151.00

143.75

143.25

522.25

522.25

410.25

405.50

390.00

380.00

302.25

303.75

291.75

308.75

379.75

365.75

138.50

137.75

127.00

125.50

111.75

110.25

75.50

73.00

81.00

81.50

72.00

64.50

339.25
100.00
17.00

343.25
96.00
16.80

311.00
100.00
17.20

329.50
96.00
18.10

321.50
91.25
16.90

299.75
91.25
16.60

76.00
35.50

76.00
33.75

83.75
35.00

87.75
35.00

69.50
36.00

43.50
34.25

18.80

19.80

20.10

20.10

18.50

18.70

95.10

100.10

95.50

104.70

102.40

89.90

298.00
660.00
39.50

298.00
614.00
44.50

310.00
611.00
41.50

308.50
628.00
51.75

305.00
635.00
50.25

310.00
625.00
30.25

122.50
143.00

111.50
146.50

110.50
147.00

136.00
143.50

94.75
138.00

86.00
140.00

69.00

68.75

75.50

81.50

71.00

68.50

65.00

65.00

67.00

67.00

66.50

63.75

71.00
157.00
124.00
50.00

69.75
153.00
112.50
77.50

69.00
150.00
111.00
73.00

72.75
147.75
121.00
70.75

64.00
180.00
113.50
80.00

53.75
161.50
115.00
85.00

4.40

4.10

4.70

5.00

###

4.00

1,163.50
16.80
2,190.00
225.00

1,006.75
17.00
1,940.00
225.00

1,040.00
18.30
1,881.00
225.00

1,045.75
18.90
2,070.00
225.00

1,010.00
18.60
2,150.00
###

1,000.00
19.50
2,271.00
220.00

97.75
346.00

74.50
315.50

71.75
294.50

70.00
311.25

###
286.50

72.00
281.00

1,305.00
27.00

1,231.00
27.60

1,216.50
31.00

1,261.00
28.40

1,106.50
24.60

1,059.25
15.50

101.00

95.00

75.00

82.00

81.00

92.00

528.00

482.00

475.00

492.00

473.00

473.00

81.25

81.00

77.00

75.00

72.00

68.00

254.50

256.50

240.00

245.00

265.00

245.00

203.75

217.00

209.00

226.75

206.50

206.50

645.00
238.00

640.00
237.00

630.00
247.75

670.00
254.00

629.00
235.50

611.00
223.00

562.25
531.75
267.25

528.75
485.00
261.50

509.00
456.75
254.00

527.75
482.00
275.25

497.00
501.75
272.75

504.00
449.25
259.75

5.40

5.40

5.80

6.80

6.20

6.00

Closing
Closing
Closing
Closing
Closing
Closing
Price
Price
Price
Price
Price
Price
November-01 October-01 September-01 August-01
July-01
June-01
1,600.00
391.25
411.00
380.00
225.00
166.50
158.00
140.25

1,596.50
395.00
420.00
###
229.00
161.75
142.75
135.25

1,600.00
380.00
415.00
380.00
236.00
170.75
155.25
143.00

1,580.00
399.75
419.75
360.00
235.25
161.50
147.50
134.25

1,580.00
405.00
408.50
355.00
205.75
150.50
138.00
127.00

1,639.00
410.75
440.75
393.75
208.25
169.00
151.75
142.50

288.00

217.25

220.00

216.00

209.75

222.25

53.50

52.90

53.40

52.80

51.00

52.00

215.75

203.00

222.75

225.50

221.00

221.25

N/L

N/L

0.93
1,240.75
NT

N/L

0.92
1,228.50
NT

60.00

N/L

N/L

0.99
1,346.50
NT

59.25

N/L

1.06
1.02
1.04
1,344.75
1,363.50
1,367.75
NT
NT
NT
72.50
92.25
89.50
97.00

45.10
370.00
106.50
159.00
262.25
199.75
150.00
169.25

45.60
369.00
###
155.00
264.50
195.00
151.25
158.75

45.70
379.50
116.50
159.00
275.00
202.50
172.25
176.00

48.50
383.75
118.75
150.00
338.75
213.50
172.00
198.00

47.00
380.00
116.75
147.00
332.50
210.75
173.25
189.75

51.20
379.50
114.00
153.25
357.00
222.25
160.50
203.25

47.60
233.00

47.30
237.25

50.20
269.00

51.40
292.50

50.30
275.50

53.40
287.00

137.20
143.00
188.25

140.00
140.00
173.50

144.70
145.25
250.00

145.00
143.00
256.75

140.30
140.00
265.25

132.00
222.25
270.25

320.00

376.25

404.00

402.25

400.00

437.50

117.90
72.70

116.00
86.50

115.40
107.30

117.50
131.40

114.20
103.00

114.00
103.30

5.30
21.00
185.75

4.70
22.50
172.75

6.10
20.00
182.50

6.05
23.00
190.25

6.20
21.25
207.50

6.60
20.00
195.50

N/L
N/L

N/L
N/L

38.30
48.80
135.00
181.75
NT

N/L
N/L

38.50
49.00
135.75
168.75
NT

N/L
N/L

40.80
51.60
144.25
182.50
NT

N/L
N/L

41.20
53.50
149.50
191.00
NT

N/L
N/L

39.20
46.90
141.50
182.00
NT

39.60
51.30
151.75
183.00
NT

146.00

130.00

144.00

148.75

140.00

165.00

266.75

246.50

266.00

279.00

253.00

250.00

105.00
370.50

91.00
399.75

91.25
456.75

93.25
462.00

92.25
419.00

90.25
458.00

33.50

37.00

45.25

52.00

57.00

57.00

495.00
43.75
65.00

485.00
42.00
76.50

501.50
49.25
65.25

507.25
55.00
65.00

405.00
55.50
60.00

476.00
62.75
62.00

414.75

372.00

364.50

343.00

335.75

309.25

40.00
427.00
291.50
140.00
104.75
153.75

41.00
391.75
239.00
139.25
107.00
140.00

54.00
390.75
274.00
146.50
117.00
149.00

37.00
442.75
275.50
139.00
113.00
150.75

39.00
449.50
300.00
127.00
111.25
143.00

37.00
501.00
350.00
133.50
112.00
143.00

NT

NT

NT

Nt

NT

NT

157.00

144.00

140.00

147.00

165.00

145.25

115.25

154.00

127.75

129.00

317.50

124.75

N/L
N/L

N/L
N/L

N/L
N/L

N/L
N/L

N/L
N/L

N/L
N/L

10.30

10.40

10.90

9.50

8.75

9.10

151.75

154.00

164.50

164.25

155.00

163.25

199.00

205.00

85.00

###

215.00

###

199.00

185.00

85.00

###

85.00

85.00

73.30

71.70

71.90

71.60

65.80

68.90

420.00

446.75

460.00

470.00

450.00

431.25

79.00
6.10

74.25
6.40

81.75
8.50

86.25
9.10

83.75
8.00

87.25
9.00

900.50

976.25

1,051.25

1,066.75

1,013.50

1,089.25

121.00

91.00

91.00

91.00

129.00

###

1,240.75
474.00

1,291.75
483.00

1,300.00
487.00

1,344.75
475.00

1,220.00
463.00

1,220.25
480.00

264.50

324.25

381.00

376.25

365.25

378.25

102.00

106.75

115.00

117.25

114.50

112.75

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

2,953.00

2,732.25

2,684.00

2,676.50

2,654.50

2,640.75

114.00

110.00

108.50

120.00

124.75

137.25

140.00
150.75
151.50

###
132.00
154.00

137.25
136.50
156.00

###
145.00
156.50

150.00
164.00
159.25

140.00
160.25
162.00

16.90

15.70

165.00
N/L

18.60

###
N/L

17.00 N/L

165.00
N/L

161.75
N/L

N/L

156.25
N/L

N/L

3.40
220.00
90.70

3.20
245.00
95.50

4.40
238.00
98.50

366.00
9.20

369.00
###

416.50
424.25
418.25
468.50
11.10 N/L
N/L
N/L

9.70

N/L
N/L

10.10

N/L
N/L
12.90
97.25

11.80

N/L
N/L
###
90.00

4.50
252.50
95.50

157.50

11.10

N/L
N/L
13.10
107.00

4.80
246.00
93.20

10.80

N/L
N/L
12.50
108.75

6.40
248.25
96.70

11.80

N/L
N/L
11.40
106.25

12.40
107.50

55.50
229.50
321.00
N/L

61.00
269.50
###
N/L

55.75
315.00
350.00
N/L

56.00
326.50
320.00
N/L

50.00
309.50
320.00
N/L

55.00
317.50
325.00
N/L

322.00
171.25
811.25
575.00

328.00
173.25
595.25
560.00

320.00
190.00
620.00
545.25

335.00
217.00
599.50
521.75

126.00
216.50
640.00
494.75

310.00
210.00
700.00
456.50

283.75
244.50

244.25
213.75

253.00
210.00

263.75
###

253.75
202.75

269.50
211.25

7.80

6.40

8.00

6.50

7.10

8.60

106.25

99.50

127.50

125.00

118.88

132.25

N/L

N/L
28.00

N/L
###

N/L

N/L

N/L

29.25

29.00

29.00

30.25

170.00

170.00

180.00

650.00

640.00

180.00

170.00

168.00

620.00

650.00

680.00

101.50

100.50

100.50

105.00

110.00

105.00

233.00

222.00

226.25

218.00

150.00

220.00

157.75

146.50

156.25

162.50 N/L

402.25

382.00

390.50

414.75

###

181.50

130.00

400.00

409.50

350.75

368.25

380.00

379.50

399.50

128.25

124.75

135.00

139.00

165.25

149.50

85.50

95.50

97.00

102.75

95.00

99.75

300.75
108.50
18.10

217.50
99.00
17.80

279.00
105.00
20.00

243.25 281..25
115.00
499.50
19.50
17.70

328.75
119.00
18.60

47.00
37.50

45.00
38.00

45.00
32.75

###
34.75

45.00
32.00

45.00
33.25

20.80

19.50

20.20

21.50

18.70

20.70

89.20

94.10

78.10

77.90

77.60

78.20

302.50
633.00
20.00

302.00
###
18.50

300.00
670.00
17.75

322.00
730.00
19.25

117.00
583.00
21.00

329.00
510.00
23.00

96.00
153.50

80.75
142.00

84.25
147.25

89.00
152.00

89.63
320.00

90.25
170.00

73.00

70.00

81.50

82.00

47.00

83.25

70.00

71.50

80.50

85.75

84.00

82.75

67.50
175.00
110.00
92.50

70.00
165.75
108.00
60.00

76.00
166.00
119.50
60.75

78.00
162.00
130.00
58.50

75.50
155.00
136.00
62.00

82.00
140.75
130.00
62.00

3.20

3.00

2.90

1,075.50
3.40
2,121.50
214.50

1,198.00
21.50
2,100.00
209.00

1,248.75
22.20
2,204.00
203.25

82.50
329.25

76.00
272.00

83.75
264.25

1,266.25
N/L
N/L

1,291.25
N/L
N/L
N/L
N/L
105.00
106.00

3.00

3.00

3.10

1,267.25
21.50
2,050.00
###

1,305.75
4.80
1,994.25
203.25

1,282.75
20.60
1,875.25
203.25

###
267.00

83.75
267.75

88.00
277.00

1,296.25

1,298.75
1,266.00
1,408.25
N/L
N/L
N/L
N/L
N/L
N/L
110.00
120.00
130.00
139.00

476.00

515.00

550.00

643.50

674.75

666.50

80.50

81.50

98.75

88.50

89.25

90.00

252.00

258.00

250.50

250.00

254.50

242.00

224.50

186.25

171.00

152.50

166.38

160.50

625.00
242.00

629.50
235.00

653.25
240.00

628.75
236.00

640.00
244.00

645.00
234.00

495.00
534.00
274.75

544.00
364.75
261.50

523.00
354.00
257.50

445.50
333.00
249.75

439.00
396.13
246.50

437.50
410.50
249.00

4.50

4.80

5.00

5.40

4.60

4.20

Closing
Closing
Closing
Closing
Closing
Closing
Price
Price
Price
Price
Price
Price
May-01
April-01
March-01 February-01 January-01 December-00
1,500.00
397.25
431.75
###
231.50
159.75
158.00
###

1,480.00
395.00
408.00
381.25
234.50
163.25
158.50
143.75

1,490.00
370.50
410.00
370.00
215.00
151.00
156.50
140.00

1,500.00
405.00
409.00
375.00
235.00
145.00
147.00
135.00

254.00

265.50

184.00

170.00

156.25

157.50

54.90

57.20

57.10

54.20

53.80

55.00

222.75

237.75

215.25

210.00

204.50

207.00

N/L

N/L

N/L

N/L

###
380.00
398.00
369.50
218.00
144.00
140.00
140.00

1,550.75
390.00
390.00
381.50
221.00
143.75
145.50
130.25

N/L

1.08
1.13
0.95
0.94
###
1,713.00
1,705.00
1,465.50
1,137.00
1,064.50
NT
NT
NT
NT
NT
NT
104.75
110.25
87.75
77.00
74.00

0.98
1,122.50
75.75

52.80
62.75
123.00
166.25
367.25
227.25
159.25
220.25

53.70
410.75
122.75
160.00
387.25
231.50
152.00
222.50

45.00
399.00
112.75
145.25
374.50
190.00
155.50
160.75

42.90
382.50
105.75
145.00
363.50
196.25
148.00
156.00

43.40
352.75
102.50
###
345.75
203.00
127.50
146.25

46.20
387.75
106.25
164.50
362.50
209.00
125.50
145.75

56.50
310.88

58.20
327.31

53.90
280.88

50.90
281.75

49.90
276.25

52.90
295.75

134.20
265.25
198.00

121.50
321.28
189.75

131.10
244.46
181.00

132.00
259.00
180.00

127.10
244.75
170.00

128.00
283.50
168.25

475.00

500.50

497.00

501.50

497.75

529.75

117.40
107.70

123.70
106.70

121.80
105.70

121.60
104.90

118.10
103.50

116.50
101.00

6.80
18.00
198.50

7.22
23.25
198.50

6.96
20.63
195.75

8.20
24.00
199.00

8.00
22.00
190.75

8.60
28.00
198.25

N/L
N/L

N/L
N/L

N/L
N/L

N/L
N/L

N/L
N/L

N/L
N/L

44.90
57.90
157.00
227.50

48.20
63.70
179.75
240.00

46.70
57.60
161.00
232.00

47.90
59.80
160.00
219.25

47.50
57.30
159.75
215.00

102.00

73.90

73.90

73.90

171.00

166.50

161.50

154.00

159.25

161.25

302.75

190.00

195.00

168.00

106.00

106.00

104.25
498.75

99.75
541.75

98.08
475.25

90.00
471.50

96.25
442.75

92.00
489.75

###

49.30
62.00
165.25
230.50
102.00

60.00

68.00

70.50

68.00

67.00

70.25

537.75
63.75
67.25

532.50
67.82
67.00

520.25
54.04
58.14

519.00
49.33
60.50

505.00
44.00
60.00

525.00
43.01
63.64

334.75

351.00

266.50

243.00

233.00

238.75

43.00
551.50
407.75
136.50
115.00
153.00
201.00
168.00

40.67
404.75
270.00
146.25
116.75
164.00
170.00
170.00

23.30
326.50
220.00
133.50
114.25
161.75
155.00
164.00

30.00
31.13
334.00 N/L
N/L
199.43
200.00
130.00
123.00
114.75
146.25
156.50
157.50
155.00
###
165.00
170.50

196.13
126.75
119.25
165.50
155.00
177.50

123.50

126.00

129.00

123.00

131.75

N/L
N/L

N/L
N/L

N/L
N/L

N/L
N/L

124.75
N/L
N/L

31.13

N/L
N/L

9.60

9.78

9.47

10.40

9.90

11.70

178.75

182.00

163.25

159.25

158.50

208.25

190.00

165.00

162.14

148.00

118.60

110.00

108.00

107.20

90.00

96.00

74.90

68.00

76.00

74.28

328.00

76.60

505.00

495.00

460.00

440.00

465.00

470.00

96.75

98.25

91.50

73.25

72.25

73.50

N/L

N/L

N/L

N/L

### .148.00

N/L

N/L

1,223.00

1,295.75

1,181.75

1,200.00

1,197.75

1,364.00

101.00

104.00

114.00

114.00

125.00

129.50

1,432.50
490.00

1,300.00
496.00

1,300.00
486.75

1,032.00
481.50

1,152.00
474.00

155.00
480.50

399.00

281.56

224.39

188.62

166.25

160.67

122.00

120.25

114.75

106.75

103.25

105.25

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

2,900.00

3,011.00

2,406.50

2,430.00

2,163.00

2,259.00

142.50

137.00

145.00

133.30

135.25

140.00

160.00
163.00
170.25

160.00
162.00
125.49

160.00
155.50
114.28

160.00
148.00
101.75

###
149.75
101.00

165.00
161.50
104.75

100.00

101.71

N/L

N/L

158.50
N/L

N/L

126.65
N/L

N/L

111.00
N/L

N/L

98.00
N/L

N/L

N/L

6.30
230.00
104.20

6.63
206.00
103.90

6.64
210.00
106.10

7.60
229.50
105.30

7.40
211.00
100.10

7.70
209.00
108.10

465.50

517.75

378.50

374.75

356.00

393.75

N/L

N/L
25.00

N/L
N/L

N/L

N/L

N/L

13.00 N/L

N/L

N/L

N/L
N/L

N/L
N/L

N/L
N/L

N/L
14.30
110.50

15.20
110.00

13.60
109.25

12.50
93.00

N/L
45.00

N/L
N/L
11.80
92.50

12.90
96.75

48.00
328.50
341.00
N/L

60.50
337.00
325.00
N/L

52.00
332.25
246.50
N/L

56.00
333.50
250.00
N/L

51.75
328.00
261.00
N/L

62.00
333.25
261.00
N/L

349.25
205.00
719.50
508.00

327.00
203.75
650.00
500.00

281.25
186.00
600.00
538.00

290.00
189.75
640.00
534.00

270.00
151.75
660.00
560.50

310.00
165.25
660.00
553.75

294.00
226.75

297.50
282.00

254.25
172.25

225.75
158.00

217.00
163.00

213.25
158.25

9.20

9.50

9.00

9.00

9.50

9.10

145.00

141.32

117.00

129.50

119.50

127.00

N/L

N/L

N/L

N/L

N/L

N/L

32.00

30.79

27.30

27.36

26.75

29.38

180.00

172.00

160.00

165.20

153.70

159.00

596.00

550.00

524.00

524.00

100.25

104.00

90.25

90.25

95.00

96.50

259.00

253.00

247.00

238.00

240.00

241.25

N/L

N/L

423.00

N/L

445.00

N/L

432.00

###

N/L

425.00

524.00

N/L

###

424.25

407.75

407.75

319.00 301..75

404.00

156.25

160.75

139.00

111.75

119.00

95.50

76.50

75.00

76.75

326.50
112.00
20.50

263.00
107.00
21.00

218.50
117.50
18.60

161.00
118.00
17.40

154.50
115.25
15.90

146.00
127.50
15.80

49.00
54.00

50.00
38.00

50.00
36.68

62.42
37.50

60.00
###

41.00
39.75

23.70

24.10

22.80

21.40

20.50

21.10

77.90

75.40

81.80

78.90

74.70

77.50

335.00
541.25
23.00

365.00
488.00
22.80

363.00
451.00
24.00

380.00
470.00
24.00

###
468.25
26.00

380.00
466.75
5.10

110.75
182.25

87.82
185.00

94.99
177.75

77.49
172.50

80.00
174.25

88.67
172.00

104.00

102.00

83.00

85.75

87.00

89.13

76.48

74.25

72.00

75.00

88.75
152.00
130.50
50.00

90.16
145.50
126.00
56.00

83.42
140.00
123.00
44.00

88.75
141.50
122.50
45.50

73.00
135.00
25.00
50.00

78.50
148.75
135.00
49.45

119.00 N/L

405.25

N/L

###

96.00

41.50

2.80

2.90

2.70

1,269.25
23.50
1,775.50
200.00

1,289.00
14.70
1,651.25
185.00

1,206.25
22.70
1,101.25
185.00

1,221.00
21.80
1,032.50
185.00

92.50
369.75

97.00
380.00

74.40
255.75

70.00
224.00

2.30

1,181.25
19.40
968.00
###
72.00
216.00

2.30

1,257.75
19.10
1,020.00
185.00
75.00
189.75

1,505.00
1,792.75
1,437.00
1,341.25
1,304.50
1,374.75
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
149.50
140.00
118.00
119.00
115.50
128.00
543.00

512.25

510.00

520.00

524.50

542.25

96.25

88.00

74.29

74.00

70.00

66.75

220.00

210.25

204.00

198.00

195.00

217.25

209.25

174.31

140.41

107.21

105.75

102.58

627.75
242.50

585.00
245.25

590.00
236.25

612.00
253.50

622.00
262.00

663.50
245.00

452.25
456.75
250.25

415.25
292.08
260.00

412.00
282.15
241.25

406.25
255.29
230.75

379.00
193.75
218.75

382.75
200.00
230.75

3.30

5.12

4.05

4.00

3.50

3.40

Closing
Closing
Closing
Closing
Closing
Closing
Price
Price
Price
Price
Price
Price
November-00 October-00 September-00 August-00
July-00
June-00
1,470.00
371.00
390.00
375.00
212.00
143.00
139.00
128.25

1,335.00
370.00
380.00
370.00
195.00
139.50
135.00
120.00

1,330.00
369.25
380.00
366.50
206.00
138.75
135.00
118.00

132.50

137.75

136.75

56.30

54.30

216.50

208.50

N/L

N/L

1.00
1,089.50
NT

1,500.00
350.00
357.00
350.75
190.00
140.00
128.50
118.00

1,500.00
384.50
396.00
369.40
264.00
153.00
155.60
133.75

124.00

116.50

116.50

56.80

51.10

55.30

55.40

239.75

239.50

255.00

238.25

N/L

1.01
1,088.00
NT

1,500.00
365.00
370.00
350.00
190.50
140.75
130.00
###

N/L

N/L

N /L

1.06
1,122.00
NT

1.05
1.15
1.18
1,223.00
1,231.50
1,316.00
NT
NT
NT
90.25
76.75
79.00
68.00

74.50

73.75

47.60
416.75
110.00
161.50
389.75
239.50
130.25
149.00

43.10
402.00
110.50
155.00
387.25
206.25
122.00
146.25

48.40
460.75
123.50
163.00
372.00
226.50
144.00
160.50

52.90
443.25
114.25
162.75
444.50
230.50
140.25
150.00

49.50
497.50
124.25
167.50
497.00
215.25
152.00
171.75

45.40
462.75
107.25
147.75
411.00
240.75
120.75
168.50

52.80
318.25

52.10
315.50

53.00
297.25

56.40
304.50

58.60
349.75

55.60
292.00

134.20
312.75
170.00

140.00
315.75
160.00

139.10
332.75
184.25

136.20
343.25
197.00

143.30
374.50
198.00

151.00
415.25
189.25

571.50

543.25

588.25

593.00

637.00

710.75

117.00
107.20

116.30
104.90

116.00
106.70

115.80
105.10

116.40
108.00

113.90
104.50

9.30
34.00
212.50

###
34.25
239.75

10.00
33.00
258.00

10.30
43.50
266.00

11.40
55.25
457.75

11.50
56.87
365.00

N/L
N/L

N/L
N/L

N/L
N/L

N/L
N/L

50.00
67.00
172.25
235.00

48.00
64.40
158.50
###

51.90
67.40
170.50
237.00

102.00

###

102.00

N/L
N/L

49.90
59.00
158.75
235.00
###

N/L
N/L

56.30
67.70
156.50
251.25

55.80
68.30
167.50
229.75

102.00

102.00

159.75

147.25

142.00

141.00

141.75

145.00

125.50

130.00

166.75

144.00

143.00

120.50

90.00
517.75

87.00
528.75

90.00
521.50

96.00
498.25

95.75
606.00

98.50
509.50

73.25

83.75

94.00

90.00

97.75

91.50

540.00
42.50
78.00

525.00
41.00
88.00

523.25
44.25
82.00

540.00
41.50
92.00

548.50
48.00
88.00

590.00
48.30
76.00

218.25

202.25

199.50

149.50

140.50

147.25

29.00

29.75

186.00
128.25
117.25
151.75
155.00
156.00

181.50
126.00
116.25
146.00
###
148.25

33.00 28.79.25
32.75
32.75
N/L
N/L
N/L
152.00
191.50
181.50
120.00
133.00
132.25
134.25
123.00
127.00
127.50
135.25
130.00
145.00
143.25
142.50
144.00
155.00
###
155.00
149.90
142.00
151.00
147.00
151.00

123.25

111.25

111.00

N/L

N/L

N/L
N/L

N/L

N/L
N/L

N/L
N/L

112.50
N/L
N/L

113.25
N/L
N/L

110.00
N/L
N/L

13.00

12.40

12.60

15.10

16.90

16.30

251.25

240.75

259.00

224.75

227.00

203.50

178.00

139.00

132.50

136.75

150.00

120.50

96.00

93.70

94.00

103.00

117.90

120.00

74.00

73.00

78.00

76.90

81.50

77.20

450.00

499.00

495.00

484.50

456.50

502.50

72.50

74.75

75.50

76.50

82.75

86.60

N/L

N/L

N/L

N/L

N/L

N/L

1,440.75

1,368.25

1,445.75

1,372.50

1,560.75

1,531.25

132.00

125.00

125.00

134.00

120.00

120.00

1,313.00
500.00

1,200.00
494.50

1,122.00
485.00

1,175.00
500.00

1,274.00
527.50

1,109.00
560.75

164.25

116.00

144.25

124.00

128.00

125.50

112.25

111.75

119.00

106.50

110.50

103.25

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

2,013.50

2,069.75

2,166.75

3,090.75

2,648.25

3,280.00

163.25

152.50

147.50

138.00

143.00

146.00

155.00
164.25
105.00

149.50
137.00
103.50

136.00
###
132.00
131.00
104.25 .106.75

136.00
130.75
114.75

159.25
149.25
114.50

N/L

N/L

100.00
N/L

N/L

###
N/L

N/L

100.00
N/L

N/L

83.50
N/L

N/L

94.00
N/L

72.00
N/L

8.40
195.00
115.10

8.50
223.25
113.70

9.70
220.00
117.30

10.10
257.25
119.90

11.00
295.00
119.60

10.30
265.25
120.90

421.75

418.50

416.75

403.25

462.25

420.00

N/L

N/L

N/L

N/L

N/L

N/L

45.00 N/L

N/L

N/L

N/L

N/L

N/L
N/L

N/L
N/L

N/L
N/L

N/L
N/L

N/L
N/L

N/L
N/L
13.20
102.25

13.10
91.25

15.30
95.25

14.00
104.00

11.00
88.75

10.30
93.50

76.75
345.25
290.50
N/L

N/L

77.50
328.00
268.00
N/L

81.25
345.25
278.25
N/L

82.75
380.25
295.00
N/L

N/L

280.00
173.50
830.25
580.25

###
166.75
559.00
577.50

260.00
191.50
650.00
564.00

261.00
222.00
###
573.00

197.75
131.25

186.50
130.50

184.00
136.25

11.10

11.00

129.75

127.25

N/L
32.50 31..75

160.00

N/L

157.90

82.00
403.75
313.75

80.00
374.75
325.25
N/L

2,910.00
235.75
615.00
653.75

250.00
207.75
640.00
695.00

171.50
116.50

171.50
118.50

163.75
118.75

14.00

14.70

17.00

17.00

97.00

102.75

156.00

148.06

N/L
32.00 NT

N/L
NT

N/L
NT

157.00

154.60

160.00

155.00

450.00

###

430.00

470.00

525.00

575.00

96.50

###

96.50

100.00

95.00

101.63

230.00

227.00

230.00

220.00

246.00
N/L

236.25
N/L

431.50

N/L

405.00

N/L

427.25

N/L

430.00

N/L

460.25

415.00

361.00

N/L

310.25

N/L

301.00

N/L

249.00

N/L

79.50

86.50

77.25

135.75
100.00
17.80

117.75
90.25
16.60

111.50
100.00
18.10

57.00
44.75

56.00
43.75

20.90
77.00

236.00

N/L
68.25

250.00

N/L
68.50

56.00

125.00
106.00
###

124.50
102.50
18.10

112.64
111.00
19.30

55.25
61.00

###
56.00

53.50
59.00

65.00
51.00

20.30

21.70

20.40

22.60

22.20

75.80

77.80

77.90

80.00

72.50

375.00
431.50
30.00

458.00
###
###

355.00
464.00
34.75

329.00
430.00
28.00

329.00
463.00
42.50

316.50
466.50
54.73

72.00
179.50

75.00
169.00

75.00
172.00

71.00
175.00

83.25
175.00

75.96
196.00

87.00

81.00

90.00

92.75

95.50

77.25

77.25

77.00

94.75

96.75

102.50

90.50

75.50
152.75
155.00
###

76.75
166.75
155.00
52.50

97.75
159.00
160.00
55.39

82.50
158.25
128.00
53.50

###
148.50
127.25
50.75

94.75
151.50
126.75
47.50

3.10

1,290.50
17.70
925.00
210.00
72.00
165.00

3.40

1,288.00
16.90
### N/L
###
73.75
172.25

1,392.75
N/L
N/L

1,350.50
N/L
N/L
N/L
N/L
140.00
###

3.20

3.40

4.60

4.70

1,329.50
16.40

1,290.25
1,439.00
1,504.25
10.10
24.10
31.90
N/L
N/L
N/L
200.00
###
200.00
220.50
78.75
168.75

85.50
125.25

98.00
127.50

91.75
136.00

1,400.50

1,071.25
1,113.75
1,091.00
N/L
N/L
N/L
N/L
N/L
N/L
150.00
143.00
163.75
130.50

575.00

532.00

565.00

590.00

600.25

570.00

86.25

80.25

92.25

79.25

68.75

68.75

225.00

229.75

223.75

207.75

204.25

185.00

81.50

89.50

88.00

79.93

86.25

###

716.00
253.00

686.50
240.00

706.50
246.00

700.00
242.00

746.75
240.00

814.30
227.75

370.00
134.25
243.25

328.00
135.75
224.50

332.75
120.75
218.25

321.50
109.50
198.25

340.25
124.00
220.50

312.00
85.26
228.50

4.90

5.40

6.50

7.00

6.90

5.97

Closing
Closing
Closing
Closing
Closing
Closing
Price
Price
Price
Price
Price
Price
May-00
April-00
March-00 February-00 January-00 December-99
1,410.00
366.00
371.50
352.25
254.50
146.50
149.25
129.50

1,325.00
364.00
357.25
345.00
255.00
144.75
144.50
122.50

1,200.00
365.00
346.00
350.00
230.25
142.75
134.00
118.50

1,105.00
375.00
354.00
339.50
188.00
144.50
125.00
114.25

1,076.00
335.00
330.00
281.00
184.50
130.75
114.00
106.00

955.00
317.50
329.00
270.00
180.00
130.25
116.00
108.00

103.00

90.75

95.25

84.25

84.00

85.00

37.70

32.20

31.60

31.80

30.10

27.90

235.25

211.00

195.25

189.75

177.50

181.00

N/L

N/L

N/L

N/L

N/L

N /L

1.05
1.08 N/L
N/L
N/L
N/L
1,369.75
1,211.00
1,110.25
1,125.50
1,082.50
1,046.50
NT
NT
NT
NT
NT
NT
63.25
56.00
50.00
51.75
47.00
46.50
37.40
402.75
102.50
143.75
356.50
159.25
110.25
122.00

34.30
323.75
95.00
134.50
322.00
158.75
105.25
113.25

32.90
310.25
94.50
127.75
336.25
161.50
102.00
115.75

33.00
298.00
99.50
129.25
333.50
140.75
100.00
120.50

32.40
279.50
92.75
130.75
308.75
131.00
95.50
120.75

31.00
256.00
93.75
135.50
296.25
127.50
92.50
122.25

44.00
171.00

41.20
136.25

39.10
127.25

39.10
127.00

39.80
115.25

41.40
112.50

139.80
418.00
181.25

138.20
411.75
177.25

137.50
485.00
168.25

139.00
499.75
160.25

130.00
499.50
157.50

135.00
487.25
158.00

516.50

502.00

511.00

520.00

536.75

510.75

111.50
101.20

105.60
117.80

100.00
97.70

99.50
100.00

97.40
99.10

98.90
104.00

10.00
51.50
402.00

10.30
83.00
319.00

11.00
59.75
294.00

11.90
65.00
295.00

N/L
N/L

N/L
N/L

N/L
N/L

N/L
N/L

12.80 .12.70
66.50
71.25
256.25
240.75
N/L
N /L
N/L
N/L

37.00
39.60
136.25
235.25

31.40
32.80
124.50
271.00

32.40
34.40
130.75
250.00

33.70
34.80
129.50
240.00

32.40
30.70
123.00
###

31.20
29.90
120.25
221.00

102.00

95.00

95.00

71.00

###

71.00

158.25

142.50

141.00

139.75

115.00

106.00

120.00

115.00

94.75
392.75

74.50
335.25

69.75
327.00

74.75
335.75

131.00

###
71.00
266.25

143.00

128.00
67.00
239.50

101.00

85.00

84.25

89.25

82.25

84.25

550.00
43.75
89.00

555.00
52.00
81.75

550.00
47.50
77.25

545.25
49.25
81.75

520.50
51.75
79.00

505.00
53.00
83.00

130.00

149.75

152.50 N/L

38.00

38.00

N/L

N/L

35.75
N/L

N/L

34.00
N/L

N/L

34.50
N/L

38.00
N/L

120.00
102.75
119.50
153.00
148.00
170.00

108.00
95.25
111.75
160.50
138.70
163.50

106.00
101.00
110.75
161.50
138.70
165.00

112.00
98.25
111.50
159.50
137.50
161.50

103.25
95.00
109.25
153.00
10.00
156.00

103.25
92.25
108.00
148.25
10.00
150.75

118.00

109.00

107.50

114.50

110.50

107.00

N/L
N/L

N/L
N/L

N/L
N/L

N/L
N/L

N/L
N/L

N/L
N/L

N/L

N/L

N/L

N/L

N/L

N/L

180.50

153.75

137.25

138.75

135.50

132.75

123.25

119.50

116.25

111.00

137.25

132.50

117.10

120.70

100.00

107.50

132.90

132.90

71.70

67.90

68.00

68.60

74.25

73.50

511.75

466.00

460.00

450.00

89.00

82.25

75.75

73.50

N/L

N/L

N/L

N/L

###

424.00

79.75
N/L

58.25
N/L

1,230.25

1,144.75

1,230.25

1,166.75

926.00

850.50

134.50

127.75

127.50

115.00

120.00

165.00

1,205.00
501.25

1,205.00
435.00

960.00
470.75

960.00
450.00

1,050.00
444.75

1,050.00
426.00

139.00

116.25

122.50

120.25

113.25

106.25

101.00

98.75

106.50

97.75

95.75

90.75

N/L

N/L

N/L

N/L

N/L

N /L

N/L

N/L

N/L

N/L

N/L

N /L

2,902.00

2,676.00

2,509.25

2,351.00

2,258.25

2,119.00

174.00

155.25

158.75

158.00

130.50

137.25

159.25
138.25
105.75

132.00
128.00
108.00

130.00
128.25
104.25

100.25
125.25
106.50

125.00
118.00
109.50

128.00
122.00
110.00

N/L

N/L

69.75
N/L

N/L

78.25
N/L

N/L

67.25
N/L

N/L

69.25
N/L

N/L

73.75
N/L

75.25
N/L

9.80
297.50
104.00

10.10
268.00
109.20

11.10
267.25
100.90

12.40
246.50
99.70

13.90
238.00
88.50

12.80
200.00
89.00

258.25

186.25

164.50

166.50

142.75

133.50

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L
N /L

N/L
N/L

N/L
N/L

N/L
N/L
11.80 N/L
67.25

N/L
N/L
N/L

N/L
N/L
N/L

11.70
77.25

11.20
70.50

68.75

69.25

66.50

87.00
366.25
350.00
N/L

85.00
323.75
300.00
N/L

94.25
328.00
230.00
N/L

102.00
328.00
240.00
N/L

295.00
184.25
688.75
520.00

262.00
177.25
498.75
507.00

234.00
159.25
687.25
530.75

113.00
108.00

108.00
106.25
111.50 N/L
N/L

104.75
317.75
190.00
N/L

101.25
319.50
226.75
N /L

204.00
155.00
793.00
571.50

190.00
146.75
695.00
506.50

190.00
141.25
661.25
510.50

77.25

65.75

62.25

N/L

N/L

19.10

28.30

29.80

46.60

30.10

32.00

106.25

99.25

100.25

108.00

92.75

86.00

N/L
NT

N/L
NT

N/L
NT

N/L
NT

N/L
NT

N/L
NT

149.90

140.00

135.20

135.50

132.00

141.50

590.00

594.00

425.00

388.25

445.00

300.25

100.25

107.75

105.00

90.00

101.25

150.00

221.00

224.75

224.00

213.25

201.00

210.00

N/L

N/L

443.00

N/L

441.00

N/L

430.50

N/L

404.25

N/L

398.50

400.00

185.25

N/L

141.00

N/L

140.75

N/L

199.75 N/L

N/L

N/L

N/L

N/L

48.50

47.75

44.50

47.50

44.25

43.75

109.50
88.75
15.80

111.50
85.00
13.10

117.00
91.00
12.80

120.00
90.00
13.40

125.00
###
13.10

118.25
100.00
12.70

74.75
42.75

71.25
43.25

70.25
53.50

68.00
36.50

75.75
###

98.00
38.50

15.80

15.10

14.10

13.70

14.70

12.90

68.90

69.10

70.30

71.70

68.50

67.10

405.50
498.25
52.00

385.00
474.00
73.00

350.00
450.00
72.50

326.00
460.00
62.25

320.25
445.00
73.00

320.00
445.00
83.50

90.25
202.25

78.00
181.00

80.00
181.25

65.00
180.50

62.75
179.75

81.75
175.00

73.25

68.25

72.50

67.00

74.00

72.50

87.25

81.75

78.50

79.75

78.75

82.00

118.00
166.75
118.25
56.50

145.75
178.25
110.00
68.00

124.25
132.25
115.00
61.75

115.50
124.75
100.00
70.00

130.50
135.25
108.00
91.50

111.25
137.50
120.00
100.50

4.30

5.70

5.50

5.50

7.30

7.60

1,239.25
1,121.75
1,201.25
1,346.00
1,198.25
1,139.25
39.10
44.10
41.80
39.00
34.00
36.60
N/L
N/L
N/L
N/L
N /L
N/L
220.50
212.25
212.25
155.00
###
155.00
91.75
135.25

65.75
116.25

67.25
120.00 N/L

940.00

904.75

903.50

N/L
N/L

N/L
N/L

N/L
N/L

70.00

56.25
N/L

815.50
N/L
N/L

70.50
N/L

855.00
N/L
N/L

671.25
N/L
N/L

106.50

95.00

93.00

95.25

98.25

102.00

542.50

505.00

507.25

513.75

805.00

1,127.40

72.50

70.00

65.00

62.00

70.00

68.00

185.25

174.50

172.00

162.75

185.00

177.75

76.00

75.25

75.00

70.50

69.00

64.00

648.25
221.75

562.25
217.00

537.25
226.25

580.00
220.75

585.00
214.75

590.00
218.00

258.00
83.50
177.00

236.00
77.75
168.75

240.00
84.25
174.75

207.00
75.00
171.50

197.25
76.75
160.00

209.75
77.00
151.25

6.00

6.80

6.50

6.90

7.30

7.00

closing
closing
closing
closing
closing
closing
price
price
price
price
price
price
November-99 October-99 September-99 August-99
July-99
June-99
1,050.00
310.00
310.00
234.00
170.00
129.00
111.50
106.00

###
320.00
###
280.75
175.25
135.00
112.25
109.25

1,067.75
349.00
350.00
310.00
187.00
138.75
110.75
105.50

990.00
381.14
397.50
271.00
190.00
140.00
114.50
###

1,300.00
400.00
399.50
286.00
206.00
148.25
117.75
106.00

1,300.00
400.00
399.50
370.00
260.25
160.00
120.25
119.25

82.00

95.00

92.00

91.50

92.00

91.25

27.50

26.90

26.80

26.90

26.80

26.20

172.25

168.50

201.75

192.50

172.75

171.50

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

991.25
NT

986.75
NT

NT

N/L

N/L

N/L
N/L
999.50
979.25
1,009.25
1,050.00
NT
NT
NT
55.75
45.25
46.00
47.00

47.00

43.50

31.20
258.75
31.50
131.75
298.75
129.00
92.00
126.00

32.00
259.50
99.50
135.00
300.50
171.50
97.00
137.00

33.60
288.50
102.00
143.25
355.50
173.75
106.00
162.00

29.50
296.25
92.50
148.25
347.00
170.00
112.00
182.75

32.90
288.50
91.50
150.50
336.00
153.00
108.75
179.25

33.50
284.75
96.25
153.25
345.00
154.00
107.75
182.00

45.20
116.00

53.70
113.25

44.50
104.75

42.50
95.76

42.40
101.25

42.40
107.50

125.00
513.00
149.00

135.10
529.25
154.00

134.40
543.25
160.25

134.00
481.25
160.50

122.30
454.50
160.25

129.30
472.25
155.25

535.50

547.00

688.75

457.50

441.50

484.25

98.90
100.00

99.00
103.10

102.40
116.00

103.40
112.60

100.50
122.70

103.10
144.00

13.40
75.75
241.00

###
71.25
275.00

13.40
94.25
290.00

N/L
N/L

N/L
N/L

32.00
32.60
126.25
210.00
71.00

N/L
N/L

32.50
29.10
112.25
235.00
###

12.30 N/L
N/L
97.00
82.00
77.25
255.50
275.00
280.00
N/L
N/L
N/L
N/L
N/L
N/L

35.50
34.40
144.25
280.00

39.60
33.40
155.00
222.00

40.80
36.30
149.25
222.25

40.40
37.00
146.00
265.00

80.50

89.00

81.00

81.00

141.00

135.00

148.25

135.00

140.00

163.50

88.75

175.00

175.00

100.00

126.00

112.50

###
232.75

74.75
223.75

65.00
203.75

69.50
205.00

62.00
213.50

74.75
219.00

81.50

85.00

84.75

81.25

83.50

88.25

513.00
53.25
79.75

539.00
72.75
80.00

542.25
90.25
98.75

507.25
57.75
88.75

518.00
60.00
75.00

518.25
63.25
74.50

N/L

N/L

41.25
N/L

N/L

41.50
N/L

N/L

49.50
N/L

N/L

45.50
N/L

N/L

47.25
N/L

43.00
N/L

103.25
89.25
108.25
148.50
127.00
150.00

114.00
89.75
107.50
148.00
###
147.00

114.00
92.50
133.25
182.00
127.00
157.00

104.50
87.75
130.25
143.00
###
138.50

104.50
95.00
127.00
142.50
160.00
160.00

104.50
100.50
120.00
151.00
152.50
164.00

108.00

132.00

128.75

112.00

117.50

124.75

N/L
N/L

N/L
N/L

N/L
N/L

N/L
N/L

N/L
N/L

N/L
N/L

N/L

N/L

N/L

N/L

N/L

N/L

134.00

132.25

144.50

144.75

146.25

138.50

125.00

143.50

157.00

150.20

158.00

139.25

138.00

137.80

137.80

120.60

134.80

150.00

77.80

79.60

88.20

82.80

78.00

79.30

460.00

354.00

365.25

397.50

71.25

70.50

65.25

66.25

455.00

###

61.50
N/L

63.50
N/L

N/L

N/L

N/L

N/L

842.00

911.25

871.00

631.75

635.00

600.00

165.00

164.00

164.00

115.00

106.50

170.00

900.00
446.25

897.00
420.00

1,085.00
451.25

908.25
366.00

1,020.00
376.00

962.00
400.00

108.00

104.50

104.50

102.75

102.25

102.25

86.75

87.00

98.75

101.75

112.25

104.75

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

2,125.00

2,110.00

2,146.00

1,935.75

1,893.00

2,150.00

150.00

170.00

193.50

145.00

163.50

165.00

128.00
120.00
111.25

###
124.75
116.50

128.00
130.00
137.25

###
125.00
136.25

142.00
145.25
151.25

174.50
146.00
152.50

N/L

N/L

64.00

N/L

67.75

N/L

87.25

N/L

85.25

N/L

82.75

72.25

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

244.00
89.10

240.00
97.10

306.50
101.30

290.00
98.50

330.00
94.10

310.00
99.50

135.50

139.50

141.75

123.25

132.00

143.25

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L
N/L
N/L

N/L
N/L
N/L

N/L
N/L
N/L

N/L
N/L
N/L

N/L
N/L
N/L

N/L
N/L
N/L

62.75

67.75

73.75

89.25

83.50

72.50

104.00
329.00
226.75
N/L

111.25
332.25
251.00
N/L

190.00
147.50
672.25
499.00

N/L

###
150.50
667.00
518.00

61.00
N/L

139.25
400.00
290.00

61.75
N/L

107.25
385.00
225.50
N/L

103.00
388.00
243.00
N/L

72.00
400.00
267.50
N/L

200.00
176.25
668.50
608.25

175.00
143.00
645.50
500.00

184.00
137.75
635.25
447.75

167.00
133.50
670.00
495.50

69.00

71.50

70.00

62.75

N/L

N/L

N/L

N/L

31.10

34.40

37.90

33.40

31.40

31.00

94.00

94.75

110.75

109.75

114.50

114.00

N/L
NT

N/L
NT

N/L
NT

N/L
NT

N/L
NT

N/L
NT

133.00

130.00

146.00

162.00

160.00

180.00

475.00

338.50

410.50

555.00

612.00

680.00

130.00

123.25

160.00

111.75

140.00

88.00

234.00

216.00

235.00

191.00

185.00

184.00

N/L

N/L

385.00

N/L

401.50

N/L

455.00

N/L

439.00

N/L

449.25

405.00

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

43.75

47.00

120.25
90.50
12.90

125.75
100.00
###

51.75

45.25

47.00

47.75

120.00
102.00
15.50

121.00
100.00
15.40

122.50
100.50
15.90

140.00
82.75
16.10

78.50
40.50

83.00
42.75

98.00
50.00

71.50
49.50

58.50
50.00

52.50
50.25

13.60

13.10

15.00

15.50

16.90

15.50

67.30

70.00

75.20

68.70

80.00

85.00

318.00
425.00
89.25

323.75
462.00
98.00

323.75
462.00
104.25

334.75
###
84.00

280.00
500.00
69.00

325.00
530.00
50.25

68.50
183.00

61.25
181.25

73.00
251.75

72.50
167.00

69.00
209.00

87.50
230.00

N/L

N/L

84.00
77.00
140.50
115.00
103.25

N/L

86.00
75.25
###
110.00
109.50

N/L

90.75
82.25
140.50
100.00
137.75

N/L

87.50
83.25
152.75
###
118.75

N/L

86.00

85.50

84.00
144.25
100.00
116.25

80.50
142.75
88.00
83.25

8.00

8.20

13.40

1,186.00
37.50
N/L

1,168.75
30.70
N/L
N/L
215.00
199.50
77.75

N/L

###
N/L

652.75
N/L
N/L

6.90

1,006.00
1,074.50
1,108.00
31.80
20.90
18.10
N/L
N/L
N/L
235.00
275.00
258.75
258.75
88.00

641.50

7.20

1,320.00
27.70

N/L

N/L
N/L

9.40

85.50
N/L

639.50
N/L
N/L

84.50
N/L

594.75
N/L
N/L

93.50
N/L

640.00
N/L
N/L

641.50
N/L
N/L

100.50

103.25

123.50

122.00

124.00

137.00

1,125.00

1,260.00

1,300.00

1,160.00

1,185.00

1,200.00

76.50

76.00

94.25

93.00

90.00

101.25

189.50

171.25

161.50

155.50

155.75

156.25

64.50

68.25

71.50

68.00

75.25

77.75

550.50
219.50

630.00
209.00

627.50
216.50

635.00
213.00

541.00
214.00

552.00
235.00

204.00
65.00
145.00

213.00
77.00
###

222.00
80.25
151.75

180.00
89.25
146.00

185.00
87.75
160.75

179.50
81.25
169.75

8.00

7.50

7.10

7.00

7.00

6.90

closing
closing
closing
closing
closing
closing
price
price
price
price
price
price
May-99
April-99
March-99 February-99 January-99 December-98
1,417.75
520.00
458.00
421.00
284.75
200.25
140.25
121.50

1,030.00
419.00
344.00
328.00
200.00
135.00
108.00
103.25

1,050.00
400.00
281.50
270.00
190.00
122.00
109.50
102.50

990.00
390.00
300.00
280.00
175.00
139.00
116.75
107.00

1,010.00
420.00
277.50
229.75
170.00
141.75
122.00
113.25

1,010.00
594.00
330.00
240.00
150.00
147.50
123.50
111.50

89.00

90.00

94.50

104.75

91.00

89.75

25.80

26.00

26.10

27.60

29.10

45.40

172.25

163.50

155.50

167.50

166.00

163.25

N/L

N/L

N/L

N/L

N/L

N/L

N/L
N/L
N/L
N/L
N/L
N/L
1,152.00
1,189.75
1,061.00
1,020.50
994.25
1,008.75
NT
NT
NT
NT
NT
NT
47.25
48.75
49.75
54.75
59.75
55.50
30.50
295.00
96.00
176.25
373.00
176.25
114.00
207.50

28.90
300.25
86.75
137.50
405.25
162.00
108.25
204.75

28.70
258.25
80.00
134.00
310.25
138.25
101.50
170.00

35.70
266.00
92.00
160.25
345.50
176.75
131.75
219.00

35.60
267.00
93.50
166.75
400.00
237.75
128.25
214.75

41.80
268.75
91.75
173.75
440.75
232.50
109.50
216.00

39.00
109.25

38.40
111.75

38.30
107.00

47.00
118.75

51.10
119.50

52.50
116.75

149.75
494.75
158.00

122.50
480.75
148.25

128.60
445.00
149.25

134.80
500.25
164.00

137.80
526.00
160.00

122.00
613.75
145.75

567.50

532.50

452.00

485.00

493.00

581.00

107.00
154.50

98.80
108.90

88.50
93.70

95.30
94.50

102.00
90.70

101.20
94.90

N/L

N/L
73.75
313.00

N/L
N/L

N/L
74.50
223.25

N/L
N/L

N/L
85.75
187.50

N/L
N/L

N/L
111.25
227.00

N/L
N/L

N/L
128.25
263.00

N/L
N/L

76.25
263.75
N/L
N/L

42.90
36.40
149.75
311.75

43.20
37.00
147.75
285.50

40.20
36.20
147.25
278.00

54.30
42.00
167.00
260.00

58.10
44.20
175.00
227.00

81.00

90.00

90.00

90.00

204.75

155.25

133.00

147.00

157.75

160.00

113.25

110.00

105.00

100.00

122.00

110.00

54.00
218.00

62.50
220.75

69.00
200.75

61.50
214.25

90.00
209.25

90.00
214.25

###

58.40
68.50
167.00
258.00
90.00

87.00

80.00

83.25

92.50

112.00

88.00

520.00
64.00
92.50

530.75
64.00
57.50

503.75
75.75
70.00

516.00
70.75
76.00

480.50
77.00
83.00

433.75
54.50
86.00

N/L

N/L

73.00
N/L

N/L

44.50
N/L

N/L

42.00
N/L

N/L

50.00
N/L

N/L

56.75
N/L

46.00
N/L

104.50
103.25
123.50
192.25
153.50
201.00

104.50
108.25
123.00
164.50
140.00
160.00

104.50
107.25
116.25
138.50
127.00
160.00

104.50
117.75
122.25
150.00
142.50
170.00

###
123.25
122.00
149.25
93.80
169.00

104.50
117.00
121.50
213.00
142.50
170.00

127.25

125.00

121.50

126.00

140.00

150.00

N/L
N/L

N/L
N/L

N/L
N/L

N/L
N/L

N/L
N/L

N/L
N/L

N/L

N/L

N/L

N/L

N/L

N/L

137.75

142.25

139.50

140.25

156.25

144.00

125.00

138.00

135.25

160.75

169.50

136.00

145.60

73.00

72.20

73.40

73.20

120.00

80.00

77.10

68.10

86.00

90.40

104.70

450.00

402.00

402.00

385.00

381.00

382.00

69.25

63.75

71.50

83.50

86.00

84.25

N/L

N/L

N/L

N/L

N/L

N/L

602.50

597.00

433.00

448.25

490.75

456.25

178.00

180.00

180.00

200.00

900.00
435.50

900.00
415.00

980.00
373.50

1,002.25
420.00

1,010.00
465.00

1,045.00
481.50

96.25

106.00

104.00

108.00

96.00

100.00

88.75

90.50

125.50

146.00

167.50

139.25

###

200.00

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

2,224.25

2,101.00

1,929.25

1,997.75

2,000.00

2,006.00

206.00

131.50

126.00

121.50

111.50

110.00

174.50
154.25
138.75

136.00
134.25
147.25

160.00
136.50
146.50

224.00
136.50
155.00

###
135.00
187.25

224.00
141.00
198.25

N/L

N/L

71.50

N/L

72.75

N/L

72.00

N/L

86.00

N/L

97.75

82.75

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

382.50
101.40

315.50
98.10

255.00
85.00

273.00
90.80

270.00
91.70

280.00
94.10

130.50

134.00

116.75

133.50

136.50

143.25

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L
N/L
N/L

N/L
N/L
N/L

N/L
N/L
N/L

N/L
N/L
N/L

N/L
N/L
N/L

N/L
N/L
N/L

68.50

68.25

69.75

89.75

92.75

66.00

75.00
414.00
250.00
N/L

75.00
400.00
252.00
N/L

83.50
294.25
265.00
N/L

85.00
341.25
290.00
N/L

93.75
385.50
###
N/L

76.25
396.00
265.00
N/L

218.50
136.00
671.75
428.50

180.00
128.00
512.50
440.00

170.00
127.25
481.75
412.75

176.00
142.50
470.00
412.00

190.00
162.25
447.00
415.00

185.00
139.50
415.00
420.00

57.75

55.75

56.25

61.75

67.00

63.00

N/L

N/L

N/L

N/L

N/L

N/L

30.60

33.60

27.00

35.20

30.00

25.60

123.25

131.75

125.50

138.75

141.00

138.25

N/L

N/L
-

N/L

N/L

N/L

N/L

41.09

41.09

41.09

179.30

172.50

171.50

183.80

650.00

660.00

660.00

640.00

90.00

103.00

98.00

105.00

100.00

56.00

203.00

253.00

249.25

273.50

240.75

241.25

N/L

N/L

460.00

N/L

490.25

N/L

406.00

###

182.30

200.00

###

N/L

400.00

41.09

640.00

N/L

395.50

400.00

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

N/L

48.75

51.75

54.75

62.25

115.00
85.00
16.30

110.00
83.25
17.20

115.00
83.25
17.10

125.00
80.00
20.25

40.50
48.50

39.00
51.25

66.00
55.76

69.00
55.75

15.50 NT

NT

NT

68.25

69.50

100.00
###
21.70

105.00
81.00
21.10

67.00
71.50

NT

60.00
68.00

NT

90.10

80.40

69.70

69.70

75.40

133.60

325.00
470.25
46.50

320.50
420.00
50.00

305.25
390.00
77.00

292.75
390.00
85.75

315.00
350.00
86.00

256.00
420.00
50.25

88.00
260.00

78.75
234.50

77.25
190.25

65.00
181.25

85.00
172.50

85.00
172.50

N/L

N/L

N/L

N/L

N/L

N/L

93.00

78.00

109.75

112.00

125.00

75.00
151.75
98.75
73.75

68.75
145.75
85.50
70.00

72.50
190.00
85.50
78.25

95.00
146.75
100.00
85.00

109.00
163.75
###
98.50

94.50
99.00
149.00
90.00
89.25

6.80

7.60

9.30

10.80

10.20

10.80

1,132.50
1,220.75
1,075.50
1,071.75
1,270.75
1,376.25
13.80
15.70
17.40
22.30 N/L
N/L
N/L
N/L
N/L
N/L
N/L
N/L
275.00
275.00
275.00
275.00
###
230.00
105.75
N/L

90.00
N/L

631.50
N/L
N/L

83.00
N/L

624.25
N/L
N/L

88.25
N/L

645.25
N/L
N/L

82.00
N/L

687.50
N/L
N/L

82.00
N/L

682.25
N/L
N/L

677.50
N/L
N/L

112.00

112.00

107.75

128.25

141.00

1,190.00

1,275.00

1,045.00

1,120.00

101.25

60.00

71.25

73.00

72.50

64.00

156.00

158.50

150.00

152.25

160.00

152.00

76.50

68.25

65.00

70.00

###

###

133.75
1,045.00

77.00

632.25
216.00

640.00
225.00

577.50
203.75

610.00
231.25

708.50
235.00

870.00
294.75

201.50
86.00
177.25

210.75
85.25
177.25

206.25
75.00
159.25

215.00
84.00
175.00

214.25
###
192.50

275.00
87.00
197.00

6.90

7.80

9.70

10.70

10.00

10.00

Price data
company
Exim Bank
Islami Bank
Heidelberg Cement Bd.
Aftab Automobiles
Apex Tannery
IDLC
Uttara Finance
ACI Limited
Beximco Pharma
Square Textile

Sector
Bank
Bank
Cement
Engineering
Footware
NBFI
NBFI
Pharma
Pharma
Textile

Cash Dividend data Sector

Exim Bank
Islami Bank
Heidelberg Cement Bd.
Aftab Automobiles
Apex Tannery
IDLC
Uttara Finance
ACI Limited
Beximco Pharma
Square Textile

Bank
Bank
Cement
Engineering
Footware
NBFI
NBFI
Pharma
Pharma
Textile

Stock Dividend data Sector

December-15 November-15 October-15

8.7
8.6
8.7
25.9
27.8
27.5
550.4
562.1
566.2
56.2
63.4
55.4
108.6
128.9
108.7
61.9
63.6
62.6
59.6
60.9
57.4
545.6
561.6
507.4
86.4
84.1
77
74.6
75.5
73

December-15 November-15 October-15

0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0

Exim Bank
Islami Bank
Heidelberg Cement Bd.
Aftab Automobiles
Apex Tannery
IDLC
Uttara Finance
ACI Limited
Beximco Pharma
Square Textile

Bank
Bank
Cement
Engineering
Footware
NBFI
NBFI
Pharma
Pharma
Textile

December-15 November-15 October-15

1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1

Adjusted price

Sector
Bank

December-15 November-15 October-15

8.7
8.6
8.7

Exim Bank

Islami Bank
Heidelberg Cement Bd.
Aftab Automobiles
Apex Tannery
IDLC
Uttara Finance
ACI Limited
Beximco Pharma
Square Textile

100

Bank
Cement
Engineering
Footware
NBFI
NBFI
Pharma
Pharma
Textile

25.9
550.4
56.2
108.6
61.9
59.6
545.6
86.4
74.6

27.8
562.1
63.4
128.9
63.6
60.9
561.6
84.1
75.5

27.5
566.2
55.4
108.7
62.6
57.4
507.4
77
73

September-15 August-15 July-15 June-15 May-15 April-15 March-15

8.7
9
9
9
9
9.4
9
28.1
30.6
29.7
21.9
17.2
17.6
16.2
603.5
640.2 602.9
635.4
570.3
506.3
463.3
55.7
61.6
59.3
62.2
57
61.7
44.9
105.2
130.9
153
119.1
110.7
101.8
90.5
59.5
64.5
58.2
64.1
52.4
52.8
42.6
55.6
60.7
55
57.5
61.4
61.4
50.1
556
580.6
547
585.2
517.1
527
534
71.3
71.5
65.8
69.7
62.8
57.5
44.8
74.4
75.8
76.6
82.1
74.8
74.3
78.7

September-15 August-15 July-15 June-15 May-15 April-15 March-15

0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
45
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
5
0
0
0
0
0
1
0
0
0
0
0
0
10
0
0
0
0
0
0
20
0
September-15 August-15 July-15 June-15 May-15 April-15 March-15
1
1
1
1
1
1.1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1.1
1
1
1
1
1
1
1
1
1
1
1
1
1.05
1
1
1
1
1
1
1.1
1
September-15 August-15 July-15 June-15 May-15 April-15 March-15
8.7
9
9
9
9
10.34
9

28.1
603.5
55.7
105.2
59.5
55.6
556
71.3
74.4

30.6
640.2
61.6
175.9
64.5
60.7
580.6
71.5
75.8

29.7
602.9
59.3
153
58.2
55
547
65.8
76.6

21.9
635.4
62.2
119.1
64.1
57.5
585.2
69.7
82.1

17.2
570.3
57
110.7
52.4
61.4
517.1
62.8
74.8

17.6
506.3
61.7
101.8
52.8
61.4
528
70.375
101.73

16.2
463.3
44.9
90.5
42.6
60.11
534
44.8
78.7

February-15 January-15 December-14 November-14 October-14

10
10.9
10.8
11.1
10.9
20.4
23.6
23.7
23.4
24.9
450.3
504.2
491.1
499.4
493.2
56
62
63
67.2
74.4
120.5
125.4
120.2
137.2
139
52.4
75
75.8
74.7
70.7
63.4
71.8
72.3
74.9
71.9
535.2
436
356
389.9
380.6
56.3
57.4
56.3
58.7
61.1
90.8
93.9
90.9
91
87.1

February-15 January-15 December-14 November-14 October-14

0
0
0
0
0
0
0
0
0
0
0
380
0
0
0
0
0
0
0
0
0
0
0
0
0
5
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
February-15 January-15 December-14 November-14 October-14
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
February-15 January-15 December-14 November-14 October-14
10
10.9
10.8
11.1
10.9

20.4
450.3
56
120.5
57.4
63.4
535.2
56.3
90.8

23.6
884.2
62
125.4
75
71.8
436
57.4
93.9

23.7
491.1
63
120.2
75.8
72.3
356
56.3
90.9

23.4
499.4
67.2
137.2
74.7
74.9
389.9
58.7
91

24.9
493.2
74.4
139
70.7
71.9
380.6
61.1
87.1

September-14 August-14 July-14 June-14 May-14 April-14 March-14

11.7
10.6
9.9
10.1
10.1
10.1
11.6
26.7
24.9
23
24.9
25.3
24.4
26.3
520.5
531.4 493.9
513.5
508.5
522.8
590.1
80.6
84.5
76.6
77.7
78.8
79.2
75.6
152.5
170.9 144.3
136.6
141
145.4
146.3
75.8
74.9
58.8
48
42.5
45.1
52.3
77.7
73.7
68.1
65.9
67.5
71.1
69.1
453.7
478.6 343.9
266.6
260.7
240.3
241.2
65.4
69.9
55.7
42.9
41.6
39.1
43.9
93
93
86
83.3
86.1
87
101.6

September-14 August-14 July-14 June-14 May-14 April-14 March-14

0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
380
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
5
0
0
0
0
0
0
5
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
20
0
September-14 August-14 July-14 June-14 May-14 April-14 March-14
1
1
1
1
1
1.11
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1.1
1
1
1
1
1
1
1.1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1.1
1
September-14 August-14 July-14 June-14 May-14 April-14 March-14
11.7
10.6
9.9
10.1
10.1 11.211
11.6

26.7
520.5
80.6
152.5
75.8
77.7
453.7
65.4
93

24.9
531.4
84.5
170.9
74.9
73.7
478.6
69.9
93

23
493.9
76.6
144.3
58.8
68.1
343.9
55.7
86

24.9
513.5
77.7
136.6
48
65.9
266.6
42.9
83.3

25.3
508.5
78.8
141
42.5
67.5
260.7
41.6
86.1

24.4
902.8
79.2
145.4
45.1
71.1
240.3
39.1
115.7

26.3
590.1
75.6
146.3
62.53
81.01
241.2
43.9
101.6

February-14 January-14 December-13 November-13 October-13

12.1
13.4
14.1
12.9
12.7
34.5
35
35.2
34.6
35.5
421.9
447.4
424
380.7
382.8
83.2
91
90.4
90.7
103
166.4
192.7
156.5
124.6
119.3
52.4
78.9
73.6
62.9
60
69.8
92.3
94
82.7
78.9
186.7
184.5
178.7
171.5
172.5
50.2
49.4
54.2
47.2
47.8
107.2
101.3
103.3
90.4
92.6

February-14 January-14 December-13 November-13 October-13

0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
February-14 January-14 December-13 November-13 October-13
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
February-14 January-14 December-13 November-13 October-13
12.1
13.4
14.1
12.9
12.7

34.5
421.9
83.2
166.4
52.4
69.8
186.7
50.2
107.2

35
447.4
91
192.7
78.9
92.3
184.5
49.4
101.3

35.2
424
90.4
156.5
73.6
94
178.7
54.2
103.3

34.6
380.7
90.7
124.6
62.9
82.7
171.5
47.2
90.4

35.5
382.8
103
119.3
60
78.9
172.5
47.8
92.6

September-13 August-13 July-13 June-13 May-13 April-13 March-13

11.4
10.8
11.4
12.2
14.1
16.4
15.3
36.9
36.1
37.2
35.9
38.3
37.7
35.6
369.3
378.4 416.1
307.6
335
270.1
231.7
97.5
103.5 123.9
108.4
121.3
79.4
67.3
107.8
116.8 133.8
93.6
86.7
78
72.4
56.6
56.7
63.1
57.2
80.8
62.8
57.9
73.8
72
78.2
75.2
77.1
70.3
63.4
158.4
161.4 181.7
146.4
149.1
130.2
136.5
43.5
44.6
48
46.1
52.2
52.2
55.9
89.2
89.9
97.7
86.7
88.3
87.1
99.4

September-13 August-13 July-13 June-13 May-13 April-13 March-13

0
0
0
0
0
0
0
0
0
0
0
0
0
8
0
0
0
0
0
45
0
8
0
0
0
0
0
0
0
40
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
5
0
0
0
0
80
0
0
0
0
0
0
0
0
0
0
0
0
0
0
18
0
September-13 August-13 July-13 June-13 May-13 April-13 March-13
1
1
1
1
1.1
1
1
1
1
1
1
1
1
1.17
1
1
1
1
1
1
1
1.12
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1.15
1
1
1
1
1.2
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1.15
1
September-13 August-13 July-13 June-13 May-13 April-13 March-13
11.4
10.8
11.4
12.2
15.51
16.4
15.3

36.9
369.3
117.2
107.8
56.6
73.8
158.4
43.5
89.2

36.1
378.4
103.5
156.8
56.7
72
161.4
44.6
89.9

37.2
416.1
123.9
133.8
63.1
78.2
181.7
48
97.7

35.9
307.6
108.4
93.6
57.2
75.2
146.4
46.1
86.7

38.3
37.7
335
315.1
121.3
79.4
86.7
78
80.8
62.8
77.1
70.3
258.92
130.2
52.2
52.2
88.3 118.165

49.652
231.7
67.3
72.4
57.9
77.91
136.5
55.9
99.4

February-13 January-13 December-12 November-12 October-12

16.3
18.2
20.6
20.8
19.8
42.1
40.5
43.7
42.8
41.4
237.1
245.7
261.6
264.7
267.5
72.5
81.8
82.5
85
114.5
68.6
74.3
80.8
74.7
79.7
60.8
100.3
95
91.9
97
70.7
94.2
88.8
82.9
86.4
130
137.1
144.1
141.2
141.9
61.2
61.6
59.5
55.9
51.8
101.1
105.7
107.2
102.8
104.8

February-13 January-13 December-12 November-12 October-12

0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
10
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
February-13 January-13 December-12 November-12 October-12
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
February-13 January-13 December-12 November-12 October-12
16.3
18.2
20.6
20.8
19.8

42.1
237.1
72.5
68.6
70.8
70.7
130
61.2
101.1

40.5
245.7
81.8
74.3
100.3
94.2
137.1
61.6
105.7

43.7
261.6
82.5
80.8
95
88.8
144.1
59.5
107.2

42.8
264.7
85
74.7
91.9
82.9
141.2
55.9
102.8

41.4
267.5
114.5
79.7
97
86.4
141.9
51.8
104.8

September-12 August-12 July-12 June-12 May-12 April-12 March-12

21.4
20.6
18
17
18.8
18.1
22.1
42.5
41.8
42.5
40
42.3
43.6
45.8
273.6
268.5 265.3
248.3
238.7
234.7
214.5
128.3
141.1 128.4
118.1
136.7
141
149
83.4
90.3
93.1
89.8
103.1
106
111.9
106
106.9 106.5
102.9
116.2
121.5
126.9
93.5
94.5
93.5
87.1
107.3
112.5
118.4
148.4
154.3 157.9
150.6
169.6
179.4
248.3
56.9
57.8
56.4
51.9
60
63.8
97.7
108.8
109.2 102.8
98.1
103.4
103.6
127.8

September-12 August-12 July-12 June-12 May-12 April-12 March-12

0
0
0
0
0
0
0
0
0
0
0
0
7
0
0
0
0
0
0
43
0
0
0
0
0
0
0
0
0
35
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
8
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
16
0
September-12 August-12 July-12 June-12 May-12 April-12 March-12
1
1
1.14
1
1
1
1
1
1
1
1
1
1.25
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1.1
1
1
1
1
1
1
1
1.2
1
1
1
1
1
1
1
1
1
1
1
1
1.21
1
1
1
1
1
1
1.2
1
September-12 August-12 July-12 June-12 May-12 April-12 March-12
21.4
20.6 20.52
17
18.8
18.1
22.1

42.5
273.6
128.3
83.4
106
93.5
148.4
56.9
108.8

41.8
268.5
141.1
125.3
106.9
94.5
154.3
57.8
109.2

42.5
265.3
128.4
93.1
106.5
93.5
157.9
56.4
102.8

40
248.3
118.1
89.8
102.9
87.1
150.6
51.9
98.1

42.3
238.7
136.7
103.1
116.2
107.3
169.6
60
103.4

61.5
277.7
141
106
133.65
112.5
179.4
77.198
140.32

45.8
214.5
149
111.9
126.9
150.08
248.3
97.7
127.8

February-12 January-12 December-11 November-11 October-11

22.9
23.8
22.1
27.8
28.4
55.5
53.7
47.9
54.5
533
211.8
193
168.9
255.9
2528.75
126.3
114.3
107.7
141.9
195.2
114.6
99.5
90.3
120.4
1270.25
118
110.3
102.6
138.5
1463
130.3
114.2
86.7
114.2
117.1
217.7
193.9
172.1
206.6
216.3
84.3
81.6
66.7
93.6
99.4
125.6
115.4
94.2
113.7
117.1

February-12 January-12 December-11 November-11 October-11

0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
February-12 January-12 December-11 November-11 October-11
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
February-12 January-12 December-11 November-11 October-11
22.9
23.8
22.1
27.8
28.4

55.5
211.8
126.3
114.6
118
130.3
217.7
84.3
125.6

53.7
193
114.3
99.5
110.3
114.2
193.9
81.6
115.4

47.9
168.9
107.7
90.3
102.6
86.7
172.1
66.7
94.2

54.5
255.9
141.9
120.4
138.5
114.2
206.6
93.6
113.7

533
2528.75
195.2
1270.25
1463
117.1
216.3
99.4
117.1

September-11 August-11 July-11 June-11 May-11 April-11 March-11

28
30.1
32.6
33.5
32.9
31.1
32
528.75
536 552.75 537.25
512.5 468.25
464
2605
3000 3038.8 3028.5
3040 3052.75
3054.25
189.5
239.8 263.7
288.7
275.2
251.4
277.7
1005.25 1295.75 1362.8 1504.25 1395.5
1345
1567.25
1397.25
1955
1998 2044.25
2049 2058.5
2202.75
118.6
161.1
162
174.3
180.6
163
234.6
223.7
256.2 258.7
272.4
269.6
264.8
300.4
86.9
107.9
95.1
108.4
80.4
78.9
113.9
112.1
140.3
151
152.9
139.3
130.7
165.4

September-11 August-11 July-11 June-11 May-11 April-11 March-11

0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
42
0
20
0
0
0
0
0
0
0
30
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
7.5
0
0
0
0
0
0
120
0
0
0
0
0
0
0
0
0
0
0
0
0
16
0
September-11 August-11 July-11 June-11 May-11 April-11 March-11
1
1
1
1
1
1
1
1
1
1
1
1
1
1.35
1
1
1
1
1
1
1
1.2
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1.11
1
1
1
1
1
1
1.75
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1
1.2
1
September-11 August-11 July-11 June-11 May-11 April-11 March-11
28
30.1
32.6
33.5
32.9
31.1
32

528.75
2605
247.4
1005.25
1397.25
118.6
223.7
86.9
112.1

536 552.75 537.25

3000 3038.8 3028.5
239.8 263.7
288.7
1325.75 1362.8 1504.25
1955
1998 2044.25
161.1
162
174.3
256.2 258.7
272.4
107.9
95.1
108.4
140.3
151
152.9

512.5 468.25
3040 3094.75
275.2
251.4
1395.5
1345
2049 2284.94
180.6 292.75
269.6
384.8
80.4
78.9
139.3 172.84

626.4
3054.25
277.7
1567.25
2202.75
234.6
300.4
113.9
165.4

February-11
48.3
626
3246.25
294.5
1545.75
2463.25
256.6
268.7
120.6
178.4

February-11
0
0
0
0
0
0
0
0
0
0
February-11
1
1
1
1
1
1
1
1
1
1
February-11
48.3

626
3246.25
294.5
1545.75
2463.25
256.6
268.7
120.6
178.4

company
Exim Bank
Islami Bank
Heidelberg Cement Bd.
Aftab Automobiles
Apex Tannery
IDLC
Uttara Finance
ACI Limited
Beximco Pharma
Square Textile

Asset Class December-15 November-15

Bank
1.16%
-1.16%
Bank
-7.08%
1.09%
Cement
-2.10%
-0.73%
Engineering
-12.05%
13.49%
Footware
-17.14%
17.04%
NBFI
-2.71%
1.58%
NBFI
-2.16%
5.92%
Pharma
-2.89%
10.15%
Pharma
2.70%
8.82%
Textile
-1.20%
3.37%

October-15 September-15
0.00%
-3.39%
-2.16%
-8.52%
-6.38%
-5.90%
-0.54%
-10.07%
3.27%
-51.41%
5.08%
-8.07%
3.19%
-8.78%
-9.15%
-4.33%
7.69%
-0.28%
-1.90%
-1.86%

August-15
0.00%
2.99%
6.00%
3.81%
13.95%
10.28%
9.86%
5.96%
8.31%
-1.05%

July-15
0.00%
30.47%
-5.25%
-4.77%
25.05%
-9.66%
-4.45%
-6.75%
-5.76%
-6.93%

June-15
0.00%
24.16%
10.81%
8.73%
7.31%
20.15%
-6.56%
12.37%
10.42%
9.31%

May-15
-13.88%
-2.30%
11.90%
-7.92%
8.38%
-0.76%
0.00%
-2.09%
-11.39%
-30.75%

April-15
13.88%
8.29%
8.88%
31.78%
11.77%
21.47%
2.12%
-1.13%
45.16%
25.67%

March-15
-10.54%
-23.05%
2.85%
-22.09%
-28.63%
-29.82%
-5.33%
-0.22%
-22.85%
-14.30%

February-15
-8.62%
-14.57%
-67.48%
-10.18%
-3.99%
-26.74%
-12.44%
20.50%
-1.93%
-3.36%

January-15
0.92%
-0.42%
58.80%
-1.60%
4.24%
-1.06%
-0.69%
20.27%
1.93%
3.25%

December-14 November-14
-2.74%
1.82%
1.27%
-6.21%
-1.68%
1.25%
-6.45%
-10.18%
-13.23%
-1.30%
1.46%
5.50%
-3.53%
4.09%
-9.10%
2.41%
-4.17%
-4.01%
-0.11%
4.38%

October-14 September-14
-7.08%
9.87%
-6.98%
6.98%
-5.39%
-2.07%
-8.00%
-4.73%
-9.27%
-11.39%
-6.97%
1.19%
-7.76%
5.29%
-17.57%
-5.34%
-6.80%
-6.65%
-6.55%
0.00%

August-14
6.83%
7.94%
7.32%
9.82%
16.92%
24.20%
7.90%
33.05%
22.71%
7.83%

July-14
-2.00%
-7.94%
-3.89%
-1.43%
5.48%
20.29%
3.28%
25.46%
26.11%
3.19%

June-14
0.00%
-1.59%
0.98%
-1.41%
-3.17%
12.17%
-2.40%
2.24%
3.08%
-3.31%

May-14
-10.44%
3.62%
-57.40%
-0.51%
-3.07%
-5.94%
-5.20%
8.15%
6.20%
-29.55%

April-14
-3.41%
-7.50%
42.52%
4.65%
-0.62%
-32.68%
-13.05%
-0.37%
-11.58%
13.00%

March-14
-4.22%
-27.14%
33.55%
-9.58%
-12.87%
17.67%
14.89%
25.61%
-13.41%
-5.37%

February-14
-10.20%
-1.44%
-5.87%
-8.96%
-14.67%
-40.93%
-27.94%
1.19%
1.61%
5.66%

January-14 December-13 November-13

-5.09%
8.89%
1.56%
-0.57%
1.72%
-2.57%
5.37%
10.77%
-0.55%
0.66%
-0.33%
-12.72%
20.81%
22.79%
4.35%
6.95%
15.71%
4.72%
-1.83%
12.81%
4.70%
3.19%
4.11%
-0.58%
-9.27%
13.83%
-1.26%
-1.96%
13.34%
-2.40%

October-13
10.80%
-3.87%
3.59%
-12.92%
10.14%
5.83%
6.68%
8.53%
9.43%
3.74%

September-13
5.41%
2.19%
-2.43%
12.43%
-37.47%
-0.18%
2.47%
-1.88%
-2.50%
-0.78%

August-13
-5.41%
-3.00%
-9.50%
-17.99%
15.86%
-10.69%
-8.26%
-11.85%
-7.35%
-8.32%

July-13
-6.78%
3.56%
30.21%
13.36%
35.73%
9.82%
3.91%
21.60%
4.04%
11.94%

June-13
-24.00%
-6.47%
-8.53%
-11.24%
7.66%
-34.54%
-2.50%
-57.02%
-12.43%
-1.83%

May-13
-5.58%
1.58%
6.12%
42.38%
10.57%
25.20%
9.23%
68.74%
0.00%
-29.13%

April-13
6.94%
-27.54%
30.74%
16.53%
7.45%
8.12%
-10.28%
-4.73%
-6.85%
17.29%

March-13
-6.33%
16.50%
-2.30%
-7.44%
5.39%
-20.11%
9.71%
4.88%
-9.06%
-1.70%

February-13
-11.03%
3.87%
-3.56%
-12.07%
-7.98%
-34.83%
-28.70%
-5.32%
-0.65%
-4.45%

January-13 December-12
-12.39%
-0.97%
-7.60%
2.08%
-6.27%
-1.18%
-0.85%
-2.99%
-8.39%
7.85%
5.43%
3.32%
5.90%
6.88%
-4.98%
2.03%
3.47%
6.24%
-1.41%
4.19%

November-12
4.93%
3.33%
-1.05%
-29.79%
-6.48%
-5.40%
-4.14%
-0.49%
7.62%
-1.93%

October-12 September-12
-7.77%
3.81%
-2.62%
1.66%
-2.25%
1.88%
-11.38%
-9.51%
-4.54%
-40.71%
-8.87%
-0.85%
-7.90%
-1.06%
-4.48%
-3.90%
-9.39%
-1.57%
-3.75%
-0.37%

August-12
0.39%
-1.66%
1.20%
9.43%
29.70%
0.37%
1.06%
-2.31%
2.45%
6.04%

July-12
18.82%
6.06%
6.62%
8.36%
3.61%
3.44%
7.09%
4.73%
8.32%
4.68%

June-12
-10.06%
-5.59%
3.94%
-14.63%
-13.81%
-12.16%
-20.86%
-11.88%
-14.50%
-5.26%

May-12
3.79%
-37.43%
-15.13%
-3.10%
-2.77%
-13.99%
-4.73%
-5.62%
-25.20%
-30.53%

April-12
-19.97%
29.48%
25.82%
-5.52%
-5.42%
5.18%
-28.82%
-32.50%
-23.55%
9.35%

March-12 February-12
-3.56%
-3.85%
-19.21%
3.30%
1.27%
9.30%
16.53%
9.98%
-2.38%
14.13%
7.27%
6.75%
14.13%
13.19%
13.15%
11.58%
14.75%
3.26%
1.74%
8.47%

January-12 December-11 November-11

7.41%
-22.95%
-2.14%
11.43%
-12.91%
-228.03%
13.34%
-41.55%
-229.07%
5.95%
-27.58%
-31.89%
9.70%
-28.77%
-235.61%
7.24%
-30.00%
-235.74%
27.55%
-27.55%
-2.51%
11.93%
-18.27%
-4.59%
20.16%
-33.88%
-6.01%
20.30%
-18.81%
-2.95%

October-11 September-11
1.42%
-7.23%
0.80%
-1.36%
-2.97%
-14.12%
-23.70%
3.12%
23.40%
-27.67%
4.60%
-33.59%
-1.27%
-30.63%
-3.36%
-13.57%
13.44%
-21.64%
4.36%
-22.44%

August-11
-7.98%
-3.08%
-1.28%
-9.50%
-2.75%
-2.18%
-0.56%
-0.97%
12.63%
-7.35%

July-11
-2.72%
2.84%
0.34%
-9.06%
-9.88%
-2.29%
-7.32%
-5.16%
-13.09%
-1.25%

June-11
1.81%
4.72%
-0.38%
4.79%
7.50%
-0.23%
-3.55%
1.03%
29.88%
9.32%

May-11
5.63%
9.03%
-1.78%
9.05%
3.69%
-10.90%
-48.30%
-35.58%
1.88%
-21.57%

April-11
-2.85%
-29.10%
1.32%
-9.95%
-15.29%
3.66%
22.14%
24.76%
-36.71%
4.40%

March-11
-41.17%
0.06%
-6.10%
-5.87%
1.38%
-11.18%
-8.96%
11.15%
-5.72%
-7.57%

February-11

Sl

Exim Bank
Islami
Bank
Bank
1
1.16%
2
-1.16%
3
0.00%
4
-3.39%
5
0.00%
6
0.00%
7
0.00%
8
-13.88%
9
13.88%
10
-10.54%
11
-8.62%
12
0.92%
13
-2.74%
14
1.82%
15
-7.08%
16
9.87%
17
6.83%
18
-2.00%
19
0.00%
20
-10.44%
21
-3.41%
22
-4.22%
23
-10.20%
24
-5.09%
25
8.89%
26
1.56%
27
10.80%
28
5.41%
29
-5.41%
30
-6.78%
31
-24.00%
32
-5.58%
33
6.94%
34
-6.33%
35
-11.03%
36
-12.39%
37
-0.97%
38
4.93%
39
-7.77%

Bank
-7.08%
1.09%
-2.16%
-8.52%
2.99%
30.47%
24.16%
-2.30%
8.29%
-23.05%
-14.57%
-0.42%
1.27%
-6.21%
-6.98%
6.98%
7.94%
-7.94%
-1.59%
3.62%
-7.50%
-27.14%
-1.44%
-0.57%
1.72%
-2.57%
-3.87%
2.19%
-3.00%
3.56%
-6.47%
1.58%
-27.54%
16.50%
3.87%
-7.60%
2.08%
3.33%
-2.62%

40
41
42
43
44
45
46
47
48
49
50
51
52
53
54
55
56
57
58
59
Mean
Standard deviation

3.81%
0.39%
18.82%
-10.06%
3.79%
-19.97%
-3.56%
-3.85%
7.41%
-22.95%
-2.14%
1.42%
-7.23%
-7.98%
-2.72%
1.81%
5.63%
-2.85%
-41.17%

1.66%
-1.66%
6.06%
-5.59%
-37.43%
29.48%
-19.21%
3.30%
11.43%
-12.91%
-228.03%
0.80%
-1.36%
-3.08%
2.84%
4.72%
9.03%
-29.10%
0.06%

-2.96%
9.54%

-5.49%
31.89%

Heidelberg Cement Bd. Aftab Automobiles Apex Tannery IDLC

Cement
Engineering
Footware
NBFI
-2.10%
-12.05%
-17.14%
-0.73%
13.49%
17.04%
-6.38%
-0.54%
3.27%
-5.90%
-10.07%
-51.41%
6.00%
3.81%
13.95%
-5.25%
-4.77%
25.05%
10.81%
8.73%
7.31%
11.90%
-7.92%
8.38%
8.88%
31.78%
11.77%
2.85%
-22.09%
-28.63%
-67.48%
-10.18%
-3.99%
58.80%
-1.60%
4.24%
-1.68%
-6.45%
-13.23%
1.25%
-10.18%
-1.30%
-5.39%
-8.00%
-9.27%
-2.07%
-4.73%
-11.39%
7.32%
9.82%
16.92%
-3.89%
-1.43%
5.48%
0.98%
-1.41%
-3.17%
-57.40%
-0.51%
-3.07%
42.52%
4.65%
-0.62%
33.55%
-9.58%
-12.87%
-5.87%
-8.96%
-14.67%
5.37%
0.66%
20.81%
10.77%
-0.33%
22.79%
-0.55%
-12.72%
4.35%
3.59%
-12.92%
10.14%
-2.43%
12.43%
-37.47%
-9.50%
-17.99%
15.86%
30.21%
13.36%
35.73%
-8.53%
-11.24%
7.66%
6.12%
42.38%
10.57%
30.74%
16.53%
7.45%
-2.30%
-7.44%
5.39%
-3.56%
-12.07%
-7.98%
-6.27%
-0.85%
-8.39%
-1.18%
-2.99%
7.85%
-1.05%
-29.79%
-6.48%
-2.25%
-11.38%
-4.54%

-2.71%
1.58%
5.08%
-8.07%
10.28%
-9.66%
20.15%
-0.76%
21.47%
-29.82%
-26.74%
-1.06%
1.46%
5.50%
-6.97%
1.19%
24.20%
20.29%
12.17%
-5.94%
-32.68%
17.67%
-40.93%
6.95%
15.71%
4.72%
5.83%
-0.18%
-10.69%
9.82%
-34.54%
25.20%
8.12%
-20.11%
-34.83%
5.43%
3.32%
-5.40%
-8.87%

1.88%
1.20%
6.62%
3.94%
-15.13%
25.82%
1.27%
9.30%
13.34%
-41.55%
-229.07%
-2.97%
-14.12%
-1.28%
0.34%
-0.38%
-1.78%
1.32%
-6.10%

-9.51%
9.43%
8.36%
-14.63%
-3.10%
-5.52%
16.53%
9.98%
5.95%
-27.58%
-31.89%
-23.70%
3.12%
-9.50%
-9.06%
4.79%
9.05%
-9.95%
-5.87%

-40.71%
29.70%
3.61%
-13.81%
-2.77%
-5.42%
-2.38%
14.13%
9.70%
-28.77%
-235.61%
23.40%
-27.67%
-2.75%
-9.88%
7.50%
3.69%
-15.29%
1.38%

-0.85%
0.37%
3.44%
-12.16%
-13.99%
5.18%
7.27%
6.75%
7.24%
-30.00%
-235.74%
4.60%
-33.59%
-2.18%
-2.29%
-0.23%
-10.90%
3.66%
-11.18%

-3.06%
35.30%

-2.86%
13.35%

-4.58%
34.92%

-6.35%
34.09%

Uttara Finance ACI Limited

Beximco Pharma Square Textile
NBFI
Pharma
Pharma
Textile
-2.16%
-2.89%
2.70%
-1.20%
5.92%
10.15%
8.82%
3.37%
3.19%
-9.15%
7.69%
-1.90%
-8.78%
-4.33%
-0.28%
-1.86%
9.86%
5.96%
8.31%
-1.05%
-4.45%
-6.75%
-5.76%
-6.93%
-6.56%
12.37%
10.42%
9.31%
0.00%
-2.09%
-11.39%
-30.75%
2.12%
-1.13%
45.16%
25.67%
-5.33%
-0.22%
-22.85%
-14.30%
-12.44%
20.50%
-1.93%
-3.36%
-0.69%
20.27%
1.93%
3.25%
-3.53%
-9.10%
-4.17%
-0.11%
4.09%
2.41%
-4.01%
4.38%
-7.76%
-17.57%
-6.80%
-6.55%
5.29%
-5.34%
-6.65%
0.00%
7.90%
33.05%
22.71%
7.83%
3.28%
25.46%
26.11%
3.19%
-2.40%
2.24%
3.08%
-3.31%
-5.20%
8.15%
6.20%
-29.55%
-13.05%
-0.37%
-11.58%
13.00%
14.89%
25.61%
-13.41%
-5.37%
-27.94%
1.19%
1.61%
5.66%
-1.83%
3.19%
-9.27%
-1.96%
12.81%
4.11%
13.83%
13.34%
4.70%
-0.58%
-1.26%
-2.40%
6.68%
8.53%
9.43%
3.74%
2.47%
-1.88%
-2.50%
-0.78%
-8.26%
-11.85%
-7.35%
-8.32%
3.91%
21.60%
4.04%
11.94%
-2.50%
-57.02%
-12.43%
-1.83%
9.23%
68.74%
0.00%
-29.13%
-10.28%
-4.73%
-6.85%
17.29%
9.71%
4.88%
-9.06%
-1.70%
-28.70%
-5.32%
-0.65%
-4.45%
5.90%
-4.98%
3.47%
-1.41%
6.88%
2.03%
6.24%
4.19%
-4.14%
-0.49%
7.62%
-1.93%
-7.90%
-4.48%
-9.39%
-3.75%

-1.06%
1.06%
7.09%
-20.86%
-4.73%
-28.82%
14.13%
13.19%
27.55%
-27.55%
-2.51%
-1.27%
-30.63%
-0.56%
-7.32%
-3.55%
-48.30%
22.14%
-8.96%

-3.90%
-2.31%
4.73%
-11.88%
-5.62%
-32.50%
13.15%
11.58%
11.93%
-18.27%
-4.59%
-3.36%
-13.57%
-0.97%
-5.16%
1.03%
-35.58%
24.76%
11.15%

-1.57%
2.45%
8.32%
-14.50%
-25.20%
-23.55%
14.75%
3.26%
20.16%
-33.88%
-6.01%
13.44%
-21.64%
12.63%
-13.09%
29.88%
1.88%
-36.71%
-5.72%

-0.37%
6.04%
4.68%
-5.26%
-30.53%
9.35%
1.74%
8.47%
20.30%
-18.81%
-2.95%
4.36%
-22.44%
-7.35%
-1.25%
9.32%
-21.57%
4.40%
-7.57%

-2.52%
13.30%

1.22%
17.22%

-0.57%
14.50%

-1.50%
11.66%

SL

Exim Bank Islami Bank Heidelberg Cement Bd.

Bank
Bank
Cement
1
4.11%
-1.59%
0.96%
2
1.80%
6.58%
2.33%
3
2.96%
3.33%
-3.32%
4
-0.43%
-3.03%
-2.84%
5
2.96%
8.48%
9.06%
6
2.96%
35.96%
-2.19%
7
2.96%
29.65%
13.87%
8
-10.92%
3.19%
14.96%
9
16.83%
13.78%
11.94%
10
-7.58%
-17.56%
5.91%
11
-5.66%
-9.08%
-64.42%
12
3.88%
5.07%
61.86%
13
0.22%
6.77%
1.38%
14
4.77%
-0.72%
4.31%
15
-4.13%
-1.49%
-2.33%
16
12.83%
12.47%
0.99%
17
9.79%
13.43%
10.38%
18
0.96%
-2.45%
-0.83%
19
2.96%
3.90%
4.04%
20
-7.48%
9.11%
-54.34%
21
-0.46%
-2.01%
45.58%
22
-1.26%
-21.65%
36.61%
23
-7.25%
4.05%
-2.81%
24
-2.14%
4.92%
8.43%
25
11.85%
7.21%
13.83%
26
4.52%
2.92%
2.51%
27
13.75%
1.62%
6.65%
28
8.36%
7.68%
0.63%
29
-2.45%
2.49%
-6.44%
30
-3.83%
9.05%
33.27%
31
-21.05%
-0.98%
-5.47%
32
-2.62%
7.07%
9.18%
33
9.90%
-22.05%
33.80%
34
-3.38%
21.99%
0.76%
35
-8.07%
9.37%
-0.50%
36
-9.43%
-2.11%
-3.21%
37
1.99%
7.57%
1.88%
38
7.88%
8.82%
2.01%
39
-4.82%
2.87%
0.80%

40
41
42
43
44
45
46
47
48
49
50
51
52
53
54
55
56
57
58
59

6.77%
3.34%
21.77%
-7.11%
6.75%
-17.01%
-0.60%
-0.90%
10.37%
-19.99%
0.82%
4.37%
-4.28%
-5.02%
0.23%
4.76%
8.58%
0.10%
-38.21%

7.15%
3.83%
11.55%
-0.10%
-31.93%
34.97%
-13.72%
8.79%
16.92%
-7.42%
-222.54%
6.29%
4.13%
2.41%
8.34%
10.21%
14.52%
-23.61%
5.56%

4.94%
4.26%
9.68%
7.00%
-12.07%
28.88%
4.33%
12.35%
16.40%
-38.49%
-226.01%
0.09%
-11.06%
1.78%
3.40%
2.68%
1.27%
4.38%
-3.04%

Aftab Automobiles Apex Tannery IDLC

Uttara Finance
ACI Limited
Engineering
Footware
NBFI
NBFI
Pharma
-9.20%
-12.56%
3.64%
0.36%
-4.11%
16.34%
21.62%
7.94%
8.44%
8.93%
2.32%
7.85%
11.43%
5.70%
-10.37%
-7.21%
-46.83%
-1.72%
-6.26%
-5.55%
6.66%
18.53%
16.63%
12.38%
4.74%
-1.92%
29.63%
-3.30%
-1.93%
-7.97%
11.59%
11.89%
26.51%
-4.05%
11.15%
-5.07%
12.96%
5.59%
2.52%
-3.31%
34.64%
16.34%
27.82%
4.64%
-2.35%
-19.24%
-24.05% -23.47%
-2.81%
-1.45%
-7.32%
0.59% -20.39%
-9.93%
19.28%
1.26%
8.81%
5.29%
1.82%
19.05%
-3.60%
-8.65%
7.81%
-1.02%
-10.32%
-7.32%
3.28%
11.85%
6.60%
1.19%
-5.15%
-4.69%
-0.61%
-5.24%
-18.79%
-1.87%
-6.81%
7.55%
7.80%
-6.56%
12.67%
21.50%
30.55%
10.42%
31.83%
1.43%
10.06%
26.65%
5.80%
24.24%
1.45%
1.41%
18.52%
0.12%
1.02%
2.35%
1.51%
0.41%
-2.68%
6.93%
7.51%
3.96% -26.33%
-10.53%
-1.60%
-6.72%
-8.29%
24.03%
17.41%
24.39%
-6.11%
-10.10% -34.58%
-25.42%
-0.04%
3.52%
25.39%
13.30%
0.69%
1.97%
2.52%
27.37%
22.06%
15.32%
2.89%
-9.86%
8.93%
11.07%
7.22%
-1.80%
-10.06%
14.71%
12.18%
9.20%
7.31%
15.29%
-32.89%
6.17%
4.99%
-3.10%
-15.13%
20.44%
-4.34%
-5.74%
-13.07%
16.22%
40.31%
16.17%
6.43%
20.38%
-8.39%
12.24% -28.19%
0.02%
-58.24%
45.23%
15.15%
31.55%
11.75%
67.52%
19.39%
12.03%
14.48%
-7.76%
-5.95%
-4.59%
9.97% -13.76%
12.23%
3.66%
-9.21%
-3.40% -28.48%
-26.18%
-6.54%
2.00%
-3.81%
11.78%
8.42%
-6.20%
-0.13%
12.43%
9.67%
9.39%
0.81%
-26.94%
-1.90%
0.95%
-1.62%
-1.72%
-8.52%
0.04%
-2.52%
-5.38%
-5.70%

-6.65%
12.29%
11.22%
-11.77%
-0.24%
-2.66%
19.38%
12.84%
8.80%
-24.72%
-29.03%
-20.84%
5.98%
-6.64%
-6.20%
7.64%
11.90%
-7.09%
-3.02%

-36.13%
5.51%
34.28%
6.73%
8.19%
9.79%
-9.23%
-5.80%
1.80%
-7.64%
-0.84%
11.53%
2.19%
13.62%
18.71%
13.10%
14.28%
13.59%
-24.19% -23.65%
-231.04% -229.39%
27.98%
10.95%
-23.10% -27.24%
1.83%
4.18%
-5.30%
4.06%
12.08%
6.12%
8.26%
-4.55%
-10.71%
10.01%
5.96%
-4.83%

1.45%
3.58%
9.61%
-18.34%
-2.22%
-26.30%
16.65%
15.71%
30.07%
-25.03%
0.01%
1.24%
-28.11%
1.96%
-4.80%
-1.03%
-45.79%
24.66%
-6.45%

-5.12%
-3.53%
3.51%
-13.10%
-6.84%
-33.72%
11.93%
10.36%
10.71%
-19.49%
-5.81%
-4.59%
-14.79%
-2.19%
-6.38%
-0.19%
-36.80%
23.54%
9.93%

Beximco Pharma
Square
Pharma
Textile
3.27%
9.40%
8.27%
0.29%
8.88%
-5.18%
11.00%
-10.81%
45.74%
-22.27%
-1.36%
2.51%
-3.60%
-3.43%
-6.23%
-6.08%
23.28%
26.69%
3.65%
6.77%
-11.00%
-12.84%
2.18%
-8.70%
14.40%
-0.69%
10.00%
-1.92%
-6.77%
4.61%
-11.85%
0.57%
-6.27%
-8.48%
-0.08%
4.04%
6.82%
8.19%
-8.82%

Textile
0.30%
4.87%
-0.40%
-0.36%
0.45%
-5.43%
10.82%
-29.25%
27.17%
-12.80%
-1.85%
4.75%
1.39%
5.88%
-5.05%
1.50%
9.33%
4.69%
-1.80%
-28.05%
14.50%
-3.86%
7.16%
-0.45%
14.84%
-0.90%
5.24%
0.72%
-6.82%
13.45%
-0.33%
-27.63%
18.80%
-0.19%
-2.95%
0.09%
5.69%
-0.42%
-2.24%

-0.99%
3.03%
8.89%
-13.93%
-24.63%
-22.98%
15.33%
3.83%
20.74%
-33.31%
-5.44%
14.01%
-21.07%
13.20%
-12.51%
30.46%
2.46%
-36.14%
-5.14%

1.14%
7.54%
6.18%
-3.76%
-29.03%
10.85%
3.24%
9.97%
21.80%
-17.31%
-1.44%
5.87%
-20.94%
-5.85%
0.25%
10.82%
-20.07%
5.90%
-6.06%

number of periods
2015
2014
2013
2012
Average

59
30 Days bill 91 Days bill 182 Days bill
0.0313909091
0.0301
0.0361
0.07525
0.0805
0.0707571429
0.07478
0.08315
0.0899
0.09215
0.1067
0.0063158225 0.0064499 0.007059583
30 Days bill 91 Days bill 182 Days bill

2012

0.0899

0.09215

0.1067

Spot Yield curve

0.14
0.12
0.1
0.08
Yield

0.06
0.04
0.02
0

5
Time

364 Days bill 2 years bond 5 year bond 10 year bond 15 year bond
0.0455
0.055
0.06
0.0787
0.0822333333
0.0848
0.096
0.1152
0.0926
0.1007
0.1145
0.1216
0.1229
0.1111
0.1152
0.118
0.1201
0.007487037
0.0071 0.00846905 0.0099833333 0.009465476
364 Days bill 2 years bond 5 year bond 10 year bond 15 year bond
0.1111

0.1152

0.118

Spot Yield curve

2012
Logarithmic (2012)
average
Logarithmic (average)

5
Time

10

0.1201

20 year bond
0.0899
0.1205
0.1233
0.1228
0.0097988095
20 year bond
0.1228

mean return
Exim Bank
Islami Bank
Heidelberg Cement Bd.
Aftab Automobiles
Apex Tannery
IDLC
Uttara Finance
ACI Limited
Beximco Pharma
Square Textile

-2.96%
-5.49%
-3.06%
-2.86%
-4.58%
-6.35%
-2.52%
1.22%
-0.57%
-1.50%

Calculating Portfolio Weight by Maximizing Theta without Allowing Sh

Portfolio weight
Exim Bank
0.000%
Islami Bank
0.000%
Heidelberg Cement Bd.
0.000%
Aftab Automobiles
0.000%
Apex Tannery
0.000%
IDLC
0.000%
Uttara Finance
0.000%
ACI Limited
100.000%
Beximco Pharma
0.000%
Square Textile
0.000%
weight
R(p)
portfolio variance
portfolio standard deviation
risk free rate

100.000%
1.221%
2.917%
17.078%
0.632%
3.452%

standard ndeviation variance risk free rate

9.54%
0.91%
0.63%
31.89% 10.17%
0.63%
35.30% 12.46%
0.63%
13.35%
1.78%
0.63%
34.92% 12.20%
0.63%
34.09% 11.62%
0.63%
13.30%
1.77%
0.63%
17.22%
2.97%
0.63%
14.50%
2.10%
0.63%
11.66%
1.36%
0.63%

ta without Allowing Short Sell

Portfolio weight

Variance-Covariance m
Exim Bank Islami Bank Heidelberg Cement Bd.
Exim Bank
0.89%
0.06%
0.40%
Islami Bank
0.06%
10.00%
8.89%
Heidelberg Cement Bd.
0.40%
8.89%
12.25%
Aftab Automobiles
0.37%
1.39%
1.80%
Apex Tannery
0.23%
9.49%
9.73%
IDLC
0.64%
9.10%
9.96%
Uttara Finance
0.44%
-0.18%
0.54%
ACI Limited
0.32%
0.01%
0.70%
Beximco Pharma
0.64%
0.82%
0.44%
Square Textile
0.41%
0.36%
1.04%

Variance-Covariance matrix
Aftab Automobiles Apex Tannery IDLC Uttara Finance ACI Limited
0.37%
0.23% 0.64%
0.44%
0.32%
1.39%
9.49% 9.10%
-0.18%
0.01%
1.80%
9.73% 9.96%
0.54%
0.70%
1.75%
1.90% 2.09%
0.40%
0.92%
1.90%
11.99% 10.13%
0.66%
0.83%
2.09%
10.13% 11.42%
1.22%
1.54%
0.40%
0.66% 1.22%
1.74%
1.21%
0.92%
0.83% 1.54%
1.21%
2.92%
0.81%
1.21% 1.34%
0.61%
0.70%
0.31%
0.59% 0.64%
0.51%
0.12%

Beximco Pharma Square Textile

0.64%
0.41%
0.82%
0.36%
0.44%
1.04%
0.81%
0.31%
1.21%
0.59%
1.34%
0.64%
0.61%
0.51%
0.70%
0.12%
2.07%
0.79%
0.79%
1.34%

Exim Bank
Islami Bank
Heidelberg Cement Bd.
Aftab Automobiles
Apex Tannery
IDLC
Uttara Finance
ACI Limited
Beximco Pharma
Square Textile

mean return
-2.96%
-5.49%
-3.06%
-2.86%
-4.58%
-6.35%
-2.52%
1.22%
-0.57%
-1.50%

Calculating Portfolio Weight by Maximizing Theta Allow

Portfolio weight
Exim Bank
4.708%
Islami Bank
19.727%
Heidelberg Cement Bd.
33.379%
Aftab Automobiles
-21.253%
Apex Tannery
5.548%
IDLC
-66.651%
Uttara Finance
-9.673%
ACI Limited
70.018%
Beximco Pharma
45.966%
Square Textile
18.231%
weight
R(p)
portfolio variance
portfolio standard deviation
risk free rate

100.000%
2.903%
1.783%
13.354%
0.632%
17.006%

standard ndevia
variance
risk free rate
9.54%
0.91%
0.63%
31.89%
10.17%
0.63%
35.30%
12.46%
0.63%
13.35%
1.78%
0.63%
34.92%
12.20%
0.63%
34.09%
11.62%
0.63%
13.30%
1.77%
0.63%
17.22%
2.97%
0.63%
14.50%
2.10%
0.63%
11.66%
1.36%
0.63%

aximizing Theta Allowing Short Sell

io weight

Variance-Covariance matrix
Exim Bank
Islami Bank
Heidelberg Ceme
Exim Bank
0.89%
0.06%
0.40%
Islami Bank
0.06%
10.00%
8.89%
Heidelberg Ceme
0.40%
8.89%
12.25%
Aftab Automobil
0.37%
1.39%
1.80%
Apex Tannery
0.23%
9.49%
9.73%
IDLC
0.64%
9.10%
9.96%
Uttara Finance
0.44%
-0.18%
0.54%
ACI Limited
0.32%
0.01%
0.70%
Beximco Pharma
0.64%
0.82%
0.44%
Square Textile
0.41%
0.36%
1.04%

e-Covariance matrix
Aftab AutomobilApex Tannery IDLC
0.37%
0.23%
1.39%
9.49%
1.80%
9.73%
1.75%
1.90%
1.90%
11.99%
2.09%
10.13%
0.40%
0.66%
0.92%
0.83%
0.81%
1.21%
0.31%
0.59%

Uttara Finance
0.64%
0.44%
9.10%
-0.18%
9.96%
0.54%
2.09%
0.40%
10.13%
0.66%
11.42%
1.22%
1.22%
1.74%
1.54%
1.21%
1.34%
0.61%
0.64%
0.51%

ACI Limited
Beximco
0.32%
0.01%
0.70%
0.92%
0.83%
1.54%
1.21%
2.92%
0.70%
0.12%

PharmaSquare Textile
0.64%
0.41%
0.82%
0.36%
0.44%
1.04%
0.81%
0.31%
1.21%
0.59%
1.34%
0.64%
0.61%
0.51%
0.70%
0.12%
2.07%
0.79%
0.79%
1.34%

Exim Bank
Islami Bank
Heidelberg Cement Bd.
Aftab Automobiles
Apex Tannery
IDLC
Uttara Finance
ACI Limited
Beximco Pharma
Square Textile

mean return
standard ndeviation
-2.96%
9.54%
-5.49%
31.89%
-3.06%
35.30%
-2.86%
13.35%
-4.58%
34.92%
-6.35%
34.09%
-2.52%
13.30%
1.22%
17.22%
-0.57%
14.50%
-1.50%
11.66%

Calculating Portfolio Weight by Minimizing Risk without short s

Portfolio weight
Exim Bank
44.287%
Islami Bank
3.346%
Heidelberg Cement Bd.
0.000%
Aftab Automobiles
12.402%
Apex Tannery
0.000%
IDLC
0.000%
Uttara Finance
9.232%
ACI Limited
7.090%
Beximco Pharma
0.000%
Square Textile
23.643%
weight
R(p)
portfolio variance
portfolio standard deviation
risk free rate

100.000%
-2.348%
0.602%
7.760%
0.632%
-38.396%

variance risk free rate

0.91%
0.63%
10.17%
0.63%
12.46%
0.63%
1.78%
0.63%
12.20%
0.63%
11.62%
0.63%
1.77%
0.63%
2.97%
0.63%
2.10%
0.63%
1.36%
0.63%

k without short sell

Exim Bank
Exim Bank
0.89%
Islami Bank
0.06%
Heidelberg Cement Bd.
0.40%
Aftab Automobiles
0.37%
Apex Tannery
0.23%
IDLC
0.64%
Uttara Finance
0.44%
ACI Limited
0.32%
Beximco Pharma
0.64%
Square Textile
0.41%

Variance-Covariance matrix
Islami BankHeidelberg C Aftab AutomobilesApex TanneryIDLC
0.06%
0.40%
0.37%
0.23% 0.64%
10.00%
8.89%
1.39%
9.49% 9.10%
8.89%
12.25%
1.80%
9.73% 9.96%
1.39%
1.80%
1.75%
1.90% 2.09%
9.49%
9.73%
1.90%
11.99%
###
9.10%
9.96%
2.09%
10.13%
###
-0.18%
0.54%
0.40%
0.66% 1.22%
0.01%
0.70%
0.92%
0.83% 1.54%
0.82%
0.44%
0.81%
1.21% 1.34%
0.36%
1.04%
0.31%
0.59% 0.64%

Uttara Finance ACI

0.44%
-0.18%
0.54%
0.40%
0.66%
1.22%
1.74%
1.21%
0.61%
0.51%

LimitedBeximco Pharma Square Textile

0.32%
0.64%
0.41%
0.01%
0.82%
0.36%
0.70%
0.44%
1.04%
0.92%
0.81%
0.31%
0.83%
1.21%
0.59%
1.54%
1.34%
0.64%
1.21%
0.61%
0.51%
2.92%
0.70%
0.12%
0.70%
2.07%
0.79%
0.12%
0.79%
1.34%

Exim Bank
Islami Bank
Heidelberg Cement Bd.
Aftab Automobiles
Apex Tannery
IDLC
Uttara Finance
ACI Limited
Beximco Pharma
Square Textile

mean return
standard ndeviation
-2.96%
9.54%
-5.49%
31.89%
-3.06%
35.30%
-2.86%
13.35%
-4.58%
34.92%
-6.35%
34.09%
-2.52%
13.30%
1.22%
17.22%
-0.57%
14.50%
-1.50%
11.66%

Calculating Portfolio Weight by Minimizing Risk allowing short sel

Portfolio weight
Exim Bank
42.241%
Islami Bank
27.197%
Heidelberg Cement Bd.
-3.100%
Aftab Automobiles
17.320%
Apex Tannery
-0.858%
IDLC
-23.562%
Uttara Finance
21.322%
ACI Limited
10.908%
Beximco Pharma
-10.659%
Square Textile
19.191%
weight
R(p)
portfolio variance
portfolio standard deviation
risk free rate

100.000%
-2.237%
0.430%
6.554%
0.632%
-43.764%

variance risk free rate

0.91%
0.63%
10.17%
0.63%
12.46%
0.63%
1.78%
0.63%
12.20%
0.63%
11.62%
0.63%
1.77%
0.63%
2.97%
0.63%
2.10%
0.63%
1.36%
0.63%

k allowing short sell

Exim Bank
Exim Bank
0.89%
Islami Bank
0.06%
Heidelberg Cement Bd.
0.40%
Aftab Automobiles
0.37%
Apex Tannery
0.23%
IDLC
0.64%
Uttara Finance
0.44%
ACI Limited
0.32%
Beximco Pharma
0.64%
Square Textile
0.41%

Variance-Covariance matrix
Islami BankHeidelberg CemAftab AutomobilesApex TanneryIDLC
0.06%
0.40%
0.37%
0.23% 0.64%
10.00%
8.89%
1.39%
9.49% 9.10%
8.89%
12.25%
1.80%
9.73% 9.96%
1.39%
1.80%
1.75%
1.90% 2.09%
9.49%
9.73%
1.90%
11.99%
###
9.10%
9.96%
2.09%
10.13%
###
-0.18%
0.54%
0.40%
0.66% 1.22%
0.01%
0.70%
0.92%
0.83% 1.54%
0.82%
0.44%
0.81%
1.21% 1.34%
0.36%
1.04%
0.31%
0.59% 0.64%

Uttara Finance ACI

0.44%
-0.18%
0.54%
0.40%
0.66%
1.22%
1.74%
1.21%
0.61%
0.51%

LimitedBeximco Pharma Square Textile

0.32%
0.64%
0.41%
0.01%
0.82%
0.36%
0.70%
0.44%
1.04%
0.92%
0.81%
0.31%
0.83%
1.21%
0.59%
1.54%
1.34%
0.64%
1.21%
0.61%
0.51%
2.92%
0.70%
0.12%
0.70%
2.07%
0.79%
0.12%
0.79%
1.34%

Exim Bank
Islami Bank
Heidelberg Cement Bd.
Aftab Automobiles
Apex Tannery
IDLC
Uttara Finance
ACI Limited
Beximco Pharma
Square Textile

mean return
standard ndeviation
-2.96%
9.54%
-5.49%
31.89%
-3.06%
35.30%
-2.86%
13.35%
-4.58%
34.92%
-6.35%
34.09%
-2.52%
13.30%
1.22%
17.22%
-0.57%
14.50%
-1.50%
11.66%

Minimizing Risk by not allowing short sale for a given return

Portfolio weight
Exim Bank
0.000%
Islami Bank
0.000%
Heidelberg Cement Bd.
0.000%
Aftab Automobiles
0.000%
Apex Tannery
0.000%
IDLC
0.000%
Uttara Finance
0.000%
ACI Limited
100.000%
Beximco Pharma
0.000%
Square Textile
0.000%
weight
R(p)
portfolio variance
portfolio standard deviation
risk free rate

100.000%
1.221%
2.917%
17.078%
0.632%
3.452%

variance risk free rate

0.91%
0.63%
10.17%
0.63%
12.46%
0.63%
1.78%
0.63%
12.20%
0.63%
11.62%
0.63%
1.77%
0.63%
2.97%
0.63%
2.10%
0.63%
1.36%
0.63%

or a given return

Exim Bank
Exim Bank
0.89%
Islami Bank
0.06%
Heidelberg Cement Bd.
0.40%
Aftab Automobiles
0.37%
Apex Tannery
0.23%
IDLC
0.64%
Uttara Finance
0.44%
ACI Limited
0.32%
Beximco Pharma
0.64%
Square Textile
0.41%

Variance-Covariance matrix
Islami BankHeidelberg CeAftab AutomobilesApex TanneryIDLC
0.06%
0.40%
0.37%
0.23% 0.64%
10.00%
8.89%
1.39%
9.49% 9.10%
8.89%
12.25%
1.80%
9.73% 9.96%
1.39%
1.80%
1.75%
1.90% 2.09%
9.49%
9.73%
1.90%
11.99%
###
9.10%
9.96%
2.09%
10.13%
###
-0.18%
0.54%
0.40%
0.66% 1.22%
0.01%
0.70%
0.92%
0.83% 1.54%
0.82%
0.44%
0.81%
1.21% 1.34%
0.36%
1.04%
0.31%
0.59% 0.64%

Uttara Finance ACI

0.44%
-0.18%
0.54%
0.40%
0.66%
1.22%
1.74%
1.21%
0.61%
0.51%

LimitedBeximco Pharma Square Textile

0.32%
0.64%
0.41%
0.01%
0.82%
0.36%
0.70%
0.44%
1.04%
0.92%
0.81%
0.31%
0.83%
1.21%
0.59%
1.54%
1.34%
0.64%
1.21%
0.61%
0.51%
2.92%
0.70%
0.12%
0.70%
2.07%
0.79%
0.12%
0.79%
1.34%

Exim Bank
Islami Bank
Heidelberg Cement Bd.
Aftab Automobiles
Apex Tannery
IDLC
Uttara Finance
ACI Limited
Beximco Pharma
Square Textile

mean return
standard ndeviation
-2.96%
9.54%
-5.49%
31.89%
-3.06%
35.30%
-2.86%
13.35%
-4.58%
34.92%
-6.35%
34.09%
-2.52%
13.30%
1.22%
17.22%
-0.57%
14.50%
-1.50%
11.66%

Minimizing Risk by allowing short sale for a given return

Portfolio weight
Exim Bank
16.998%
Islami Bank
22.185%
Heidelberg Cement Bd.
21.435%
Aftab Automobiles
-8.656%
Apex Tannery
3.447%
IDLC
-52.551%
Uttara Finance
0.470%
ACI Limited
50.692%
Beximco Pharma
27.433%
Square Textile
18.548%
weight
R(p)
portfolio variance
portfolio standard deviation
risk free rate

100.000%
1.221%
1.042%
10.209%
0.632%
5.775%

variance risk free rate

0.91%
0.63%
10.17%
0.63%
12.46%
0.63%
1.78%
0.63%
12.20%
0.63%
11.62%
0.63%
1.77%
0.63%
2.97%
0.63%
2.10%
0.63%
1.36%
0.63%

a given return

Exim Bank
Exim Bank
0.89%
Islami Bank
0.06%
Heidelberg Cement Bd.
0.40%
Aftab Automobiles
0.37%
Apex Tannery
0.23%
IDLC
0.64%
Uttara Finance
0.44%
ACI Limited
0.32%
Beximco Pharma
0.64%
Square Textile
0.41%

Variance-Covariance matrix
Islami BankHeidelberg Cement Bd.
Aftab AutomobilesApex Tannery
0.06%
0.40%
0.37%
0.23%
10.00%
8.89%
1.39%
9.49%
8.89%
12.25%
1.80%
9.73%
1.39%
1.80%
1.75%
1.90%
9.49%
9.73%
1.90%
11.99%
9.10%
9.96%
2.09%
10.13%
-0.18%
0.54%
0.40%
0.66%
0.01%
0.70%
0.92%
0.83%
0.82%
0.44%
0.81%
1.21%
0.36%
1.04%
0.31%
0.59%

IDLC
Uttara Finance ACI
0.64%
0.44%
9.10%
-0.18%
9.96%
0.54%
2.09%
0.40%
###
0.66%
###
1.22%
1.22%
1.74%
1.54%
1.21%
1.34%
0.61%
0.64%
0.51%

LimitedBeximco Pharma Square Textile

0.32%
0.64%
0.41%
0.01%
0.82%
0.36%
0.70%
0.44%
1.04%
0.92%
0.81%
0.31%
0.83%
1.21%
0.59%
1.54%
1.34%
0.64%
1.21%
0.61%
0.51%
2.92%
0.70%
0.12%
0.70%
2.07%
0.79%
0.12%
0.79%
1.34%