nifty 16 years weekly data

7/25/2019 Nifty 16 Years Weekly Data

1/171

Date Price Open High Low Vol.

Jan 03, 2016 7590.95 7924.15 7937.45 7557.6 -

Dec 27, 2015 7963.2 7863.2 7972.55 7863 573.91K

Dec 20, 2015 7861.05 7745.65 7888.75 7733.45 477.66K

Dec 13, 2015 7761.95 7558.2 7852.9 7551.05 829.70K

Dec 06, 2015 7610.45 7816.55 7825.4 7575.3 743.77K

No 2!, 2015 7781.9 7936.25 7979.3 7775.7 783.05K

No 22, 2015 7942.7 7869.5 7959.3 7812.65 646.93K

No 15, 2015 7856.55 7732.95 7906.95 7714.15 744.94K

No 0", 2015 7762.25 7788.25 7937.75 7730.9 554.57K

No 01, 2015 7954.3 8054.55 8116.1 7926.15 765.44K

Oct 25, 2015 8065.8 8333.65 8336.3 8044.4 924.11K

Oct 1", 2015 8295.45 8262.55 8328.1 8217.15 594.18K

Oct 11, 2015 8238.15 8231.5 8246.4 8088.6 832.43M

Oct 0#, 2015 8189.7 8005.1 8232.2 8005.1 955.67M

$ep 27, 2015 7950.9 7892.8 8008.25 7691.2 767.59M

$ep 20, 2015 7868.5 7911.5 8021.6 7723.25 659.16M

$ep 13, 2015 7981.9 7811.1 8055 7761.85 661.00M

$ep 06, 2015 7789.3 7685.85 7864.85 7539.5 844.01M

%&g 30, 2015 7655.05 8009.25 8043.6 7626.85 977.02M

%&g 23, 2015 8001.95 8055.95 8091.8 7667.25 1.37B

%&g 16, 2015 8299.95 8530.5 8530.6 8225.05 869.97M

%&g 0!, 2015 8518.55 8577 8621.55 8337.95 838.05M

%&g 02, 2015 8564.6 8510.65 8606.3 8448.25 778.85M

J&l 26, 2015 8532.85 8492.1 8548.95 8321.75 897.78M

J&l 1!, 2015 8521.55 8623.9 8654.75 8498.65 671.92MJ&l 12, 2015 8609.85 8397.25 8642.95 8355.4 562.94M

J&l 05, 2015 8360.55 8386.15 8561.35 8315.4 718.75M

J&n 2", 2015 8484.9 8247.05 8497.75 8195.65 641.97M

J&n 21, 2015 8381.1 8259.3 8423.15 8257.4 717.83M

J&n 1#, 2015 8224.95 7986.6 8250.8 7944.85 722.97M

J&n 07, 2015 7982.9 8124.35 8163.05 7940.3 733.51M

'a( 31, 2015 8114.7 8417.25 8467.15 8056.75 780.52M

'a( 2#, 2015 8433.65 8438.15 8443.9 8270.15 1.03B

'a( 17, 2015 8458.95 8284.95 8489.55 8271.95 766.64M

'a( 10, 2015 8262.35 8243.2 8332.75 8089.8 824.45M'a( 03, 2015 8191.5 8230.05 8355.65 7997.15 867.53M

%pr 26, 2015 8181.5 8330.55 8334.45 8144.75 798.19M

%pr 1!, 2015 8305.25 8618.8 8619.95 8273.35 1.09B

%pr 12, 2015 8606 8801.75 8844.8 8596.7 596.19M

%pr 05, 2015 8780.35 8615.8 8787.4 8573.75 758.13M

'ar 2!, 2015 8586.25 8390.95 8603.4 8380.75 440.70M

'ar 22, 2015 8341.4 8591.55 8627.75 8269.15 970.58M


2/171

'ar 15, 2015 8570.9 8656.75 8788.2 8553 860.71M

'ar 0", 2015 8647.75 8891.15 8891.3 8631.75 871.31M

'ar 01, 2015 8937.75 8913.05 9119.2 8751.35 1.08B

)e* 22, 2015 8844.6 8856.85 8869 8669.45 919.12M

)e* 15, 2015 8833.6 8831.4 8913.45 8793.4 716.37M

)e* 0", 2015 8805.5 8584.4 8822.1 8470.5 912.68M

)e* 01, 2015 8661.05 8802.5 8840.8 8645.55 982.04M

Jan 25, 2015 8808.9 8871.35 8996.6 8775.1 922.65M

Jan 1", 2015 8835.6 8550.05 8866.4 8531.5 857.75M

Jan 11, 2015 8513.8 8291.35 8530.75 8236.65 796.84M

Jan 0#, 2015 8284.5 8407.95 8445.6 8065.45 751.45M

Dec 2", 201# 8395.45 8214.7 8410.6 8214.7 402.76M

Dec 21, 201# 8200.7 8255 8364.75 8147.95 568.79M

Dec 1#, 201# 8225.2 8160.75 8263.45 7961.35 887.60M

Dec 07, 201# 8224.1 8538.65 8546.35 8216.3 718.69M

No 30, 201# 8538.3 8605.1 8626.95 8504.65 729.40M

No 23, 201# 8588.25 8490.95 8617 8429.45 956.01M

No 16, 201# 8477.35 8378.4 8489.8 8349.1 633.75M

No 0!, 201# 8389.9 8337.8 8415.05 8304.45 652.13M

No 02, 201# 8337 8348.15 8365.55 8290.25 456.14M

Oct 26, 201# 8322.2 8064.35 8330.75 7985.65 787.03M

Oct 1!, 201# 8014.55 7896.95 8031.75 7856.95 510.32M

Oct 12, 201# 7779.7 7831 7928 7723.85 735.41M

Oct 05, 201# 7859.95 7897.4 7972.35 7815.75 550.81M

$ep 2", 201# 7945.55 7978.45 8030.9 7923.85 351.41M

$ep 21, 201# 7968.85 8084.45 8159.9 7841.8 808.23M$ep 1#, 201# 8121.45 8070.35 8160.9 7925.15 626.39M

$ep 07, 201# 8105.5 8132.95 8180.2 8057.3 566.76M

%&g 31, 201# 8086.85 7990.35 8141.9 7984 692.21M

%&g 2#, 201# 7954.35 7931.75 7968.25 7862.45 570.96M

%&g 17, 201# 7913.2 7785.25 7929.05 7779.2 603.97M

%&g 10, 201# 7791.7 7619.85 7796.7 7598.6 509.00M

%&g 03, 201# 7568.55 7639.55 7752.45 7540.1 616.86M

J&l 27, 201# 7602.6 7792.9 7799.9 7593.9 684.57M

J&l 20, 201# 7790.45 7701.65 7840.95 7674 619.15M

J&l 13, 201# 7663.9 7469 7685 7422.15 701.49MJ&l 06, 201# 7459.6 7780.4 7808.85 7447.2 968.90M

J&n 2!, 201# 7751.6 7534.05 7758 7531.6 674.88M

J&n 22, 201# 7508.8 7514 7593.35 7441.6 677.72M

J&n 15, 201# 7511.45 7534.8 7663 7487.55 751.40M

J&n 0", 201# 7542.1 7621.65 7700.05 7525.35 929.46M

J&n 01, 201# 7583.4 7264.05 7592.7 7239.5 1.11B

'a( 25, 201# 7229.95 7428.75 7504 7118.45 1.17B


3/171

'a( 1", 201# 7367.1 7276.85 7381 7193.55 1.28B

'a( 11, 201# 7203 6863.4 7563.5 6862.9 1.15B

'a( 0#, 201# 6858.8 6681.65 6871.35 6638.55 575.37M

%pr 27, 201# 6694.8 6778.55 6786.25 6656.8 509.06M

%pr 20, 201# 6782.75 6789.25 6869.85 6772.85 563.83M

%pr 13, 201# 6779.4 6792.7 6813.4 6665.15 374.46M

%pr 06, 201# 6776.3 6694.25 6819.05 6650.4 635.60M

'ar 30, 201# 6694.35 6723.15 6776.75 6662.4 924.47M

'ar 23, 201# 6695.9 6497.8 6702.6 6481.35 1.02B

'ar 16, 201# 6493.2 6532.45 6574.95 6473.25 683.61M

'ar 0!, 201# 6504.2 6491.7 6562.85 6432.7 1.00B

'ar 02, 201# 6526.65 6264.35 6537.8 6212.25 937.33M

)e* 23, 201# 6276.95 6140.95 6282.7 6130.8 653.40M

)e* 16, 201# 6155.45 6057.1 6160.35 6038.3 575.08M

)e* 0!, 201# 6048.35 6072.8 6106.6 5984.6 715.99M

)e* 02, 201# 6063.2 6058.8 6079.95 5933.3 852.21M

Jan 26, 201# 6089.5 6186.3 6188.55 6027.25 876.06M

Jan 1!, 201# 6266.75 6261.75 6355.6 6243.35 681.68M

Jan 12, 201# 6261.65 6189.55 6346.5 6189.55 712.30M

Jan 05, 201# 6171.45 6220.85 6239.1 6139.6 713.80M

Dec 2!, 2013 6211.15 6336.4 6358.3 6171.25 571.46M

Dec 22, 2013 6313.8 6267.2 6324.9 6259.45 518.01M

Dec 15, 2013 6274.25 6168.35 6284.5 6129.95 1.15B

Dec 0", 2013 6168.4 6415 6415.25 6161.4 907.08M

Dec 01, 2013 6259.9 6171.15 6300.55 6149.9 833.57M

No 2#, 2013 6176.1 6035.95 6182.5 6030.3 788.76MNo 17, 2013 5995.45 6111.05 6212.4 5972.8 753.29M

No 10, 2013 6056.15 6110.4 6141.65 5972.45 617.32M

No 03, 2013 6140.75 6332.05 6342.95 6120.95 666.38M

Oct 27, 2013 6307.2 6155.1 6332.6 6079.2 952.52M

Oct 20, 2013 6144.9 6202 6252.45 6116.6 840.66M

Oct 13, 2013 6189.35 6093 6201.45 6032.55 841.38M

Oct 06, 2013 6096.2 5889.05 6107.6 5825.85 847.39M

$ep 2!, 2013 5907.3 5801.05 5950.45 5700.95 706.18M

$ep 22, 2013 5833.2 5945.8 5989.4 5811.1 959.72M

$ep 15, 2013 6012.1 5930.3 6142.5 5798.15 1.14B$ep 0", 2013 5850.6 5738.5 5932 5738.2 1.00B

$ep 01, 2013 5680.4 5480.25 5688.6 5318.9 1.23B

%&g 25, 2013 5471.8 5499.4 5528.7 5118.85 1.55B

%&g 1", 2013 5471.75 5497.55 5504.1 5254.05 1.27B

%&g 11, 2013 5507.85 5606.7 5754.55 5496.05 890.45M

%&g 0#, 2013 5565.65 5682.4 5721 5486.85 863.33M

J&l 2", 2013 5677.9 5869.95 5886 5649 1.03B


4/171

J&l 21, 2013 5886.2 6009.75 6093.35 5869.5 805.19M

J&l 1#, 2013 6029.2 5991.2 6066.85 5910.95 794.00M

J&l 07, 2013 6009 5833.15 6019 5775.55 603.47M

J&n 30, 2013 5867.9 5834.1 5904.35 5760.4 726.56M

J&n 23, 2013 5842.2 5638.05 5852.95 5566.25 1.00B

J&n 16, 2013 5667.65 5820.4 5863.4 5616.85 721.05M

J&n 0!, 2013 5808.4 5907.9 5931.65 5683.1 687.88M

J&n 02, 2013 5881 5997.35 6011 5869.5 569.32M

'a( 26, 2013 5985.95 5989.4 6133.75 5975.55 744.39M

'a( 1!, 2013 5983.55 6198 6229.45 5936.8 747.16M

'a( 12, 2013 6187.3 6088.2 6199.95 5970.05 695.01M

'a( 05, 2013 6094.75 5944.9 6105.3 5928.45 590.17M

%pr 2", 2013 5944 5877.6 6019.45 5867.8 580.20M

%pr 21, 2013 5871.45 5789.85 5924.6 5789.8 608.22M

%pr 1#, 2013 5783.1 5508.5 5794.35 5500.3 590.05M

%pr 07, 2013 5528.55 5550.5 5610.65 5477.2 637.92M

'ar 31, 2013 5553.25 5697.35 5754.6 5534.7 616.96M

'ar 2#, 2013 5682.55 5707.3 5718.4 5604.85 486.55M

'ar 17, 2013 5651.35 5816.75 5863.6 5631.8 817.07M

'ar 10, 2013 5872.6 5946.1 5971.2 5791.75 659.20M

'ar 03, 2013 5945.7 5704.7 5952.85 5663.6 741.65M

)e* 2#, 2013 5719.7 5870.55 5878.4 5671.9 967.03M

)e* 17, 2013 5850.3 5888.65 5971 5835.8 667.07M

)e* 10, 2013 5887.4 5920.05 5969.5 5853.9 676.36M

)e* 03, 2013 5903.5 6025.2 6038.5 5883.65 786.04M

Jan 27, 2013 5998.9 6082.1 6111.8 5983.2 722.68MJan 20, 2013 6074.65 6085.75 6101.3 6007.85 729.69M

Jan 13, 2013 6064.4 5967.2 6083.4 5962.15 767.48M

Jan 06, 2013 5951.3 6042.15 6042.15 5940.6 607.61M

Dec 30, 2012 6016.15 5901.2 6020.75 5897.15 471.99M

Dec 23, 2012 5908.35 5869 5930.8 5844.7 398.49M

Dec 16, 2012 5847.7 5860.5 5939.4 5823.15 672.96M

Dec 0!, 2012 5879.6 5916.05 5965.15 5839.15 617.83M

Dec 02, 2012 5907.4 5878.25 5949.85 5838.9 651.97M

No 25, 2012 5879.85 5648.65 5885.25 5623.45 678.04M

No 1", 2012 5626.6 5577.3 5643.35 5548.35 498.76MNo 11, 2012 5574.05 5688.45 5718.9 5559.8 365.10M

No 0#, 2012 5686.25 5693.05 5777.3 5677.75 539.94M

Oct 2", 2012 5697.7 5665.2 5711.3 5583.05 540.87M

Oct 21, 2012 5664.3 5667.6 5721.55 5641.75 444.88M

Oct 1#, 2012 5684.25 5674.25 5722.5 5633.9 603.44M

Oct 07, 2012 5676.05 5751.85 5751.85 5636.95 666.27M

$ep 30, 2012 5746.95 5704.75 5815.35 4888.2 736.03M


5/171

$ep 23, 2012 5703.3 5691.95 5735.15 5638.65 1.13B

$ep 16, 2012 5691.15 5631.75 5720 5534.9 878.11M

$ep 0!, 2012 5577.65 5343.65 5586.65 5332.1 718.19M

$ep 02, 2012 5342.1 5276.5 5347.15 5215.7 626.45M

%&g 26, 2012 5258.5 5387.85 5399.15 5238.9 765.03M

%&g 1!, 2012 5386.7 5368.7 5448.6 5368.7 469.79M

%&g 12, 2012 5366.3 5316.35 5399.95 5309.05 486.36M

%&g 05, 2012 5320.4 5260.85 5377.6 5260.85 711.05M

J&l 2!, 2012 5215.7 5129.75 5246.35 5129.75 584.29M

J&l 22, 2012 5099.85 5163.25 5164.2 5032.4 664.33M

J&l 15, 2012 5205.1 5232.35 5257.75 5169.05 527.23M

J&l 0", 2012 5227.25 5283.7 5348.55 5216.85 568.88M

J&l 01, 2012 5316.95 5283.85 5333.65 5263.35 647.49M

J&n 2#, 2012 5278.9 5158.5 5286.25 5095.5 704.77M

J&n 17, 2012 5146.05 5174 5190.2 5041.7 766.12M

J&n 10, 2012 5139.05 5096.7 5146.2 5015.15 660.55M

J&n 03, 2012 5068.35 4797.3 5084.45 4770.35 768.10M

'a( 27, 2012 4841.6 4931.7 5020.15 4831.75 803.16M

'a( 20, 2012 4920.4 4888.5 4956.35 4803.95 642.09M

'a( 13, 2012 4891.45 4934.35 4957.2 4788.95 744.28M

'a( 06, 2012 4928.9 5017.8 5124.75 4906.15 792.53M

%pr 2!, 2012 5086.85 5201.45 5279.6 5070.6 499.35M

%pr 22, 2012 5190.6 5277.4 5310.55 5154.3 751.29M

%pr 15, 2012 5290.85 5190.6 5342.45 5183.5 720.17M

%pr 0", 2012 5207.45 5282.5 5306.75 5185.4 751.95M

%pr 01, 2012 5322.9 5296.35 5378.75 5278.8 409.14M'ar 25, 2012 5295.55 5274.35 5307.1 5135.95 931.71M

'ar 1", 2012 5278.2 5337.35 5385.95 5205.65 939.33M

'ar 11, 2012 5317.9 5420.1 5499.4 5305 966.13M

'ar 0#, 2012 5333.55 5360.05 5382.05 5171.45 937.32M

)e* 26, 2012 5359.35 5448.1 5458.8 5268.15 1.05B

)e* 1!, 2012 5429.3 5561.9 5629.95 5405.9 1.17B

)e* 12, 2012 5564.3 5382.1 5606.7 5351.4 1.30B

)e* 05, 2012 5381.6 5379.45 5427.75 5322.95 1.11B

Jan 2!, 2012 5325.85 5163.55 5334.85 5076.7 1.19B

Jan 22, 2012 5204.7 5025.35 5217 5021.35 795.28MJan 15, 2012 5048.6 4844 5064.15 4827.05 1.02B

Jan 0", 2012 4866 4755.6 4898.85 4695.45 972.29M

Jan 01, 2012 4754.1 4640.2 4794.9 4588.05 774.94M

Dec 25, 2011 4624.3 4718.15 4800.5 4608.9 573.04M

Dec 1", 2011 4714 4623.15 4763.45 4531.15 895.84M

Dec 11, 2011 4651.6 4906.85 4910.25 4628.2 938.01M

Dec 0#, 2011 4866.7 5036.5 5099.25 4841.75 659.15M


6/171

No 27, 2011 5050.15 4769.3 5062.55 4754.8 947.15M

No 20, 2011 4710.05 4873.8 4873.8 4639.1 883.35M

No 13, 2011 4905.8 5217.35 5228.9 4837.95 786.96M

No 06, 2011 5168.85 5292.25 5317.5 5142.25 435.60M

Oct 30, 2011 5284.2 5358.9 5360.25 5201.85 755.65M

Oct 23, 2011 5360.7 5114.7 5399.7 5084.75 620.73M

Oct 16, 2011 5049.95 5156.2 5160.2 5011.05 602.71M

Oct 0!, 2011 5132.3 4886.85 5141.4 4882.05 873.97M

Oct 02, 2011 4888.05 4874.4 4922.6 4728.3 710.76M

$ep 25, 2011 4943.25 4878.6 5034.25 4758.85 892.38M

$ep 1", 2011 4867.75 5068.4 5168.4 4829.6 748.63M

$ep 11, 2011 5084.25 4981.7 5143.6 4911.05 814.62M

$ep 0#, 2011 5059.45 4998.9 5169.25 4942.9 840.00M

%&g 2", 2011 5040 4806.2 5113.7 4806.05 521.72M

%&g 21, 2011 4747.8 4843.7 4965.8 4720 717.87M

%&g 1#, 2011 4845.65 5125.75 5132.2 4796.1 580.76M

%&g 07, 2011 5072.95 5083.85 5204.2 4946.45 822.46M

J&l 31, 2011 5211.25 5527.5 5551.9 5116.45 657.06M

J&l 2#, 2011 5482 5633.8 5702.25 5453.95 719.09M

J&l 17, 2011 5633.95 5581.75 5645.4 5532.7 430.36M

J&l 10, 2011 5581.1 5648.05 5653.95 5496.95 493.27M

J&l 03, 2011 5660.65 5679.55 5740.4 5610.75 531.91M

J&n 26, 2011 5627.2 5441.2 5705.8 5434.25 702.73M

J&n 1!, 2011 5471.25 5372.2 5477.85 5195.9 567.40M

J&n 12, 2011 5366.4 5469.85 5520.15 5355.85 499.76M

J&n 05, 2011 5485.8 5504.3 5570.1 5457.45 423.15M'a( 2!, 2011 5516.75 5493.75 5604.95 5458.6 560.77M

'a( 22, 2011 5476.1 5456.7 5485.8 5328.7 573.48M

'a( 15, 2011 5486.35 5541.7 5541.8 5401.25 532.36M

'a( 0", 2011 5544.75 5575.2 5605 5472.15 457.82M

'a( 01, 2011 5551.45 5766.9 5775.25 5443.65 580.23M

%pr 2#, 2011 5749.5 5859.6 5906.6 5706.05 664.38M

%pr 17, 2011 5884.7 5824.35 5912.9 5693.25 460.00M

%pr 10, 2011 5824.55 5805.35 5923.6 5735.55 379.02M

%pr 03, 2011 5842 5842 5944.45 5822 540.99M

'ar 27, 2011 5826.05 5645.25 5872 5643.2 742.17M'ar 20, 2011 5654.25 5408.75 5667.1 5348.2 562.86M

'ar 13, 2011 5373.7 5436.5 5537.3 5366.4 764.51M

'ar 06, 2011 5445.45 5490.05 5563.3 5408.45 681.08M

)e* 27, 2011 5538.75 5330.15 5608.2 5308.6 908.56M

)e* 20, 2011 5303.55 5456.6 5526.25 5232.75 930.37M

)e* 13, 2011 5458.95 5340.25 5599.25 5340.25 811.26M

)e* 06, 2011 5310 5430.15 5440.35 5177.7 989.06M


7/171

Jan 30, 2011 5395.75 5452.55 5556.3 5369.05 863.33M

Jan 23, 2011 5512.15 5717.1 5801.55 5459.55 609.56M

Jan 16, 2011 5696.5 5648.8 5747.65 5624.15 686.71M

Jan 0!, 2011 5654.55 5901.3 5907.25 5639.65 856.24M

Jan 02, 2011 5904.6 6177.45 6181.05 5883.6 741.52M

Dec 26, 2010 6134.5 6013.3 6147.3 5982.25 587.78M

Dec 1!, 2010 6011.6 5926.85 6023.8 5900.25 576.22M

Dec 12, 2010 5948.75 5882.65 5956.15 5795.9 539.68M

Dec 05, 2010 5857.35 6033.65 6069.45 5721.15 750.30M

No 2", 2010 5992.8 5789.95 6029.5 5754.7 909.14M

No 21, 2010 5751.95 5920.9 6020.25 5690.35 1.07B

No 1#, 2010 5890.3 6079.9 6144.05 5863.95 604.42M

No 07, 2010 6071.65 6335.25 6335.9 6056.75 743.85M

Oct 31, 2010 6312.45 6092.3 6338.5 6084.75 514.53M

Oct 2#, 2010 6017.7 6101.25 6151.3 5937.1 719.95M

Oct 17, 2010 6066.05 6112.75 6127.05 5966.75 606.79M

Oct 10, 2010 6062.65 6105.95 6284.1 6050.35 613.93M

Oct 03, 2010 6103.45 6144.7 6223.4 6067 785.85M

$ep 26, 2010 6143.4 6018.3 6153.1 5963.6 917.52M

$ep 1!, 2010 6018.3 5885.05 6037.4 5885.05 876.61M

$ep 12, 2010 5884.95 5639.2 5901.65 5639.2 932.28M

$ep 05, 2010 5640.05 5479.55 5647.45 5479.55 609.81M

%&g 2!, 2010 5479.4 5408.9 5513.95 5348.9 721.68M

%&g 22, 2010 5408.7 5531.15 5549.8 5391.95 744.35M

%&g 15, 2010 5530.65 5452.1 5546.6 5397.4 793.80M

%&g 0", 2010 5452.1 5439.8 5492.3 5372.45 802.81M%&g 01, 2010 5439.25 5369.55 5487.15 5351.3 602.05M

J&l 25, 2010 5367.6 5446.55 5466.25 5349.2 743.68M

J&l 1", 2010 5449.1 5392.7 5477.5 5353.6 682.99M

J&l 11, 2010 5393.9 5352.25 5453.45 5351.6 924.92M

J&l 0#, 2010 5352.45 5237 5359.05 5225.85 692.48M

J&n 27, 2010 5237.1 5271.1 5339.45 5210 787.99M

J&n 20, 2010 5269.05 5266.5 5366.75 5259.9 882.16M

J&n 13, 2010 5262.6 5120.15 5302.3 5120.15 976.64M

J&n 06, 2010 5119.35 5132.95 5139.05 4967.3 931.37M

'a( 30, 2010 5135.5 5076.1 5147.9 4961.05 929.88M'a( 23, 2010 5066.55 4944.3 5077.25 4786.45 1.03B

'a( 16, 2010 4931.15 5093.9 5105.2 4842.3 947.07M

'a( 0!, 2010 5093.5 5026.6 5212.7 5026.6 871.26M

'a( 02, 2010 5018.05 5278.4 5278.7 4984.6 890.12M

%pr 25, 2010 5278 5299.35 5342.35 5202.45 774.27M

%pr 1", 2010 5304.1 5279.05 5331.8 5160.9 886.11M

%pr 11, 2010 5262.6 5354.15 5382.15 5237.55 607.51M


8/171

%pr 0#, 2010 5361.75 5291.4 5399.65 5290.25 757.34M

'ar 2", 2010 5290.5 5283.9 5329.55 5235.15 541.06M

'ar 21, 2010 5282 5260.95 5293.75 5187.05 625.33M

'ar 1#, 2010 5262.8 5134.45 5269.95 5101.2 722.55M

'ar 07, 2010 5137 5092.15 5158.1 5092.05 822.74M

)e* 2", 2010 5088.7 4935.6 5118.65 4935.35 839.63M

)e* 21, 2010 4922.3 4849.35 4992 4833.15 940.39M

)e* 1#, 2010 4844.9 4827.9 4929.7 4783.9 874.10M

)e* 07, 2010 4826.85 4712.75 4843.8 4675.4 730.60M

Jan 31, 2010 4718.65 4882.05 4951.15 4692.35 1.02B

Jan 2#, 2010 4882.05 5034.55 5035.7 4766 982.24M

Jan 17, 2010 5036 5253.65 5292.5 4954.85 923.24M

Jan 10, 2010 5252.2 5263.8 5300.5 5169.55 984.06M

Jan 03, 2010 5244.75 5200.9 5310.85 5167.1 988.80M

Dec 27, 200! 5201.05 5180.75 5221.85 5160.1 496.17M

Dec 20, 200! 5178.4 4983.65 5197.9 4943.95 785.44M

Dec 13, 200! 4987.7 5117.45 5156.7 4979.05 991.55M

Dec 06, 200! 5117.3 5108.85 5182.55 5051.55 1.10B

No 2!, 200! 5108.9 4942.25 5181 4942.25 1.32B

No 22, 200! 4941.75 5052.95 5138 4806.7 1.14B

No 15, 200! 5052.45 4996.5 5079.3 4932.8 1.21B

No 0", 200! 4998.95 4796.15 5017.9 4789.9 1.27B

No 01, 200! 4796.15 4712.25 4836.2 4538.5 1.28B

Oct 25, 200! 4711.7 4997.15 5033.75 4687.5 1.49B

Oct 1", 200! 4997.05 5159.35 5181.95 4968.45 890.02M

Oct 11, 200! 5142.15 4945.45 5152.25 4945.45 896.94MOct 0#, 200! 4945.2 5076.05 5077 4921.05 1.38B

$ep 27, 200! 5083.4 4959.15 5110.5 4959.1 584.36M

$ep 20, 200! 4958.95 4977.1 5036.3 4904.05 849.25M

$ep 13, 200! 4976.05 4830.35 5003.05 4786.25 1.12B

$ep 06, 200! 4829.55 4682.4 4889.05 4679.3 1.27B

%&g 30, 200! 4680.4 4730.85 4735.9 4576.6 1.44B

%&g 23, 200! 4732.35 4536.95 4743.75 4536.95 1.18B

%&g 16, 200! 4528.8 4578.8 4578.8 4353.45 1.12B

%&g 0!, 200! 4580.05 4486.5 4619 4359.4 1.28B

%&g 02, 200! 4481.4 4633.8 4731.45 4463.95 1.39BJ&l 26, 200! 4636.45 4568.65 4669.75 4420.8 1.67B

J&l 1!, 200! 4568.55 4377.9 4578.75 4377.9 1.55B

J&l 12, 200! 4374.95 4003.4 4390.4 3918.75 1.31B

J&l 05, 200! 4003.9 4429.6 4479.8 3976.8 1.71B

J&n 2", 200! 4424.25 4375.4 4439.95 4249.7 1.40B

J&n 21, 200! 4375.5 4314.2 4383.75 4143.25 1.61B

J&n 1#, 200! 4313.6 4584.65 4601.05 4206.7 1.71B


9/171

J&n 07, 200! 4583.4 4582.35 4693.2 4365.1 1.92B

'a( 31, 200! 4586.9 4450.4 4636.85 4450.4 2.11B

'a( 2#, 200! 4448.95 4238.1 4488.05 4092.25 1.93B

'a( 17, 200! 4238.5 3673.15 4509.4 3673.15 1.78B

'a( 10, 200! 3671.65 3615.75 3709.6 3534.2 1.59B

'a( 03, 200! 3620.7 3478.7 3717.05 3478.7 1.83B

%pr 26, 200! 3473.95 3481.3 3517.25 3351.5 1.09B

%pr 1!, 200! 3480.75 3384.75 3491.35 3296.9 1.63B

%pr 12, 200! 3384.4 3342.2 3511.25 3311.8 1.84B

%pr 05, 200! 3342.05 3211.35 3401.15 3149.25 1.18B

'ar 2!, 200! 3211.05 3108.75 3228.75 2962.4 1.31B

'ar 22, 200! 3108.65 2807.25 3123.35 2807.25 1.76B

'ar 15, 200! 2807.05 2716.05 2836.05 2701.95 1.22B

'ar 0", 200! 2719.25 2620.1 2726.15 2555.6 644.09M

'ar 01, 200! 2620.15 2764.6 2764.6 2539.45 1.10B

)e* 22, 200! 2763.65 2737.25 2797.8 2677.55 840.78M

)e* 15, 200! 2736.45 2948.25 2953.2 2709.3 979.86M

)e* 0", 200! 2948.35 2843.05 2969.75 2840.15 1.07B

)e* 01, 200! 2843.1 2872.35 2873.45 2752.9 1.06B

Jan 25, 200! 2874.8 2686.05 2881 2685.25 1.12B

Jan 1", 200! 2678.55 2828.7 2868.2 2661.65 1.22B

Jan 11, 200! 2828.45 2868.85 2869.2 2701.75 1.30B

Jan 0#, 200! 2873 3058.75 3147.2 2810.25 1.93B

Dec 2", 200" 3046.75 2857.15 3079.85 2812.9 1.47B

Dec 21, 200" 2857.25 3077.25 3110.45 2844.8 1.24B

Dec 1#, 200" 3077.5 2917.9 3106.8 2917.9 1.67BDec 07, 200" 2921.35 2714.7 2945.3 2714.7 1.07B

No 30, 200" 2714.4 2755.15 2832.85 2570.7 1.44B

No 23, 200" 2755.1 2690.85 2790.7 2633.8 1.02B

No 16, 200" 2693.45 2813.4 2835.7 2502.9 1.19B

No 0!, 200" 2810.35 2973.3 3161.25 2778.8 979.56M

No 02, 200" 2973 2885.4 3240.55 2860.1 1.37B

Oct 26, 200" 2885.6 2583.75 2921.35 2252.75 1.02B

Oct 1!, 200" 2584 3108.2 3254.85 2525.05 1.17B

Oct 12, 200" 3074.35 3272.9 3648.25 3046.6 963.81M

Oct 05, 200" 3279.95 3817.3 3820.85 3198.95 880.13M$ep 2", 200" 3818.3 3990.2 4000.5 3715.05 726.68M

$ep 21, 200" 3985.25 4248.95 4303.25 3970.35 769.41M

$ep 1#, 200" 4245.25 4231.95 4262.65 3799.55 868.10M

$ep 07, 200" 4228.45 4358.3 4558 4200.15 610.03M

%&g 31, 200" 4352.3 4356.1 4522.4 4281.35 435.42M

%&g 2#, 200" 4360 4317.95 4398.8 4201.85 521.81M

%&g 17, 200" 4327.45 4430.7 4447.4 4248 474.82M


10/171

%&g 10, 200" 4430.7 4529.35 4649.85 4421.25 436.53M

%&g 03, 200" 4529.5 4426.1 4615.9 4362.9 748.68M

J&l 27, 200" 4413.55 4282.25 4422.95 4159.15 766.60M

J&l 20, 200" 4311.85 4092.2 4539.45 4072.75 874.50M

J&l 13, 200" 4092.25 4047.45 4118.1 3790.2 798.31M

J&l 06, 200" 4049 4002 4215.5 3896.05 688.59M

J&n 2!, 200" 4016 4136.25 4163 3848.25 815.26M

J&n 22, 200" 4136.65 4351.15 4351.15 4093.2 783.72M

J&n 15, 200" 4347.55 4536.3 4679.75 4333.6 590.63M

J&n 0", 200" 4517.1 4626.45 4626.45 4369.8 810.28M

J&n 01, 200" 4627.8 4869.25 4908.8 4536.25 714.91M

'a( 25, 200" 4870.1 4953.6 4957.4 4801.9 719.00M

'a( 1", 200" 4946.55 5157 5160.05 4940.7 586.27M

'a( 11, 200" 5157.7 4981 5167.4 4913.8 760.75M

'a( 0#, 200" 4982.6 5227.25 5254.5 4969.4 679.78M

%pr 27, 200" 5228.2 5112.5 5298.85 5079.15 603.13M

%pr 20, 200" 5111.7 4955.9 5117.7 4955.9 670.46M

%pr 13, 200" 4958.4 4779.95 4984.95 4708.3 424.57M

%pr 06, 200" 4777.8 4631.35 4817.4 4628.8 623.00M

'ar 30, 200" 4647 4942.15 4947 4628.75 637.84M

'ar 23, 200" 4942 4576.8 4970.8 4539.8 735.16M

'ar 16, 200" 4573.95 4745.45 4745.45 4468.55 471.31M

'ar 0!, 200" 4745.8 4767.8 5019.2 4580.15 722.89M

'ar 02, 200" 4771.6 5222.8 5222.8 4672.25 562.08M

)e* 2#, 200" 5223.5 5112.25 5368.15 5055.15 527.09M

)e* 17, 200" 5110.75 5304.45 5368.45 5092.8 418.06M)e* 10, 200" 5302.9 5120.55 5315.4 4803.6 549.12M

)e* 03, 200" 5120.35 5315.55 5545.2 5034.25 520.36M

Jan 27, 200" 5317.25 5380.95 5391.6 5071 588.35M

Jan 20, 200" 5383.35 5705 5705 4448.5 835.80M

Jan 13, 200" 5705.3 6208.8 6260.45 5677 644.00M

Jan 06, 200" 6200.1 6271 6357.1 6112.55 681.83M

Dec 30, 2007 6274.3 6095 6300.05 6060.85 499.36M

Dec 23, 2007 6079.7 5771.3 6110.85 5771.3 420.81M

Dec 16, 2007 5766.5 6037.95 6039.95 5676.7 385.17M

Dec 0!, 2007 6047.7 5974 6185.4 5923.35 553.27MDec 02, 2007 5974.3 5765.45 6042.1 5754.6 617.62M

No 25, 2007 5762.75 5611.3 5782.55 5595.5 792.48M

No 1", 2007 5608.6 5908.05 5981.8 5394.35 612.82M

No 11, 2007 5906.85 5660.6 5966.95 5477.5 744.69M

No 0#, 2007 5663.25 5931.9 5957.2 5614.9 726.88M

Oct 2", 2007 5932.4 5708.9 6011.95 5708.9 953.62M

Oct 21, 2007 5702.3 5202.75 5716.9 5070.9 797.66M


11/171

Oct 1#, 2007 5215.3 5428.35 5736.8 5101.75 905.71M

Oct 07, 2007 5428.25 5186.25 5549.3 5000.95 741.54M

$ep 30, 2007 5185.85 5021.5 5261.35 5001.35 540.54M

$ep 23, 2007 5021.35 4837.15 5055.8 4837.15 715.44M

$ep 16, 2007 4837.55 4518.45 4855.7 4481.55 471.52M

$ep 0!, 2007 4518 4506.85 4582.6 4452.95 346.30M

$ep 02, 2007 4509.5 4466.65 4547.75 4445.55 347.03M

%&g 26, 2007 4464 4193.6 4471.3 4193.6 422.39M

%&g 1!, 2007 4190.15 4108.95 4262.6 4040.15 389.78M

%&g 12, 2007 4108.05 4324.65 4394.3 4002.2 325.02M

%&g 05, 2007 4333.35 4404.05 4530.05 4239.2 354.55M

J&l 2!, 2007 4401.55 4442.35 4534.2 4327 417.36M

J&l 22, 2007 4445.2 4564.25 4647.95 4424.25 529.66M

J&l 15, 2007 4566.05 4505.95 4600.8 4452.85 449.11M

J&l 0", 2007 4504.55 4385.45 4513.9 4344.7 429.93M

J&l 01, 2007 4384.85 4318.4 4411 4304 333.84M

J&n 2#, 2007 4318.3 4251.4 4321.35 4236.3 419.98M

J&n 17, 2007 4252.05 4177 4278.85 4136.15 311.09M

J&n 10, 2007 4171.45 4183.75 4209.45 4100.8 345.09M

J&n 03, 2007 4145 4300.7 4362.95 4126.1 428.70M

'a( 27, 2007 4297.05 4248.35 4325.8 4241.35 419.91M

'a( 20, 2007 4248.15 4217.65 4291.4 4141.35 428.42M

'a( 13, 2007 4214.5 4078.8 4232.45 4072.45 425.12M

'a( 06, 2007 4076.65 4117.5 4157.65 3981.15 376.02M

%pr 2!, 2007 4117.35 4081.6 4180.9 4028.9 220.84M

%pr 22, 2007 4083.5 4083.55 4217.9 4057.7 478.26M%pr 15, 2007 4083.55 3920.5 4090.05 3920.5 414.05M

%pr 0", 2007 3917.35 3752.9 3924.55 3747.25 390.73M

%pr 01, 2007 3752 3820 3820 3617 286.95M

'ar 25, 2007 3821.55 3863.45 3885.45 3750.35 327.43M

'ar 1", 2007 3861.05 3611.3 3901.75 3602.85 362.44M

'ar 11, 2007 3608.55 3717.45 3781.45 3573.85 382.18M

'ar 0#, 2007 3718 3726.5 3795.7 3554.5 512.81M

)e* 25, 2007 3726.75 3939.1 3958.9 3674.85 509.06M

)e* 1", 2007 3938.95 4149.25 4177.7 3918.2 406.32M

)e* 11, 2007 4146.2 4187.2 4187.2 3965.2 346.94M)e* 0#, 2007 4187.4 4193.15 4245.3 4170 326.01M

Jan 2", 2007 4183.5 4148.4 4198.7 4068.55 374.22M

Jan 21, 2007 4147.7 4089.6 4157.95 4056.45 361.26M

Jan 1#, 2007 4090.15 4052.85 4140.25 4052.4 357.96M

Jan 07, 2007 4052.45 3983.3 4059.15 3833.6 355.28M

Dec 31, 2006 3983.4 3966.25 4041 3964.95 240.31M

Dec 2#, 2006 3966.4 3871.3 3997.35 3870.45 229.44M


12/171

Dec 17, 2006 3871.15 3888.2 3934 3768.8 337.31M

Dec 10, 2006 3888.65 3961.9 3965.05 3657.65 436.71M

Dec 03, 2006 3962 4002.4 4046.85 3948.7 290.23M

No 26, 2006 3997.6 3974.95 4001.3 3911.55 318.99M

No 1!, 2006 3950.85 3852.65 3976.8 3794.3 356.96M

No 12, 2006 3852.8 3834.8 3900.4 3834 349.92M

No 05, 2006 3834.75 3804.75 3842.4 3737.2 363.41M

Oct 2!, 2006 3805.35 3739.35 3809.65 3719.45 362.52M

Oct 22, 2006 3739.35 3680.85 3747.35 3651.2 223.48M

Oct 15, 2006 3676.85 3668.9 3742.5 3655.05 404.76M

Oct 0", 2006 3676.05 3570.05 3682.35 3540.45 322.81M

Oct 01, 2006 3569.7 3588.95 3606.2 3508.65 282.29M

$ep 2#, 2006 3588.4 3545.1 3603.7 3514.85 333.21M

$ep 17, 2006 3544.05 3478.65 3562.45 3419.75 319.02M

$ep 10, 2006 3478.6 3470.35 3487.45 3328.45 369.04M

$ep 03, 2006 3471.45 3435.55 3490.7 3435.55 306.94M

%&g 27, 2006 3435.45 3386 3452.3 3377.75 337.56M

%&g 20, 2006 3385.95 3356.8 3402.7 3304.85 298.86M

%&g 13, 2006 3356.75 3274.95 3385.15 3269.15 250.40M

%&g 06, 2006 3274.35 3176.7 3286.5 3142.55 297.10M

J&l 30, 2006 3176.75 3131.35 3234.25 3110.6 312.80M

J&l 23, 2006 3130.8 2944.9 3168.5 2878.25 413.90M

J&l 16, 2006 2945 3123.65 3125.1 2919.95 362.22M

J&l 0!, 2006 3123.35 3077.1 3208.85 3064.1 368.38M

J&l 02, 2006 3075.85 3128.75 3201.2 3056.3 388.66M

J&n 25, 2006 3128.2 3043.15 3134.15 2899.25 510.63MJ&n 1", 2006 3042.7 2892 3063.2 2836.4 409.91M

J&n 11, 2006 2890.35 2867.65 2960.15 2595.65 468.96M

J&n 0#, 2006 2866.3 3092.6 3125.4 2683.2 544.81M

'a( 2", 2006 3091.35 3207.25 3255.25 2936.6 480.79M

'a( 21, 2006 3209.6 3254.3 3313.9 2896.4 654.50M

'a( 1#, 2006 3246.9 3651 3653 3205.25 645.39M

'a( 07, 2006 3650.05 3668.65 3774.15 3633.85 419.44M

%pr 30, 2006 3663.95 3508.35 3676.55 3508.35 410.80M

%pr 23, 2006 3508.35 3572.8 3598.95 3342.85 522.63M

%pr 16, 2006 3573.05 3342.15 3592.75 3342.15 564.08M%pr 0!, 2006 3345.5 3455 3489.05 3290.35 358.34M

%pr 02, 2006 3454.8 3403.15 3555.5 3402.45 381.36M

'ar 26, 2006 3402.55 3283.4 3433.85 3280.8 550.36M

'ar 1!, 2006 3279.8 3234.2 3292.15 3221.95 491.88M

'ar 12, 2006 3234.05 3184.1 3258.3 3174.05 321.94M

'ar 05, 2006 3183.9 3147.25 3194 3069.85 439.34M

)e* 26, 2006 3147.35 3050.3 3170.35 3031.8 437.74M


13/171

)e* 1!, 2006 3050.05 2982.35 3078.4 2955.85 348.00M

)e* 12, 2006 2981.5 3026.15 3051.7 2976.7 401.36M

)e* 05, 2006 3027.55 2940.95 3031.75 2928.1 304.74M

Jan 2!, 2006 2940.6 2983.3 3011.05 2931.85 404.26M

Jan 22, 2006 2982.75 2900.3 2989.7 2870.95 344.53M

Jan 15, 2006 2900.95 2851.35 2912.8 2783.85 415.09M

Jan 0", 2006 2850.55 2913.35 2927.25 2824 304.30M

Jan 01, 2006 2914 2836.8 2921.7 2825.4 344.30M

Dec 25, 2005 2836.55 2804.3 2845.55 2725.7 345.46M

Dec 1", 2005 2804.85 2808.35 2857 2799.45 407.39M

Dec 11, 2005 2810.15 2756.4 2825.65 2756.4 472.04M

Dec 0#, 2005 2756.45 2697.6 2761.1 2647.35 332.49M

No 27, 2005 2697.95 2664.85 2730.7 2641.95 423.64M

No 20, 2005 2664.3 2620.1 2668.9 2563.1 386.63M

No 13, 2005 2620.05 2548.55 2632.35 2534.4 278.16M

No 06, 2005 2548.65 2419.25 2551.4 2411.6 370.27M

Oct 30, 2005 2419.05 2314.85 2423.8 2314.2 171.08M

Oct 23, 2005 2316.05 2444.2 2460 2307.45 466.29M

Oct 16, 2005 2443.75 2488.4 2517.7 2363.55 459.35M

Oct 0!, 2005 2484.4 2577.1 2595.15 2478 319.95M

Oct 02, 2005 2574.05 2601 2669.2 2547.55 428.99M

$ep 25, 2005 2601.4 2477.85 2633.9 2477.85 424.87M

$ep 1", 2005 2477.75 2555.45 2585.6 2453.05 437.36M

$ep 11, 2005 2552.35 2455.85 2555.1 2455.85 308.40M

$ep 0#, 2005 2455.45 2417.1 2462.8 2414.95 191.68M

%&g 2", 2005 2415.8 2359.2 2422.1 2312.6 260.05M%&g 21, 2005 2357.05 2383.45 2403.45 2300.45 307.56M

%&g 1#, 2005 2383.45 2361.65 2426.65 2356.85 231.53M

%&g 07, 2005 2361.55 2361.95 2390.45 2303.1 437.55M

J&l 31, 2005 2361.2 2312.05 2377.35 2294.25 449.05M

J&l 2#, 2005 2312.3 2266.65 2332.55 2266.65 362.54M

J&l 17, 2005 2265.6 2212.95 2268.55 2212.95 281.50M

J&l 10, 2005 2212.55 2195.55 2234.15 2178.6 322.76M

J&l 03, 2005 2196.2 2212.05 2238.6 2171.25 264.93M

J&n 26, 2005 2211.9 2194.35 2226.15 2162 361.86M

J&n 1!, 2005 2194.35 2130.8 2204.45 2124.65 369.02MJ&n 12, 2005 2123.4 2090.7 2135.1 2081.7 231.12M

J&n 05, 2005 2090.6 2094.1 2133.1 2084.35 253.80M

'a( 2!, 2005 2094.25 2076.55 2097.6 2061.35 262.09M

'a( 22, 2005 2076.4 1992.1 2099.35 1991.7 333.01M

'a( 15, 2005 1992.4 1991.5 2024.6 1964.65 222.52M

'a( 0", 2005 1988.3 1978.05 2007.8 1975.05 224.87M

'a( 01, 2005 1977.5 1903.1 1984.4 1898.15 266.40M


14/171

%pr 2#, 2005 1902.5 1968.45 1974.2 1896.3 313.62M

%pr 17, 2005 1967.35 1955.5 1972.95 1902.8 320.54M

%pr 10, 2005 1956.3 2032.75 2038.85 1952.75 183.69M

%pr 03, 2005 2031.2 2067.65 2084.9 2024.8 263.36M

'ar 27, 2005 2067.65 2015.75 2071.2 1971.15 346.46M

'ar 20, 2005 2015.4 2117.95 2124.8 2007.35 282.14M

'ar 13, 2005 2109.15 2153.8 2164.15 2077.2 355.43M

'ar 06, 2005 2154 2148.25 2183.45 2141.35 378.61M

)e* 27, 2005 2148.15 2061.2 2152.75 2047.7 415.61M

)e* 20, 2005 2060.9 2055.15 2081.85 2036.6 294.12M

)e* 13, 2005 2055.55 2083.05 2110.15 2045.85 343.44M

)e* 06, 2005 2082.05 2097.45 2098 2043.6 359.44M

Jan 30, 2005 2077.95 2008.45 2099.2 2006.35 520.81M

Jan 23, 2005 2008.3 1925.3 2014.25 1894.4 405.84M

Jan 16, 2005 1925.3 1931.75 1956.95 1900.05 364.95M

Jan 0!, 2005 1931.1 2016.75 2025.9 1900.85 398.08M

Jan 02, 2005 2015.5 2080 2120.15 1984.25 423.06M

Dec 26, 200# 2080.5 2061.6 2088.45 2046.25 367.30M

Dec 1!, 200# 2062.7 2012.5 2065.6 2007.15 357.61M

Dec 12, 200# 2012.1 1970.6 2039.2 1964.8 397.30M

Dec 05, 200# 1969 1996.3 2012.25 1964.5 470.50M

No 2", 200# 1996.2 1899.3 2011.9 1894.6 587.16M

No 21, 200# 1901.05 1872.55 1915.8 1845.1 326.53M

No 1#, 200# 1872.35 1872.8 1898.15 1862.8 320.39M

No 07, 200# 1872.95 1852.45 1885.05 1852.45 278.32M

Oct 31, 200# 1852.3 1787.3 1854.4 1776.7 390.17MOct 2#, 200# 1786.9 1780 1808.85 1750.3 503.50M

Oct 17, 200# 1779.75 1796.05 1815.2 1772.4 287.73M

Oct 10, 200# 1795 1812.85 1829.45 1773 364.73M

Oct 03, 200# 1820.2 1776.75 1825.15 1775.45 481.85M

$ep 26, 200# 1775.15 1722.4 1778.65 1695.7 545.07M

$ep 1!, 200# 1722.5 1734.05 1760.8 1717.2 622.75M

$ep 12, 200# 1733.65 1668.25 1736.4 1668.05 575.77M

$ep 05, 200# 1668.75 1634.6 1670.95 1634.45 383.15M

%&g 2!, 200# 1634.1 1609.45 1641.25 1609.2 390.88M

%&g 22, 200# 1609 1590.9 1617.25 1573.7 455.92M%&g 15, 200# 1590.35 1598.2 1628.45 1577.25 608.04M

%&g 0", 200# 1598.2 1633.25 1658.9 1591.6 602.55M

%&g 01, 200# 1633.4 1631.55 1658.7 1618.2 613.26M

J&l 25, 200# 1632.3 1602.15 1638.7 1584.65 771.70M

J&l 1", 200# 1601.6 1559.2 1610.85 1555.55 669.83M

J&l 11, 200# 1558.8 1548.6 1569.75 1517.8 551.26M

J&l 0#, 200# 1553.2 1537.55 1586.55 1472.55 700.85M


15/171

J&n 27, 200# 1537.5 1488.6 1547.65 1488.6 635.87M

J&n 20, 200# 1488.5 1490.75 1499.8 1437.9 558.22M

J&n 13, 200# 1491.2 1508.15 1525.2 1474.65 461.16M

J&n 06, 200# 1508.45 1521.6 1561.6 1504.8 454.19M

'a( 30, 200# 1521.1 1507.05 1566.5 1456.2 540.77M

'a( 23, 200# 1508.75 1563.65 1625.7 1504 531.38M

'a( 16, 200# 1560.2 1582.5 1591.05 1292.2 653.38M

'a( 0!, 200# 1582.4 1804.4 1804.4 1566.95 635.92M

'a( 02, 200# 1804.45 1796.1 1837.95 1742.8 440.23M

%pr 25, 200# 1796.1 1890.05 1893.1 1788.3 480.34M

%pr 1", 200# 1892.45 1869.2 1912.35 1832 578.07M

%pr 11, 200# 1868.95 1860.3 1885.15 1819.8 361.59M

%pr 0#, 200# 1853.55 1841.1 1878.8 1833.95 392.25M

'ar 2", 200# 1841.1 1747.35 1856.3 1739.5 492.64M

'ar 21, 200# 1747.5 1726.3 1755.45 1669.7 493.41M

'ar 1#, 200# 1725.1 1812.45 1836 1703.55 576.02M

'ar 07, 200# 1812.2 1868.15 1898.7 1775.9 631.32M

)e* 2!, 200# 1867.7 1798.35 1871.1 1795.35 476.40M

)e* 22, 200# 1800.3 1853 1867.25 1760.55 578.18M

)e* 15, 200# 1852.65 1914.45 1935.8 1831.15 619.11M

)e* 0", 200# 1913.6 1834.9 1916.2 1833.05 576.95M

)e* 01, 200# 1833.65 1809.3 1846.75 1755.65 566.67M

Jan 25, 200# 1809.75 1847.9 1918.45 1804.3 576.68M

Jan 1", 200# 1847.55 1901.9 1957.65 1756.25 695.59M

Jan 11, 200# 1900.65 1972 2000.3 1887.1 584.21M

Jan 0#, 200# 1971.9 1946.3 2014.65 1888.1 641.66MDec 2", 2003 1946.05 1838.05 1951.7 1837.65 581.99M

Dec 21, 2003 1837.05 1778.85 1840.35 1751.05 429.14M

Dec 1#, 2003 1778.55 1699.7 1783.7 1699.7 561.72M

Dec 07, 2003 1698.9 1644.85 1705.95 1631.85 461.60M

No 30, 2003 1645.8 1615.85 1688.25 1615.7 529.83M

No 23, 2003 1615.25 1541.35 1618.95 1536.5 425.20M

No 16, 2003 1540.7 1549.65 1591.25 1509.15 570.04M

No 0!, 2003 1550.45 1603.55 1617.75 1544.75 496.61M

No 02, 2003 1592.05 1556.5 1630.25 1556.5 821.16M

Oct 26, 2003 1555.9 1522.05 1559.75 1471.3 807.96MOct 1!, 2003 1506.05 1569.7 1574.1 1434.75 801.64M

Oct 12, 2003 1569.45 1523.35 1574.1 1503 829.91M

Oct 05, 2003 1523.1 1449.45 1527.25 1423.75 774.90M

$ep 2", 2003 1449.3 1386.9 1451.2 1386.1 516.50M

$ep 21, 2003 1386.95 1319.25 1389.3 1290.55 709.81M

$ep 1#, 2003 1322.15 1371.75 1377.45 1285.25 799.26M

$ep 07, 2003 1372.1 1398.4 1430.7 1367.15 721.45M


16/171

%&g 31, 2003 1398.4 1356.7 1400.9 1353.6 730.89M

%&g 2#, 2003 1356.55 1311.95 1365.8 1245.85 913.39M

%&g 17, 2003 1311.15 1247.9 1319.45 1247.9 950.17M

%&g 10, 2003 1247.75 1222.6 1260.35 1215.75 579.08M

%&g 03, 2003 1222.65 1196.05 1224.5 1164.75 564.45M

J&l 27, 2003 1195.75 1163.25 1198.8 1154.8 445.02M

J&l 20, 2003 1162.75 1140 1164.7 1089.3 423.85M

J&l 13, 2003 1140 1161.2 1175.95 1130.45 373.13M

J&l 06, 2003 1161.65 1138.9 1170.75 1134.6 327.46M

J&n 2!, 2003 1138.45 1125.6 1150.75 1125.5 351.63M

J&n 22, 2003 1125.55 1100.6 1126.8 1079.1 378.85M

J&n 15, 2003 1100.25 1056.5 1101.6 1045.55 357.94M

J&n 0", 2003 1056.2 1046 1059.45 1033.95 317.21M

J&n 01, 2003 1046.4 1006.85 1048.85 1004.7 352.10M

'a( 25, 2003 1006.8 967.85 1013.85 967.1 342.55M

'a( 1", 2003 967.9 973.7 980.75 959.8 299.22M

'a( 11, 2003 973.1 938.5 974.4 934 254.57M

'a( 0#, 2003 937.85 937.45 956.65 935.8 324.21M

%pr 27, 2003 938.3 922.85 940.2 920 246.81M

%pr 20, 2003 924.3 941.5 951.4 921.1 355.63M

%pr 13, 2003 940.7 951.8 964.2 936.7 159.83M

%pr 06, 2003 949.8 1017.05 1033.45 935.7 304.95M

'ar 30, 2003 1016.95 1000.6 1018.25 973.5 245.66M

'ar 23, 2003 1000.6 1030.6 1039.8 996.75 241.44M

'ar 16, 2003 1030.55 999.7 1033.7 982.7 203.95M

'ar 0!, 2003 999.65 1017.1 1021.5 994.2 184.12M'ar 02, 2003 1017.1 1063.55 1070.85 1014.3 223.02M

)e* 23, 2003 1063.4 1066.2 1075.5 1044.9 283.08M

)e* 16, 2003 1066.15 1036.2 1071.7 1036.2 244.00M

)e* 0!, 2003 1036 1058.2 1058.75 1034.1 187.46M

)e* 02, 2003 1057.5 1040.25 1065.95 1036.5 262.62M

Jan 26, 2003 1041.85 1057.8 1059.8 1026.2 361.85M

Jan 1!, 2003 1056.05 1086.25 1087 1053.4 264.72M

Jan 12, 2003 1086.5 1080.25 1091.35 1070.3 229.69M

Jan 05, 2003 1080.25 1089.75 1103.25 1077.4 250.64M

Dec 2!, 2002 1089.6 1095.8 1105.6 1084.35 258.47MDec 22, 2002 1098.4 1079.3 1103.95 1072.65 216.91M

Dec 15, 2002 1079.3 1089 1100 1069 287.50M

Dec 0", 2002 1086.2 1070.5 1087.35 1045.65 372.26M

Dec 01, 2002 1069.8 1050.15 1075.75 1034.1 369.50M

No 2#, 2002 1050.15 1020.9 1057.45 1017.5 349.96M

No 17, 2002 1020.15 990.35 1026 989.05 298.94M

No 10, 2002 990.35 957.55 992.05 948.05 273.34M


17/171

No 03, 2002 956.95 951.6 970.2 951.6 175.75M

Oct 27, 2002 951.45 932.35 956.95 920.1 347.51M

Oct 20, 2002 932.2 971.75 976.35 929.25 207.75M

Oct 13, 2002 971.65 971.5 983.6 966.55 199.86M

Oct 06, 2002 971.05 947.8 973.5 945 240.38M

$ep 2!, 2002 948.2 976.15 976.15 944.5 167.60M

$ep 22, 2002 976.45 969.85 978 960.2 202.88M

$ep 15, 2002 969.6 991.75 997 960.7 189.72M

$ep 0", 2002 992 992.05 1005.85 985.25 170.36M

$ep 01, 2002 995.2 1010.9 1024.65 990.85 256.81M

%&g 25, 2002 1010.6 992.4 1012.75 981.1 289.39M

%&g 1", 2002 995.2 979.4 996.4 978.2 206.89M

%&g 11, 2002 979.25 961.15 981.2 961.15 140.32M

%&g 0#, 2002 961.95 954.9 978.6 948 223.05M

J&l 2", 2002 954.75 973 987.5 935.55 254.47M

J&l 21, 2002 973.5 1035.2 1035.2 972.55 266.54M

J&l 1#, 2002 1035.9 1057.95 1058.45 1025 179.26M

J&l 07, 2002 1058.25 1074 1087.4 1054.9 189.35M

J&n 30, 2002 1073.8 1058 1078.55 1058 184.77M

J&n 23, 2002 1057.8 1065.6 1068.9 1042.2 208.83M

J&n 16, 2002 1062.55 1085.8 1097.55 1056.25 200.50M

J&n 0!, 2002 1085.7 1049.95 1102.05 1049.95 221.77M

J&n 02, 2002 1048.8 1029.25 1072 1029.25 198.90M

'a( 26, 2002 1028.8 1067 1071.5 1020.1 258.23M

'a( 1!, 2002 1067 1091.7 1097.95 1024.3 255.54M

'a( 12, 2002 1090.65 1116.8 1125.95 1079.95 229.86M'a( 05, 2002 1116.4 1096.95 1136.55 1096.25 186.90M

%pr 2", 2002 1096.95 1097.55 1101.1 1073.3 156.00M

%pr 21, 2002 1097.4 1100.5 1116.85 1088.05 194.60M

%pr 1#, 2002 1100.3 1146.55 1152.55 1097.6 176.10M

%pr 07, 2002 1146.5 1141.9 1151.55 1122.1 204.27M

'ar 31, 2002 1141.95 1129.85 1153.3 1121.45 221.73M

'ar 2#, 2002 1129.55 1138.1 1140.2 1117.85 129.61M

'ar 17, 2002 1138.45 1169.95 1184.7 1135.9 195.14M

'ar 10, 2002 1169.75 1187.5 1192.75 1143.55 236.51M

'ar 03, 2002 1187.65 1178.45 1201.1 1162.75 299.70M)e* 2#, 2002 1178 1163.65 1205.95 1135.2 367.87M

)e* 17, 2002 1163.5 1159.85 1178.1 1134.65 256.45M

)e* 10, 2002 1159.95 1124.85 1164.1 1124.85 304.52M

)e* 03, 2002 1123.75 1083.05 1131.85 1069.4 367.14M

Jan 27, 2002 1081.65 1083.25 1088.75 1058.8 283.83M

Jan 20, 2002 1080.1 1093.25 1099.8 1077 281.38M

Jan 13, 2002 1093.15 1089.45 1121.75 1078.95 343.55M


18/171

Jan 06, 2002 1088.55 1093.05 1119.4 1073.45 344.20M

Dec 30, 2001 1096.2 1033.9 1099.25 1033.9 282.99M

Dec 23, 2001 1033.8 1051 1058.3 1010.45 201.14M

Dec 16, 2001 1050.85 1089.9 1098 1043.65 200.00M

Dec 0!, 2001 1087.85 1112.15 1123.55 1069.95 285.95M

Dec 02, 2001 1112.3 1067.2 1132.65 1063.25 315.38M

No 25, 2001 1067.15 1059.25 1097.6 1059.25 239.85M

No 1", 2001 1059 1034.2 1082.4 1032.85 317.37M

No 11, 2001 1035.7 1004.55 1038.35 999.85 154.23M

No 0#, 2001 1004.05 997.25 1014.1 984.45 253.56M

Oct 2", 2001 997.6 983.15 1009.55 959.35 243.92M

Oct 21, 2001 983.2 980.05 1000.95 973.2 215.72M

Oct 1#, 2001 976.65 963.65 989.05 954.35 225.52M

Oct 07, 2001 960.4 911.2 969.9 884.65 231.35M

$ep 30, 2001 914.6 914.65 919.75 896.25 176.55M

$ep 23, 2001 913.85 853 922.55 853 271.65M

$ep 16, 2001 854.2 916.15 916.15 849.95 274.07M

$ep 0!, 2001 919.7 1035 1045.3 902.7 199.29M

$ep 02, 2001 1035.2 1054.65 1059.9 1026.45 201.77M

%&g 26, 2001 1053.75 1064.05 1078.35 1051.75 168.88M

%&g 1!, 2001 1069.15 1062.5 1079 1061 137.23M

%&g 12, 2001 1069.2 1070.95 1084 1061.05 163.88M

%&g 05, 2001 1071.15 1074.2 1082.4 1059.55 145.44M

J&l 2!, 2001 1074.6 1051.45 1077.7 1050.9 201.62M

J&l 22, 2001 1051.7 1076.15 1076.15 1046.9 112.14M

J&l 15, 2001 1077.7 1110.35 1116.7 1072.75 136.60MJ&l 0", 2001 1110.45 1064.8 1127.15 1052.1 141.01M

J&l 01, 2001 1065.1 1108.35 1119.55 1059.6 126.06M

J&n 2#, 2001 1107.9 1087.1 1114.35 1060.05 207.51M

J&n 17, 2001 1087.65 1087.75 1102.45 1064.4 186.54M

J&n 10, 2001 1087.75 1126.55 1134.8 1084.2 193.86M

J&n 03, 2001 1126.6 1148 1154.45 1095.45 210.09M

'a( 27, 2001 1148.05 1174.95 1207 1146.9 240.83M

'a( 20, 2001 1174.9 1172.95 1190.15 1165.65 214.23M

'a( 13, 2001 1172.8 1140.45 1187.65 1096.25 242.30M

'a( 06, 2001 1140.5 1130.05 1164.3 1130.05 213.89M%pr 2!, 2001 1130.05 1101.45 1150.65 1101.45 163.71M

%pr 22, 2001 1101.3 1144.05 1170.2 1078.1 255.91M

%pr 15, 2001 1144 1024 1159.3 1000.1 271.60M

%pr 0", 2001 1024.9 1137.6 1138.55 1001.8 149.85M

%pr 01, 2001 1139.6 1148.1 1171.85 1094.35 133.22M

'ar 25, 2001 1148.2 1159.85 1210.1 1144.65 154.38M

'ar 1", 2001 1161.3 1192.85 1218.35 1139.65 157.96M


19/171

'ar 11, 2001 1193.55 1253.25 1253.25 1098.75 264.24M

'ar 0#, 2001 1254.75 1304.85 1316.45 1219.35 346.25M

)e* 25, 2001 1306.35 1320.9 1399.55 1281.9 604.58M

)e* 1", 2001 1320.45 1381.4 1392.8 1314.1 489.06M

)e* 11, 2001 1381.35 1405.7 1422.95 1376.15 495.85M

)e* 0#, 2001 1405.7 1378.8 1416.3 1365.05 558.03M

Jan 2", 2001 1378.85 1368.55 1396.05 1312.1 511.18M

Jan 21, 2001 1370.1 1329.3 1374.2 1329.3 420.93M

Jan 1#, 2001 1329.1 1286.85 1333.5 1277.85 413.05M

Jan 07, 2001 1286.75 1327.35 1334.2 1275.95 433.37M

Dec 31, 2000 1327.25 1263.5 1331.35 1248.55 437.16M

Dec 2#, 2000 1263.55 1242.05 1265.9 1207.95 261.20M

Dec 17, 2000 1242 1310.15 1325.6 1237.3 387.60M

Dec 10, 2000 1312.6 1313.7 1369.5 1308.15 451.70M

Dec 03, 2000 1313.7 1276.25 1319.85 1273.65 397.66M

No 26, 2000 1276.2 1225.4 1281 1225.35 401.42M

No 1!, 2000 1225.2 1236 1247.5 1209.85 293.81M

No 12, 2000 1236 1239.35 1270.1 1199.95 319.08M

No 05, 2000 1239.55 1242.15 1277.25 1232.35 323.89M

Oct 2!, 2000 1242.05 1178.75 1249.2 1155.15 285.78M

Oct 22, 2000 1178.7 1171.75 1192.9 1132.9 215.52M

Oct 15, 2000 1172 1177.85 1228.8 1108.2 297.26M

Oct 0", 2000 1176.75 1285.05 1286.35 1167.5 248.54M

Oct 01, 2000 1285 1270.75 1306.45 1254.35 193.94M

$ep 2#, 2000 1271.65 1268.4 1305.1 1249.35 248.59M

$ep 17, 2000 1266.45 1416.05 1416.05 1261.2 239.18M$ep 10, 2000 1417.2 1449.35 1482 1411.55 231.92M

$ep 03, 2000 1450.05 1395.95 1453.15 1395.95 260.88M

%&g 27, 2000 1394.1 1379.6 1397.3 1360.65 161.18M

%&g 20, 2000 1381.25 1358.75 1398.9 1358.75 257.62M

%&g 13, 2000 1358.05 1312.25 1363.05 1295.45 186.93M

%&g 06, 2000 1310.75 1319.7 1363.95 1299.9 197.51M

J&l 30, 2000 1318.55 1333.3 1344.5 1302.65 167.76M

J&l 23, 2000 1333.8 1397.05 1397.05 1269.25 215.48M

J&l 16, 2000 1397.25 1509.25 1512.25 1394.3 210.49M

J&l 0!, 2000 1509.75 1518.15 1564.75 1502.7 228.27MJ&l 02, 2000 1517.6 1473.45 1530.9 1473.45 211.12M

J&n 25, 2000 1471.45 1472.15 1505.75 1431.25 176.57M

J&n 1", 2000 1472.2 1477.55 1539.1 1461.3 204.85M

J&n 11, 2000 1477.3 1464.4 1480.85 1411.9 173.05M

J&n 0#, 2000 1467.2 1390.95 1485.5 1390.95 201.89M

'a( 2", 2000 1389.25 1273.7 1410.75 1267.4 199.30M

'a( 21, 2000 1275.35 1267.85 1278.75 1201.5 139.84M


20/171

'a( 1#, 2000 1268 1281.3 1347.7 1220.7 115.20M

'a( 07, 2000 1282.8 1423.25 1436.6 1276.4 118.26M

%pr 30, 2000 1422.4 1410 1428.6 1258.1 139.61M

%pr 23, 2000 1406.55 1416.05 1455.85 1311.3 199.04M

%pr 16, 2000 1415.65 1518.55 1518.55 1339.75 160.58M

%pr 0!, 2000 1518.65 1557.55 1636.95 1502.7 159.24M

%pr 02, 2000 1557.15 1528.7 1558.05 1381.05 232.83M

'ar 26, 2000 1528.45 1570.45 1609.4 1489.1 168.06M

'ar 1!, 2000 1569.55 1563.3 1629.2 1540.45 94.42M

'ar 12, 2000 1562.2 1601.4 1645 1503.2 132.87M

'ar 05, 2000 1602.75 1656 1765.25 1588.2 150.99M

)e* 27, 2000 1656 1711.15 1783.3 1626.35 186.13M

)e* 20, 2000 1710.45 1719.55 1818.15 1689.2 130.30M

)e* 13, 2000 1717.8 1777.75 1795.45 1694.45 154.90M

)e* 06, 2000 1756 1599.8 1771.65 1599.8 180.67M

Jan 30, 2000 1599.75 1598.35 1621.35 1521.4 183.96M

Jan 23, 2000 1599.1 1623.05 1645 1579.55 156.28M


21/171

+hange

-#.67

1.30

1.2"

1.!!

-2.20

-2.02

1.10

1.21

-2.#1

-1.3"

-2.77

0.70

0.5!

3.00

1.05

-1.#2

2.#7

1.75

-#.3#

-3.5!

-2.57

-0.5#

0.37

0.13

-1.032.!"

-1.#7

1.2#

1.!0

3.03

-1.62

-3.7"

-0.30

2.3"

0."60.12

-1.#!

-3.#!

-1.!!

2.26

2.!#

-2.6"


22/171

-0."!

-3.2#

1.05

0.12

0.32

1.67

-1.6"

-0.30

3.7"

2.77

-1.32

2.37

-0.30

0.01

-3.6"

-0.5"

1.31

1.0#

0.63

0.1"

3."#

3.02

-1.02

-1.0"

-0.2!

-1.""0.20

0.23

1.67

0.52

1.56

2.!5

-0.#5

-2.#1

1.65

2.7#-3.77

3.23

-0.0#

-0.#1

-0.5#

#."!

-1."6


23/171

2.2"

5.02

2.#5

-1.30

0.05

0.05

1.22

-0.02

3.12

-0.17

-0.3#

3.!"

1.!7

1.77

-0.2#

-0.#3

-2."3

0.0"

1.#6

-0.6#

-1.63

0.63

1.72

-1.#6

1.36

3.01-1.00

-1.3"

-2.6#

2.6#

-0.72

1.53

3.20

1.27

-2.!"

2.763.00

3."1

0.00

-0.66

-1.0#

-1.!"

-3.5#


24/171

-2.37

0.3#

2.#0

0.##

3.0"

-2.#2

-1.23

-1.75

0.0#

-3.2!

1.52

2.5#

1.2#

1.53

#.60

-0.##

-2.2"

0.55

-3.77

-1.23

3.!5

-2.23

-0.63

-0.27

-1.5!

-1.250.17

1.!0

-1.0"

1."2

1.0#

-0.5#

-0.#7

0.#7

#.50

0.!#-1.!7

-0.20

0.5!

-0.35

0.1#

-1.23

0.77


25/171

0.21

2.03

#.#1

1.5!

-2.3"

0.3"

0."6

2.01

2.27

-2.02

-0.#2

-1.6!

0.72

2.5"

0.1#

1.3!

#.6"

-1.60

0.5!

-0.76

-3.11

-2.00

-1."!

1.60

-2.17

0.520.33

-0.75

-0.2!

-0.#"

-1.2!

-2.#3

3.3!

1.05

2.33

3.0!3.75

2.35

2."1

-1.!0

1.3#

-#.#2

-3.63


26/171

7.22

-3.!!

-5.0!

-2.1"

-1.#3

6.15

-1.60

5.00

-1.12

1.55

-#.26

0.#!

0.3!

6.15

-2.02

-#.#"

-2.65

-#.!#

-2.70

0.!5

-1.#1

0.5!

2."5

1.!5

-2.1"

-0.560.7#

-0.1!

-1.05

-0.12

-3.##

-2.30

1.03

-0.30

0.27

3.0#5.22

-1.32

-1.6"

#.#3

-2."5

2."1

-1.5!


27/171

-2.11

-3.2#

0.7#

-#.23

-3.75

2.0#

1.06

1.56

-2.26

#.1!

-2.35

-2.!!

-3."1

#.!0

-0."0

0.06

-0.67

-0.65

2.0"

2.27

#.3#

2.!3

1.31

-2.20

1.##

0.2#1.33

-1.50

1.02

0.77

2.20

-0.61

0.12

2."0

-0.31

1.362.75

-3.1!

1.50

-#.!3

-0.#!

0.7!

-1."5


28/171

1.35

0.16

0.36

2.#5

0.!5

3.3"

1.60

0.37

2.2!

-3.35

-3.06

-#.12

0.1#

0."#

0.##

3."2

-2.53

0.16

3.3"

-2.1!

1.07

#.23

1.7!

-5.71

-2."2

3.!"-2.72

2.51

-0.3#

3.03

3.1!

-1.10

#.#!

-1.12

2.20

-3.3#1.#!

#.#3

!.27

-!.50

1.11

1.#3

-5."!


29/171

-0.0"

3.10

#.!7

15.##

1.#1

#.22

-0.20

2."5

1.27

#.0"

3.2!

10.7#

3.23

3.7"

-5.1!

0.!!

-7.1!

3.70

-1.10

7.33

-5.30

-1.55

-5.70

6.63

-7.16

5.357.62

-1.#"

2.2!

-#.16

-5.#7

3.03

11.67

-15.!5

-6.27

-1#.10-#.1!

-6.12

0.#0

-2."5

-0.1"

0.75

-2.33


30/171

-2.1"

2.63

2.36

5.37

1.07

0."2

-2.!2

-#."5

-3.75

-2.3!

-#.!"

-1.55

-#.0!

3.51

-#.70

2.2"

3.0!

3.7"

2."1

-5.!7

".05

-3.62

-0.5#

-".65

2.21

-3.623.57

-3.70

-1.23

-5.6#

-7.!"

-1.1"

3.20

5.#3

-#.65

1.233.67

2.75

-5.05

#.30

-#.5#

#.0#

!.3#


31/171

-3.!2

#.67

3.2"

3."0

7.07

0.1!

1.02

6.5#

2.00

-5.20

-1.55

-0.!"

-2.65

1.37

2.73

1.5#

1.56

1.!3

0.6#

-3.5#

1.15

0."0

3.3"

-0.!!

0."3

0.00#.2#

#.#1

-1."2

-1.02

7.00

-2.!#

-0.23

-5.3!

-5.00

-0.!"0.0!

0."6

1.#1

0.!3

1.73

0.#3

2.#6


32/171

-0.#5

-1."5

-0."!

1.1"

2.5#

0.#7

0.77

1.77

1.70

0.02

2.!"

-0.52

1.25

1.""

0.21

1.05

1.#6

0."7

2.52

3.07

1.#7

6.31

-5.71

1.5#

-1.67

2."15.27

0."#

-7.2"

-3.6"

-1.15

-11.05

-0.3"

#.##

-1."1

6."0-3.16

1.5#

3.7#

1.#1

1.5"

1.16

3.1!


33/171

2.30

-1.52

2.!6

-1.#1

2."2

1.77

-2.1"

2.73

1.13

-0.1!

1.!5

2.17

1.26

1.6!

2."0

5.36

#.#5

-5.23

-1.6#

-3.#"

-1.05

#.!!

-2.!2

3.!5

1.6#

2.#!-1.11

0.!3

0.01

2.11

2.06

2.#0

0.7#

-0.71

0."0

3.3#1.57

-0.17

0."6

#.22

0.21

0.55

3.!#


34/171

-3.30

0.56

-3.6!

-1.76

2.5!

-#.##

-2.0"

0.27

#.23

0.26

-1.27

0.20

3.#7

#.31

-0.30

-#.1!

-3.12

0."6

2.51

2.1!

-1.36

5.01

1.53

-0.03

1.11

3.660.#0

-0."5

-1.3"

2.5#

3.06

-0.6#

3."!

2.12

1.56

1.17-0.#!

-2.16

0.07

1.!2

2.75

0.36

1.02


35/171

3.2!

-0.1"

-1.1#

-0."3

0."2

-3.30

-1.#0

-12.31

0.#6

-5.0!

1.26

0."3

0.6"

5.36

1.30

-#."1

-2.!7

3.7#

-2."3

-3.1!

#.36

1.32

-2.05

-2.7!

-3.61

1.335.!3

3.2!

#.6!

3.23

1."!

#."#

-0.63

-2.61

2.32

3.31-#.0#

3.0#

5.0!

#.50

#.!0

-3.6#

-1.""


36/171

3.0!

3.#6

5.0"

2.05

2.25

2."#

2.00

-1."6

2.0#

1.15

2.30

#.17

0.!#

3.!3

#.02

-0.53

3.76

-0.05

1.51

-1.7#

-0.!6

-6.60

1.63

-2.!1

3.0!

-1.72-#.35

-0.26

2.!1

-2.03

1.50

-1.3#

-2."0

0.5"

-0."6

-0."01.77

-0.6#

1.53

1."7

2.!#

3.01

3.#!


37/171

0.5"

2.07

-#.06

0.06

2.#1

-2."!

0.71

-2.26

-0.32

-1.52

1.55

1.63

1."0

0.75

-1.!3

-6.02

-2.11

-1.#5

1.51

-0.#5

-2.13

3.52

1.!#

-3.5"

-2.17

-2.311.77

-0.0#

-0.26

-#.03

0.#0

1.10

-0.7"

-2.6"

-1.51

0."21.25

0.31

3.22

3."!

0.1#

-1.1!

0.#2


38/171

-0.70

6.0#

-1.62

-3.#0

-2.20

#.23

0.77

2.25

3.15

0.65

1.#6

0.67

1.6!

5.01

0.0"

6.!"

-7.12

-11.16

-1.76

-1.##

0.00

-0.1"

-0.32

2.1"

-2.#1

-2.!5#.26

-3."6

1."6

-0.01

-3.#5

-1."7

-2.2!

0.1"

2."3

0.!22.61

-3.73

11.62

-10.06

-0.75

-1.13

-2.70


39/171

-#.""

-3.!5

-1.07

-#.#1

-1.73

1.!5

0.6#

3.0"

3.2!

-3.05

5.0#

1.7#

-5.3"

-0.0"

2.!#

#.16

-0."7

-0.2!

-0.20

5.37

0.57

-0.#0

-".#2

1.05

0.#1

-10.6#-2.27

#.01

0.!3

1.71

3.61

-0.5!

-1.1#

-#.5#

-7.#5

-0.523.1#

-0.05

-0.35

0.6!

5.61

".!3

0.5"


40/171

-1.15

-!."1

1.13

-0.6#

-6.7"

-2.#7

1.""

-2.62

0.#7

-2.53

-3.22

-3.1"

-0.#3

-2.1"

!.77

0.0#

-1.33


41/171


42/171


43/171


44/171


45/171


46/171


47/171


48/171


49/171


50/171


51/171


52/171


53/171


54/171


55/171


56/171


57/171


58/171


59/171


60/171


61/171

$tart Date $tart Price n/ Date n/ Price 'oeent

Jan 06, 2013 5951.3 Jan 03, 2016 7590.95 1639.65

Dec 30, 2012 6016.15 Dec 27, 2015 7963.2 1947.05

Dec 23, 2012 5908.35 Dec 20, 2015 7861.05 1952.7

Dec 16, 2012 5847.7 Dec 13, 2015 7761.95 1914.25

Dec 0!, 2012 5879.6 Dec 06, 2015 7610.45 1730.85

Dec 02, 2012 5907.4 No 2!, 2015 7781.9 1874.5

No 25, 2012 5879.85 No 22, 2015 7942.7 2062.85

No 1", 2012 5626.6 No 15, 2015 7856.55 2229.95

No 11, 2012 5574.05 No 0", 2015 7762.25 2188.2

No 0#, 2012 5686.25 No 01, 2015 7954.3 2268.05

Oct 2", 2012 5697.7 Oct 25, 2015 8065.8 2368.1

Oct 21, 2012 5664.3 Oct 1", 2015 8295.45 2631.15

Oct 1#, 2012 5684.25 Oct 11, 2015 8238.15 2553.9

Oct 07, 2012 5676.05 Oct 0#, 2015 8189.7 2513.65

$ep 30, 2012 5746.95 $ep 27, 2015 7950.9 2203.95

$ep 23, 2012 5703.3 $ep 20, 2015 7868.5 2165.2

$ep 16, 2012 5691.15 $ep 13, 2015 7981.9 2290.75

$ep 0!, 2012 5577.65 $ep 06, 2015 7789.3 2211.65

$ep 02, 2012 5342.1 %&g 30, 2015 7655.05 2312.95

%&g 26, 2012 5258.5 %&g 23, 2015 8001.95 2743.45

%&g 1!, 2012 5386.7 %&g 16, 2015 8299.95 2913.25

%&g 12, 2012 5366.3 %&g 0!, 2015 8518.55 3152.25

%&g 05, 2012 5320.4 %&g 02, 2015 8564.6 3244.2

J&l 2!, 2012 5215.7 J&l 26, 2015 8532.85 3317.15

J&l 22, 2012 5099.85 J&l 1!, 2015 8521.55 3421.7J&l 15, 2012 5205.1 J&l 12, 2015 8609.85 3404.75

J&l 0", 2012 5227.25 J&l 05, 2015 8360.55 3133.3

J&l 01, 2012 5316.95 J&n 2", 2015 8484.9 3167.95

J&n 2#, 2012 5278.9 J&n 21, 2015 8381.1 3102.2

J&n 17, 2012 5146.05 J&n 1#, 2015 8224.95 3078.9

J&n 10, 2012 5139.05 J&n 07, 2015 7982.9 2843.85

J&n 03, 2012 5068.35 'a( 31, 2015 8114.7 3046.35

'a( 27, 2012 4841.6 'a( 2#, 2015 8433.65 3592.05

'a( 20, 2012 4920.4 'a( 17, 2015 8458.95 3538.55

'a( 13, 2012 4891.45 'a( 10, 2015 8262.35 3370.9'a( 06, 2012 4928.9 'a( 03, 2015 8191.5 3262.6

%pr 2!, 2012 5086.85 %pr 26, 2015 8181.5 3094.65

%pr 22, 2012 5190.6 %pr 1!, 2015 8305.25 3114.65

%pr 15, 2012 5290.85 %pr 12, 2015 8606 3315.15

%pr 0", 2012 5207.45 %pr 05, 2015 8780.35 3572.9

%pr 01, 2012 5322.9 'ar 2!, 2015 8586.25 3263.35

'ar 25, 2012 5295.55 'ar 22, 2015 8341.4 3045.85


62/171

'ar 1", 2012 5278.2 'ar 15, 2015 8570.9 3292.7

'ar 11, 2012 5317.9 'ar 0", 2015 8647.75 3329.85

'ar 0#, 2012 5333.55 'ar 01, 2015 8937.75 3604.2

)e* 26, 2012 5359.35 )e* 22, 2015 8844.6 3485.25

)e* 1!, 2012 5429.3 )e* 15, 2015 8833.6 3404.3

)e* 12, 2012 5564.3 )e* 0", 2015 8805.5 3241.2

)e* 05, 2012 5381.6 )e* 01, 2015 8661.05 3279.45

Jan 2!, 2012 5325.85 Jan 25, 2015 8808.9 3483.05

Jan 22, 2012 5204.7 Jan 1", 2015 8835.6 3630.9

Jan 15, 2012 5048.6 Jan 11, 2015 8513.8 3465.2

Jan 0", 2012 4866 Jan 0#, 2015 8284.5 3418.5

Jan 01, 2012 4754.1 Dec 2", 201# 8395.45 3641.35

Dec 25, 2011 4624.3 Dec 21, 201# 8200.7 3576.4

Dec 1", 2011 4714 Dec 1#, 201# 8225.2 3511.2

Dec 11, 2011 4651.6 Dec 07, 201# 8224.1 3572.5

Dec 0#, 2011 4866.7 No 30, 201# 8538.3 3671.6

No 27, 2011 5050.15 No 23, 201# 8588.25 3538.1

No 20, 2011 4710.05 No 16, 201# 8477.35 3767.3

No 13, 2011 4905.8 No 0!, 201# 8389.9 3484.1

No 06, 2011 5168.85 No 02, 201# 8337 3168.15

Oct 30, 2011 5284.2 Oct 26, 201# 8322.2 3038

Oct 23, 2011 5360.7 Oct 1!, 201# 8014.55 2653.85

Oct 16, 2011 5049.95 Oct 12, 201# 7779.7 2729.75

Oct 0!, 2011 5132.3 Oct 05, 201# 7859.95 2727.65

Oct 02, 2011 4888.05 $ep 2", 201# 7945.55 3057.5

$ep 25, 2011 4943.25 $ep 21, 201# 7968.85 3025.6$ep 1", 2011 4867.75 $ep 1#, 201# 8121.45 3253.7

$ep 11, 2011 5084.25 $ep 07, 201# 8105.5 3021.25

$ep 0#, 2011 5059.45 %&g 31, 201# 8086.85 3027.4

%&g 2", 2011 5040 %&g 2#, 201# 7954.35 2914.35

%&g 21, 2011 4747.8 %&g 17, 201# 7913.2 3165.4

%&g 1#, 2011 4845.65 %&g 10, 201# 7791.7 2946.05

%&g 07, 2011 5072.95 %&g 03, 201# 7568.55 2495.6

J&l 31, 2011 5211.25 J&l 27, 201# 7602.6 2391.35

J&l 2#, 2011 5482 J&l 20, 201# 7790.45 2308.45

J&l 17, 2011 5633.95 J&l 13, 201# 7663.9 2029.95J&l 10, 2011 5581.1 J&l 06, 201# 7459.6 1878.5

J&l 03, 2011 5660.65 J&n 2!, 201# 7751.6 2090.95

J&n 26, 2011 5627.2 J&n 22, 201# 7508.8 1881.6

J&n 1!, 2011 5471.25 J&n 15, 201# 7511.45 2040.2

J&n 12, 2011 5366.4 J&n 0", 201# 7542.1 2175.7

J&n 05, 2011 5485.8 J&n 01, 201# 7583.4 2097.6

'a( 2!, 2011 5516.75 'a( 25, 201# 7229.95 1713.2


63/171

'a( 22, 2011 5476.1 'a( 1", 201# 7367.1 1891

'a( 15, 2011 5486.35 'a( 11, 201# 7203 1716.65

'a( 0", 2011 5544.75 'a( 0#, 201# 6858.8 1314.05

'a( 01, 2011 5551.45 %pr 27, 201# 6694.8 1143.35

%pr 2#, 2011 5749.5 %pr 20, 201# 6782.75 1033.25

%pr 17, 2011 5884.7 %pr 13, 201# 6779.4 894.7

%pr 10, 2011 5824.55 %pr 06, 201# 6776.3 951.75

%pr 03, 2011 5842 'ar 30, 201# 6694.35 852.35

'ar 27, 2011 5826.05 'ar 23, 201# 6695.9 869.85

'ar 20, 2011 5654.25 'ar 16, 201# 6493.2 838.95

'ar 13, 2011 5373.7 'ar 0!, 201# 6504.2 1130.5

'ar 06, 2011 5445.45 'ar 02, 201# 6526.65 1081.2

)e* 27, 2011 5538.75 )e* 23, 201# 6276.95 738.2

)e* 20, 2011 5303.55 )e* 16, 201# 6155.45 851.9

)e* 13, 2011 5458.95 )e* 0!, 201# 6048.35 589.4

)e* 06, 2011 5310 )e* 02, 201# 6063.2 753.2

Jan 30, 2011 5395.75 Jan 26, 201# 6089.5 693.75

Jan 23, 2011 5512.15 Jan 1!, 201# 6266.75 754.6

Jan 16, 2011 5696.5 Jan 12, 201# 6261.65 565.15

Jan 0!, 2011 5654.55 Jan 05, 201# 6171.45 516.9

Jan 02, 2011 5904.6 Dec 2!, 2013 6211.15 306.55

Dec 26, 2010 6134.5 Dec 22, 2013 6313.8 179.3

Dec 1!, 2010 6011.6 Dec 15, 2013 6274.25 262.65

Dec 12, 2010 5948.75 Dec 0", 2013 6168.4 219.65

Dec 05, 2010 5857.35 Dec 01, 2013 6259.9 402.55

No 2", 2010 5992.8 No 2#, 2013 6176.1 183.3No 21, 2010 5751.95 No 17, 2013 5995.45 243.5

No 1#, 2010 5890.3 No 10, 2013 6056.15 165.85

No 07, 2010 6071.65 No 03, 2013 6140.75 69.1

Oct 31, 2010 6312.45 Oct 27, 2013 6307.2 -5.25

Oct 2#, 2010 6017.7 Oct 20, 2013 6144.9 127.2

Oct 17, 2010 6066.05 Oct 13, 2013 6189.35 123.3

Oct 10, 2010 6062.65 Oct 06, 2013 6096.2 33.55

Oct 03, 2010 6103.45 $ep 2!, 2013 5907.3 -196.15

$ep 26, 2010 6143.4 $ep 22, 2013 5833.2 -310.2

$ep 1!, 2010 6018.3 $ep 15, 2013 6012.1 -6.2$ep 12, 2010 5884.95 $ep 0", 2013 5850.6 -34.35

$ep 05, 2010 5640.05 $ep 01, 2013 5680.4 40.35

%&g 2!, 2010 5479.4 %&g 25, 2013 5471.8 -7.6

%&g 22, 2010 5408.7 %&g 1", 2013 5471.75 63.05

%&g 15, 2010 5530.65 %&g 11, 2013 5507.85 -22.8

%&g 0", 2010 5452.1 %&g 0#, 2013 5565.65 113.55

%&g 01, 2010 5439.25 J&l 2", 2013 5677.9 238.65


64/171

J&l 25, 2010 5367.6 J&l 21, 2013 5886.2 518.6

J&l 1", 2010 5449.1 J&l 1#, 2013 6029.2 580.1

J&l 11, 2010 5393.9 J&l 07, 2013 6009 615.1

J&l 0#, 2010 5352.45 J&n 30, 2013 5867.9 515.45

J&n 27, 2010 5237.1 J&n 23, 2013 5842.2 605.1

J&n 20, 2010 5269.05 J&n 16, 2013 5667.65 398.6

J&n 13, 2010 5262.6 J&n 0!, 2013 5808.4 545.8

J&n 06, 2010 5119.35 J&n 02, 2013 5881 761.65

'a( 30, 2010 5135.5 'a( 26, 2013 5985.95 850.45

'a( 23, 2010 5066.55 'a( 1!, 2013 5983.55 917

'a( 16, 2010 4931.15 'a( 12, 2013 6187.3 1256.15

'a( 0!, 2010 5093.5 'a( 05, 2013 6094.75 1001.25

'a( 02, 2010 5018.05 %pr 2", 2013 5944 925.95

%pr 25, 2010 5278 %pr 21, 2013 5871.45 593.45

%pr 1", 2010 5304.1 %pr 1#, 2013 5783.1 479

%pr 11, 2010 5262.6 %pr 07, 2013 5528.55 265.95

%pr 0#, 2010 5361.75 'ar 31, 2013 5553.25 191.5

'ar 2", 2010 5290.5 'ar 2#, 2013 5682.55 392.05

'ar 21, 2010 5282 'ar 17, 2013 5651.35 369.35

'ar 1#, 2010 5262.8 'ar 10, 2013 5872.6 609.8

'ar 07, 2010 5137 'ar 03, 2013 5945.7 808.7

)e* 2", 2010 5088.7 )e* 2#, 2013 5719.7 631

)e* 21, 2010 4922.3 )e* 17, 2013 5850.3 928

)e* 1#, 2010 4844.9 )e* 10, 2013 5887.4 1042.5

)e* 07, 2010 4826.85 )e* 03, 2013 5903.5 1076.65

Jan 31, 2010 4718.65 Jan 27, 2013 5998.9 1280.25Jan 2#, 2010 4882.05 Jan 20, 2013 6074.65 1192.6

Jan 17, 2010 5036 Jan 13, 2013 6064.4 1028.4

Jan 10, 2010 5252.2 Jan 06, 2013 5951.3 699.1

Jan 03, 2010 5244.75 Dec 30, 2012 6016.15 771.4

Dec 27, 200! 5201.05 Dec 23, 2012 5908.35 707.3

Dec 20, 200! 5178.4 Dec 16, 2012 5847.7 669.3

Dec 13, 200! 4987.7 Dec 0!, 2012 5879.6 891.9

Dec 06, 200! 5117.3 Dec 02, 2012 5907.4 790.1

No 2!, 200! 5108.9 No 25, 2012 5879.85 770.95

No 22, 200! 4941.75 No 1", 2012 5626.6 684.85No 15, 200! 5052.45 No 11, 2012 5574.05 521.6

No 0", 200! 4998.95 No 0#, 2012 5686.25 687.3

No 01, 200! 4796.15 Oct 2", 2012 5697.7 901.55

Oct 25, 200! 4711.7 Oct 21, 2012 5664.3 952.6

Oct 1", 200! 4997.05 Oct 1#, 2012 5684.25 687.2

Oct 11, 200! 5142.15 Oct 07, 2012 5676.05 533.9

Oct 0#, 200! 4945.2 $ep 30, 2012 5746.95 801.75


65/171

$ep 27, 200! 5083.4 $ep 23, 2012 5703.3 619.9

$ep 20, 200! 4958.95 $ep 16, 2012 5691.15 732.2

$ep 13, 200! 4976.05 $ep 0!, 2012 5577.65 601.6

$ep 06, 200! 4829.55 $ep 02, 2012 5342.1 512.55

%&g 30, 200! 4680.4 %&g 26, 2012 5258.5 578.1

%&g 23, 200! 4732.35 %&g 1!, 2012 5386.7 654.35

%&g 16, 200! 4528.8 %&g 12, 2012 5366.3 837.5

%&g 0!, 200! 4580.05 %&g 05, 2012 5320.4 740.35

%&g 02, 200! 4481.4 J&l 2!, 2012 5215.7 734.3

J&l 26, 200! 4636.45 J&l 22, 2012 5099.85 463.4

J&l 1!, 200! 4568.55 J&l 15, 2012 5205.1 636.55

J&l 12, 200! 4374.95 J&l 0", 2012 5227.25 852.3

J&l 05, 200! 4003.9 J&l 01, 2012 5316.95 1313.05

J&n 2", 200! 4424.25 J&n 2#, 2012 5278.9 854.65

J&n 21, 200! 4375.5 J&n 17, 2012 5146.05 770.55

J&n 1#, 200! 4313.6 J&n 10, 2012 5139.05 825.45

J&n 07, 200! 4583.4 J&n 03, 2012 5068.35 484.95

'a( 31, 200! 4586.9 'a( 27, 2012 4841.6 254.7

'a( 2#, 200! 4448.95 'a( 20, 2012 4920.4 471.45

'a( 17, 200! 4238.5 'a( 13, 2012 4891.45 652.95

'a( 10, 200! 3671.65 'a( 06, 2012 4928.9 1257.25

'a( 03, 200! 3620.7 %pr 2!, 2012 5086.85 1466.15

%pr 26, 200! 3473.95 %pr 22, 2012 5190.6 1716.65

%pr 1!, 200! 3480.75 %pr 15, 2012 5290.85 1810.1

%pr 12, 200! 3384.4 %pr 0", 2012 5207.45 1823.05

%pr 05, 200! 3342.05 %pr 01, 2012 5322.9 1980.85'ar 2!, 200! 3211.05 'ar 25, 2012 5295.55 2084.5

'ar 22, 200! 3108.65 'ar 1", 2012 5278.2 2169.55

'ar 15, 200! 2807.05 'ar 11, 2012 5317.9 2510.85

'ar 0", 200! 2719.25 'ar 0#, 2012 5333.55 2614.3

'ar 01, 200! 2620.15 )e* 26, 2012 5359.35 2739.2

)e* 22, 200! 2763.65 )e* 1!, 2012 5429.3 2665.65

)e* 15, 200! 2736.45 )e* 12, 2012 5564.3 2827.85

)e* 0", 200! 2948.35 )e* 05, 2012 5381.6 2433.25

)e* 01, 200! 2843.1 Jan 2!, 2012 5325.85 2482.75

Jan 25, 200! 2874.8 Jan 22, 2012 5204.7 2329.9Jan 1", 200! 2678.55 Jan 15, 2012 5048.6 2370.05

Jan 11, 200! 2828.45 Jan 0", 2012 4866 2037.55

Jan 0#, 200! 2873 Jan 01, 2012 4754.1 1881.1

Dec 2", 200" 3046.75 Dec 25, 2011 4624.3 1577.55

Dec 21, 200" 2857.25 Dec 1", 2011 4714 1856.75

Dec 1#, 200" 3077.5 Dec 11, 2011 4651.6 1574.1

Dec 07, 200" 2921.35 Dec 0#, 2011 4866.7 1945.35


66/171

No 30, 200" 2714.4 No 27, 2011 5050.15 2335.75

No 23, 200" 2755.1 No 20, 2011 4710.05 1954.95

No 16, 200" 2693.45 No 13, 2011 4905.8 2212.35

No 0!, 200" 2810.35 No 06, 2011 5168.85 2358.5

No 02, 200" 2973 Oct 30, 2011 5284.2 2311.2

Oct 26, 200" 2885.6 Oct 23, 2011 5360.7 2475.1

Oct 1!, 200" 2584 Oct 16, 2011 5049.95 2465.95

Oct 12, 200" 3074.35 Oct 0!, 2011 5132.3 2057.95

Oct 05, 200" 3279.95 Oct 02, 2011 4888.05 1608.1

$ep 2", 200" 3818.3 $ep 25, 2011 4943.25 1124.95

$ep 21, 200" 3985.25 $ep 1", 2011 4867.75 882.5

$ep 1#, 200" 4245.25 $ep 11, 2011 5084.25 839

$ep 07, 200" 4228.45 $ep 0#, 2011 5059.45 831

%&g 31, 200" 4352.3 %&g 2", 2011 5040 687.7

%&g 2#, 200" 4360 %&g 21, 2011 4747.8 387.8

%&g 17, 200" 4327.45 %&g 1#, 2011 4845.65 518.2

%&g 10, 200" 4430.7 %&g 07, 2011 5072.95 642.25

%&g 03, 200" 4529.5 J&l 31, 2011 5211.25 681.75

J&l 27, 200" 4413.55 J&l 2#, 2011 5482 1068.45

J&l 20, 200" 4311.85 J&l 17, 2011 5633.95 1322.1

J&l 13, 200" 4092.25 J&l 10, 2011 5581.1 1488.85

J&l 06, 200" 4049 J&l 03, 2011 5660.65 1611.65

J&n 2!, 200" 4016 J&n 26, 2011 5627.2 1611.2

J&n 22, 200" 4136.65 J&n 1!, 2011 5471.25 1334.6

J&n 15, 200" 4347.55 J&n 12, 2011 5366.4 1018.85

J&n 0", 200" 4517.1 J&n 05, 2011 5485.8 968.7J&n 01, 200" 4627.8 'a( 2!, 2011 5516.75 888.95

'a( 25, 200" 4870.1 'a( 22, 2011 5476.1 606

'a( 1", 200" 4946.55 'a( 15, 2011 5486.35 539.8

'a( 11, 200" 5157.7 'a( 0", 2011 5544.75 387.05

'a( 0#, 200" 4982.6 'a( 01, 2011 5551.45 568.85

%pr 27, 200" 5228.2 %pr 2#, 2011 5749.5 521.3

%pr 20, 200" 5111.7 %pr 17, 2011 5884.7 773

%pr 13, 200" 4958.4 %pr 10, 2011 5824.55 866.15

%pr 06, 200" 4777.8 %pr 03, 2011 5842 1064.2

'ar 30, 200" 4647 'ar 27, 2011 5826.05 1179.05'ar 23, 200" 4942 'ar 20, 2011 5654.25 712.25

'ar 16, 200" 4573.95 'ar 13, 2011 5373.7 799.75

'ar 0!, 200" 4745.8 'ar 06, 2011 5445.45 699.65

'ar 02, 200" 4771.6 )e* 27, 2011 5538.75 767.15

)e* 2#, 200" 5223.5 )e* 20, 2011 5303.55 80.05

)e* 17, 200" 5110.75 )e* 13, 2011 5458.95 348.2

)e* 10, 200" 5302.9 )e* 06, 2011 5310 7.1


67/171

)e* 03, 200" 5120.35 Jan 30, 2011 5395.75 275.4

Jan 27, 200" 5317.25 Jan 23, 2011 5512.15 194.9

Jan 20, 200" 5383.35 Jan 16, 2011 5696.5 313.15

Jan 13, 200" 5705.3 Jan 0!, 2011 5654.55 -50.75

Jan 06, 200" 6200.1 Jan 02, 2011 5904.6 -295.5

Dec 30, 2007 6274.3 Dec 26, 2010 6134.5 -139.8

Dec 23, 2007 6079.7 Dec 1!, 2010 6011.6 -68.1

Dec 16, 2007 5766.5 Dec 12, 2010 5948.75 182.25

Dec 0!, 2007 6047.7 Dec 05, 2010 5857.35 -190.35

Dec 02, 2007 5974.3 No 2", 2010 5992.8 18.5

No 25, 2007 5762.75 No 21, 2010 5751.95 -10.8

No 1", 2007 5608.6 No 1#, 2010 5890.3 281.7

No 11, 2007 5906.85 No 07, 2010 6071.65 164.8

No 0#, 2007 5663.25 Oct 31, 2010 6312.45 649.2

Oct 2", 2007 5932.4 Oct 2#, 2010 6017.7 85.3

Oct 21, 2007 5702.3 Oct 17, 2010 6066.05 363.75

Oct 1#, 2007 5215.3 Oct 10, 2010 6062.65 847.35

Oct 07, 2007 5428.25 Oct 03, 2010 6103.45 675.2

$ep 30, 2007 5185.85 $ep 26, 2010 6143.4 957.55

$ep 23, 2007 5021.35 $ep 1!, 2010 6018.3 996.95

$ep 16, 2007 4837.55 $ep 12, 2010 5884.95 1047.4

$ep 0!, 2007 4518 $ep 05, 2010 5640.05 1122.05

$ep 02, 2007 4509.5 %&g 2!, 2010 5479.4 969.9

%&g 26, 2007 4464 %&g 22, 2010 5408.7 944.7

%&g 1!, 2007 4190.15 %&g 15, 2010 5530.65 1340.5

%&g 12, 2007 4108.05 %&g 0", 2010 5452.1 1344.05%&g 05, 2007 4333.35 %&g 01, 2010 5439.25 1105.9

J&l 2!, 2007 4401.55 J&l 25, 2010 5367.6 966.05

J&l 22, 2007 4445.2 J&l 1", 2010 5449.1 1003.9

J&l 15, 2007 4566.05 J&l 11, 2010 5393.9 827.85

J&l 0", 2007 4504.55 J&l 0#, 2010 5352.45 847.9

J&l 01, 2007 4384.85 J&n 27, 2010 5237.1 852.25

J&n 2#, 2007 4318.3 J&n 20, 2010 5269.05 950.75

J&n 17, 2007 4252.05 J&n 13, 2010 5262.6 1010.55

J&n 10, 2007 4171.45 J&n 06, 2010 5119.35 947.9

J&n 03, 2007 4145 'a( 30, 2010 5135.5 990.5'a( 27, 2007 4297.05 'a( 23, 2010 5066.55 769.5

'a( 20, 2007 4248.15 'a( 16, 2010 4931.15 683

'a( 13, 2007 4214.5 'a( 0!, 2010 5093.5 879

'a( 06, 2007 4076.65 'a( 02, 2010 5018.05 941.4

%pr 2!, 2007 4117.35 %pr 25, 2010 5278 1160.65

%pr 22, 2007 4083.5 %pr 1", 2010 5304.1 1220.6

%pr 15, 2007 4083.55 %pr 11, 2010 5262.6 1179.05


68/171

%pr 0", 2007 3917.35 %pr 0#, 2010 5361.75 1444.4

%pr 01, 2007 3752 'ar 2", 2010 5290.5 1538.5

'ar 25, 2007 3821.55 'ar 21, 2010 5282 1460.45

'ar 1", 2007 3861.05 'ar 1#, 2010 5262.8 1401.75

'ar 11, 2007 3608.55 'ar 07, 2010 5137 1528.45

'ar 0#, 2007 3718 )e* 2", 2010 5088.7 1370.7

)e* 25, 2007 3726.75 )e* 21, 2010 4922.3 1195.55

)e* 1", 2007 3938.95 )e* 1#, 2010 4844.9 905.95

)e* 11, 2007 4146.2 )e* 07, 2010 4826.85 680.65

)e* 0#, 2007 4187.4 Jan 31, 2010 4718.65 531.25

Jan 2", 2007 4183.5 Jan 2#, 2010 4882.05 698.55

Jan 21, 2007 4147.7 Jan 17, 2010 5036 888.3

Jan 1#, 2007 4090.15 Jan 10, 2010 5252.2 1162.05

Jan 07, 2007 4052.45 Jan 03, 2010 5244.75 1192.3

Dec 31, 2006 3983.4 Dec 27, 200! 5201.05 1217.65

Dec 2#, 2006 3966.4 Dec 20, 200! 5178.4 1212

Dec 17, 2006 3871.15 Dec 13, 200! 4987.7 1116.55

Dec 10, 2006 3888.65 Dec 06, 200! 5117.3 1228.65

Dec 03, 2006 3962 No 2!, 200! 5108.9 1146.9

No 26, 2006 3997.6 No 22, 200! 4941.75 944.15

No 1!, 2006 3950.85 No 15, 200! 5052.45 1101.6

No 12, 2006 3852.8 No 0", 200! 4998.95 1146.15

No 05, 2006 3834.75 No 01, 200! 4796.15 961.4

Oct 2!, 2006 3805.35 Oct 25, 200! 4711.7 906.35

Oct 22, 2006 3739.35 Oct 1", 200! 4997.05 1257.7

Oct 15, 2006 3676.85 Oct 11, 200! 5142.15 1465.3Oct 0", 2006 3676.05 Oct 0#, 200! 4945.2 1269.15

Oct 01, 2006 3569.7 $ep 27, 200! 5083.4 1513.7

$ep 2#, 2006 3588.4 $ep 20, 200! 4958.95 1370.55

$ep 17, 2006 3544.05 $ep 13, 200! 4976.05 1432

$ep 10, 2006 3478.6 $ep 06, 200! 4829.55 1350.95

$ep 03, 2006 3471.45 %&g 30, 200! 4680.4 1208.95

%&g 27, 2006 3435.45 %&g 23, 200! 4732.35 1296.9

%&g 20, 2006 3385.95 %&g 16, 200! 4528.8 1142.85

%&g 13, 2006 3356.75 %&g 0!, 200! 4580.05 1223.3

%&g 06, 2006 3274.35 %&g 02, 200! 4481.4 1207.05J&l 30, 2006 3176.75 J&l 26, 200! 4636.45 1459.7

J&l 23, 2006 3130.8 J&l 1!, 200! 4568.55 1437.75

J&l 16, 2006 2945 J&l 12, 200! 4374.95 1429.95

J&l 0!, 2006 3123.35 J&l 05, 200! 4003.9 880.55

J&l 02, 2006 3075.85 J&n 2", 200! 4424.25 1348.4

J&n 25, 2006 3128.2 J&n 21, 200! 4375.5 1247.3

J&n 1", 2006 3042.7 J&n 1#, 200! 4313.6 1270.9


69/171

J&n 11, 2006 2890.35 J&n 07, 200! 4583.4 1693.05

J&n 0#, 2006 2866.3 'a( 31, 200! 4586.9 1720.6

'a( 2", 2006 3091.35 'a( 2#, 200! 4448.95 1357.6

'a( 21, 2006 3209.6 'a( 17, 200! 4238.5 1028.9

'a( 1#, 2006 3246.9 'a( 10, 200! 3671.65 424.75

'a( 07, 2006 3650.05 'a( 03, 200! 3620.7 -29.35

%pr 30, 2006 3663.95 %pr 26, 200! 3473.95 -190

%pr 23, 2006 3508.35 %pr 1!, 200! 3480.75 -27.6

%pr 16, 2006 3573.05 %pr 12, 200! 3384.4 -188.65

%pr 0!, 2006 3345.5 %pr 05, 200! 3342.05 -3.45

%pr 02, 2006 3454.8 'ar 2!, 200! 3211.05 -243.75

'ar 26, 2006 3402.55 'ar 22, 200! 3108.65 -293.9

'ar 1!, 2006 3279.8 'ar 15, 200! 2807.05 -472.75

'ar 12, 2006 3234.05 'ar 0", 200! 2719.25 -514.8

'ar 05, 2006 3183.9 'ar 01, 200! 2620.15 -563.75

)e* 26, 2006 3147.35 )e* 22, 200! 2763.65 -383.7

)e* 1!, 2006 3050.05 )e* 15, 200! 2736.45 -313.6

)e* 12, 2006 2981.5 )e* 0", 200! 2948.35 -33.15

)e* 05, 2006 3027.55 )e* 01, 200! 2843.1 -184.45

Jan 2!, 2006 2940.6 Jan 25, 200! 2874.8 -65.8

Jan 22, 2006 2982.75 Jan 1", 200! 2678.55 -304.2

Jan 15, 2006 2900.95 Jan 11, 200! 2828.45 -72.5

Jan 0", 2006 2850.55 Jan 0#, 200! 2873 22.45

Jan 01, 2006 2914 Dec 2", 200" 3046.75 132.75

Dec 25, 2005 2836.55 Dec 21, 200" 2857.25 20.7

Dec 1", 2005 2804.85 Dec 1#, 200" 3077.5 272.65Dec 11, 2005 2810.15 Dec 07, 200" 2921.35 111.2

Dec 0#, 2005 2756.45 No 30, 200" 2714.4 -42.05

No 27, 2005 2697.95 No 23, 200" 2755.1 57.15

No 20, 2005 2664.3 No 16, 200" 2693.45 29.15

No 13, 2005 2620.05 No 0!, 200" 2810.35 190.3

No 06, 2005 2548.65 No 02, 200" 2973 424.35

Oct 30, 2005 2419.05 Oct 26, 200" 2885.6 466.55

Oct 23, 2005 2316.05 Oct 1!, 200" 2584 267.95

Oct 16, 2005 2443.75 Oct 12, 200" 3074.35 630.6

Oct 0!, 2005 2484.4 Oct 05, 200" 3279.95 795.55Oct 02, 2005 2574.05 $ep 2", 200" 3818.3 1244.25

$ep 25, 2005 2601.4 $ep 21, 200" 3985.25 1383.85

$ep 1", 2005 2477.75 $ep 1#, 200" 4245.25 1767.5

$ep 11, 2005 2552.35 $ep 07, 200" 4228.45 1676.1

$ep 0#, 2005 2455.45 %&g 31, 200" 4352.3 1896.85

%&g 2", 2005 2415.8 %&g 2#, 200" 4360 1944.2

%&g 21, 2005 2357.05 %&g 17, 200" 4327.45 1970.4


70/171

%&g 1#, 2005 2383.45 %&g 10, 200" 4430.7 2047.25

%&g 07, 2005 2361.55 %&g 03, 200" 4529.5 2167.95

J&l 31, 2005 2361.2 J&l 27, 200" 4413.55 2052.35

J&l 2#, 2005 2312.3 J&l 20, 200" 4311.85 1999.55

J&l 17, 2005 2265.6 J&l 13, 200" 4092.25 1826.65

J&l 10, 2005 2212.55 J&l 06, 200" 4049 1836.45

J&l 03, 2005 2196.2 J&n 2!, 200" 4016 1819.8

J&n 26, 2005 2211.9 J&n 22, 200" 4136.65 1924.75

J&n 1!, 2005 2194.35 J&n 15, 200" 4347.55 2153.2

J&n 12, 2005 2123.4 J&n 0", 200" 4517.1 2393.7

J&n 05, 2005 2090.6 J&n 01, 200" 4627.8 2537.2

'a( 2!, 2005 2094.25 'a( 25, 200" 4870.1 2775.85

'a( 22, 2005 2076.4 'a( 1", 200" 4946.55 2870.15

'a( 15, 2005 1992.4 'a( 11, 200" 5157.7 3165.3

'a( 0", 2005 1988.3 'a( 0#, 200" 4982.6 2994.3

'a( 01, 2005 1977.5 %pr 27, 200" 5228.2 3250.7

%pr 2#, 2005 1902.5 %pr 20, 200" 5111.7 3209.2

%pr 17, 2005 1967.35 %pr 13, 200" 4958.4 2991.05

%pr 10, 2005 1956.3 %pr 06, 200" 4777.8 2821.5

%pr 03, 2005 2031.2 'ar 30, 200" 4647 2615.8

'ar 27, 2005 2067.65 'ar 23, 200" 4942 2874.35

'ar 20, 2005 2015.4 'ar 16, 200" 4573.95 2558.55

'ar 13, 2005 2109.15 'ar 0!, 200" 4745.8 2636.65

'ar 06, 2005 2154 'ar 02, 200" 4771.6 2617.6

)e* 27, 2005 2148.15 )e* 2#, 200" 5223.5 3075.35

)e* 20, 2005 2060.9 )e* 17, 200" 5110.75 3049.85)e* 13, 2005 2055.55 )e* 10, 200" 5302.9 3247.35

)e* 06, 2005 2082.05 )e* 03, 200" 5120.35 3038.3

Jan 30, 2005 2077.95 Jan 27, 200" 5317.25 3239.3

Jan 23, 2005 2008.3 Jan 20, 200" 5383.35 3375.05

Jan 16, 2005 1925.3 Jan 13, 200" 5705.3 3780

Jan 0!, 2005 1931.1 Jan 06, 200" 6200.1 4269

Jan 02, 2005 2015.5 Dec 30, 2007 6274.3 4258.8

Dec 26, 200# 2080.5 Dec 23, 2007 6079.7 3999.2

Dec 1!, 200# 2062.7 Dec 16, 2007 5766.5 3703.8

Dec 12, 200# 2012.1 Dec 0!, 2007 6047.7 4035.6Dec 05, 200# 1969 Dec 02, 2007 5974.3 4005.3

No 2", 200# 1996.2 No 25, 2007 5762.75 3766.55

No 21, 200# 1901.05 No 1", 2007 5608.6 3707.55

No 1#, 200# 1872.35 No 11, 2007 5906.85 4034.5

No 07, 200# 1872.95 No 0#, 2007 5663.25 3790.3

Oct 31, 200# 1852.3 Oct 2", 2007 5932.4 4080.1

Oct 2#, 200# 1786.9 Oct 21, 2007 5702.3 3915.4


71/171

Oct 17, 200# 1779.75 Oct 1#, 2007 5215.3 3435.55

Oct 10, 200# 1795 Oct 07, 2007 5428.25 3633.25

Oct 03, 200# 1820.2 $ep 30, 2007 5185.85 3365.65

$ep 26, 200# 1775.15 $ep 23, 2007 5021.35 3246.2

$ep 1!, 200# 1722.5 $ep 16, 2007 4837.55 3115.05

$ep 12, 200# 1733.65 $ep 0!, 2007 4518 2784.35

$ep 05, 200# 1668.75 $ep 02, 2007 4509.5 2840.75

%&g 2!, 200# 1634.1 %&g 26, 2007 4464 2829.9

%&g 22, 200# 1609 %&g 1!, 2007 4190.15 2581.15

%&g 15, 200# 1590.35 %&g 12, 2007 4108.05 2517.7

%&g 0", 200# 1598.2 %&g 05, 2007 4333.35 2735.15

%&g 01, 200# 1633.4 J&l 2!, 2007 4401.55 2768.15

J&l 25, 200# 1632.3 J&l 22, 2007 4445.2 2812.9

J&l 1", 200# 1601.6 J&l 15, 2007 4566.05 2964.45

J&l 11, 200# 1558.8 J&l 0", 2007 4504.55 2945.75

J&l 0#, 200# 1553.2 J&l 01, 2007 4384.85 2831.65

J&n 27, 200# 1537.5 J&n 2#, 2007 4318.3 2780.8

J&n 20, 200# 1488.5 J&n 17, 2007 4252.05 2763.55

J&n 13, 200# 1491.2 J&n 10, 2007 4171.45 2680.25

J&n 06, 200# 1508.45 J&n 03, 2007 4145 2636.55

'a( 30, 200# 1521.1 'a( 27, 2007 4297.05 2775.95

'a( 23, 200# 1508.75 'a( 20, 2007 4248.15 2739.4

'a( 16, 200# 1560.2 'a( 13, 2007 4214.5 2654.3

'a( 0!, 200# 1582.4 'a( 06, 2007 4076.65 2494.25

'a( 02, 200# 1804.45 %pr 2!, 2007 4117.35 2312.9

%pr 25, 200# 1796.1 %pr 22, 2007 4083.5 2287.4%pr 1", 200# 1892.45 %pr 15, 2007 4083.55 2191.1

%pr 11, 200# 1868.95 %pr 0", 2007 3917.35 2048.4

%pr 0#, 200# 1853.55 %pr 01, 2007 3752 1898.45

'ar 2", 200# 1841.1 'ar 25, 2007 3821.55 1980.45

'ar 21, 200# 1747.5 'ar 1", 2007 3861.05 2113.55

'ar 1#, 200# 1725.1 'ar 11, 2007 3608.55 1883.45

nifty 16 years weekly data

Documents