need experts and serious tutors

thomaqwwndy64

20150402170019example.pptx

Home >Business & Finance homework help >Operations Management homework help >need experts and serious tutors

FORD VOLKSWAGEN HONDA TOYOTA

A BUSINESS CASE ANALYSIS: AUTOMOBILE INDUSTRY

COMPANIES

COMPANY BACKGROUND

FORD

Henry Ford

Founder of Ford Motor Company

Ford is the 2nd largest family owned company in the world. William Clay Ford, Jr. (great grandson of Henry Ford) is the current CEO.

Ford has manufacturing operations worldwide, including in the United States, Canada, Mexico, China, the United Kingdom, Germany, Turkey, Brazil, Argentina, Australia and South Africa. Ford also has a cooperative agreement with Russian automaker GAZ.

Type: Publicly Traded Company Industry: Automotive

Founded: June 16, 1903 (111 years ago)

Headquarters: Dearborn, Michigan, U.S.

Employees: 181,000 (2013)

Divisions: Ford ,Lincoln and Motorcraft

Products (Automobiles)

Luxury Vehicles

Commercial Vehicles

Automotive parts

Services

Automotive finance

Vehicle leasing

Vehicle service

Background

Global Line-Up

Operations Worldwide

Source: http://corporate.ford.com/our-company/operations-worldwide

VOLKSWAGEN

Image Source: http://en.volkswagen.com/en.html

The Past

May 28 1937

Dec 1945 – Series Production

The Beetle

“People’s Car”

Ferdinand Porsche

1938 - 2003

Image Source: http://en.volkswagen.com/en.html

The Present

12 Brands – 7 Countries

39,350 vehicles/day

9.73 M vehicles sold in 2013

=12.8 % world passenger car market share

310 Models

Wolfsburg, Germany

Brands

Image Source: http://en.volkswagen.com/en.html

Key Markets

Source: http://www.volkswagenag.com/content/vwcorp/info_center/en/publications/2014/05/Factbook2014.bin.html/binarystorageitem/file/Factbook_2014_Englisch.pdf

TOYOTA

Vision Statement: To be the most successful and respected car company in America

Timeline

1926

Founder: Kiichiro Toyoda

Started as Toyoda Automatic Loom Works

1937

Toyota Motor Co was established

1947

Started Passenger Car Production

1958

Becomes a major supplier of trucks for Imperial Army during WWII

Plants were to be destroyed by the Allies if Japan did not conclude the war

Sold their first cars to U.S

1959

Introduce their first plan outside Japan in Brazil

Follows philosophy to develop and to produce car in the country to be sold.

Timeline (cont.)

1989

Introduce their luxury line Lexus after several years of development

1997

First Hybrid car- Prius was launched in Japan

Rest of the world in 2000

2004

Introduced parallel Scion passenger-car line

2014

Sold its 10-Millionth Vehicle in a year cycle, beating GM, VW to claim a top position

Toyota-Today

Largest Automaker in the World.

Brands: Toyota, Lexus (Premier), Scion (Parallel)

Automotive Business: 95%

Other Businesses: Real Estates, Marine, Biotech, IT, Telecommunication: 5%

Produces about 7 Million cars every year (1 car every 5 seconds)

58 Manufacture plants across 26 countries-6 continents, 220,000+ employers.

Rely on technology and cost-cut

HONDA

Based in Tokyo, Japan

President - Takanobu Ito

Stock Price Ticker: HMC

Market Cap – 57.20B

# of Employees – 198,561 (unconsolidated basis)

http://world.honda.com/profile/overview/index.html

Company Overview

Fun Facts

Manufacturer of automobiles, motorcycles, and power equipment

World’s largest motorcycle manufacturer since 1959

Became second-largest Japanese automobile manufacturer in 2001

Eighth largest manufacturer in the world

Became involved with artificial intelligence/robotics research in 1986

Ventured into aerospace industry

http://en.wikipedia.org/wiki/Honda

http://world.honda.com/timeline/auto/

Timeline

Keep your presentation logical and be sure that one point flows to the next. If there are sub-points, add them with an additional slide.

Make sure that when you move to a new main bullet point your audience knows where they are in the presentation.

If you sense that you’re losing your audience – summarize what you’ve said and pick up the pace.

1963

Start of Honda’s automobile business

First overseas production of Honda automobiles

1972

Honda Civic is released

1976

Honda Accord is released

1969

http://world.honda.com/timeline/auto/

Timeline

1982

Becomes first Japanese automobile manufacturer to produce in the US

1986

First luxury Japanese automobile brand (Acura) is released in US

1989

Accord becomes best selling car brand in the US

1995

Worldwide automobile production reaches 30 million

http://world.honda.com/timeline/auto/

Timeline

1999

Insight hybrid is released

2003

Worldwide automobile production reaches 50 million

2005

Worldwide sales of Honda hybrids reach 100K

2012

Sales millionth hybrid automobile

BUSINESS ANALYSIS

Net Income Analysis

YEAR	FORD NET INCOME	VOLKSWAGEN NET INCOME	HONDA NET INCOME	TOYOTA NET INCOME
2004	$3,500	$867	$4,538	$10,911
2005	$2,000	$1,394	$5,099	$11,744
2006	$12,600	$2,455	$4,981	$13,797
2007	$2,700	$5,650	$5,827	$16,731
2008	$14,700	$6,896	$1,385	-$4,417
2009	$2,170	$1,271	$2,872	$2,241
2010	$6,560	$9,580	$6,421	$4,907
2011	$2,020	$21,992	$2,603	$3,490
2012	$5,660	$28,130	$3,756	$9,842
2013	$7,150	$12,146	$5,603	$17,794

Net Income (Descriptive Statistics)

Based on the last 10 years of reported Ford Net Income , sample mean for the net income is $5,906 M. The standard deviation for the sample is ±4,528 M.

With a 95% confidence level, we can conclude that the net income for Ford for the year end or early 2015 will be $5,906± $3,239 M.

Based on the last 10 years of reported Volkswagen Net Income , sample mean for the net income is $9,038 M. The standard deviation for the sample is ±9,352 M.

With a 95% confidence level, we can conclude that the net income for Volkswagen for the year end or early 2015 will be $9,038± $6,690 M.

FORD NET INCOME ANALYSIS		VOLKSWAGEN NET INCOME ANALYSIS		HONDA NET INCOME ANALYSIS		TOYOTA NET INCOME ANALYSIS
Mean	5906	Mean	9037.945165	Mean	4308.5	Mean	8704
Standard Error	1432.025139	Standard Error	2957.472288	Standard Error	509.8846983	Standard Error	2220.963
Median	4580	Median	6272.98336	Median	4759.5	Median	10376.5
Mode	#N/A	Mode	#N/A	Mode	#N/A	Mode	#N/A
Standard Deviation	4528.461107	Standard Deviation	9352.348547	Standard Deviation	1612.396991	Standard Deviation	7023.302
Sample Variance	20506960	Sample Variance	87466423.35	Sample Variance	2599824.056	Sample Variance	49326776
Kurtosis	0.220507049	Kurtosis	0.643594086	Kurtosis	-0.642066117	Kurtosis	-0.38405
Skewness	1.144018376	Skewness	1.251047781	Skewness	-0.568956402	Skewness	-0.51503
Range	12700	Range	27263.7032	Range	5036	Range	22211
Minimum	2000	Minimum	866.5104	Minimum	1385	Minimum	-4417
Maximum	14700	Maximum	28130.2136	Maximum	6421	Maximum	17794
Sum	59060	Sum	90379.45165	Sum	43085	Sum	87040
Count	10	Count	10	Count	10	Count	10
Confidence Level(95.0%)	3239.46592	Confidence Level(95.0%)	6690.26712	Confidence Level(95.0%)	1153.43932	Confidence Level(95.0%)	5024.168

Based on the last 10 years of reported Honda Net Income , sample mean for the net income is $4,309 M. The standard deviation for the sample is ±1,612 M.

With a 95% confidence level, we can conclude that the net income for Honda for the year end or early 2015 will be $4,309 ± $1,153 M.

Based on the last 10 years of reported Toyota Net Income , sample mean for the net income is $8,704 M. The standard deviation for the sample is ±7,023 M.

With a 95% confidence level, we can conclude that the net income for Toyota for the year end or early 2015 will be $8,704 ± $5,024 M.

Net Income (Box Plot) – Ford

High outlier took place in 2009 due to the financial crisis having a great impact on Ford Net Income.

Ford Net Income / BoxPlot

2000 2302.5 2302.5 4580 4580 4580 7002.5 7002.5 12600 7002.5 7002.5 2302.5 2302.5 2 2 3 3 1 3 3 2 2 2 1 1 2 14052.5 14052.5 1 3 21102.5 21102.5 1 3 14700 1.8

Ford Net income

Net Income (Normal Distribution) - Ford

Mean: $5,906

Std Dev: $4,528

99.7% of Ford’s Net Income

3µ = $ 5,906 ± 3($ 4,528)

-7.678 ($B) ≤ 3µ ≤ 19.490 ($B)

-7679.3833217911088 -3150.9222145274052 1377.5388927362974 5906 10434.461107263702 14962.922214527405 19491.3833217 91109 9.7866544659713839E-7 1.1922585892718817E-5 5.3433322885564716E-5 8.8096656005618498E-5 5.3433322885564722E-5 1.1922585892718817E-5 9.7866544659713839E-7

Net Income (Histogram) - Volkswagen

Bin	Frequency
866.5104	1
9954.411467	6
19042.31253	1
More	2

Frequency of reported net income is between $1,271 and $9,580.

µ = $9,038

Frequency 866.5104 9954.411467 19042.31253 More 1 6 1 2

Net Income

Frequency

µ = $150

σ ± $87

Revenues – Reported Data

YEAR	FORD REVENUES	VOLKSWAGEN REVENUES	HONDA REVENUES	TOYOTA REVENUES
2004	$171,600.00	$110,598.80	$80,734.00	$172,812.00
2005	$177,100.00	$118,589.61	$84,623.00	$180,050.00
2006	$160,100.00	$131,688.39	$93,228.00	$200,968.00
2007	$172,500.00	$149,258.58	$116,559.00	$256,036.00
2008	$14,498.00	$167,414.98	$101,205.00	$207,537.00
2009	$3,026.00	$146,716.93	$91,802.00	$202,786.00
2010	$7,149.00	$168,200.73	$107,444.00	$228,353.00
2011	$8,681.00	$221,790.73	$97,820.00	$228,716.00
2012	$133,599.00	$247,704.27	$101,045.00	$225,702.00
2013	$146,917.00	$261,652.88	$115,583.00	$250,756.00

µ = $150

σ ± $87

Revenues - Ford

Ford had conducted a restructuring initiative to achieve and maintain profitability by reducing the cost structure which began to pay off 2010.

The rise was mainly caused by the return of commercial customers that had all but stopped buying in 2009 during the recession.

Sales gains in the U.S. were led by the Ford Fusion sedan, the Ford Taurus and Ford edge, with sales up 51 percent compared to 2009.

In 2010 Ford discontinued production of the Mercury brand, in order to fully devote their financial, product development, production and marketing, sales and service resources toward further growing the core Ford brand while enhancing Lincoln.

Ford Revenues ($ Millions)

Sales & Revenues

2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 171600 177100 160100 172500 14498 3026 7149 8681 133599 146917

Fiscal Year

Revenues ($ M USD)

µ = $150

σ ± $87

Revenues - Volkswagen

In 2009, the Volkswagen Group also suffered a decline in revenues due to the global financial crisis with a rebound in 2010 that resulted in earnings that outperformed expectations.

Volkswagen Revenues ($ Millions)

Revenue

2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 110598.80160000001 118589.60639999999 131688.39125000002 149258.58408 167414.98224000001 146716.93133999998 168200.72500000001 221790.73052000001 247704.26560000001 261652.87698000003

Fiscal Year

Revenues ($ M USD)

µ = $150

σ ± $87

Revenues - Honda

Chart depicts Honda’s revenue from FY 2004 to 2013.

The decrease in automobile sales from 2007 – 2009 was a result of the global financial crisis.

Honda Revenue ($ Millions)

Revenue

2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 80734 84623 93228 116559 101205 91802 107444 97820 101045 115583

Fiscal Year

Revenues ($ M USD)

Revenue – Toyota Motors

2004-2007: Steady positive growth

2007-2009: Negative Growth

2009-2013- Slow positive growth

Toyota Motors Revenue ($ Million)

Revenue in Millions

2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 172812 180050 200968 256036 207537 202786 228353 228716 225702 250756

Fiscal Year

Revenues ($ M USD)

GROWTH IN THE INDUSTRY

2008-Recession

Revenue in $ Millions

Honda 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 80734 84623 93228 116559 101205 91802 107444 97820 101045 115583 Toyota 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 172812 180050 200968 256036 207537 202786 228353 228716 225702 250756 VW 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 110598.80160000001 118589.60639999999 131688.39125000002 149258.58408 167414.98224000001 146716.93133999998 168200.72500000001 221790.73052000001 247704.26560000001 261652.87698000003 Ford 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 171600 177100 160100 172500 14498 3026 7149 8681 133599 146917

Stock Price (Normal Distribution) - Volkswagen

$210

VOLKSWAGEN STOCK PRICE
Mean	150.4478
Standard Error	27.37286
Median	129.6051
Mode	#N/A
Standard Deviation	86.56059

75.43% probability that the stock price will be less than or equal to $210.00.

µ = $150

σ ± $87

99.7% of Volkswagen’s Stock Price

3µ = $ 150 ± 3($87)

$-111 ≤ 3µ ≤ $411

Stock Price

-109.23397694097503 -22.67338639398335 63.887204153008312 150.44779469999997 237.00838524699162 323.56897579398333 410.12956634097497 5.1199378191996778E-5 6.2373611561577396E-4 2.7953913321303332E-3 4.6088211492140473E-3 2.795391332130334E-3 6.2373611561577331E-4 5.1199378191996778E-5

Stock Price / Revenue (Correlation) - Volkswagen

µ = $150

σ ± $87

There is a 57% moderate positive correlation of the stock price of

Volkswagen to rise as revenue rises.

Stock Price 110598.80160000001 118589.60639999999 131688.39125000002 149258.58408 167414.98224000001 146716.93133999998 168200.72500000001 221790.73052000001 247704.26560000001 261652.87698000003 38.436371600000001 50.961184000000003 107.7516236 188.0136104 319.10691959999997 104.29602700000001 135.80301120000001 123.40724760000001 195.84438399999999 240.85756800000001

Stock Price / Revenue (Correlation) - Ford

µ = $150

σ ± $87

Ford Stock price = - 0.007 ( Ford Sales & Revenues) + 20.008

Since R value is -.34 we can conclude there is negative correlation between Ford Revenues and Ford stock prices, however it is a weak negative relationship.

	Sales & Revenues	Stock Prices
Sales & Revenues	1
Stock Prices	-0.335056774	1

Ford Stock Price/Revenue

Stock Price

1720 1770 1600 1730 1460 1180 1290 1360 1340 1470 12.72 6.98 7.02 6.29 2.14 9.35 15.69 10.06 12.33 15.08

Stock Price / Revenue (Correlation) - Honda

	Revenue	Stock Price
Revenue	1.000
Stock Price	.461	1.000
		10 sample size

Correlation Matrix

Scatterplot

R is greater than 0 but less than .75 at . 46 ; therefore we can say there is a moderate positive correlation between Honda’s revenue and stock price.

Honda Stock Price / Revenue

Stock Price

80734 84623 93228 116559 101205 91802 107444 97820 101045 115583 26.06 28.97 39.54 33.14 21.3 4 33.9 39.5 30.55 36.94 41.35

Revenue

Stock Price

Stock Price / Revenue (Correlation) - Toyota

µ = $150

σ ± $87

RESULTS

y = 258.4x + 191575

R² = 0.0424

R = 0.2059 or 20.59%

There is a weak positive relationship between Toyota stock prices and Revenue. It is below 75%, therefore we can conclude that the stock price of Toyota is not dependent of Revenue and vice versa.

Toyota Stock Price /Revenues

Stock Price 172812 180050 200968 256036 207537 202786 228353 228716 225702 250756 77.650000000000006 100.69 129.26 104.15 65.08 84.16 78.63 66.13 93.25 121.92

Revenues ($M)

Stock Price ($)

Hypothesis – Toyota vs. Honda

Null: Average stock price for Toyota will be less than the average stock price for Honda.

H0 : Toyota(Stock Price) ≤ Honda (Stock Price)

Alternative: Average stock price for Toyota will be greater than the average stock price for Honda.

H1 : Toyota (Stock Price) > Honda (Stock Price)

SR/DH

Hypothesis- Results

	Toyota	Honda
Mean	86.647	33.129
Variance	437.8835344	41.9215
Observations	10	10
Pearson Correlation	0.055193698
Hypothesized Mean Difference	0
df	9
t Stat	7.849535125
P(T<=t) one-tail	1.28762E-05
t Critical one-tail	1.833112923
P(T<=t) two-tail	2.57523E-05
t Critical two-tail	2.262157158

Average stock price for Toyota is $86 and the average price for Honda is $33.

Compared to Honda, Toyota has a greater stock price.

T-stat is 7.84 which is greater that the T-critical value of 1.83 (95% CI), therefore, we will reject the null hypothesis or accept the alternative hypothesis.

X 7.84

SR/DH

2.44 1.83 1.2200000000000002 0.61000000000000021 0 -0.61 -1.22 -1.83 -2.44 2.1939381272932028E-4 7.265325265472143E-3 8.8509781169160667E-2 0.39667331888384144 0.65400373836300441 0.39667331888384161 8.8509781169160751E-2 7.265325265472143E-3 2.1939381272932028E-4

Hypothesis – Ford vs. Volkswagen

Null: There is no difference between the average stock price for Ford and Volkswagen.

H0 : Ford (Stock Price) = Volkswagen (Stock Price)

Alternative: Ford and Volkswagen average stock price are not the same.

H1 : Ford (Stock Price) ≠ Volkswagen (Stock Price)

Hypothesis – Results

t Stat > t Critical two-tail

As 5 > 2.1 we can reject the null hypothesis that the average stock prices for Ford and Volkswagen are the same or accept the alternate hypothesis that the two average stock prices differ.

t-Test: Two-Sample Assuming Equal Variances

	Volkswagen	Ford
Mean	113.592	9.766
Variance	4290.385418	18.2703156
Observations	10	10
Pooled Variance	2154.327867
Hypothesized Mean Difference	0
df	18
t Stat	5.001902538
P(T<=t) one-tail	4.623E-05
t Critical one-tail	1.734063607
P(T<=t) two-tail	9.24599E-05
t Critical two-tail	2.10092204

P(T<=t) two-tail < α

X 5

2.8 2.1 1.4000000000000001 0.70000000000000018 0 -0.7 -1.4 -2.0999999999999996 -2.8 1.911860368069791E-4 6.3312120170542852E-3 7.7129952161697143E-2 0.34567246359877618 0.56991754343061818 0.34567246359877624 7.7129952161697241E-2 6.3312120170543086E-3 1.911860368069791E-4

Stock Price – Past 10 yrs

Most valuable company in the world by market value on October 28, 2008.

Porsche, Volkswagen's largest shareholder, stated it bought options to increase its stake to 75 % from 25%.

Other reason for surge was due to hedge funds betting share price would fall as part of financial collapse.

VH VW SOURCE: http://www.cbc.ca/news/business/speculators-behind-volkswagen-stock-price-moves-biggest-shareholder-says-1.740484

Ford 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 12.72 6.98 7.02 6.29 2.14 9.35 15.69 10.06 12.33 15.08 Volkswagen 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 38.436371600000001 50.961184000000003 107.7516236 188.0136104 319.10691959999997 104.29602700000001 135.80301120000001 123.40724760000001 195.84438399999999 240.85756800000001 Toyota 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 77.650000000000006 100.69 129.26 104.15 65.08 84.16 78.63 66.13 93 .25 121.92 Honda 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 26.06 28.97 39.54 33.14 21.34 33.9 39.5 30.55 36.94 41.35

Mean stock price varies from company to company; Volkswagen has the highest mean stock price and greater deviation within the sample set compared to the other companies. We can conclude that stock prices for these four car companies are different at a 95% confidence level based on 10 samples (Last 10 years)

The p-value of 0 means there is 0 % probability of accepting the null or 100% probability of accepting the alternative hypothesis (.

Alpha significance value of 0.05 is greater than p value of 0 therefore we reject the null and accept the alternative hypothesis.

F critical value is 2.578 at 95% and the F value is 7840 which falls far outside the bell curve, supporting the rejection of the null hypothesis.

Null Hypothesis H0 : There is no difference in Stock Price by company.

Alt Hypothesis: There is a difference in Stock Price by company.

Stock Price (ANOVA – One Factor)

SR/DH

Mean sales vary from company to company; Toyota has the highest mean sales and smaller deviation compared to VW and Ford. We can conclude that sales for these four car companies are different at a 95% confidence level based on 10 samples.

Honda and Ford have the same mean sales at $99 B; however Ford has a larger deviation compare to Honda

F critical value for revenue year to year is 2.25 at 95% CI and the F value is 1.15 which falls within bell curve, supporting the acceptance of null hypothesis; However, the probability to accept the null hypothesis that revenue for four companies from year to year is the same is about 35%

F critical value for revenue from company to company is 2.96 at 95% CI and the F value is 13.57 which falls outside the bell curve, supporting the rejection of null hypothesis.

Null Hypothesis H0 : There is no difference in Revenue by company and from year to year

Alt Hypothesis H1 : There is a difference in Revenue by company and from year to year

Revenue (ANOVA – Two Factored)

SR/DH

Ford (Correlation Analysis)

	Ford Stock Price	Ford Net Income		Ford Stock Price	Ford Revenue
Ford Stock Price	1.000		Ford Stock Price	1.000
Ford Net Income	-.346	1.000	Ford Revenue	.010	1.000

	Ford Stock Price	Honda Net Income		Ford Stock Price	Honda Revenue
Ford Stock Price	1.000		Ford Stock Price	1.000
Honda Net Income	.511	1.000	Honda Revenue	.152	1.000


	Ford Stock Price	Toyota Net Income		Ford Stock Price	Toyota Revenue
Ford Stock Price	1.000		Ford Stock Price	1.000
Toyota Net Income	.319	1.000	Toyota Revenue	.218	1.000


	Ford Stock Price	VW Net Income		Ford Stock Price	VW Revenue
Ford Stock Price	1.000		Ford Stock Price	1.000
VW Net Income	.331	1.000	VW Revenue	.421	1.000

SR/DH

Ford (Multiple Regression)

Dependency of Toyota Stock Price on Revenue of VW, Ford and Net Income of Toyota and Honda

Ford Stock Price = -3.638 + 0.0020(Honda Net Income) – 0.000057(Toyota Net Income) + 0.0000374 (VW Revenue) -- 0.000012 (Ford Revenue)

Based on the trend in Revenue and Net Income of 2012-2013, let’s assume:

Net Income for Honda in 2014-2015 = 9400M Toyota = 28500M

Revenue VW = 280000M & Ford = 161600M

Ford Stock Price = --3.638 + 0.0020(9400) -- 0.000057(28500) + 0.0000374 (280000) -- 0.000012(161600)

= $21.11 (2014-2015 prediction based on the revenue assumption of VW, & Ford and Net Inc for Honda an Toyota)

($15.73 = Current stock price of Ford as of Nov 28, 2014)

SR/DH

Volkswagen (Correlation Analysis)

	VW Stock Price	VW Net Income		VW Stock Price	VW Revenue
VW Stock Price	1.000		VW Stock Price	1.000
VW Net Income	.428	1.000	VW Revenue	.645	1.000


	VW Stock Price	Honda Net Income		VW Stock Price	Honda Revenue
VW Stock Price	1.000		VW Stock Price	1.000
Honda Net Income	-.273	1.000	Honda Revenue	.735	1.000


	VW Stock Price	Toyota Net Income		VW Stock Price	Toyota Revenue
VW Stock Price	1.000		VW Stock Price	1.000
Toyota Net Income	-.167	1.000	Toyota Revenue	.641	1.000


	VW Stock Price	Ford Net Income		VW Stock Price	Ford Revenue
VW Stock Price	1.000		VW Stock Price	1.000
Ford Net Income	.551	1.000	Ford Revenue	-.205	1.000

SR/DH

Volkswagen (Multiple Regression)

Dependency of VW Stock Price on Revenue of Toyota/Honda/VW and Net Income of Ford

VW Stock Price = --235.18 + 0.0068 (Honda Revenue) – 0.0021(Toyota Revenue) + 0.0006 (VW Revenue) + 0.0045 (Ford Income)

Based on the trend in revenue and net income of 2012-2013, let’s assume:

Honda Revenue = 126000, Toyota = 275000, VW = 280000 & Ford Net Income = 9000

VW Stock Price = -235 + 0.0068 (126000) – 0.0021 (275000) + 0.0006 (280000) - 0.0045 (9000)

= $253.3 dollars (2014-2015 prediction based on the revenue assumption of Toyota, VW, Honda & Ford)

($185.20 = Current stock price of Volkswagen as of Nov 28, 2014)

SR/DH

Honda (Correlation Analysis)

	Honda Stock Price	Honda Net Income		Honda Stock Price	Honda Revenue
Honda Stock Price	1.000		Honda Stock Price	1.000
Honda Net Income	.630	1.000	Honda Revenue	.461	1.000

	Honda Stock Price	Toyota Net Income		Honda Stock Price	Toyota Revenue
Honda Stock Price	1.000		Honda Stock Price	1.000
Toyota Net Income	.544	1.000	Toyota Revenue	.508	1.000

	Honda Stock Price	Ford Net Income		Honda Stock Price	Ford Revenue
Honda Stock Price	1.000		Honda Stock Price	1.000
Ford Net Income	-.026	1.000	Ford Revenue	.140	1.000

	Honda Stock Price	VW Net Income		Honda Stock Price	VW Revenue
Honda Stock Price	1.000		Honda Stock Price	1.000
VW Net Income	.248	1.000	VW Revenue	.419	1.000

SR/DH

Honda (Multiple Regression)

Dependency of Honda Stock Price on Revenue of VW/Ford and Net Income of Toyota/Honda

Honda Stock Price = 21.25 + 0.0013(Honda Net Income) + 0.00094 (Toyota Net Income) + 0.000028 (VW Revenue) - 0.0000716 (Ford Revenue)

Based on the trend in Revenue and Net Income of 2012-2013, let’s assume:

Net Income for Honda in 2014-2015 = 9400M Toyota = 28500M

Revenue VW = 280000M & Ford = 161600M

Toyota Stock Price = 21.25+ 0.0013(9400) + 0.00094(28500) + 0.000028 (280000) -- 0.000072(161600)

= $55.21 (2014-2015 prediction based on the revenue assumption of VW, & Ford and Net Inc for Honda an Toyota)

($31.20 = Current stock price of Honda as of Nov 28, 2014)

SR/DH

Toyota (Correlation Analysis)


	Toyota Stock Price	Toyota Net Income		Toyota Stock Price	Toyota Revenue
Toyota Stock Price	1.000		Toyota Stock Price	1.000
Toyota Net Income	.824	1.000	Toyota Revenue	.206	1.000


	Toyota Stock Price	Honda Net Income		Toyota Stock Price	Honda Revenue
Toyota Stock Price	1.000		Toyota Stock Price	1.000
Honda Net Income	.599	1.000	Honda Revenue	.232	1.000


	Toyota Stock Price	Ford Net Income		Toyota Stock Price	Ford Revenue
Toyota Stock Price	1.000		Toyota Stock Price	1.000
Ford Net Income	.148	1.000	Ford Revenue	.691	1.000


	Toyota Stock Price	VW Net Income		Toyota Stock Price	VW Revenue
Toyota Stock Price	1.000		Toyota Stock Price	1.000
VW Net Income	-.185	1.000	VW Revenue	.047	1.000

SR/DH

Toyota (Multiple Regression)

Dependency of Toyota Stock Price on Revenue of VW/Ford and Net Income of Toyota/Honda

Toyota Stock Price = 83.07 - 0.0025(Honda Net Income) + 0.0036 (Toyota Net Income) – 0.000034 (VW Revenue) -- 0.000063 (Ford Revenue)

Based on the trend in Revenue and Net Income of 2012-2013, let’s assume:

Net Income for Honda in 2014-2015 = 9400m, Toyota = 28500m

Revenue VW = 280000m & Ford = 161600m

Toyota Stock Price = 83.07 –0.0025(9400) + 0.0036 (28500) + 0.000034 (280000) + 0.000063 (161600)

= $142.47 (2014-2015 prediction based on the revenue assumption of VW, & Ford and Net Inc for Honda an Toyota)

($123.50 = Current stock price of Toyota as of Nov 28, 2014)

SR/DH

Conclusion

SUMMARY – BUSINESS STRATEGY/FORECASTING

Stock Price

Ford/Honda

Risk Adverse Investors – Honda Stock Price: $33 ± $6 ( Ford Stock Price : $10 ±$4)

Toyota/Volkswagen

Opportunistic Investors – Volkswagen Stock Price $114 ± $47 (Toyota $92 ± $16)

Most Revenue Growth Potential

Though Toyota shows the highest reported earnings in 2013, pattern of increased growth with a more positive trend line based on Volkswagen’s historical results shows a potential for a better probability it will outperform Toyota in the upcoming year.

Most Profitable Company

Volkswagen Net Income : $9,038 ± $6,690 M (Toyota Net Income: $8,704 ± $5,024 M) (Q1-3 2014 Reported Results indicate a 30% increase over 2013 with Toyota reporting 10% increase over their FY results.)

The decline in Net Income for Volkswagen’s 2013 reported results was largely due to the measurement effects in connection with the integration of Porsche that occurred in 2012 and a book gain resulting from the revaluation of share options when the integration was delayed in 2011.

VH - The year-on-year decline was mainly caused by deteriorations in exchange rates, higher depreciation charges, higher research and development costs, and contingency reserves.

SUMMARY – BUSINESS STRATEGY/FORECASTING

Volkswagen

Strategy 2018

Becoming a global and environmental leader by 2018

Leading in customer satisfaction and quality

Volkswagen Group profit before tax margin > 8%

Top Employer

Volumes > 10 million units p.a.²

Opportunities

Significant growth potential in BRIC markets (Brazil, Russia, India and China) as well as the US.

Focus on local production with expansion of production network to meet regional customer demand and minimize currency risk

Source: http://www.volkswagenag.com/content/vwcorp/info_center/en/publications/2014/05/Factbook2014.bin.html/binarystorageitem/file/Factbook_2014_Englisch.pdf

Stem and Leaf plot

stem unit =1000

leaf unit =100

FrequencyStem Leaf

42 0 0 1 7

135

156

165

171

010

011

1126

013

1147

1st quartile2,302.50

median4,580.00

3rd quartile7,002.50

interquartile range4,700.00

mode#N/A

low extremes0

low outliers0

high outliers1

high extremes0

Sheet1

FORD NET INCOME		VOLKSWAGEN NET INCOME
Year	Amount	Year	Net Income
2004	$3,500	2004	$867
2005	$2,000	2005	$1,394
2006	$12,600	2006	$2,455
2007	$2,700	2007	$5,650
2008	$14,700	2008	$6,896
2009	$2,170	2009	$1,271
2010	$6,560	2010	$9,580
2011	$2,020	2011	$21,992
2012	$5,660	2012	$28,130
2013	$7,150	2013	$12,146
FORD NET INCOME ANALYSIS		VOLKSWAGEN NET INCOME ANALYSIS
Mean	5906	Mean	9037.945165
Standard Error	1432.025139	Standard Error	2957.472288
Median	4580	Median	6272.98336
Mode	ERROR:#N/A	Mode	ERROR:#N/A
Standard Deviation	4528.461107	Standard Deviation	9352.348547
Sample Variance	20506960	Sample Variance	87466423.35
Kurtosis	0.220507049	Kurtosis	0.643594086
Skewness	1.144018376	Skewness	1.251047781
Range	12700	Range	27263.7032
Minimum	2000	Minimum	866.5104
Maximum	14700	Maximum	28130.2136
Sum	59060	Sum	90379.45165
Count	10	Count	10
Confidence Level(95.0%)	3239.46592	Confidence Level(95.0%)	6690.26712

Sheet2

1st quartile	2,302.50
median	4,580.00
3rd quartile	7,002.50
interquartile range	4,700.00
mode	ERROR:#N/A
low extremes	0
low outliers	0
high outliers	1
high extremes	0
Stem and Leaf plot
stem unit =	1000
leaf unit =	100
Frequency	Stem	Leaf
4	2	0 0 1 7
1	3	5
0	4
1	5	6
1	6	5
1	7	1
0	8
0	9
0	10
0	11
1	12	6
0	13
1	14	7
10

Sheet3

Sheet1

FORD NET INCOME		VOLKSWAGEN NET INCOME
Year	Amount	Year	Net Income
2004	$3,500	2004	$867
2005	$2,000	2005	$1,394
2006	$12,600	2006	$2,455
2007	$2,700	2007	$5,650
2008	$14,700	2008	$6,896
2009	$2,170	2009	$1,271
2010	$6,560	2010	$9,580
2011	$2,020	2011	$21,992
2012	$5,660	2012	$28,130
2013	$7,150	2013	$12,146
FORD NET INCOME ANALYSIS		VOLKSWAGEN NET INCOME ANALYSIS
Mean	5906	Mean	9037.945165
Standard Error	1432.025139	Standard Error	2957.472288
Median	4580	Median	6272.98336
Mode	ERROR:#N/A	Mode	ERROR:#N/A
Standard Deviation	4528.461107	Standard Deviation	9352.348547
Sample Variance	20506960	Sample Variance	87466423.35
Kurtosis	0.220507049	Kurtosis	0.643594086
Skewness	1.144018376	Skewness	1.251047781
Range	12700	Range	27263.7032
Minimum	2000	Minimum	866.5104
Maximum	14700	Maximum	28130.2136
Sum	59060	Sum	90379.45165
Count	10	Count	10
Confidence Level(95.0%)	3239.46592	Confidence Level(95.0%)	6690.26712

Ford

1st quartile	2,302.50
median	4,580.00
3rd quartile	7,002.50
interquartile range	4,700.00
mode	ERROR:#N/A
low extremes	0
low outliers	0
high outliers	1
high extremes	0
Stem and Leaf plot
stem unit =	1000
leaf unit =	100
Frequency	Stem	Leaf
4	2	0 0 1 7
1	3	5
0	4
1	5	6
1	6	5
1	7	1
0	8
0	9
0	10
0	11
1	12	6
0	13
1	14	7
10

Volkswagen

SUMMARY OUTPUT

Regression Statistics

Multiple R0.569527

R Square0.324361

Adjusted R Square0.239906

Standard Error46576.07

Analysis

Adj Close		Revenue		Net Income
Mean	150.4478	Mean	172361589.501	Mean	9037945.165
Standard Error	27.3729	Standard Error	16893867.7578066	Standard Error	2957472.28817209
Median	129.6051	Median	158336783.16	Median	6272983.36
Mode	ERROR:#N/A	Mode	ERROR:#N/A	Mode	ERROR:#N/A
Standard Deviation	86.5606	Standard Deviation	53423100.6043507	Standard Deviation	9352348.54745365
Sample Variance	7,492.7358	Sample Variance	2.85402767818258E+15	Sample Variance	87466423353058.5
Kurtosis	0.1161	Kurtosis	-0.906190349	Kurtosis	0.6435940857
Skewness	0.6626	Skewness	0.7037847892	Skewness	1.2510477809
Range	280.6705	Range	151054075.38	Range	27263703.2
Minimum	38.4364	Minimum	110598801.6	Minimum	866510.4
Maximum	319.1069	Maximum	261652876.98	Maximum	28130213.6
Sum	1,504.4779	Sum	1723615895.01	Sum	90379451.65
Count	10.0000	Count	10	Count	10
Confidence Level(95.0%)	61.9217	Confidence Level(95.0%)	38216583.9556879	Confidence Level(95.0%)	6690267.12046569

Volkswagen Stock Price

Adj Close

38352 38716 39080 39447 39813 40177 40542 40907 41274 41639 38.436371600000001 50.961184000000003 107.7516236 188.0136104 319.10691959999997 104.29602700000001 135.80301120000001 123.40724760000001 195.84438399999999 240.85756800000001

VOW.DE USD

		€	€	€	€		€			USD	USD	USD	USD		USD
#	Date	Open	High	Low	Close	Volume	Adj Close	#	Date	Open	High	Low	Close	Volume	Adj Close	1 €	= USD
1	12/31/04	$33.35	$33.35	$33.35	$33.35	0	$28.94	1	12/31/04	$44.29	$44.29	$44.29	$44.29	0	$38.44		$1.33
2	12/30/05	$44.82	$45.14	$44.39	$44.61	841,400	$39.64	2	12/30/05	$57.62	$58.03	$57.07	$57.35	841,400	$50.96		$1.29
3	12/29/06	$85.43	$86.29	$85.43	$85.89	1,312,600	$77.41	3	12/29/06	$118.92	$120.11	$118.92	$119.56	1,312,600	$107.75		$1.39
4	12/31/07	$156.10	$156.10	$156.10	$156.10	0	$141.82	4	12/31/07	$206.94	$206.94	$206.94	$206.94	0	$188.01		$1.33
5	12/31/08	$250.00	$250.00	$250.00	$250.00	0	$228.78	5	12/31/08	$348.71	$348.71	$348.71	$348.71	0	$319.11		$1.39
6	12/30/09	$77.80	$77.80	$76.37	$77.00	170,600	$70.90	6	12/30/09	$114.45	$114.45	$112.34	$113.27	170,600	$104.30		$1.47
7	12/30/10	$108.50	$108.50	$105.20	$105.90	72,900	$99.08	7	12/30/10	$148.71	$148.71	$144.19	$145.15	72,900	$135.80		$1.37
8	12/30/11	$103.20	$103.85	$101.75	$103.65	18,100	$98.28	8	12/30/11	$129.59	$130.40	$127.76	$130.15	18,100	$123.41		$1.26
9	12/31/12	$162.75	$162.75	$162.75	$162.75	0	$157.33	9	12/31/12	$202.59	$202.59	$202.59	$202.59	0	$195.84		$1.24
10	12/31/13	$196.90	$196.90	$196.90	$196.90	0	$193.74	10	12/31/13	$244.79	$244.79	$244.79	$244.79	0	$240.86		$1.24

Sheet1

Net Profit
Mean	9037.945165	Min	866.51
Standard Error	2957.4722881721	Q1	1659.34
Median	6272.98336	Q2	6272.98
Mode	ERROR:#N/A	Q3	11504.29
Standard Deviation	9352.3485474537	Max	28130.21
Sample Variance	87466423.3530585
Kurtosis	0.6435940857
Skewness	1.2510477809
Range	27263.7032
Minimum	866.5104
Maximum	28130.2136	Adj Close		75.43%
Sum	90379.45165
Count	10	Mean	150.4477947
Confidence Level(95.0%)	6690.2671204657	Standard Error	27.3728621738	75.43% Probability that the stock price will be less than or equal to $210.00.
		Median	129.6051294
		Mode	ERROR:#N/A
866.5104		Standard Deviation	86.560590547	Adj Close
1270.68102		Sample Variance	7492.7358358439	-109.233976941	0.0000511994
1394.176		Kurtosis	0.1160563015	-22.673386394	0.0006237361
2454.83485		Skewness	0.6625946257	63.887204153	0.0027953913
5649.77808		Range	280.670548	150.4477947	0.0046088211
6896.18864		Minimum	38.4363716	237.008385247	0.0027953913
9579.65272		Maximum	319.1069196	323.568975794	0.0006237361
12145.8403		Sum	1504.477947	410.129566341	0.0000511994
21991.57604		Count	10
28130.2136		Confidence Level(95.0%)	61.9217162327

Income Statements

		€ Million	€ Million	$ USD	$USD	1 €	=USD
#	Date	Revenue	Net Profit	Revenue	Net Profit
10	2004	$88,963.00	$697.00	$110,598.80	$866.51		$1.24
9	2005	$95,268.00	$1,120.00	$118,589.61	$1,394.18		$1.24
8	2006	$104,875.00	$1,955.00	$131,688.39	$2,454.83		$1.26
7	2007	$108,897.00	$4,122.00	$149,258.58	$5,649.78		$1.37
6	2008	$113,808.00	$4,688.00	$167,414.98	$6,896.19		$1.47
5	2009	$105,187.00	$911.00	$146,716.93	$1,270.68		$1.39
4	2010	$126,875.00	$7,226.00	$168,200.73	$9,579.65		$1.33
3	2011	$159,337.00	$15,799.00	$221,790.73	$21,991.58		$1.39
2	2012	$192,676.00	$21,881.00	$247,704.27	$28,130.21		$1.29
1	2013	$197,007.00	$9,145.00	$261,652.88	$12,145.84		$1.33
	Source: 2004 - 2013 Annual Reports
	http://www.volkswagenag.com/content/vwcorp/content/en/investor_relations.html
				Revenue	Stock Price
				$110,598.80	38.4363716
				$118,589.61	50.961184			SUMMARY OUTPUT
				$131,688.39	107.7516236
				$149,258.58	188.0136104			Regression Statistics
				$167,414.98	319.1069196			Multiple R	0.5695267267
				$146,716.93	104.296027			R Square	0.3243606924
				$168,200.73	135.8030112			Adjusted R Square	0.239905779
				$221,790.73	123.4072476			Standard Error	46576.0662224143
				$247,704.27	195.844384			Observations	10
				$261,652.88	240.857568
								ANOVA
									df	SS	MS	F	Significance F
								Regression	1	8331609545.60551	8331609545.60551	3.8406373202	0.0856905819
								Residual	8	17354639558.0378	2169329944.75472
								Total	9	25686249103.6433
									Coefficients	Standard Error	t Stat	P-value	Lower 95%	Upper 95%	Lower 95.0%	Upper 95.0%
								Intercept	119479.474634979	30742.0243457939	3.8865194202	0.0046319331	48588.2393690311	190370.709900927	48588.2393690311	190370.709900927
								Stock Price	351.4981058477	179.3582426987	1.959754403	0.0856905819	-62.1027434984	765.0989551939	-62.1027434984	765.0989551939

http://www.volkswagenag.com/content/vwcorp/content/en/investor_relations.html

VOW.DE Euro

#	Date	Open	High	Low	Close	Volume	Adj Close
1	12/31/04	33.35	33.35	33.35	33.35	0	28.94	1.32814
2	12/30/05	44.82	45.14	44.39	44.61	841400	39.64	1.2856
3	12/29/06	85.43	86.29	85.43	85.89	1312600	77.41	1.39196
4	12/31/07	156.1	156.1	156.1	156.1	0	141.82	1.32572
5	12/31/08	250	250	250	250	0	228.78	1.39482
6	12/30/09	77.8	77.8	76.37	77	170600	70.9	1.47103
7	12/30/10	108.5	108.5	105.2	105.9	72900	99.08	1.37064
8	12/30/11	103.2	103.85	101.75	103.65	18100	98.28	1.25567
9	12/31/12	162.75	162.75	162.75	162.75	0	157.33	1.2448
10	12/31/13	196.9	196.9	196.9	196.9	0	193.74	1.2432

US GDP Quarterly

Table 1.1.5. Gross Domestic Product
[Billions of dollars] Seasonally adjusted at annual rates
Bureau of Economic Analysis
Last Revised on: October 30, 2014 - Next Release Date November 25, 2014
Line		2012				2013				2014
		I	II	III	IV	I	II	III	IV	I	II	III
1	Gross domestic product	15956.5	16094.7	16268.9	16332.5	16502.4	16619.2	16872.3	17078.3	17044	17328.2	17535.4
2	Personal consumption expenditures	10959.7	11030.6	11119.8	11222.6	11351.1	11414.3	11518.7	11653.3	11728.5	11870.7	11959.8
3	Goods	3709.6	3717.2	3751.9	3788.8	3832.2	3821	3865.3	3886.1	3890.6	3964.5	3997.1
4	Durable goods	1177.3	1179.4	1195.4	1216.1	1237.8	1245.4	1252.4	1261.5	1262.3	1298.4	1314.9
5	Nondurable goods	2532.3	2537.8	2556.5	2572.8	2594.4	2575.6	2612.9	2624.6	2628.4	2666.1	2682.1
6	Services	7250.1	7313.3	7367.9	7433.8	7518.9	7593.2	7653.4	7767.2	7837.8	7906.2	7962.7
7	Gross private domestic investment	2445.4	2489.3	2500.4	2481.5	2543.3	2594.6	2708.9	2745.2	2714.4	2843.6	2862
8	Fixed investment	2364.3	2397.1	2424.7	2471	2499.1	2543.8	2598.1	2654.6	2674.3	2743.4	2790.2
9	Nonresidential	1942	1968.8	1978.3	1998.7	2010.3	2026.9	2060.2	2118.7	2134.6	2191.2	2226.7
10	Structures	437	452.5	452.2	445.9	435.4	448.5	463	481.7	487.9	504.4	511.8
11	Equipment	894.9	897.1	901.4	922.8	933.1	937	948.8	980	979.5	1008.6	1029.1
12	Intellectual property products	610.1	619.2	624.7	630	641.8	641.4	648.4	657	667.2	678.2	685.8
13	Residential	422.3	428.3	446.4	472.3	488.9	516.9	538	535.9	539.7	552.2	563.5
14	Change in private inventories	81.1	92.2	75.7	10.4	44.2	50.8	110.7	90.5	40.1	100.3	71.8
15	Net exports of goods and services	-614.8	-588.5	-541.7	-528.2	-528	-532	-509.9	-462.9	-538	-549.2	-495.1
16	Exports	2162.4	2192.5	2203.2	2218.5	2219.4	2236.4	2268.4	2324.6	2284.7	2344.3	2384.5
17	Goods	1510.1	1530.7	1538.5	1529.2	1528.4	1543.2	1565.7	1614	1575.3	1623.3	1658.2
18	Services	652.3	661.8	664.7	689.3	691	693.2	702.7	710.7	709.5	721.1	726.4
19	Imports	2777.1	2781.1	2745	2746.7	2747.4	2768.4	2778.3	2787.5	2822.7	2893.5	2879.6
20	Goods	2327.2	2326.2	2287.7	2283.1	2288.6	2302.2	2308.6	2309.7	2341.5	2405.6	2389.6
21	Services	449.9	454.9	457.3	463.6	458.8	466.3	469.7	477.8	481.2	487.9	490
22	Government consumption expenditures and gross investment	3166.2	3163.3	3190.5	3156.6	3135.9	3142.4	3154.7	3142.7	3139.1	3163.1	3208.7
23	Federal	1291.4	1290	1314.3	1269.9	1241.9	1234.1	1233.9	1216.2	1208.1	1210.5	1241.6
24	National defense	818.6	817.1	840.9	795.4	775.1	772.2	774.9	757.5	749.9	754.6	784.3
25	Nondefense	472.8	472.9	473.4	474.4	466.8	461.9	459	458.7	458.2	455.9	457.3
26	State and local	1874.8	1873.3	1876.2	1886.8	1894	1908.3	1920.7	1926.5	1931	1952.6	1967.1

ShareMonitor figures

VW Quote History 11/21/2004 - 11/21/2014
	VW Ordin. Share (Xetra)
Date	Value	Volume	Open	High	Low
11/20/14	173.60	33935	173.60	174.00	171.10
11/19/14	173.15	55466	174.00	174.45	171.75
11/18/14	173.50	123956	169.85	174.10	169.60
11/17/14	169.20	55726	166.75	169.85	165.95
11/14/14	168.35	44302	168.00	169.65	167.25
11/13/14	167.60	64071	169.05	169.40	166.55
11/12/14	168.10	64250	169.55	170.05	167.10
11/11/14	170.65	50411	171.00	171.90	169.60
11/10/14	172.25	57722	170.90	172.40	169.05
11/7/14	170.55	66412	173.80	174.20	170.15
11/6/14	173.40	94944	172.30	174.55	171.55
11/5/14	172.60	75010	169.95	173.15	169.35
11/4/14	168.65	82816	170.75	172.35	168.25
11/3/14	170.55	71289	170.10	171.25	168.85
10/31/14	169.70	87455	170.00	171.40	168.25
10/30/14	165.75	112827	168.10	169.90	162.55
10/29/14	162.50	42020	162.45	164.85	162.45
10/28/14	161.85	59174	161.50	162.35	160.90
10/27/14	159.90	70381	163.35	163.85	158.00
10/24/14	161.65	49668	163.45	164.40	161.10
10/23/14	163.45	132637	161.30	164.80	160.15
10/22/14	161.90	69874	161.95	162.10	160.05
10/21/14	160.25	80903	156.90	161.70	155.75
10/20/14	157.15	114093	162.00	162.00	156.10
10/17/14	161.95	145710	156.25	162.10	156.20
10/16/14	154.05	149939	152.20	155.70	148.40
10/15/14	150.80	130025	156.10	156.35	149.80
10/14/14	155.30	108276	153.00	157.10	151.80
10/13/14	153.10	79226	149.25	153.95	147.35
10/10/14	150.70	107809	154.35	154.35	150.25
10/9/14	155.50	86451	156.45	158.20	155.00
10/8/14	154.65	73621	156.00	156.35	154.30
10/7/14	156.40	52187	155.75	157.95	154.30
10/6/14	156.30	80849	158.20	160.70	155.60
10/2/14	156.70	106900	159.55	161.85	156.70
10/1/14	159.45	92902	164.45	165.65	159.40
9/30/14	164.30	78002	163.65	164.55	162.10
9/29/14	164.25	82598	166.75	167.20	163.55
9/26/14	165.90	50841	165.50	166.55	164.45
9/25/14	165.35	92254	168.90	170.40	164.55
9/24/14	169.40	54120	169.50	169.85	167.90
9/23/14	169.15	79321	173.40	173.75	169.15
9/22/14	172.75	54437	173.55	174.80	171.85
9/19/14	174.15	66804	175.65	176.85	174.15
9/18/14	174.30	47850	173.30	174.65	172.40
9/17/14	173.30	42346	175.65	175.65	173.10
9/16/14	174.55	55803	174.70	174.70	172.75
9/15/14	174.10	22203	174.40	174.75	173.75
9/12/14	174.80	43910	175.50	175.75	173.65
9/11/14	175.10	31396	175.70	175.70	173.15
9/10/14	174.75	40442	176.20	176.20	173.60
9/9/14	176.25	37742	178.10	179.10	175.10
9/8/14	178.05	47568	179.95	180.00	177.85
9/5/14	179.30	69482	177.80	179.30	177.00
9/4/14	177.30	74538	173.25	177.65	172.30
9/3/14	173.10	61893	172.00	174.50	171.20
9/2/14	170.85	48847	172.45	172.85	170.85
9/1/14	169.95	32764	171.10	171.10	168.40
8/29/14	170.50	54642	171.85	172.45	168.85
8/28/14	171.35	41357	173.25	173.75	170.35
8/27/14	174.05	30731	174.95	175.10	172.95
8/26/14	174.40	22749	174.00	174.65	172.65
8/25/14	173.50	31258	174.25	174.90	172.55
8/22/14	171.90	53636	173.80	174.20	171.15
8/21/14	172.65	42494	171.95	173.10	171.20
8/20/14	170.60	46818	171.30	171.75	169.75
8/19/14	171.00	44475	168.95	171.85	168.70
8/18/14	168.05	48189	168.50	168.80	167.25
8/15/14	165.75	77741	168.30	169.80	165.00
8/14/14	167.85	72634	168.25	169.05	166.25
8/13/14	168.55	77948	167.85	169.25	167.00
8/12/14	166.30	57228	168.40	168.50	166.30
8/11/14	168.00	73429	165.85	168.45	165.65
8/8/14	164.40	62196	162.20	165.40	161.00
8/7/14	165.60	63034	167.40	168.80	165.60
8/6/14	167.15	99836	168.00	168.00	164.10
8/5/14	168.55	99976	173.45	173.55	167.80
8/4/14	171.90	87330	171.80	174.35	170.60
8/1/14	170.90	106415	174.00	174.15	169.05
7/31/14	173.05	135744	175.40	178.40	172.30
7/30/14	173.70	66673	177.05	177.95	173.70
7/29/14	176.40	136215	176.00	178.00	174.65
7/28/14	175.00	104869	179.50	180.10	174.35
7/25/14	179.45	59657	180.80	181.20	179.05
7/24/14	181.35	35415	182.75	183.05	181.05
7/23/14	182.05	41135	182.45	183.65	181.90
7/22/14	181.75	33961	181.65	182.40	181.05
7/21/14	180.25	66719	183.25	183.25	180.15
7/18/14	183.60	57516	183.35	184.25	182.05
7/17/14	184.05	117181	188.55	188.80	183.45
7/16/14	189.05	90223	187.45	190.25	186.75
7/15/14	186.60	63411	185.65	189.00	184.90
7/14/14	185.65	35740	185.40	186.15	184.45
7/11/14	184.25	86023	184.60	185.45	183.55
7/10/14	183.55	85903	184.40	184.55	181.30
7/9/14	183.60	77988	184.90	185.40	183.40
7/8/14	184.25	83802	187.90	188.15	184.25
7/7/14	187.90	75483	190.75	192.45	187.65
7/4/14	191.30	48179	191.50	191.70	190.55
7/3/14	192.40	96880	192.50	192.50	188.85
7/2/14	193.15	73715	191.45	193.15	190.90
7/1/14	190.45	51544	190.30	190.45	188.20
6/30/14	188.80	75081	189.35	190.20	187.45
6/27/14	189.35	75044	189.20	190.00	188.25
6/26/14	189.30	75940	191.65	191.85	188.00
6/25/14	190.60	78426	191.55	192.20	189.15
6/24/14	192.00	69617	193.15	193.60	191.70
6/23/14	193.30	46464	194.70	194.70	192.00
6/20/14	194.70	60507	194.95	195.75	193.85
6/19/14	194.95	38575	194.50	195.30	194.00
6/18/14	193.40	42144	193.80	194.35	192.95
6/17/14	193.10	36075	192.55	194.35	192.10
6/16/14	191.85	44520	192.30	193.10	191.15
6/13/14	193.10	48041	194.55	195.20	191.90
6/12/14	194.90	39686	193.75	195.00	193.50
6/11/14	193.45	56605	193.00	193.80	191.60
6/10/14	193.45	59097	193.00	194.40	191.90
6/9/14	194.65	24039	194.25	194.95	193.30
6/6/14	193.90	61312	193.65	195.00	192.50
6/5/14	193.35	102491	190.20	193.35	189.35
6/4/14	189.60	142068	191.70	191.80	189.35
6/3/14	194.65	40681	194.90	194.90	193.55
6/2/14	194.90	34660	194.95	194.95	193.70
5/30/14	193.25	44257	193.65	194.55	193.20
5/29/14	194.40	16614	192.60	194.55	192.60
5/28/14	193.40	43255	194.05	194.25	191.90
5/27/14	193.75	51212	193.65	194.90	193.20
5/26/14	194.25	37289	191.95	194.25	191.95
5/23/14	191.40	31373	190.15	191.85	189.10
5/22/14	189.75	45599	189.75	190.45	188.50
5/21/14	189.75	65593	188.30	189.95	187.65
5/20/14	188.30	34437	187.05	188.85	186.60
5/19/14	187.80	48970	185.90	187.95	183.70
5/16/14	186.55	93028	185.95	186.55	184.60
5/15/14	184.00	63081	185.60	187.40	183.50
5/14/14	185.35	68446	184.40	187.15	183.95
5/13/14	187.05	116131	189.55	191.55	186.50
5/12/14	189.35	48976	188.95	190.25	188.05
5/9/14	188.45	40368	188.60	189.50	187.95
5/8/14	188.95	51892	185.05	189.00	185.05
5/7/14	184.70	52484	185.65	187.00	184.60
5/6/14	186.00	49051	189.05	189.90	184.80
5/5/14	188.60	69295	188.20	189.20	185.45
5/2/14	188.55	67018	194.05	194.05	188.00
4/30/14	192.50	75138	190.10	193.30	189.75
4/29/14	190.00	94940	193.60	194.25	189.05
4/28/14	191.65	32657	190.60	191.75	188.35
4/25/14	189.15	43969	191.50	191.90	188.70
4/24/14	192.60	45840	193.80	194.10	189.05
4/23/14	192.75	55464	195.55	195.55	191.80
4/22/14	195.15	80482	192.00	195.20	191.90
4/17/14	191.25	60843	190.70	191.95	189.45
4/16/14	190.85	50648	186.70	190.85	186.70
4/15/14	185.45	56157	189.10	189.10	185.45
4/14/14	188.30	48799	187.75	189.75	187.50
4/11/14	190.20	75756	189.35	191.25	187.95
4/10/14	192.60	92554	193.00	194.75	191.80
4/9/14	193.10	129054	189.00	193.10	188.95
4/8/14	185.20	50243	185.80	186.75	183.30
4/7/14	185.10	64855	185.30	186.15	184.30
4/4/14	187.35	60775	186.20	187.40	184.95
4/3/14	185.10	38947	186.20	187.15	184.30
4/2/14	185.70	58958	186.35	188.20	185.25
4/1/14	185.50	83626	184.85	186.50	183.95
3/31/14	184.00	76737	184.25	185.90	182.80
3/28/14	184.45	64728	180.50	184.45	180.25
3/27/14	179.50	53996	178.60	180.10	178.10
3/26/14	178.25	71315	176.85	179.75	176.65
3/25/14	176.15	71976	173.10	176.15	172.85
3/24/14	172.10	66631	176.30	176.40	172.10
3/21/14	174.40	86338	177.60	177.60	174.40
3/20/14	177.20	65094	176.30	177.20	174.50
3/19/14	178.00	91900	176.75	179.00	175.30
3/18/14	176.20	64363	175.75	178.30	173.60
3/17/14	175.50	95658	174.10	175.65	172.60
3/14/14	174.25	84254	173.45	175.30	171.25
3/13/14	174.80	154915	177.10	183.95	174.80
3/12/14	176.50	114307	177.70	178.70	173.10
3/11/14	177.65	70343	175.85	178.40	175.85
3/10/14	174.75	96730	178.50	179.00	174.40
3/7/14	179.70	59705	182.50	183.45	179.65
3/6/14	182.00	72232	183.15	184.15	181.35
3/5/14	182.05	85997	182.90	183.80	181.90
3/4/14	182.90	94399	180.75	185.30	180.75
3/3/14	179.65	111756	183.10	183.10	179.35
2/28/14	185.10	70296	185.95	185.95	183.25
2/27/14	184.50	86076	186.50	186.70	182.85
2/26/14	185.45	91992	187.90	188.25	185.45
2/25/14	187.05	152271	186.50	187.05	184.25
2/24/14	184.85	310523	183.20	184.85	180.20
2/21/14	194.00	84370	193.95	194.85	192.85
2/20/14	193.15	114854	191.45	193.15	190.30
2/19/14	194.55	56408	195.00	195.75	192.35
2/18/14	195.30	48268	195.85	195.85	192.25
2/17/14	195.40	43678	195.10	196.40	194.50
2/14/14	195.80	86300	192.80	195.80	192.35
2/13/14	192.80	35990	190.80	192.80	189.15
2/12/14	191.20	77078	189.00	192.05	188.95
2/11/14	187.95	80999	183.05	187.95	182.65
2/10/14	183.60	52064	184.05	184.40	182.10
2/7/14	182.50	67028	182.30	183.40	180.65
2/6/14	181.00	86609	179.55	182.10	178.40
2/5/14	178.10	74438	176.95	180.40	175.55
2/4/14	175.50	103106	175.20	177.40	171.95
2/3/14	177.80	61515	180.90	182.30	177.80
1/31/14	180.35	103387	182.25	182.85	177.30
1/30/14	182.45	107025	184.50	184.50	180.30
1/29/14	183.40	113418	189.00	189.90	181.10
1/28/14	187.40	70927	184.85	188.15	184.85
1/27/14	184.05	120163	185.00	186.75	182.30
1/24/14	185.00	139960	191.80	192.80	184.90
1/23/14	191.75	112364	194.55	196.20	191.55
1/22/14	195.85	74070	197.20	197.90	194.60
1/21/14	196.75	63244	196.10	197.90	196.05
1/20/14	196.45	45000	196.35	197.50	195.80
1/17/14	197.35	74095	196.90	197.85	196.10
1/16/14	196.70	66865	195.40	196.95	195.00
1/15/14	195.30	91248	192.00	197.10	191.95
1/14/14	190.25	158341	190.45	192.55	189.70
1/13/14	196.80	77982	195.65	197.50	195.65
1/10/14	194.90	99752	194.15	197.50	193.35
1/9/14	193.00	98798	192.90	195.95	192.75
1/8/14	193.20	67963	194.05	194.15	192.55
1/7/14	193.55	48975	193.05	194.00	191.20
1/6/14	192.20	54122	193.80	193.80	190.75
1/3/14	192.80	36462	194.00	194.15	192.75
1/2/14	193.75	70802	197.50	197.95	192.65
12/30/13	196.90	41929	195.90	197.05	195.40
12/27/13	196.00	55823	194.85	196.00	193.90
12/23/13	191.70	67450	191.80	193.05	191.05
12/20/13	190.55	100486	190.05	191.35	189.65
12/19/13	190.00	96018	189.80	190.95	189.15
12/18/13	187.90	64173	186.95	188.70	186.60
12/17/13	185.75	69816	186.00	186.65	185.05
12/16/13	185.70	93923	181.80	186.05	181.00
12/13/13	182.25	152524	183.10	183.70	182.25
12/12/13	182.55	111921	184.10	185.80	182.55
12/11/13	184.75	78865	183.80	186.30	183.30
12/10/13	185.55	78509	187.05	187.80	185.00
12/9/13	186.85	53193	186.45	187.85	186.30
12/6/13	186.20	79385	185.05	187.75	184.90
12/5/13	184.45	77127	187.00	187.65	184.45
12/4/13	187.40	73084	187.05	188.90	186.05
12/3/13	186.80	110516	191.00	191.50	186.80
12/2/13	191.65	83373	191.55	192.30	190.00
11/29/13	191.65	114487	189.20	191.65	189.15
11/28/13	189.45	42740	190.00	190.40	189.00
11/27/13	190.00	49887	188.60	190.00	187.95
11/26/13	187.75	73256	187.80	188.75	187.55
11/25/13	188.15	60272	189.00	189.20	187.25
11/22/13	188.15	91480	187.80	188.75	185.15
11/21/13	187.80	65058	186.85	188.35	185.40
11/20/13	187.40	53960	187.00	188.60	186.70
11/19/13	187.35	64063	186.10	187.65	185.70
11/18/13	187.30	60685	185.05	187.70	184.90
11/15/13	185.80	68274	184.65	185.90	182.85
11/14/13	183.95	84383	182.70	184.50	182.70
11/13/13	182.25	101889	182.05	182.85	180.05
11/12/13	182.05	43112	183.50	183.65	181.80
11/11/13	183.05	48130	184.05	184.35	183.00
11/8/13	184.00	71808	183.95	184.05	181.00
11/7/13	184.45	107124	182.30	186.50	182.15
11/6/13	182.90	69018	181.75	183.40	181.45
11/5/13	181.90	105036	183.65	183.65	180.30
11/4/13	183.40	97813	182.20	183.90	182.00
11/1/13	181.10	99370	181.40	184.10	180.75
10/31/13	180.50	185906	177.30	181.40	176.95
10/30/13	177.15	211462	172.85	178.15	172.85
10/29/13	167.80	83505	168.60	169.55	166.75
10/28/13	168.70	81206	172.10	172.10	167.10
10/25/13	170.40	47014	171.75	171.75	170.10
10/24/13	172.15	49535	171.20	172.30	170.75
10/23/13	170.90	60352	172.95	172.95	170.20
10/22/13	172.75	77432	171.70	173.55	171.20
10/21/13	171.70	42875	171.85	172.10	170.25
10/18/13	171.20	71514	173.00	173.35	169.75
10/17/13	172.80	88030	172.10	172.80	170.30
10/16/13	171.60	85992	169.25	172.00	169.00
10/15/13	169.10	94760	169.50	170.95	169.05
10/14/13	168.95	42328	168.05	168.95	167.35
10/11/13	168.35	45202	169.00	169.00	167.50
10/10/13	167.65	78276	164.30	168.35	164.10
10/9/13	163.45	57791	162.50	164.85	162.50
10/8/13	162.95	67502	165.85	165.85	162.55
10/7/13	165.10	55252	164.00	165.10	162.20
10/4/13	163.90	61314	163.45	164.95	162.50
10/3/13	163.10	68030	168.60	168.60	163.10
10/2/13	166.95	63971	169.15	169.20	165.40
10/1/13	169.40	48143	168.35	169.40	167.80
9/30/13	167.65	58853	168.15	169.25	167.15
9/27/13	169.80	41484	171.45	171.45	168.50
9/26/13	170.55	65942	171.90	172.10	169.15
9/25/13	171.60	69663	170.80	171.70	169.95
9/24/13	169.95	71895	168.35	171.10	167.90
9/23/13	167.25	62285	169.10	171.10	166.70
9/20/13	168.20	120868	171.40	171.95	167.05
9/19/13	171.35	315363	177.05	178.15	170.20
9/18/13	173.95	59653	174.30	175.90	173.45
9/17/13	173.40	79873	176.60	176.60	173.25
9/16/13	176.80	71918	178.00	179.15	176.55
9/13/13	176.05	75246	174.50	177.05	173.85
9/12/13	174.10	54047	174.90	175.10	173.65
9/11/13	174.50	58736	174.05	175.20	172.55
9/10/13	173.95	214719	168.90	174.25	168.75
9/9/13	166.00	72510	167.30	167.70	165.90
9/6/13	167.00	145056	167.15	168.65	165.50
9/5/13	167.15	82537	166.40	168.65	166.20
9/4/13	165.00	91216	166.50	167.35	163.80
9/3/13	167.15	69366	173.25	173.25	167.15
9/2/13	172.30	35554	171.15	173.00	170.90
8/30/13	168.20	53935	171.25	171.25	167.85
8/29/13	170.70	49399	168.75	171.00	168.75
8/28/13	167.60	89125	171.00	171.00	166.20
8/27/13	172.40	108685	177.85	177.85	171.70
8/26/13	178.30	43746	177.95	178.45	177.20
8/23/13	177.05	90439	178.80	178.95	176.45
8/22/13	178.45	54203	175.55	179.20	175.55
8/21/13	175.50	43157	175.15	176.15	174.20
8/20/13	175.15	66384	176.60	176.60	173.25
8/19/13	177.75	57645	177.85	178.25	176.85
8/16/13	177.95	86870	179.90	179.90	175.65
8/15/13	180.25	122156	181.35	181.35	178.65
8/14/13	181.55	75250	179.90	181.55	178.55
8/13/13	179.85	87969	179.55	179.85	177.20
8/12/13	178.90	108767	175.30	178.90	174.50
8/9/13	175.55	80350	174.75	175.90	173.50
8/8/13	173.25	86431	173.80	174.95	172.60
8/7/13	172.85	48889	174.75	174.90	172.50
8/6/13	175.20	74842	175.85	177.30	174.05
8/5/13	176.40	55146	174.45	176.40	174.35
8/2/13	174.40	57987	175.90	176.00	172.50
8/1/13	175.85	91245	171.70	175.85	171.60
7/31/13	171.15	157399	170.00	172.15	168.80
7/30/13	169.00	80932	168.00	169.35	167.05
7/29/13	167.05	40319	166.90	167.55	165.85
7/26/13	165.30	56413	167.00	167.25	164.05
7/25/13	166.90	54350	165.30	166.90	163.15
7/24/13	165.70	53560	163.75	165.80	162.95
7/23/13	163.50	42029	163.15	164.05	162.80
7/22/13	162.45	44079	165.00	165.60	162.00
7/19/13	164.20	37994	164.45	165.05	163.85
7/18/13	165.25	57463	163.50	165.25	162.35
7/17/13	163.25	55753	160.10	163.25	159.90
7/16/13	160.70	48949	160.85	161.65	160.00
7/15/13	161.35	73873	161.20	162.20	160.95
7/12/13	160.80	107721	159.00	161.15	159.00
7/11/13	158.50	60200	157.80	159.20	157.80
7/10/13	156.25	44089	156.05	156.50	154.85
7/9/13	156.55	68464	155.00	156.65	154.45
7/8/13	153.75	47796	152.50	155.20	152.05
7/5/13	151.20	54279	154.70	156.60	151.20
7/4/13	154.35	43197	149.30	154.35	149.30
7/3/13	148.45	48622	149.50	149.50	145.85
7/2/13	150.70	69927	152.65	152.85	150.60
7/1/13	151.60	72332	150.80	152.75	149.95
6/28/13	149.75	76157	150.65	152.50	148.80
6/27/13	150.10	66225	149.40	151.70	149.00
6/26/13	148.60	76217	148.30	149.95	147.20
6/25/13	147.95	87164	143.35	148.15	142.90
6/24/13	142.15	87608	143.15	145.85	142.05
6/21/13	145.10	84983	148.95	149.00	145.10
6/20/13	147.60	163314	151.75	151.75	146.40
6/19/13	153.60	88455	156.05	156.50	153.60
6/18/13	156.05	72707	156.75	157.55	154.20
6/17/13	156.75	68007	155.40	158.50	155.40
6/14/13	155.05	43148	155.15	155.90	154.15
6/13/13	153.25	66357	152.05	153.75	151.65
6/12/13	154.60	137722	156.00	157.75	154.50
6/11/13	159.50	87968	163.55	163.75	158.50
6/10/13	164.00	94829	163.40	165.55	162.35
6/7/13	162.15	70559	158.90	163.05	156.80
6/6/13	158.50	55158	160.45	161.80	158.50
6/5/13	160.90	68415	160.80	162.10	160.00
6/4/13	161.45	83041	164.30	165.15	160.40
6/3/13	162.70	80968	164.40	165.95	162.10
5/31/13	165.05	97021	163.80	166.00	163.30
5/30/13	164.40	49704	162.00	164.90	161.85
5/29/13	162.20	86434	162.70	163.85	161.50
5/28/13	163.10	118313	163.85	165.00	162.35
5/27/13	163.45	81762	163.95	165.00	162.25
5/24/13	164.00	125247	163.90	165.55	162.65
5/23/13	163.75	146915	162.00	164.20	160.65
5/22/13	168.50	115783	166.10	169.35	165.45
5/21/13	165.70	140574	166.80	167.20	164.25
5/20/13	168.05	202069	161.00	168.45	160.80
5/17/13	160.45	124607	155.50	160.50	155.15
5/16/13	155.45	81193	154.55	155.45	153.55
5/15/13	154.90	72037	152.95	155.05	152.90
5/14/13	152.95	112229	150.75	153.15	149.10
5/13/13	150.35	86344	150.75	150.75	148.00
5/10/13	150.40	67225	152.35	153.55	150.05
5/9/13	151.65	65097	151.25	152.20	150.00
5/8/13	150.70	142383	149.95	152.15	149.95
5/7/13	149.40	134393	151.90	151.90	149.40
5/6/13	150.55	67843	151.60	152.10	150.25
5/3/13	151.25	115904	148.90	151.75	146.40
5/2/13	146.15	123560	147.50	147.50	144.50
4/30/13	147.60	104965	147.05	148.80	146.75
4/29/13	145.90	124562	142.20	147.25	142.20
4/26/13	142.20	125405	144.00	145.05	141.25
4/25/13	147.00	137880	145.60	147.00	143.00
4/24/13	145.20	149442	141.75	145.75	140.20
4/23/13	141.00	145149	137.40	141.00	134.50
4/22/13	137.15	136326	137.70	138.10	135.10
4/19/13	136.25	98129	133.25	136.25	133.05
4/18/13	132.60	147021	135.10	135.25	131.30
4/17/13	134.95	171635	139.30	139.55	133.95
4/16/13	139.45	103710	137.70	140.40	137.20
4/15/13	138.45	94325	141.00	141.30	137.00
4/12/13	140.40	142298	144.25	145.60	139.40
4/11/13	145.55	115238	144.60	145.65	142.95
4/10/13	143.90	110986	143.80	145.55	143.35
4/9/13	143.80	120137	147.60	148.25	142.60
4/8/13	147.15	69857	146.00	147.45	144.95
4/5/13	145.50	71502	148.10	148.10	144.40
4/4/13	147.35	60264	148.40	149.80	146.90
4/3/13	148.85	84302	148.90	149.75	147.90
4/2/13	148.15	74484	148.05	149.20	147.55
3/28/13	146.75	84779	148.10	149.30	146.75
3/27/13	147.90	65591	149.35	149.60	145.75
3/26/13	148.10	81730	148.30	149.30	148.10
3/25/13	147.85	87612	151.00	151.45	147.60
3/22/13	148.90	99240	147.70	150.45	147.05
3/21/13	147.75	141382	147.95	148.50	145.35
3/20/13	149.00	111617	151.00	152.30	148.65
3/19/13	150.55	93496	151.90	152.30	149.85
3/18/13	151.80	126903	150.10	152.75	149.70
3/15/13	151.55	242081	152.85	154.70	150.30
3/14/13	155.90	180390	159.95	161.45	153.20
3/13/13	159.55	88852	157.70	159.55	156.65
3/12/13	157.40	72272	159.85	160.50	157.30
3/11/13	159.60	67344	159.70	160.60	158.50
3/8/13	160.00	71532	161.80	162.05	160.00
3/7/13	160.35	94776	159.55	161.70	158.65
3/6/13	158.50	71563	157.90	159.75	157.80
3/5/13	156.95	89106	154.10	157.45	154.10
3/4/13	152.80	60712	154.00	154.55	152.40
3/1/13	154.65	124882	158.30	158.30	152.15
2/28/13	157.85	92502	158.00	158.90	156.65
2/27/13	156.75	84836	153.60	157.25	152.35
2/26/13	152.95	113562	151.60	154.90	150.80
2/25/13	153.60	398011	158.95	159.25	153.60
2/22/13	156.80	263678	168.05	168.40	156.10
2/21/13	167.05	57686	169.35	169.35	166.05
2/20/13	170.55	61012	170.90	171.90	169.95
2/19/13	169.90	69266	167.00	171.00	166.00
2/18/13	167.15	23088	167.00	167.75	166.00
2/15/13	167.35	41079	167.80	168.20	166.50
2/14/13	167.55	65316	170.00	170.35	167.55
2/13/13	170.15	46891	169.85	171.70	168.80
2/12/13	169.05	61600	167.70	169.05	166.40
2/11/13	167.80	46936	170.10	170.15	167.00
2/8/13	169.20	50258	165.70	169.80	164.75
2/7/13	165.55	62156	165.75	167.75	164.70
2/6/13	165.70	72321	167.00	167.45	163.95
2/5/13	166.25	73755	168.00	168.30	164.95
2/4/13	168.45	66615	175.25	175.25	168.30
2/1/13	174.00	78112	170.10	174.00	170.10
1/31/13	170.05	80727	172.20	172.75	170.00
1/30/13	172.50	68121	172.90	174.20	171.70
1/29/13	172.70	45828	174.25	175.35	172.30
1/28/13	173.95	57810	173.85	175.65	173.60
1/25/13	172.75	77831	170.10	173.45	169.55
1/24/13	170.00	50350	171.00	171.00	169.25
1/23/13	170.35	46657	169.55	170.85	168.45
1/22/13	168.40	51466	167.55	169.05	166.15
1/21/13	167.90	21306	168.00	168.00	165.75
1/18/13	166.50	44118	165.50	167.05	165.20
1/17/13	165.25	71645	166.25	166.50	164.45
1/16/13	166.25	41866	163.90	166.30	162.95
1/15/13	164.30	44915	165.00	165.60	162.80
1/14/13	165.10	56418	165.90	166.65	164.30
1/11/13	164.60	54292	160.75	164.60	159.55
1/10/13	160.75	99786	159.60	161.75	159.55
1/9/13	159.20	115040	162.00	162.15	158.65
1/8/13	161.60	46511	163.80	164.10	161.60
1/7/13	164.00	46327	166.10	166.45	163.75
1/4/13	167.55	61725	168.25	168.25	165.80
1/3/13	167.65	45931	168.55	169.20	166.50
1/2/13	168.75	78055	167.00	169.35	167.00
12/28/12	162.75	44548	162.00	163.95	162.00
12/27/12	161.75	65927	162.85	163.20	160.60
12/21/12	162.75	132194	159.65	163.15	159.00
12/20/12	160.10	82241	158.55	160.95	158.00
12/19/12	159.80	77247	160.50	160.75	159.40
12/18/12	160.10	80774	160.90	160.90	159.40
12/17/12	160.35	63179	160.00	161.00	159.50
12/14/12	160.00	58857	160.20	160.85	159.55
12/13/12	160.25	63973	159.80	160.50	158.75
12/12/12	160.50	53821	160.00	160.50	158.95
12/11/12	159.65	64596	157.95	160.00	157.05
12/10/12	157.30	59887	156.90	157.55	155.00
12/7/12	156.90	78854	155.80	156.90	155.20
12/6/12	156.30	119016	154.35	156.80	153.85
12/5/12	152.85	88992	156.00	156.00	152.70
12/4/12	155.25	64091	154.95	156.30	154.50
12/3/12	155.30	87203	157.50	157.50	155.05
11/30/12	156.40	92203	155.10	156.80	154.80
11/29/12	155.05	97263	153.80	156.25	153.50
11/28/12	152.45	56943	152.75	152.95	151.35
11/27/12	153.00	58588	151.35	153.00	150.70
11/26/12	150.55	66908	150.65	151.90	149.50
11/23/12	150.85	32328	151.00	151.15	149.25
11/22/12	150.70	52285	151.40	152.30	150.40
11/21/12	151.25	98365	149.00	151.25	148.00
11/20/12	148.80	89340	146.90	148.90	145.85
11/19/12	146.80	78524	141.25	146.90	141.25
11/16/12	139.95	111820	141.05	141.95	139.05
11/15/12	141.20	40176	141.25	142.65	141.15
11/14/12	142.30	56423	143.60	144.45	141.75
11/13/12	143.80	68730	143.75	144.45	142.25
11/12/12	144.40	38879	144.60	145.25	143.70
11/9/12	144.50	94023	144.50	145.05	142.05
11/8/12	144.50	101896	147.15	148.00	144.20
11/7/12	146.90	102123	148.60	149.60	146.30
11/6/12	147.75	233958	148.05	148.85	145.30
11/5/12	152.35	62483	153.00	153.35	151.65
11/2/12	153.60	94350	153.20	154.85	152.35
11/1/12	153.55	110420	150.45	153.55	150.00
10/31/12	150.40	190034	149.90	153.15	149.25
10/30/12	149.85	123771	145.70	149.90	145.50
10/29/12	144.75	66847	143.95	145.20	143.15
10/26/12	144.50	92036	142.95	145.10	142.45
10/25/12	143.85	171303	140.60	145.00	140.25
10/24/12	140.35	205347	135.20	140.95	133.80
10/23/12	135.30	60123	138.95	138.95	135.30
10/22/12	137.85	93171	138.90	139.70	137.15
10/19/12	138.75	120449	136.90	139.20	136.90
10/18/12	137.05	95969	135.45	137.65	134.85
10/17/12	135.25	59065	133.60	135.65	133.25
10/16/12	133.55	61488	133.10	134.05	131.60
10/15/12	132.65	50041	132.60	133.85	131.55
10/12/12	133.05	51022	134.70	135.70	133.05
10/11/12	134.80	62319	132.95	135.80	132.95
10/10/12	133.40	85186	134.25	134.90	133.05
10/9/12	133.50	58093	133.25	134.25	132.40
10/8/12	132.80	82236	133.95	134.40	132.25
10/5/12	135.00	91466	133.65	135.55	133.60
10/4/12	133.50	55629	132.15	133.95	131.50
10/3/12	131.55	126377	131.55	132.35	130.10
10/2/12	132.40	76607	130.30	132.40	129.70
10/1/12	130.65	150074	130.55	131.10	128.70
9/28/12	130.20	123742	131.90	131.90	129.55
9/27/12	130.50	147847	132.00	132.30	128.95
9/26/12	130.95	88946	134.80	135.70	130.60
9/25/12	136.20	102774	136.75	137.25	133.60
9/24/12	137.15	101825	136.60	137.65	136.20
9/21/12	136.75	165915	134.95	137.50	134.25
9/20/12	134.25	79195	133.75	134.90	132.65
9/19/12	134.60	101259	134.25	135.60	133.30
9/18/12	133.60	78635	136.05	136.05	133.30
9/17/12	137.10	51739	137.90	138.55	137.05
9/14/12	138.15	190841	134.60	139.80	134.05
9/13/12	132.40	125638	132.45	133.50	132.40
9/12/12	132.50	155707	130.95	134.35	130.95
9/11/12	130.80	57176	128.50	131.20	128.40
9/10/12	129.00	51537	128.50	130.25	127.95
9/7/12	128.60	86276	130.40	130.80	128.30
9/6/12	128.95	81293	125.45	128.95	124.30
9/5/12	124.40	64244	123.50	124.60	122.25
9/4/12	123.45	102876	127.45	127.50	122.95
9/3/12	127.35	64674	129.05	129.85	126.30
8/31/12	129.50	77006	128.85	130.60	128.00
8/30/12	128.85	86721	133.20	133.20	128.00
8/29/12	133.25	56861	132.60	133.50	131.65
8/28/12	132.50	56701	131.05	132.95	130.50
8/27/12	131.85	29036	130.40	131.95	129.85
8/24/12	130.50	74859	132.20	132.90	128.65
8/23/12	133.10	54927	134.50	135.00	132.45
8/22/12	134.00	43899	134.20	134.20	132.80
8/21/12	134.70	57076	134.10	135.70	133.65
8/20/12	134.25	54686	134.90	135.75	133.45
8/17/12	134.90	56940	133.20	134.90	132.95
8/16/12	132.85	66038	133.75	134.20	132.45
8/15/12	133.60	38407	133.75	134.00	132.50
8/14/12	134.45	49120	133.55	134.90	133.55
8/13/12	133.40	60525	134.00	134.20	132.30
8/10/12	134.60	55133	134.05	135.25	133.15
8/9/12	134.70	83113	133.20	135.35	131.80
8/8/12	133.25	79733	133.60	135.25	132.60
8/7/12	134.75	128885	131.95	135.25	131.85
8/6/12	132.05	103819	130.70	133.90	130.60
8/3/12	131.35	96522	128.15	132.60	127.20
8/2/12	127.80	129182	129.70	131.10	127.00
8/1/12	129.55	61202	129.20	129.80	128.00
7/31/12	129.80	121080	128.80	130.75	127.50
7/30/12	128.20	100134	126.55	129.00	125.50
7/27/12	124.95	170366	124.90	125.00	120.95
7/26/12	123.65	332724	130.75	130.75	122.05
7/25/12	128.80	92307	126.55	130.45	126.55
7/24/12	126.80	86616	128.00	128.75	126.80
7/23/12	128.10	117867	129.55	129.80	127.55
7/20/12	131.55	134121	132.00	133.40	129.80
7/19/12	132.65	74030	132.50	133.35	131.45
7/18/12	131.95	53614	131.45	131.95	129.35
7/17/12	130.60	107299	131.20	133.05	130.10
7/16/12	131.40	103204	132.00	132.10	130.35
7/13/12	132.40	263519	128.50	132.95	126.85
7/12/12	127.70	87111	125.60	127.75	124.85
7/11/12	125.60	58589	125.70	126.90	124.60
7/10/12	127.20	74955	125.15	128.50	124.30
7/9/12	125.10	92766	125.30	126.85	123.85
7/6/12	125.35	113251	127.00	128.25	125.00
7/5/12	128.30	258217	123.50	129.45	123.00
7/4/12	120.25	69424	118.80	120.60	117.45
7/3/12	118.70	237187	118.15	119.50	117.75
7/2/12	118.05	137821	119.35	119.40	117.40
6/29/12	118.85	132227	116.25	118.85	115.05
6/28/12	113.50	57648	113.65	114.60	111.70
6/27/12	113.00	71163	112.85	114.10	110.90
6/26/12	112.60	71244	112.90	113.65	110.80
6/25/12	112.85	86668	115.35	115.55	112.85
6/22/12	115.65	114831	116.90	117.00	114.70
6/21/12	117.55	68977	119.75	119.75	116.95
6/20/12	119.35	70106	119.00	120.10	117.50
6/19/12	119.05	71656	117.10	119.60	117.10
6/18/12	116.75	71782	119.10	119.70	116.45
6/15/12	116.80	103452	115.00	117.25	115.00
6/14/12	114.90	81611	116.25	116.35	113.65
6/13/12	116.35	101634	119.45	120.30	114.95
6/12/12	118.85	77371	117.85	119.80	116.90
6/11/12	118.50	117812	123.80	123.80	118.15
6/8/12	117.55	87161	117.55	117.80	115.40
6/7/12	118.75	119535	117.80	121.25	116.40
6/6/12	117.45	143941	116.35	117.45	114.65
6/5/12	114.90	74723	115.75	115.75	112.30
6/4/12	114.20	101349	118.30	118.30	113.30
6/1/12	117.55	185471	121.60	121.70	115.70
5/31/12	121.70	100154	122.10	124.10	120.25
5/30/12	121.90	64175	125.35	125.35	121.60
5/29/12	125.95	99909	123.40	126.50	123.25
5/28/12	121.30	28363	122.30	123.20	120.95
5/25/12	121.50	58826	121.05	121.75	120.00
5/24/12	120.20	99994	121.55	121.55	118.25
5/23/12	120.35	93806	123.20	123.20	119.50
5/22/12	124.25	96820	120.95	124.45	120.85
5/21/12	119.05	97601	118.00	121.35	117.80
5/18/12	118.35	102467	119.55	120.45	117.60
5/17/12	121.15	79948	122.10	123.15	120.70
5/16/12	122.45	111594	123.00	123.00	120.80
5/15/12	124.20	92966	124.15	125.50	122.50
5/14/12	124.40	59272	126.40	126.40	123.30
5/11/12	127.10	106370	124.30	127.10	123.35
5/10/12	124.45	106931	126.90	126.95	123.65
5/9/12	126.00	125911	127.00	127.55	123.75
5/8/12	126.35	122168	127.90	128.65	124.90
5/7/12	128.40	138533	124.65	129.20	123.50
5/4/12	128.65	174900	132.50	132.50	127.75
5/3/12	132.55	254740	130.00	133.65	130.00
5/2/12	129.70	257295	130.00	131.35	129.30
4/30/12	128.95	147632	127.65	130.00	127.40
4/27/12	127.15	244009	123.70	129.00	123.70
4/26/12	124.55	325599	114.65	125.00	114.65
4/25/12	115.50	85230	114.60	115.60	113.20
4/24/12	112.50	98199	110.90	112.50	109.90
4/23/12	109.65	135437	112.50	113.00	108.50
4/20/12	113.10	119368	113.30	113.85	112.20
4/19/12	115.50	123792	119.55	119.85	115.35
4/18/12	118.65	92975	120.10	120.40	117.90
4/17/12	119.70	106288	117.65	120.40	117.25
4/16/12	118.05	108191	116.35	119.30	115.90
4/13/12	117.25	103706	119.20	119.25	116.60
4/12/12	118.85	107291	118.15	119.80	117.45
4/11/12	117.25	110552	113.50	118.55	112.55
4/10/12	113.90	144739	115.65	117.55	113.90
4/5/12	117.70	135367	117.45	118.85	115.30
4/4/12	116.95	132067	120.30	120.75	116.50
4/3/12	121.45	153755	123.40	123.45	120.75
4/2/12	123.35	113679	121.75	123.35	119.15
3/30/12	120.90	129119	119.50	121.85	119.10
3/29/12	118.10	200263	121.80	122.60	117.50
3/28/12	122.95	106577	123.80	124.95	122.80
3/27/12	123.50	88772	124.80	125.45	123.15
3/26/12	123.10	79331	123.55	124.90	121.95
3/23/12	123.55	88314	122.00	123.55	120.65
3/22/12	121.95	125579	123.70	123.90	120.40
3/21/12	123.10	148447	123.00	123.65	121.20
3/20/12	121.75	209934	127.20	127.20	121.50
3/19/12	128.65	91787	129.45	129.65	126.90
3/16/12	129.80	122312	132.25	132.25	129.00
3/15/12	130.95	165635	130.60	132.40	129.85
3/14/12	130.80	235686	128.00	131.70	127.30
3/13/12	127.30	176569	129.80	129.80	125.95
3/12/12	128.05	130614	128.85	129.40	126.65
3/9/12	129.00	96190	127.90	129.85	126.00
3/8/12	127.55	89010	125.40	128.50	125.10
3/7/12	124.25	100701	124.50	125.85	123.30
3/6/12	124.55	135151	129.05	129.05	124.50
3/5/12	130.35	98381	129.95	131.40	128.35
3/2/12	130.50	97123	130.20	131.00	129.40
3/1/12	129.90	131587	126.80	129.90	126.20
2/29/12	127.20	124490	126.40	128.00	125.80
2/28/12	126.05	108881	125.20	126.85	124.75
2/27/12	125.30	274054	127.75	127.75	120.90
2/24/12	126.60	176025	127.05	127.05	123.45
2/23/12	125.00	129619	127.55	128.95	124.10
2/22/12	129.05	87555	128.90	130.15	127.45
2/21/12	129.65	91046	130.00	131.00	128.95
2/20/12	130.20	73051	130.00	130.85	128.70
2/17/12	129.40	82466	128.10	129.90	127.45
2/16/12	126.65	146187	126.00	126.65	123.30
2/15/12	127.05	93405	129.45	129.45	126.20
2/14/12	127.65	112195	129.85	131.30	126.75
2/13/12	129.90	123665	128.25	131.45	127.75
2/10/12	127.20	116735	128.75	130.40	125.70
2/9/12	129.40	129421	128.40	130.50	127.70
2/8/12	126.95	77713	127.50	128.65	126.65
2/7/12	126.60	92150	129.00	129.45	124.85
2/6/12	128.35	83292	128.00	128.80	126.65
2/3/12	127.90	117420	125.50	128.10	124.20
2/2/12	125.35	166725	127.50	128.00	124.10
2/1/12	126.90	181628	123.55	127.05	123.55
1/31/12	123.50	98097	124.30	125.45	122.85
1/30/12	123.65	67518	123.00	124.90	121.05
1/27/12	123.65	69075	123.35	126.10	123.05
1/26/12	124.85	97007	123.05	126.45	122.90
1/25/12	123.15	80493	122.00	124.00	121.55
1/24/12	121.60	95340	121.20	122.00	119.15
1/23/12	121.95	97248	122.05	123.10	120.05
1/20/12	122.35	140573	122.05	123.20	120.50
1/19/12	122.05	189160	119.90	122.20	119.35
1/18/12	119.25	115507	118.40	119.25	116.35
1/17/12	118.50	171198	117.00	119.75	116.90
1/16/12	116.30	78963	114.30	116.50	113.00
1/13/12	114.35	186988	115.30	116.20	112.25
1/12/12	114.65	143906	114.25	116.15	113.50
1/11/12	114.15	122437	112.00	114.45	111.90
1/10/12	112.15	226871	111.00	114.90	111.00
1/9/12	109.65	82983	110.75	112.35	109.65
1/6/12	110.55	61603	111.65	113.20	109.75
1/5/12	111.65	68027	109.00	112.00	108.70
1/4/12	109.05	97289	109.40	110.40	108.20
1/3/12	109.60	94720	107.50	109.60	107.40
1/2/12	106.20	35251	104.00	106.25	103.40
12/30/11	103.65	18171	103.20	103.85	101.75
12/29/11	102.85	42023	102.70	103.90	101.90
12/28/11	102.75	56007	105.05	105.50	102.75
12/27/11	105.85	14167	107.00	107.05	105.60
12/23/11	105.70	41720	106.30	106.50	104.95
12/22/11	105.30	79483	105.50	107.00	104.65
12/21/11	105.00	142809	107.60	108.60	105.00
12/20/11	105.50	85737	103.05	106.65	102.70
12/19/11	103.30	65182	102.60	106.80	102.15
12/16/11	103.45	127016	103.60	104.00	102.20
12/15/11	102.70	108967	102.30	104.95	102.30
12/14/11	102.00	153180	106.55	106.90	102.00
12/13/11	107.35	123409	105.85	108.85	105.35
12/12/11	105.85	135867	110.35	110.60	105.85
12/9/11	110.50	119014	109.50	113.00	108.60
12/8/11	109.85	174932	113.05	114.20	109.50
12/7/11	112.15	123470	114.05	115.60	111.40
12/6/11	112.70	127788	112.00	114.20	111.15
12/5/11	113.50	162924	115.35	116.70	113.50
12/2/11	113.60	113197	113.00	115.85	113.00
12/1/11	111.00	152765	112.00	114.00	110.55
11/30/11	112.50	245520	105.40	113.10	104.55
11/29/11	106.55	134620	109.95	109.95	106.45
11/28/11	109.70	144239	103.25	110.00	103.00
11/25/11	101.00	145738	103.15	103.15	98.60
11/24/11	102.05	75757	101.70	104.55	101.25
11/23/11	101.05	153626	104.65	104.65	100.70
11/22/11	105.75	105939	107.45	107.80	105.15
11/21/11	106.30	169705	110.10	110.25	105.70
11/18/11	110.10	96998	111.85	113.00	110.10
11/17/11	112.10	114215	114.85	116.20	112.10
11/16/11	115.85	129898	115.15	116.65	113.20
11/15/11	116.00	123304	115.90	118.25	114.95
11/14/11	117.10	86055	119.00	119.00	115.30
11/11/11	117.45	73085	115.00	117.50	114.00
11/10/11	114.20	137951	111.80	117.10	111.50
11/9/11	114.55	184217	118.80	119.85	112.75
11/8/11	116.70	142756	116.40	119.20	115.55
11/7/11	116.55	137722	115.25	118.80	112.40
11/4/11	116.05	231461	119.55	119.80	115.00
11/3/11	118.90	279761	111.40	119.60	111.25
11/2/11	114.75	258036	109.30	115.30	109.30
11/1/11	108.70	264333	108.20	110.80	106.20
10/31/11	113.80	159223	115.80	116.05	113.20
10/28/11	116.40	254358	114.70	119.50	114.45
10/27/11	114.00	304835	110.10	116.00	108.30
10/26/11	105.85	142648	105.50	108.10	104.40
10/25/11	105.35	174651	106.40	109.40	105.10
10/24/11	107.10	126807	103.80	107.60	103.00
10/21/11	102.75	90424	100.60	103.05	99.73
10/20/11	100.20	114504	101.00	102.70	99.80
10/19/11	102.30	120657	102.70	104.45	101.55
10/18/11	101.95	98092	99.00	102.45	97.44
10/17/11	101.15	111305	104.00	105.45	99.61
10/14/11	102.55	111299	101.10	104.10	100.40
10/13/11	101.05	146748	101.00	102.30	99.61
10/12/11	101.40	217123	97.35	101.45	96.92
10/11/11	98.40	140851	96.99	99.29	95.72
10/10/11	97.43	141978	94.79	98.46	93.31
10/7/11	94.80	153486	92.60	94.95	90.74
10/6/11	92.11	200262	89.94	92.35	89.48
10/5/11	88.69	198982	87.73	89.70	84.41
10/4/11	84.50	364979	88.00	88.14	82.35
10/3/11	89.09	239086	91.00	92.57	87.90
9/30/11	93.19	280282	97.00	97.12	91.02
9/29/11	96.70	131737	95.02	97.92	94.70
9/28/11	95.56	128800	95.13	97.70	94.26
9/27/11	96.50	261696	94.55	97.02	93.53
9/26/11	91.00	183677	91.45	94.26	89.84
9/23/11	92.97	225146	94.00	94.00	88.48
9/22/11	92.12	334704	98.05	98.70	92.12
9/21/11	101.25	119210	104.10	104.10	100.55
9/20/11	104.25	113983	99.89	104.55	99.00
9/19/11	100.70	126399	102.20	102.25	99.80
9/16/11	104.30	276807	104.10	104.65	101.25
9/15/11	102.00	176047	99.30	103.00	98.80
9/14/11	98.57	215957	93.02	99.00	93.00
9/13/11	94.47	213952	96.00	96.20	92.85
9/12/11	94.35	238339	94.21	95.11	90.68
9/9/11	95.77	184765	98.90	100.10	95.38
9/8/11	99.70	128840	101.50	103.00	98.53
9/7/11	101.05	147752	99.40	101.70	98.39
9/6/11	96.09	186932	95.65	97.28	94.49
9/5/11	96.05	202871	100.00	102.80	95.71
9/2/11	102.40	197914	104.45	104.60	101.25
9/1/11	107.00	228586	105.65	107.75	103.00
8/31/11	105.85	183031	102.95	106.95	102.10
8/30/11	102.45	163038	102.85	103.80	101.30
8/29/11	101.15	148326	100.50	102.55	98.68
8/26/11	99.70	203160	98.20	100.90	97.10
8/25/11	98.97	304443	100.50	102.30	95.31
8/24/11	99.00	238941	95.95	100.60	95.75
8/23/11	95.07	295513	95.00	98.28	92.88
8/22/11	94.15	322409	95.80	96.74	93.28
8/19/11	96.01	535859	99.00	99.49	95.50
8/18/11	100.20	259818	105.20	106.90	99.35
8/17/11	106.55	174421	107.00	109.50	106.50
8/16/11	108.25	179158	108.95	108.95	105.00
8/15/11	110.15	181606	112.90	114.30	108.90
8/12/11	111.20	252036	107.50	112.40	105.05
8/11/11	106.70	311314	106.60	108.90	102.15
8/10/11	102.95	473253	110.25	112.40	101.50
8/9/11	104.70	541937	101.00	106.30	97.00
8/8/11	102.60	467234	104.90	107.80	99.62
8/5/11	108.45	429962	106.30	113.70	105.50
8/4/11	112.90	426533	119.40	119.40	110.35
8/3/11	116.00	343940	119.80	120.20	114.50
8/2/11	123.00	180324	126.55	127.25	121.65
8/1/11	127.15	149256	130.50	131.20	126.65
7/29/11	127.70	288247	128.00	130.95	126.05
7/28/11	129.40	520010	132.30	135.30	124.45
7/27/11	133.85	200302	133.40	134.75	131.55
7/26/11	133.95	143931	136.45	137.00	133.55
7/25/11	136.60	123923	136.15	137.00	134.95
7/22/11	136.05	113290	136.00	136.50	134.45
7/21/11	134.05	226270	137.00	137.55	132.90
7/20/11	136.45	156161	137.40	138.80	134.20
7/19/11	136.55	169401	134.35	138.10	134.35
7/18/11	134.30	181198	136.65	137.90	133.25
7/15/11	136.95	165693	134.40	137.50	133.00
7/14/11	133.80	143921	133.25	135.75	133.25
7/13/11	133.40	139159	131.00	134.25	130.90
7/12/11	131.05	193793	126.80	131.05	125.00
7/11/11	129.50	152422	131.70	133.85	128.45
7/8/11	133.25	169601	135.00	137.30	133.10
7/7/11	134.65	147417	133.00	135.30	132.95
7/6/11	132.40	126353	131.00	133.00	129.95
7/5/11	130.40	134403	130.00	132.50	129.95
7/4/11	129.95	101332	127.95	130.70	127.30
7/1/11	127.85	111393	127.00	128.05	125.60
6/30/11	126.70	148424	128.00	128.35	125.05
6/29/11	127.30	176184	126.80	129.50	126.05
6/28/11	126.30	168274	125.20	126.95	124.40
6/27/11	124.50	140554	122.00	125.25	121.50
6/24/11	122.95	270311	121.95	127.00	121.40
6/23/11	120.20	158127	120.95	122.90	118.95
6/22/11	121.55	117384	122.95	123.35	121.55
6/21/11	122.95	184696	121.30	123.35	120.75
6/20/11	120.95	167603	117.50	121.00	116.65
6/17/11	118.85	153173	116.90	119.70	115.85
6/16/11	117.80	199565	116.75	117.85	116.05
6/15/11	117.95	117560	118.30	119.70	117.30
6/14/11	118.30	112672	117.65	119.25	117.25
6/13/11	117.35	41656	117.30	118.20	116.35
6/10/11	117.95	172241	118.55	120.20	117.35
6/9/11	118.30	194245	114.10	119.10	114.10
6/8/11	114.00	161944	113.15	114.25	110.55
6/7/11	113.50	114242	115.10	116.95	113.35
6/6/11	115.65	79511	116.10	117.30	114.55
6/3/11	115.90	103591	117.00	117.45	114.90
6/2/11	116.60	128120	117.20	117.40	115.70
6/1/11	118.00	318401	117.00	119.75	115.95
5/31/11	116.45	187237	115.60	116.45	114.50
5/30/11	115.25	28040	114.90	115.90	114.90
5/27/11	114.80	212634	113.95	115.45	113.95
5/26/11	112.65	203541	112.45	113.75	112.35
5/25/11	112.50	154891	110.20	112.65	109.50
5/24/11	111.00	140385	111.55	112.30	110.80
5/23/11	111.55	137407	112.10	112.45	110.90
5/20/11	113.90	151073	115.30	116.55	113.00
5/19/11	115.25	115189	115.40	116.50	114.45
5/18/11	115.00	98430	115.80	117.00	114.70
5/17/11	115.40	104740	117.65	118.30	115.05
5/16/11	117.70	119733	115.25	117.95	113.70
5/13/11	117.60	93827	118.85	118.85	116.90
5/12/11	118.00	95922	118.00	118.00	116.35
5/11/11	118.95	124767	119.95	120.00	118.05
5/10/11	118.85	109887	118.85	119.95	118.35
5/9/11	118.80	109675	118.60	120.00	117.20
5/6/11	119.70	121199	117.00	119.70	115.65
5/5/11	117.00	134437	116.60	117.80	113.95
5/4/11	116.60	152108	120.00	121.00	115.70
5/3/11	121.45	259030	121.40	121.50	117.85
5/2/11	121.55	180344	120.80	122.40	120.65
4/29/11	120.40	190770	118.50	120.45	117.35
4/28/11	118.85	230929	118.80	119.80	117.80
4/27/11	117.45	452091	112.60	119.10	111.80
4/26/11	110.80	105722	111.15	112.25	109.85
4/21/11	110.75	161796	110.60	111.55	109.15
4/20/11	109.95	199158	105.20	110.35	105.20
4/19/11	104.65	141380	103.40	106.30	103.10
4/18/11	103.00	168781	104.95	106.55	102.20
4/15/11	104.50	140510	104.95	106.00	104.50
4/14/11	104.85	154136	103.50	105.30	103.50
4/13/11	103.50	190349	102.25	105.45	101.75
4/12/11	102.15	167477	103.35	103.50	100.20
4/11/11	104.00	235734	105.40	105.60	102.30
4/8/11	106.45	244774	106.80	107.45	104.85
4/7/11	106.30	223551	110.95	110.95	106.05
4/6/11	110.55	102329	111.55	111.80	110.40
4/5/11	110.80	91219	110.65	111.55	109.65
4/4/11	110.30	170424	109.40	111.25	108.80
4/1/11	108.25	114279	109.00	109.60	108.25
3/31/11	108.30	132926	108.70	109.65	107.95
3/30/11	108.85	167524	105.80	108.85	105.35
3/29/11	105.00	100717	105.70	105.70	104.05
3/28/11	105.50	102700	105.20	105.90	103.55
3/25/11	105.30	149631	105.35	105.80	103.80
3/24/11	105.30	213287	102.75	106.25	102.70
3/23/11	102.75	149440	103.05	104.40	102.25
3/22/11	103.95	109702	106.00	106.00	103.30
3/21/11	105.75	189136	102.75	105.80	102.75
3/18/11	101.90	239337	103.75	104.00	101.00
3/17/11	101.75	172414	100.90	103.20	100.30
3/16/11	100.20	248131	106.50	106.50	99.87
3/15/11	104.80	495789	102.40	104.80	95.88
3/14/11	104.80	160907	103.05	106.25	103.05
3/11/11	105.75	277508	104.00	106.50	104.00
3/10/11	104.65	195946	108.50	109.35	104.65
3/9/11	108.95	124336	110.00	111.10	108.50
3/8/11	109.80	138644	107.50	109.85	107.10
3/7/11	106.40	153106	105.80	107.75	104.60
3/4/11	106.15	147866	109.15	109.50	106.15
3/3/11	108.15	121413	108.50	110.10	107.85
3/2/11	107.70	167512	108.30	109.70	107.30
3/1/11	109.45	192585	111.00	113.15	108.05
2/28/11	110.00	238348	110.10	111.65	109.25
2/25/11	109.25	231092	105.05	110.70	104.70
2/24/11	104.80	372409	107.00	108.85	102.70
2/23/11	109.15	155009	111.00	111.20	108.00
2/22/11	111.55	201681	111.70	112.75	110.30
2/21/11	112.25	95572	113.45	114.30	111.50
2/18/11	113.40	179217	112.75	113.40	111.15
2/17/11	112.50	134533	114.65	115.00	111.40
2/16/11	114.45	123022	113.60	115.25	112.10
2/15/11	114.65	142333	117.20	117.35	114.40
2/14/11	117.35	122547	117.30	117.75	114.25
2/11/11	115.90	192652	114.50	117.15	114.05
2/10/11	115.00	81422	114.80	115.00	112.55
2/9/11	114.25	117524	115.00	115.85	113.15
2/8/11	114.25	165685	112.40	114.90	111.60
2/7/11	111.35	133080	111.00	112.25	109.60
2/4/11	110.25	191157	107.60	110.25	106.95
2/3/11	107.45	309376	109.85	110.30	106.75
2/2/11	110.00	196485	112.50	112.95	109.45
2/1/11	111.45	112300	112.30	113.25	110.35
1/31/11	111.00	234985	112.10	112.35	109.00
1/28/11	112.10	271851	113.05	115.10	111.05
1/27/11	112.10	216891	113.40	114.35	111.35
1/26/11	112.40	190452	109.80	113.85	109.80
1/25/11	109.20	218939	110.40	111.00	108.10
1/24/11	110.00	348313	112.75	113.25	109.05
1/21/11	111.55	343052	113.35	114.85	110.65
1/20/11	112.95	359632	117.00	117.75	110.40
1/19/11	116.20	161124	118.60	118.90	115.65
1/18/11	118.40	184705	118.00	118.80	117.15
1/17/11	116.60	131260	118.00	118.80	115.80
1/14/11	117.15	156949	117.45	118.30	115.35
1/13/11	116.40	229361	118.75	119.90	115.00
1/12/11	118.45	173461	118.55	119.50	117.00
1/11/11	118.15	290593	115.45	118.75	114.70
1/10/11	114.50	166833	115.85	116.00	113.65
1/7/11	115.10	291860	114.00	116.85	112.30
1/6/11	112.40	131662	112.50	114.25	111.50
1/5/11	112.00	180298	113.20	114.05	109.75
1/4/11	114.25	271644	112.40	115.70	112.35
1/3/11	112.35	238798	108.50	112.80	108.05
12/30/10	105.90	72979	108.50	108.50	105.20
12/29/10	107.50	212092	106.00	108.45	106.00
12/28/10	106.00	229193	106.45	106.95	101.80
12/27/10	105.50	392092	111.50	111.50	102.75
12/23/10	111.95	178037	113.55	114.70	111.85
12/22/10	113.65	140083	114.60	116.00	113.10
12/21/10	115.00	100748	113.45	115.00	113.15
12/20/10	112.85	190413	111.10	115.80	110.55
12/17/10	111.80	225161	115.00	115.00	111.80
12/16/10	114.25	77001	115.40	115.90	113.70
12/15/10	115.45	139593	115.90	116.45	113.70
12/14/10	116.35	164571	117.70	118.30	114.90
12/13/10	117.65	241181	115.90	118.10	114.95
12/10/10	114.90	221173	111.10	115.25	110.45
12/9/10	110.45	606044	115.65	117.05	107.60
12/8/10	114.50	267020	118.05	118.05	113.45
12/7/10	118.50	242258	119.75	119.80	118.10
12/6/10	118.05	365344	116.00	119.35	115.85
12/3/10	114.80	270969	113.80	115.90	113.40
12/2/10	112.90	546520	110.50	114.70	110.50
12/1/10	108.80	550122	105.20	109.80	105.20
11/30/10	104.10	423213	105.00	107.80	103.35
11/29/10	104.80	319866	107.50	108.40	103.70
11/26/10	107.05	267378	107.30	107.60	104.25
11/25/10	107.70	219308	108.10	108.40	106.90
11/24/10	106.50	428009	104.95	107.00	103.25
11/23/10	104.45	508334	107.55	108.20	103.50
11/22/10	108.10	276632	109.40	110.75	107.70
11/19/10	108.05	301171	107.75	108.20	106.45
11/18/10	107.25	339802	103.95	107.25	103.90
11/17/10	103.35	174018	102.60	103.90	102.10
11/16/10	103.00	268156	103.00	103.50	102.15
11/15/10	102.85	477057	99.89	104.00	99.50
11/12/10	100.10	358271	98.70	100.90	97.44
11/11/10	99.00	266453	99.25	99.89	98.35
11/10/10	98.26	341058	100.00	100.00	97.00
11/9/10	100.05	545476	98.18	101.15	97.70
11/8/10	98.08	285004	97.05	98.68	96.84
11/5/10	97.00	150335	97.00	97.11	96.26
11/4/10	96.57	162832	96.75	96.88	95.87
11/3/10	95.01	284728	95.00	97.65	94.60
11/2/10	94.30	285071	93.84	94.96	93.24
11/1/10	93.84	264458	95.03	95.99	92.35
10/29/10	94.36	365011	94.76	95.19	93.54
10/28/10	94.30	519804	91.99	94.53	91.83
10/27/10	91.32	625539	91.89	92.53	90.35
10/26/10	91.27	666432	89.90	92.16	89.69
10/25/10	89.71	926862	87.70	90.00	86.82
10/22/10	85.28	573481	82.60	85.80	82.33
10/21/10	82.79	230668	80.00	82.89	79.78
10/20/10	80.49	225472	79.80	80.60	79.12
10/19/10	79.80	298608	82.27	82.94	79.77
10/18/10	82.00	146379	81.93	82.25	81.90
10/15/10	82.10	246770	82.59	83.03	82.01
10/14/10	82.73	185038	82.60	83.13	82.21
10/13/10	82.13	270861	81.90	82.28	81.36
10/12/10	81.08	162033	79.80	81.34	79.40
10/11/10	80.17	161335	80.11	80.74	79.85
10/8/10	80.35	246319	79.20	80.35	78.19
10/7/10	78.79	140090	77.00	79.00	76.67
10/6/10	76.72	259337	77.00	78.07	76.50
10/5/10	76.53	260211	76.15	76.79	75.30
10/4/10	76.12	285412	78.55	79.00	75.98
10/1/10	78.56	191530	81.49	81.49	78.56
9/30/10	80.83	172793	81.00	81.59	80.59
9/29/10	81.35	178946	81.49	81.50	80.35
9/28/10	81.12	180780	80.89	81.23	79.66
9/27/10	81.07	163256	81.10	82.29	80.42
9/24/10	81.36	336641	78.77	81.36	78.14
9/23/10	78.88	220059	80.29	80.72	78.12
9/22/10	80.37	263039	82.00	82.44	80.09
9/21/10	81.70	442531	80.11	82.50	80.10
9/20/10	80.45	160546	79.40	80.45	79.40
9/17/10	79.40	455198	79.50	80.65	78.93
9/16/10	78.77	195334	79.00	79.42	78.57
9/15/10	79.00	272634	79.02	79.36	78.20
9/14/10	79.17	240128	79.10	79.35	78.09
9/13/10	79.10	357215	78.45	79.25	78.38
9/10/10	77.82	533764	75.39	77.99	75.06
9/9/10	75.15	274162	73.99	75.15	73.60
9/8/10	73.64	164853	73.30	73.94	72.59
9/7/10	73.23	105672	74.00	74.10	72.98
9/6/10	73.99	121536	74.14	74.24	73.50
9/3/10	73.51	202162	74.30	74.48	73.48
9/2/10	73.75	254974	73.50	74.28	72.87
9/1/10	73.36	221263	72.00	73.36	71.26
8/31/10	71.75	215888	71.08	71.80	70.78
8/30/10	71.48	66145	71.87	71.87	71.00
8/27/10	71.80	170750	70.61	71.80	70.03
8/26/10	70.64	125296	70.29	71.24	70.15
8/25/10	69.56	223854	71.10	71.53	69.16
8/24/10	71.46	87779	72.29	72.35	70.92
8/23/10	72.49	97460	72.22	72.77	72.00
8/20/10	72.03	169924	72.71	73.00	72.03
8/19/10	73.30	258975	72.88	74.04	72.40
8/18/10	72.63	120347	72.50	72.66	71.39
8/17/10	72.16	134904	71.75	72.34	71.27
8/16/10	71.15	162120	72.08	72.57	70.87
8/13/10	71.68	183354	72.25	72.54	70.87
8/12/10	72.07	179472	71.61	72.55	70.89
8/11/10	71.89	188884	72.64	73.26	71.15
8/10/10	72.30	134739	72.95	73.10	72.05
8/9/10	72.69	147801	73.47	73.52	72.64
8/6/10	72.46	211203	73.52	73.52	72.11
8/5/10	72.80	154969	73.20	73.36	72.70
8/4/10	73.09	194839	72.95	73.10	72.21
8/3/10	72.63	364355	73.20	73.95	72.37
8/2/10	73.15	445434	73.04	73.58	72.09
7/30/10	72.72	172166	72.99	73.10	72.10
7/29/10	72.46	422980	72.27	73.50	71.90
7/28/10	72.61	190572	73.11	73.45	72.00
7/27/10	73.05	186104	73.48	73.81	72.95
7/26/10	73.57	188303	74.45	74.62	73.31
7/23/10	74.15	266293	74.19	74.74	73.25
7/22/10	73.89	182566	71.51	74.14	71.51
7/21/10	71.86	125871	71.83	72.50	71.63
7/20/10	71.14	110613	71.15	71.74	70.61
7/19/10	71.24	98088	72.18	72.18	70.92
7/16/10	71.85	151937	71.77	72.66	70.67
7/15/10	71.85	177129	72.83	73.55	71.50
7/14/10	73.31	143303	73.40	73.85	72.38
7/13/10	73.02	269085	71.29	73.80	71.29
7/12/10	71.04	135711	71.00	71.65	70.28
7/9/10	70.63	117528	71.16	71.16	70.18
7/8/10	70.38	135852	70.20	70.98	69.83
7/7/10	69.83	146898	69.29	69.98	68.85
7/6/10	69.48	115231	68.25	69.72	68.23
7/5/10	68.15	48431	69.04	69.20	68.00
7/2/10	68.28	122326	69.50	69.50	68.01
7/1/10	68.73	216218	69.38	69.80	68.32
6/30/10	69.96	318469	70.00	71.68	69.40
6/29/10	70.05	171201	71.19	71.76	69.52
6/28/10	71.91	76240	71.00	72.19	70.83
6/25/10	70.91	209914	71.08	71.54	70.80
6/24/10	71.53	170000	73.00	73.11	71.40
6/23/10	72.82	209648	71.70	73.37	71.70
6/22/10	72.37	144456	72.78	73.40	71.67
6/21/10	73.19	232577	73.00	73.97	72.74
6/18/10	72.51	265328	72.02	72.92	71.69
6/17/10	72.24	348442	69.70	72.24	69.42
6/16/10	69.40	310038	70.40	70.40	68.71
6/15/10	69.82	165241	69.84	70.05	69.00
6/14/10	69.77	155812	70.20	70.61	69.77
6/11/10	69.63	206451	69.61	70.73	69.10
6/10/10	69.78	224048	67.70	69.78	66.77
6/9/10	67.63	192306	67.55	68.30	66.58
6/8/10	67.36	184587	68.23	69.09	66.71
6/7/10	67.92	177532	67.09	68.58	67.09
6/4/10	68.00	244284	69.95	69.95	68.00
6/3/10	69.45	141641	69.40	69.74	68.50
6/2/10	68.50	270183	68.86	69.69	68.30
6/1/10	69.30	343622	70.22	70.22	69.01
5/31/10	70.15	146427	69.46	70.68	69.10
5/28/10	69.17	195623	69.21	69.98	68.95
5/27/10	69.01	238332	68.10	69.80	68.10
5/26/10	67.94	342423	66.67	69.04	66.37
5/25/10	66.12	378312	66.80	66.80	65.35
5/24/10	68.13	284814	67.50	68.13	66.50
5/21/10	67.25	390338	66.79	67.98	65.29
5/20/10	66.45	361277	68.86	68.98	65.06
5/19/10	68.05	296535	69.39	69.58	67.83
5/18/10	69.91	172734	69.41	70.15	69.00
5/17/10	68.97	208594	69.40	70.23	68.28
5/14/10	69.39	220303	70.30	70.81	69.20
5/13/10	70.69	224036	70.95	71.31	70.00
5/12/10	70.00	243468	68.59	70.53	68.24
5/11/10	68.42	208747	67.70	68.47	67.38
5/10/10	67.73	320919	67.35	68.45	66.40
5/7/10	65.00	453469	66.00	67.50	64.62
5/6/10	67.16	214062	67.33	68.67	66.50
5/5/10	67.32	500688	69.50	70.19	66.46
5/4/10	69.42	484399	71.30	71.40	68.62
5/3/10	70.40	280075	71.69	71.69	69.45
4/30/10	70.92	311786	72.60	73.05	70.42
4/29/10	72.08	378390	70.22	72.09	70.22
4/28/10	69.91	580868	71.50	71.52	68.28
4/27/10	71.70	326140	73.61	73.61	71.70
4/26/10	73.75	243719	74.90	74.90	73.42
4/23/10	73.66	448300	74.43	75.44	73.66
4/22/10	74.65	466937	75.81	76.96	74.57
4/21/10	75.63	582208	74.58	76.30	74.01
4/20/10	73.60	382178	72.50	74.67	72.33
4/19/10	71.41	278880	71.53	72.93	70.99
4/16/10	72.45	415405	72.12	73.68	71.90
4/15/10	72.70	178934	72.90	73.20	72.50
4/14/10	72.58	214087	72.26	72.95	71.70
4/13/10	72.01	274906	70.92	72.01	70.45
4/12/10	70.91	152805	71.12	71.83	70.43
4/9/10	70.86	266049	71.50	72.42	70.12
4/8/10	71.00	204363	72.65	72.89	70.74
4/7/10	72.85	265996	73.08	73.08	72.17
4/6/10	72.44	326255	72.01	73.09	71.85
4/2/10	71.59	0	71.59	71.59	71.59
4/1/10	71.60	235720	71.33	71.89	71.01
3/31/10	71.50	283422	70.83	71.86	70.40
3/30/10	70.59	322649	72.90	72.90	70.02
3/29/10	71.93	234545	72.96	72.96	71.93
3/26/10	72.56	534967	71.23	73.25	70.41
3/25/10	70.28	541083	71.50	71.69	69.60
3/24/10	71.15	425512	72.37	72.92	70.87
3/23/10	72.36	935602	75.50	75.97	71.28
3/22/10	75.71	374581	75.20	76.00	74.84
3/19/10	75.11	634963	75.14	76.25	75.05
3/18/10	74.77	247425	75.87	75.88	74.67
3/17/10	75.49	285655	76.34	76.70	75.11
3/16/10	75.50	232283	74.84	75.74	74.28
3/15/10	73.72	170568	74.80	74.88	73.51
3/12/10	74.43	980097	74.10	76.46	74.10
3/11/10	73.39	600376	70.55	74.59	70.55
3/10/10	70.28	290473	70.19	70.96	69.55
3/9/10	69.85	248202	71.19	71.74	69.65
3/8/10	71.22	334505	72.00	72.30	70.90
3/5/10	71.36	846689	67.20	71.74	66.90
3/4/10	66.27	217580	66.65	67.15	66.10
3/3/10	66.84	224974	65.47	67.10	65.19
3/2/10	65.64	314853	64.10	65.64	64.10
3/1/10	64.27	312116	64.02	64.60	63.66
2/26/10	63.53	1117544	64.17	64.71	63.11
2/25/10	64.06	377238	65.29	65.80	63.97
2/24/10	65.20	331188	65.17	65.74	64.12
2/23/10	64.31	454146	65.30	66.59	64.00
2/22/10	65.03	536843	63.57	65.81	63.55
2/19/10	63.16	465109	63.88	64.82	63.12
2/18/10	63.97	307844	64.48	65.30	63.16
2/17/10	64.58	287565	64.37	65.24	63.91
2/16/10	63.39	183195	63.00	63.62	62.27
2/15/10	62.58	176015	62.50	63.15	62.13
2/12/10	62.30	346844	63.32	63.48	61.39
2/11/10	62.54	281414	64.91	65.01	62.02
2/10/10	64.67	230329	64.44	65.26	64.07
2/9/10	63.97	502110	63.59	64.87	62.65
2/8/10	62.83	591443	63.29	64.73	62.19
2/5/10	62.61	2667062	65.69	66.50	61.75
2/4/10	66.00	495853	68.47	69.13	65.95
2/3/10	68.00	605497	67.41	69.84	67.11
2/2/10	66.69	529857	66.15	67.28	65.35
2/1/10	65.90	655681	63.30	66.21	63.01
1/29/10	63.28	817297	64.90	65.49	62.80
1/28/10	64.03	677613	67.13	67.49	64.03
1/27/10	66.26	445976	67.69	67.78	66.07
1/26/10	67.90	339815	68.00	68.75	67.03
1/25/10	68.20	275793	69.44	70.32	68.11
1/22/10	69.55	478210	70.75	71.97	69.55
1/21/10	71.11	204800	72.55	72.65	71.01
1/20/10	71.94	296880	73.06	73.58	71.24
1/19/10	72.81	279639	72.76	73.15	71.10
1/18/10	72.55	341377	72.90	73.28	72.00
1/15/10	72.64	335835	73.99	73.99	72.00
1/14/10	73.50	220176	74.95	75.28	72.91
1/13/10	74.04	215663	74.11	74.85	73.60
1/12/10	74.01	315997	76.00	76.05	74.01
1/11/10	76.11	229367	76.44	77.11	75.40
1/8/10	76.05	274569	75.79	76.38	75.34
1/7/10	75.27	461594	75.03	75.60	74.60
1/6/10	74.90	347928	75.60	75.62	74.36
1/5/10	74.39	488331	73.75	74.92	73.75
1/4/10	73.75	1319058	77.75	77.90	72.05
12/30/09	77.00	170645	77.80	77.80	76.37
12/29/09	77.39	268400	76.52	78.04	76.50
12/28/09	76.45	387406	77.02	77.88	75.80
12/23/09	76.90	438738	75.42	76.90	74.82
12/22/09	75.10	1907386	74.00	75.88	73.50
12/21/09	73.93	769291	74.88	75.45	72.41
12/18/09	76.25	2474187	80.10	81.20	74.81
12/17/09	80.00	427978	81.34	81.48	80.00
12/16/09	81.25	429026	80.70	81.39	80.04
12/15/09	80.43	307458	81.78	81.95	80.18
12/14/09	81.00	357385	83.32	83.33	80.84
12/11/09	81.67	356365	80.96	82.44	80.58
12/10/09	80.70	372927	80.00	81.00	79.81
12/9/09	79.44	462837	79.16	81.14	79.11
12/8/09	78.89	409475	81.50	81.50	78.51
12/7/09	81.42	287825	81.13	81.80	80.40
12/4/09	80.39	364655	80.75	82.60	80.17
12/3/09	80.52	623683	79.99	81.88	79.24
12/2/09	79.47	611259	80.75	82.17	78.81
12/1/09	81.45	1134828	83.15	83.39	79.39
11/30/09	82.00	3198279	88.05	89.12	82.00
11/27/09	86.16	877048	79.39	88.36	78.10
11/26/09	81.00	565139	84.71	85.17	81.00
11/25/09	86.38	573346	89.69	89.69	85.75
11/24/09	89.04	718410	94.84	94.84	89.04
11/23/09	94.36	215250	95.00	95.55	93.67
11/20/09	94.00	429579	97.39	97.40	93.76
11/19/09	95.60	295337	96.76	97.35	95.55
11/18/09	96.82	278227	97.00	97.90	96.12
11/17/09	96.22	284704	97.60	98.49	96.22
11/16/09	97.50	320355	98.24	98.40	96.65
11/13/09	96.40	792868	98.00	98.22	93.60
11/12/09	98.22	559896	103.39	103.56	98.01
11/11/09	103.50	470987	104.00	106.70	102.00
11/10/09	102.00	949872	109.75	109.85	101.13
11/9/09	110.92	194781	110.29	111.19	109.44
11/6/09	109.18	264131	106.93	110.50	106.50
11/5/09	107.76	412706	106.01	108.66	104.55
11/4/09	107.32	305389	107.01	109.83	105.80
11/3/09	106.17	263638	108.86	109.45	106.17
11/2/09	109.85	176593	111.00	111.40	108.34
10/30/09	110.64	281445	112.53	112.90	110.01
10/29/09	112.48	333668	110.51	113.35	109.10
10/28/09	110.16	324126	111.35	113.97	110.16
10/27/09	111.19	268233	114.13	114.85	111.19
10/26/09	113.00	251734	115.90	117.90	113.00
10/23/09	115.00	187684	117.80	118.85	115.00
10/22/09	116.50	163083	115.56	117.14	115.10
10/21/09	118.19	258444	120.10	120.27	115.52
10/20/09	118.51	339998	123.00	124.00	118.43
10/19/09	121.40	331379	117.50	122.18	117.06
10/16/09	116.92	324467	119.48	121.80	116.59
10/15/09	119.25	210730	119.09	119.78	118.38
10/14/09	119.09	366210	117.49	119.48	116.30
10/13/09	115.00	351131	116.49	118.35	114.30
10/12/09	116.21	252755	113.20	116.83	113.20
10/9/09	112.71	248660	114.80	115.35	111.80
10/8/09	114.31	253062	114.43	115.95	112.89
10/7/09	113.01	237153	115.99	115.99	113.01
10/6/09	115.98	279696	114.39	115.98	112.78
10/5/09	113.79	373619	111.60	114.74	110.65
10/2/09	109.45	283785	109.00	112.67	108.48
10/1/09	109.31	232143	112.99	113.58	109.31
9/30/09	112.33	301905	115.90	115.90	112.33
9/29/09	114.80	415697	114.43	115.83	113.00
9/28/09	113.13	324133	109.74	113.13	108.55
9/25/09	108.12	300998	110.09	111.37	108.12
9/24/09	109.66	379265	109.90	112.40	109.50
9/23/09	109.41	388598	112.00	114.75	109.19
9/22/09	111.86	498914	112.85	113.50	108.22
9/21/09	110.50	812003	113.10	113.50	108.26
9/18/09	113.22	3561423	119.25	120.31	113.20
9/17/09	121.39	398278	123.00	124.20	119.99
9/16/09	122.20	446621	122.40	122.69	120.03
9/15/09	122.40	483256	127.08	127.10	120.69
9/14/09	125.20	470579	126.80	131.99	125.03
9/11/09	127.83	436814	123.00	129.00	122.05
9/10/09	122.50	313291	120.28	122.70	119.71
9/9/09	121.10	372440	121.00	122.66	119.10
9/8/09	120.76	385491	120.00	125.49	119.00
9/7/09	120.10	369105	121.00	122.15	117.01
9/4/09	120.87	424106	122.20	123.95	119.02
9/3/09	122.63	474297	129.25	129.66	121.25
9/2/09	128.00	907849	124.99	129.50	119.60
9/1/09	124.00	933091	135.60	136.01	124.00
8/31/09	135.05	306056	135.10	137.50	133.51
8/28/09	135.60	403654	138.83	140.45	135.22
8/27/09	138.96	352523	139.00	142.75	138.00
8/26/09	139.96	438267	145.50	145.50	137.50
8/25/09	144.22	541866	146.72	149.69	140.36
8/24/09	148.33	614004	155.01	157.25	145.25
8/21/09	151.15	1039141	144.00	158.09	143.41
8/20/09	144.31	879785	140.00	148.50	135.00
8/19/09	145.99	1733553	167.90	167.90	137.63
8/18/09	169.71	475441	172.98	175.90	164.00
8/17/09	171.82	881666	193.00	193.90	169.00
8/14/09	190.70	1501022	225.50	226.00	165.00
8/13/09	226.00	212452	227.77	232.87	224.25
8/12/09	226.16	213293	224.39	230.50	223.95
8/11/09	224.49	327311	234.00	238.38	224.49
8/10/09	233.04	303629	245.90	247.64	233.04
8/7/09	252.00	321604	244.00	252.31	238.04
8/6/09	242.97	355677	235.00	242.97	222.92
8/5/09	234.49	307788	249.00	250.28	234.49
8/4/09	250.50	204779	251.26	254.78	248.10
8/3/09	254.80	250524	252.26	257.19	250.22
7/31/09	252.26	293458	255.43	260.34	252.26
7/30/09	255.43	471683	246.51	255.85	246.08
7/29/09	241.68	377170	255.80	258.03	240.21
7/28/09	255.30	267914	259.95	260.62	252.07
7/27/09	256.50	370561	257.80	257.85	247.48
7/24/09	261.46	516693	253.97	261.46	250.70
7/23/09	255.00	396616	250.51	255.00	238.66
7/22/09	251.95	274523	249.18	253.00	242.46
7/21/09	249.50	298845	236.50	252.00	234.28
7/20/09	236.50	474910	253.95	253.95	220.16
7/17/09	249.99	717312	250.50	259.90	249.99
7/16/09	255.00	379179	249.02	255.00	249.02
7/15/09	252.17	505580	231.58	252.17	230.77
7/14/09	231.00	340161	221.82	231.00	216.66
7/13/09	223.74	255154	212.20	223.74	209.25
7/10/09	213.20	204617	217.29	218.00	211.34
7/9/09	217.29	235008	215.63	220.00	212.22
7/8/09	215.63	250092	218.20	220.26	215.00
7/7/09	218.61	199610	224.50	227.65	218.61
7/6/09	225.60	235137	227.78	230.54	222.23
7/3/09	233.69	223159	230.99	233.69	223.77
7/2/09	228.85	418771	245.23	247.95	228.85
7/1/09	248.21	207655	245.46	250.00	241.29
6/30/09	241.14	299412	249.48	252.00	241.14
6/29/09	251.18	332795	244.00	251.18	233.53
6/26/09	249.40	336566	246.00	252.34	244.51
6/25/09	242.50	293923	251.73	256.00	235.90
6/24/09	250.50	498724	225.25	250.50	225.25
6/23/09	224.25	321170	219.87	224.70	216.75
6/22/09	219.45	581173	224.00	225.64	217.19
6/19/09	224.00	1589173	227.70	228.49	220.46
6/18/09	231.00	461459	238.00	239.25	231.00
6/17/09	236.37	387397	231.00	238.88	229.20
6/16/09	233.45	266449	236.07	241.11	231.11
6/15/09	236.57	364360	247.66	249.28	236.28
6/12/09	247.90	265717	252.94	257.86	245.90
6/11/09	254.60	187633	251.40	254.61	251.40
6/10/09	252.60	297188	257.79	259.62	251.01
6/9/09	254.18	301794	248.00	254.20	248.00
6/8/09	247.88	315442	240.75	253.95	239.75
6/5/09	241.01	312866	250.00	254.30	241.01
6/4/09	247.01	417908	237.50	251.50	228.25
6/3/09	238.06	489009	254.80	256.33	238.06
6/2/09	253.20	1620190	228.93	257.20	227.35
6/1/09	229.69	450894	218.12	229.69	216.28
5/29/09	213.49	524022	212.38	213.49	208.75
5/28/09	210.05	367751	211.25	213.68	209.45
5/27/09	213.90	534052	220.81	222.00	213.23
5/26/09	222.18	428123	220.26	222.34	216.11
5/25/09	222.57	165015	223.51	225.23	220.30
5/22/09	223.35	255100	221.53	231.81	219.27
5/21/09	222.00	264329	219.70	225.00	218.92
5/20/09	220.03	307704	220.54	222.16	218.31
5/19/09	220.05	425512	225.00	225.95	220.05
5/18/09	225.05	424472	217.60	225.05	215.70
5/15/09	220.31	519509	222.25	223.36	219.35
5/14/09	222.49	675293	221.79	223.03	218.40
5/13/09	224.50	467368	227.90	227.90	222.35
5/12/09	226.50	323234	228.51	229.50	225.92
5/11/09	230.05	248036	231.11	233.98	229.18
5/8/09	233.99	342714	231.20	236.14	229.10
5/7/09	229.44	1143767	230.30	238.67	222.11
5/6/09	232.69	526364	233.50	238.04	231.50
5/5/09	233.53	229673	233.51	236.74	232.75
5/4/09	235.00	334932	234.25	239.50	232.56
4/30/09	239.23	390561	241.99	251.80	236.32
4/29/09	241.00	282784	245.00	245.00	233.98
4/28/09	243.15	249798	239.82	247.25	235.10
4/27/09	243.79	260430	232.49	244.73	231.25
4/24/09	236.90	290244	230.35	237.53	228.35
4/23/09	230.20	1285474	235.88	235.88	229.00
4/22/09	238.49	436449	238.19	242.39	229.00
4/21/09	237.00	370447	239.63	242.77	231.75
4/20/09	237.33	325200	246.01	249.33	237.33
4/17/09	248.34	609290	239.50	248.34	234.51
4/16/09	237.15	372715	244.00	244.00	235.02
4/15/09	241.78	287438	236.68	245.00	236.50
4/14/09	244.00	401559	236.00	257.18	234.60
4/10/09	237.89	0	237.89	237.89	237.89
4/9/09	238.35	322941	239.00	239.00	232.60
4/8/09	238.20	208523	233.50	238.20	232.80
4/7/09	238.53	252959	239.00	241.50	233.21
4/6/09	239.00	341821	236.40	240.34	231.50
4/3/09	236.40	297852	240.54	245.00	235.80
4/2/09	242.93	477315	236.15	242.93	231.51
4/1/09	233.66	305661	230.00	236.01	225.51
3/31/09	231.30	467567	243.36	244.10	223.51
3/30/09	236.50	351762	245.00	251.00	233.79
3/27/09	250.00	385874	256.00	259.58	245.00
3/26/09	255.00	1668990	245.01	268.60	242.32
3/25/09	236.96	592266	218.05	242.25	214.77
3/24/09	214.06	427664	213.50	219.00	211.63
3/23/09	212.24	458476	211.99	215.14	210.50
3/20/09	210.10	2212439	209.94	210.10	202.62
3/19/09	210.00	512722	212.20	215.25	209.10
3/18/09	214.00	527857	214.50	216.70	209.29
3/17/09	216.32	424547	214.47	219.25	212.71
3/16/09	215.00	490047	213.93	216.45	210.95
3/13/09	215.00	347230	213.50	217.98	210.99
3/12/09	213.00	428377	213.50	217.83	210.07
3/11/09	210.60	503483	210.00	216.50	206.50
3/10/09	210.00	750722	210.00	214.75	207.00
3/9/09	207.90	516676	208.44	210.00	202.54
3/6/09	204.50	591079	207.00	210.47	203.11
3/5/09	205.30	745888	204.00	214.70	202.75
3/4/09	205.11	1067530	193.12	207.50	191.78
3/3/09	190.90	595305	189.00	195.00	187.25
3/2/09	187.15	1151078	187.00	190.71	185.25
2/27/09	188.00	2402118	198.80	199.57	188.00
2/26/09	202.10	1365074	199.00	208.50	192.33
2/25/09	201.05	937698	207.50	211.00	200.30
2/24/09	208.50	1002417	216.30	220.00	200.11
2/23/09	216.35	679142	227.75	227.75	213.03
2/20/09	225.00	763932	231.85	236.66	225.00
2/19/09	236.00	268460	236.99	238.99	232.05
2/18/09	236.61	278313	236.10	240.87	235.00
2/17/09	236.80	412457	242.00	246.48	236.80
2/16/09	246.00	186073	246.48	249.38	244.50
2/13/09	248.49	289484	254.74	256.25	246.50
2/12/09	251.61	431542	266.20	267.72	251.00
2/11/09	270.34	216766	270.35	271.62	261.00
2/10/09	269.00	351179	275.23	279.79	267.26
2/9/09	274.85	361394	264.75	276.96	263.50
2/6/09	269.17	396009	263.40	270.00	251.00
2/5/09	260.00	362074	263.00	263.75	249.50
2/4/09	264.71	322735	259.29	270.00	252.75
2/3/09	258.00	349228	258.50	260.91	247.25
2/2/09	254.29	269765	247.39	258.75	242.50
1/30/09	249.45	436390	255.00	266.10	248.01
1/29/09	255.00	298853	263.45	266.00	249.74
1/28/09	268.00	498854	262.54	270.00	248.75
1/27/09	262.41	448606	253.98	269.80	249.25
1/26/09	255.29	722449	235.95	266.00	232.76
1/23/09	235.50	383865	234.50	239.50	231.95
1/22/09	235.50	405807	236.53	239.27	232.97
1/21/09	234.90	401903	236.20	239.98	234.90
1/20/09	236.90	411437	242.00	242.93	236.90
1/19/09	240.00	384363	244.00	244.75	235.20
1/16/09	243.22	497481	242.83	247.59	240.06
1/15/09	241.75	452512	240.00	245.50	238.06
1/14/09	239.01	687168	243.15	249.00	238.10
1/13/09	240.00	1279191	261.00	261.91	240.00
1/12/09	260.00	521817	280.00	282.35	259.43
1/9/09	283.84	386026	300.98	302.00	274.00
1/8/09	298.85	455489	290.58	304.87	290.41
1/7/09	295.00	425027	291.00	301.02	287.15
1/6/09	285.00	1058216	257.00	301.50	256.96
1/5/09	254.74	295334	258.90	260.49	251.50
1/2/09	259.10	301916	252.00	264.19	249.98
12/30/08	250.00	339379	250.61	253.25	249.95
12/29/08	252.00	361150	256.02	259.50	250.36
12/23/08	260.00	520965	265.10	269.72	258.52
12/22/08	269.03	861262	268.00	269.03	249.98
12/19/08	285.93	2776624	308.00	313.00	280.17
12/18/08	310.23	685716	308.88	312.80	308.02
12/17/08	308.06	728578	307.93	309.40	306.01
12/16/08	307.26	741163	308.00	308.90	305.00
12/15/08	306.45	565234	306.00	309.00	300.50
12/12/08	305.58	543475	300.00	307.09	292.95
12/11/08	306.10	461717	301.00	306.69	298.40
12/10/08	305.97	447466	302.25	307.90	302.25
12/9/08	302.86	558950	300.55	308.74	298.63
12/8/08	300.59	710411	300.90	305.00	292.25
12/5/08	285.94	452868	288.00	294.79	282.00
12/4/08	293.85	466661	295.26	302.00	290.62
12/3/08	293.80	508134	291.84	296.80	280.16
12/2/08	291.26	539015	271.59	297.50	270.50
12/1/08	275.72	663881	275.50	299.89	267.43
11/28/08	280.33	545693	295.00	303.00	275.48
11/27/08	295.00	483736	299.00	305.00	285.10
11/26/08	294.10	1591314	257.00	324.04	247.60
11/25/08	255.00	2874562	310.00	315.00	255.00
11/24/08	329.71	1170895	358.70	358.99	312.63
11/21/08	365.00	1321662	346.50	365.00	320.00
11/20/08	350.00	793075	365.00	372.55	350.00
11/19/08	372.25	494545	383.00	392.35	368.41
11/18/08	379.97	572623	364.00	387.12	360.00
11/17/08	365.26	747032	390.50	392.37	351.00
11/14/08	394.57	966778	400.01	414.00	394.57
11/13/08	397.80	717422	388.00	399.80	385.01
11/12/08	388.13	608600	397.00	404.77	378.00
11/11/08	390.00	535113	395.00	410.00	386.00
11/10/08	395.75	513006	400.00	403.60	377.25
11/7/08	398.21	718584	396.79	404.70	370.02
11/6/08	396.79	1580006	409.70	428.00	391.01
11/5/08	398.00	1771867	385.03	435.64	374.60
11/4/08	398.00	1440212	383.60	405.02	351.01
11/3/08	393.00	2230963	482.00	506.50	378.25
10/31/08	499.50	5936788	520.00	548.00	472.29
10/30/08	500.00	6926731	500.00	590.05	485.30
10/29/08	517.00	9400930	510.00	607.11	491.00
10/28/08	945.00	12333733	500.00	1005.01	471.00
10/27/08	520.00	11594237	350.00	635.00	324.99
10/24/08	210.85	4768689	217.90	219.80	201.02
10/23/08	229.00	3034975	239.00	240.87	221.22
10/22/08	243.00	2210327	237.20	257.50	234.85
10/21/08	242.75	4342872	255.11	256.10	238.53
10/20/08	277.09	3979727	350.84	360.00	264.11
10/17/08	358.00	3728970	404.71	408.00	335.00
10/16/08	398.84	4018915	382.00	428.00	382.00
10/15/08	390.93	2817417	350.00	398.44	347.07
10/14/08	352.10	2029235	349.00	357.52	323.56
10/13/08	353.06	2665425	331.00	368.00	325.00
10/10/08	342.00	4385835	286.00	356.00	285.10
10/9/08	296.87	1649543	297.00	304.00	288.03
10/8/08	294.25	3975218	285.00	327.00	280.21
10/7/08	287.00	10991299	290.20	452.00	287.00
10/6/08	292.35	2525112	268.66	298.00	267.50
10/3/08	277.80	1403762	262.37	283.60	261.00
10/2/08	263.00	1932517	268.00	274.25	261.00
10/1/08	274.33	1893224	280.00	281.00	263.00
9/30/08	278.01	2172817	271.95	289.44	267.52
9/29/08	276.62	2411789	255.50	286.11	255.50
9/26/08	257.79	1386019	248.61	260.00	244.01
9/25/08	255.05	2282180	249.00	258.50	240.00
9/24/08	252.34	3072423	272.56	277.00	250.04
9/23/08	268.00	3984502	277.09	291.25	265.01
9/22/08	282.00	3846942	250.00	289.43	247.45
9/19/08	262.00	10309551	300.00	302.48	250.00
9/18/08	304.00	11157599	237.00	305.06	237.00
9/17/08	240.18	7749329	224.25	254.86	222.77
9/16/08	226.50	5519727	206.50	226.50	202.23
9/15/08	207.00	4661842	208.53	211.68	198.81
9/12/08	212.85	1366755	212.50	214.50	208.33
9/11/08	212.16	1755738	204.20	212.16	203.95
9/10/08	205.16	1124174	201.80	205.16	200.14
9/9/08	202.21	973014	200.60	203.96	200.60
9/8/08	202.12	1305968	202.91	204.39	199.25
9/5/08	197.00	1855800	200.00	201.00	195.60
9/4/08	200.79	1395632	204.87	205.61	200.52
9/3/08	205.61	1152664	205.86	207.40	203.40
9/2/08	208.01	1130127	204.25	208.89	202.10
9/1/08	205.50	559921	201.24	205.86	200.56
8/29/08	204.00	1211998	204.34	205.05	202.30
8/28/08	205.04	1013271	201.68	206.00	200.00
8/27/08	203.05	755765	204.00	205.73	201.85
8/26/08	205.28	770420	200.49	205.46	199.61
8/25/08	202.04	421973	202.30	203.50	201.36
8/22/08	203.64	774147	200.00	203.68	198.88
8/21/08	200.06	1019731	199.55	201.15	197.80
8/20/08	201.65	1038171	202.00	202.49	198.62
8/19/08	202.60	1025473	200.70	203.33	200.25
8/18/08	204.27	907679	204.90	205.93	201.27
8/15/08	205.64	1504803	206.20	206.34	200.82
8/14/08	207.00	891659	205.15	207.00	202.43
8/13/08	205.15	1337506	209.00	209.00	204.35
8/12/08	210.19	1619161	204.18	210.19	200.65
8/11/08	204.40	1152447	200.04	204.49	200.04
8/8/08	200.54	1341951	196.27	200.73	195.71
8/7/08	196.70	1040372	197.89	199.84	196.38
8/6/08	197.57	1238580	198.50	198.84	194.06
8/5/08	198.30	1770743	193.10	199.95	192.42
8/4/08	192.50	1748535	195.26	196.10	192.30
8/1/08	196.46	3276300	198.41	200.67	196.20
7/31/08	204.76	2535230	206.40	209.99	203.70
7/30/08	208.35	2070026	213.00	213.90	206.83
7/29/08	210.10	1675579	206.52	211.00	204.73
7/28/08	208.35	1828981	204.00	208.92	202.56
7/25/08	206.09	2643655	202.25	206.09	198.41
7/24/08	203.78	3312956	209.16	215.43	201.70
7/23/08	209.55	5586291	197.50	210.00	197.16
7/22/08	196.02	2605365	190.00	197.50	188.63
7/21/08	190.91	1474338	187.41	191.35	185.79
7/18/08	189.01	2528188	186.09	189.40	183.16
7/17/08	187.40	3810111	186.56	190.46	183.94
7/16/08	187.90	4399179	174.80	187.90	174.50
7/15/08	174.23	2364176	167.85	174.30	167.23
7/14/08	170.25	1445416	170.20	171.71	168.75
7/11/08	168.65	3918914	169.50	170.00	164.80
7/10/08	169.94	2905763	169.30	170.66	168.30
7/9/08	172.19	1765832	174.50	174.95	170.62
7/8/08	172.85	4054332	172.05	173.25	168.84
7/7/08	175.70	1808585	176.50	177.98	173.41
7/4/08	175.68	1910448	179.31	179.67	174.76
7/3/08	179.00	2097046	177.50	179.74	175.26
7/2/08	178.38	1519748	180.50	182.00	177.97
7/1/08	180.57	1817891	181.11	182.90	179.51
6/30/08	183.28	2250276	179.57	184.17	176.60
6/27/08	179.06	1382507	177.43	180.44	175.95
6/26/08	178.01	1775325	181.21	181.64	178.01
6/25/08	182.51	1307792	178.19	182.90	177.61
6/24/08	178.80	2066527	181.10	181.35	176.90
6/23/08	181.63	1592442	179.81	182.00	179.60
6/20/08	182.46	3327228	183.95	185.97	180.90
6/19/08	183.81	1483292	179.56	184.62	178.50
6/18/08	181.33	2267960	181.62	183.50	179.69
6/17/08	181.00	2234616	174.95	182.43	174.80
6/16/08	174.32	1153484	174.08	174.93	171.69
6/13/08	174.01	1047026	172.99	174.31	171.08
6/12/08	173.92	1134507	172.65	175.35	171.85
6/11/08	173.18	1380909	176.82	177.16	171.59
6/10/08	176.52	1465446	174.00	177.34	174.00
6/9/08	175.63	1558184	171.65	175.79	171.18
6/6/08	171.26	1639149	172.40	173.80	170.80
6/5/08	172.56	1682968	173.01	176.00	171.12
6/4/08	172.57	996211	173.00	173.00	170.50
6/3/08	172.93	1394082	172.60	174.40	170.85
6/2/08	173.55	1255574	175.89	176.51	173.25
5/30/08	177.05	1598337	179.02	179.33	176.15
5/29/08	179.18	2084152	179.20	182.09	176.90
5/28/08	182.22	1097427	180.57	182.70	179.02
5/27/08	181.02	1067227	179.18	182.30	178.25
5/26/08	179.25	515604	179.30	180.15	177.71
5/23/08	180.80	1492192	184.11	184.49	180.74
5/22/08	185.35	3395206	184.50	185.80	178.80
5/21/08	187.18	1356444	190.00	190.21	185.30
5/20/08	189.49	841834	192.00	192.68	189.14
5/19/08	193.11	971366	193.81	194.00	192.02
5/16/08	193.65	1756095	189.48	194.00	188.49
5/15/08	188.71	883099	189.51	190.76	188.26
5/14/08	190.43	1064044	187.80	190.75	186.52
5/13/08	186.99	744228	188.52	188.60	185.38
5/12/08	187.25	489965	188.59	189.40	186.94
5/9/08	187.39	903444	186.15	187.60	185.10
5/8/08	187.99	1365822	184.52	188.94	183.51
5/7/08	185.30	944589	185.40	187.07	184.40
5/6/08	186.69	956210	188.61	189.65	185.60
5/5/08	189.47	405249	188.87	189.95	187.25
5/2/08	189.47	1233208	190.04	192.17	186.86
4/30/08	189.39	1448298	188.78	191.63	184.00
4/29/08	188.61	1410219	182.18	188.75	182.18
4/28/08	184.21	864774	183.42	184.97	182.80
4/25/08	184.01	1985482	184.50	184.70	179.02
4/24/08	185.33	1680152	185.35	186.76	182.80
4/23/08	187.35	2556472	191.00	192.19	184.79
4/22/08	191.25	2335543	186.57	192.25	185.60
4/21/08	186.49	1436471	184.56	186.49	182.15
4/18/08	185.15	1516919	184.56	186.53	184.52
4/17/08	184.44	1410752	181.95	185.81	181.79
4/16/08	181.80	1824858	181.24	181.80	175.80
4/15/08	180.31	1441898	180.63	180.95	177.66
4/14/08	179.50	1492200	180.60	181.58	178.34
4/11/08	181.91	1546669	184.40	184.85	180.21
4/10/08	182.81	1548005	185.99	185.99	180.41
4/9/08	185.00	733520	183.28	187.67	182.62
4/8/08	184.95	730641	184.12	186.00	184.12
4/7/08	185.60	1347675	186.38	189.75	184.82
4/4/08	185.01	1911911	180.49	185.71	179.32
4/3/08	180.54	1487712	178.01	181.40	176.96
4/2/08	178.48	1739072	181.87	181.91	177.81
4/1/08	181.05	2357237	183.01	183.99	178.30
3/31/08	183.64	1625896	183.29	184.24	179.61
3/28/08	183.55	1433745	183.60	185.38	182.00
3/27/08	183.74	2432338	186.50	188.50	181.71
3/26/08	186.54	2184147	182.30	187.79	182.14
3/25/08	183.95	2060601	181.00	185.00	180.01
3/20/08	178.25	5280078	179.15	181.43	177.11
3/19/08	181.13	6102372	177.99	184.64	174.74
3/18/08	175.90	8158595	165.20	180.00	164.60
3/17/08	163.94	5396686	156.30	164.89	155.26
3/14/08	157.15	2507822	156.00	158.89	155.81
3/13/08	156.10	2188023	154.62	156.33	153.35
3/12/08	155.61	1573830	155.95	156.48	154.31
3/11/08	154.51	1778788	155.23	156.23	153.42
3/10/08	154.25	2622983	152.10	155.16	152.00
3/7/08	151.75	1571699	150.48	152.70	150.48
3/6/08	151.76	1367409	152.97	153.28	151.17
3/5/08	152.85	1732230	151.92	153.65	151.70
3/4/08	151.32	2288158	152.53	154.44	150.29
3/3/08	152.35	3253192	149.10	154.30	149.03
2/29/08	149.99	2475283	150.00	152.36	149.38
2/28/08	149.95	1676537	149.75	151.00	149.25
2/27/08	150.60	1581923	150.37	151.00	149.50
2/26/08	150.47	1893424	149.85	153.40	149.85
2/25/08	150.00	1592633	149.81	150.92	149.61
2/22/08	150.05	2302250	149.60	150.61	149.01
2/21/08	150.21	1500281	152.39	152.46	149.98
2/20/08	151.00	2041540	149.99	151.22	149.37
2/19/08	151.14	1409088	150.44	152.78	149.86
2/18/08	151.73	1286118	149.90	153.37	149.83
2/15/08	149.99	2566264	150.39	151.49	149.23
2/14/08	151.08	1477699	153.73	153.94	150.53
2/13/08	152.48	1506097	151.01	153.64	151.00
2/12/08	152.21	2465001	150.95	153.44	149.65
2/11/08	149.81	1510383	148.01	150.61	147.81
2/8/08	149.39	1749485	150.57	150.62	148.66
2/7/08	149.40	2393609	149.91	149.97	147.84
2/6/08	150.28	2051420	147.92	151.16	147.34
2/5/08	148.84	2517540	150.27	150.27	147.76
2/4/08	150.30	1670188	151.23	151.23	149.58
2/1/08	151.50	2002831	151.75	154.04	149.93
1/31/08	151.79	2279079	152.73	153.55	149.69
1/30/08	153.62	2236532	154.52	154.90	152.16
1/29/08	156.40	1813908	158.43	158.90	155.47
1/28/08	158.10	2180284	156.31	158.47	153.92
1/25/08	157.90	4153612	154.50	161.50	154.44
1/24/08	153.09	5012752	150.21	156.04	149.07
1/23/08	148.95	4712953	151.45	151.45	146.50
1/22/08	150.26	5969763	145.01	153.61	144.30
1/21/08	148.43	6113693	149.33	152.33	147.55
1/18/08	150.00	3773830	152.15	152.50	149.28
1/17/08	152.39	1736466	152.50	154.90	151.62
1/16/08	153.10	3213623	150.00	154.13	147.96
1/15/08	150.76	2001196	152.95	153.79	150.15
1/14/08	153.80	1959233	150.17	154.83	150.17
1/11/08	150.17	1657487	149.01	151.68	148.51
1/10/08	149.05	2044521	149.28	150.20	148.13
1/9/08	148.53	2780033	148.79	148.79	146.76
1/8/08	149.05	2078269	148.92	150.22	148.53
1/7/08	148.88	2589606	148.00	149.80	148.00
1/4/08	149.16	3535274	150.65	151.29	147.81
1/3/08	151.81	1813000	153.66	154.84	150.65
1/2/08	154.33	1397017	155.24	156.93	153.46
12/31/07	156.10	0	156.04	156.52	155.51
12/28/07	156.10	445271	156.04	156.52	155.51
12/27/07	156.27	1165685	156.27	160.39	155.92
12/21/07	159.41	3205088	155.69	160.27	155.60
12/20/07	155.17	1166790	156.20	156.32	154.43
12/19/07	154.59	1514988	154.90	155.85	153.82
12/18/07	154.89	1534813	153.16	156.51	152.89
12/17/07	153.55	1678586	153.51	153.98	152.12
12/14/07	155.00	1231000	154.85	157.05	153.42
12/13/07	155.64	1531308	157.13	157.68	154.90
12/12/07	158.15	1425854	157.28	159.80	156.29
12/11/07	158.19	1775723	158.42	158.84	156.31
12/10/07	156.12	1252404	156.01	156.80	154.33
12/7/07	156.99	1222338	157.74	158.80	156.61
12/6/07	157.56	1488565	160.59	160.80	156.25
12/5/07	160.16	1315354	159.10	160.56	157.31
12/4/07	158.24	2129205	161.50	162.15	156.94
12/3/07	161.84	1180684	162.18	165.35	161.46
11/30/07	163.84	1541751	160.65	165.04	160.65
11/29/07	161.00	1335969	160.40	163.89	159.80
11/28/07	160.19	2787950	157.45	161.26	154.19
11/27/07	157.00	2096769	158.20	158.94	155.06
11/26/07	159.31	1219736	160.20	160.44	156.53
11/23/07	159.16	1488593	159.83	160.60	157.98
11/22/07	160.48	1311778	159.88	163.79	159.10
11/21/07	161.84	2262835	162.16	164.29	160.50
11/20/07	164.61	3075656	164.10	166.25	159.80
11/19/07	164.10	3022796	170.15	171.13	162.80
11/16/07	170.15	2362638	172.93	172.93	168.72
11/15/07	173.13	1553663	172.57	174.28	170.03
11/14/07	172.84	1917360	173.36	178.37	172.57
11/13/07	172.47	2667209	171.81	176.80	170.06
11/12/07	177.40	1429048	177.00	178.97	176.61
11/9/07	179.32	1842029	182.50	183.05	177.40
11/8/07	182.53	1486721	181.10	184.22	179.31
11/7/07	184.94	1492119	188.56	188.62	183.08
11/6/07	188.05	1066493	186.98	190.00	186.03
11/5/07	187.01	1478183	188.79	189.00	185.32
11/2/07	191.09	1527217	188.79	192.49	188.20
11/1/07	192.82	2764284	199.00	199.70	190.24
10/31/07	197.90	3848151	190.80	199.60	190.24
10/30/07	190.00	2437210	188.20	191.73	187.00
10/29/07	187.63	2857601	188.70	189.35	184.05
10/26/07	181.80	3568705	175.68	183.15	173.16
10/25/07	174.50	2007999	173.50	175.19	172.52
10/24/07	172.55	3767021	167.61	173.73	166.34
10/23/07	169.73	7951323	182.10	184.87	168.62
10/22/07	180.42	2968575	174.20	181.55	174.00
10/19/07	177.50	2224278	176.78	178.13	173.60
10/18/07	175.57	2053476	175.49	180.28	174.15
10/17/07	174.08	2593521	172.90	176.45	169.80
10/16/07	173.67	3022136	178.85	178.85	172.50
10/15/07	179.29	2011776	182.71	185.85	179.29
10/12/07	182.43	1680365	182.20	182.70	181.05
10/11/07	183.57	5248835	175.73	185.00	175.73
10/10/07	175.24	2600811	172.60	175.95	171.40
10/9/07	172.40	5016462	172.26	173.80	169.79
10/8/07	171.23	2805734	169.65	172.90	168.73
10/5/07	167.97	3605548	161.40	168.50	161.05
10/4/07	160.92	1155911	158.51	161.38	158.51
10/3/07	160.28	1203624	159.55	161.10	158.15
10/2/07	159.10	1529140	161.70	162.30	158.61
10/1/07	161.04	1657197	158.90	161.30	158.50
9/28/07	158.50	1276877	158.67	159.67	156.70
9/27/07	158.76	943803	158.60	159.55	157.68
9/26/07	158.06	965092	157.21	158.54	156.39
9/25/07	157.00	1155615	156.04	157.20	154.82
9/24/07	156.61	1439686	155.00	157.30	154.75
9/21/07	155.67	3262260	154.09	156.54	154.07
9/20/07	154.02	1116055	153.31	154.44	152.81
9/19/07	153.59	1662565	154.28	154.28	153.10
9/18/07	152.25	1287864	150.63	152.59	150.44
9/17/07	151.01	866804	152.39	152.39	150.58
9/14/07	151.93	1561829	151.15	152.73	150.00
9/13/07	151.50	1562166	149.62	152.15	149.62
9/12/07	150.02	1123686	149.89	150.80	149.08
9/11/07	150.00	1795349	150.66	151.50	149.83
9/10/07	150.00	1523199	149.20	151.25	148.87
9/7/07	149.41	2327044	151.05	151.20	148.79
9/6/07	150.90	2332626	150.78	151.11	149.55
9/5/07	150.35	1609601	151.30	151.89	150.00
9/4/07	152.14	1654121	152.33	152.86	151.38
9/3/07	152.91	1287194	152.36	153.85	151.98
8/31/07	152.05	18650	150.85	152.27	150.06
8/30/07	150.57	1225339	150.00	150.92	149.99
8/29/07	149.81	1862256	147.96	150.00	147.52
8/28/07	149.20	1246255	149.15	150.30	148.56
8/27/07	149.87	947274	148.95	151.30	148.93
8/24/07	148.86	2153310	148.66	149.44	148.00
8/23/07	149.51	3406583	153.01	153.32	149.05
8/22/07	151.33	2573927	153.01	153.69	150.70
8/21/07	150.60	3427166	147.60	151.74	147.07
8/20/07	147.52	1627842	148.05	148.45	147.01
8/17/07	146.90	5225558	144.31	147.90	144.21
8/16/07	145.70	4235441	145.78	146.37	144.22
8/15/07	146.78	3934019	144.26	148.24	143.80
8/14/07	145.23	3104942	143.02	145.80	143.02
8/13/07	144.97	3977151	144.00	145.29	143.13
8/10/07	143.76	5998819	139.31	143.98	139.00
8/9/07	141.23	4293899	138.40	141.68	137.70
8/8/07	139.46	3898277	137.74	140.31	137.50
8/7/07	140.87	3667403	142.15	142.19	139.52
8/6/07	141.23	4183484	138.88	143.20	138.51
8/3/07	139.23	2914373	139.02	139.74	136.90
8/2/07	137.60	3491228	136.37	138.44	134.24
8/1/07	134.21	3232358	130.55	135.50	129.73
7/31/07	132.54	4504290	131.65	133.23	130.50
7/30/07	128.48	3679154	125.80	128.80	125.01
7/27/07	124.83	5057968	119.50	127.50	119.20
7/26/07	120.55	2680037	122.22	122.50	119.41
7/25/07	121.99	2139723	122.62	123.69	121.12
7/24/07	122.19	1232477	122.75	124.50	121.47
7/23/07	123.05	1076043	121.09	123.06	120.77
7/20/07	121.53	2016490	121.44	123.23	120.93
7/19/07	121.28	1872890	120.56	122.27	120.30
7/18/07	120.25	1571904	120.00	121.18	119.66
7/17/07	121.70	1409732	123.20	123.20	120.65
7/16/07	123.40	1085376	123.19	124.70	122.61
7/13/07	122.83	1470631	124.05	124.79	121.61
7/12/07	122.88	1459731	121.16	123.20	120.30
7/11/07	120.74	1853921	120.87	121.06	119.40
7/10/07	122.04	1641749	123.71	124.92	121.45
7/9/07	124.12	3057752	126.90	127.20	123.30
7/6/07	123.74	1821428	121.51	124.12	120.88
7/5/07	121.97	1983481	122.81	122.90	121.35
7/4/07	122.17	1397036	120.36	122.60	120.22
7/3/07	120.60	2528327	117.15	121.35	117.15
7/2/07	117.10	1520575	117.88	118.10	116.73
6/29/07	118.10	2046777	117.90	118.35	116.80
6/28/07	116.65	2256446	114.81	117.20	114.04
6/27/07	113.60	1856068	114.11	114.90	113.25
6/26/07	114.38	1610407	113.70	114.94	112.65
6/25/07	113.71	1552812	112.80	114.16	111.80
6/22/07	113.22	1041870	113.50	113.69	112.90
6/21/07	113.25	1797302	114.51	114.85	112.25
6/20/07	115.29	1466183	114.80	115.78	114.19
6/19/07	114.47	1469948	115.65	115.65	114.11
6/18/07	114.55	1758923	113.55	115.89	113.50
6/15/07	113.66	6237880	110.90	114.01	110.75
6/14/07	110.55	1821774	110.35	111.20	110.27
6/13/07	109.87	1937218	108.01	110.40	107.85
6/12/07	108.59	2585099	107.44	108.94	106.36
6/11/07	107.89	1947351	109.00	109.50	107.71
6/8/07	108.91	2319876	108.41	109.70	107.65
6/7/07	109.43	1955461	111.91	112.43	109.06
6/6/07	111.88	2094896	114.43	114.43	111.23
6/5/07	114.72	1286325	115.58	116.74	114.27
6/4/07	115.20	2201410	113.50	117.53	112.58
6/1/07	113.95	1238405	113.98	115.00	113.06
5/31/07	112.79	1577619	113.00	113.30	112.12
5/30/07	112.56	1517450	113.70	113.78	111.37
5/29/07	114.14	1666082	112.88	114.77	111.53
5/25/07	111.93	2043716	112.08	113.18	110.08
5/24/07	113.18	1970227	115.85	116.05	112.72
5/23/07	116.49	4359356	111.00	117.20	111.00
5/22/07	111.10	2389724	108.30	111.45	108.10
5/21/07	108.00	1684263	109.01	109.10	107.31
5/18/07	108.96	1791687	108.65	109.70	107.79
5/17/07	108.80	928313	109.10	110.00	108.58
5/16/07	108.47	2459816	106.70	109.49	106.02
5/15/07	106.52	1325549	105.61	106.98	105.52
5/14/07	105.81	1609180	105.69	107.47	105.42
5/11/07	105.39	3319723	105.00	105.96	104.24
5/10/07	105.10	2940535	106.50	107.30	104.77
5/9/07	106.80	2108640	107.50	108.22	106.11
5/8/07	107.50	2105680	109.35	109.49	107.24
5/7/07	109.56	1015419	110.00	110.60	109.02
5/4/07	110.75	1778629	110.00	111.10	109.32
5/3/07	110.43	2405390	111.81	111.85	110.11
5/2/07	111.88	2182521	111.20	112.45	110.71
4/30/07	111.39	1047715	111.00	112.33	110.78
4/27/07	111.48	1574180	112.00	112.24	110.77
4/26/07	112.32	1641992	113.78	113.79	112.26
4/25/07	113.57	1526942	112.31	114.24	111.91
4/24/07	112.27	1430784	113.26	113.50	111.75
4/23/07	113.73	1560312	114.37	114.85	113.36
4/20/07	114.45	1967090	114.15	114.75	113.49
4/19/07	115.12	2672350	115.98	116.76	114.51
4/18/07	115.22	3805540	115.42	115.54	113.21
4/17/07	114.55	3176966	112.60	115.14	112.14
4/16/07	112.53	1427163	111.60	112.76	111.42
4/13/07	111.79	1561878	110.95	111.88	110.76
4/12/07	110.92	1599692	110.38	111.14	110.27
4/11/07	111.09	2060944	110.20	111.69	110.08
4/10/07	110.40	1578967	110.60	110.99	110.20
4/5/07	110.94	2615491	111.30	111.69	110.50
4/4/07	111.57	2381644	112.52	112.89	111.16
4/3/07	112.20	3338391	112.50	112.75	111.50
4/2/07	111.80	3688804	112.75	113.94	111.80
3/30/07	112.50	6150127	113.99	114.35	112.22
3/29/07	113.62	9509634	110.99	114.93	110.40
3/28/07	110.50	8609089	113.01	113.80	110.12
3/27/07	113.50	9676441	113.94	114.50	110.05
3/26/07	113.95	14420023	113.59	116.50	111.75
3/23/07	117.70	14561109	111.17	119.18	110.83
3/22/07	110.80	8105198	109.20	112.16	108.66
3/21/07	108.30	9850004	106.20	110.33	105.50
3/20/07	105.70	6717391	106.70	107.35	105.17
3/19/07	104.66	5737676	104.75	105.98	103.95
3/16/07	104.24	9898955	102.43	104.94	102.27
3/15/07	102.85	9244209	102.90	103.73	101.54
3/14/07	101.33	9200078	100.55	103.19	100.30
3/13/07	102.32	7140087	104.15	104.48	102.16
3/12/07	103.85	9229855	103.49	104.53	101.61
3/9/07	103.05	8587453	99.90	103.80	99.71
3/8/07	100.00	11061122	97.26	100.54	96.76
3/7/07	96.40	7523239	94.29	97.65	94.22
3/6/07	94.05	17142720	91.70	94.33	90.01
3/5/07	90.90	14955471	92.02	92.75	90.90
3/2/07	93.22	11006403	94.10	95.34	93.22
3/1/07	93.71	11845807	95.35	96.80	93.50
2/28/07	95.34	15522311	91.48	98.26	90.13
2/27/07	92.62	10257273	94.26	95.26	92.62
2/26/07	94.91	8478799	95.00	96.21	94.78
2/23/07	94.94	8543067	94.93	95.40	94.65
2/22/07	94.75	8410858	95.16	96.35	94.71
2/21/07	95.00	9905190	94.05	96.31	94.02
2/20/07	94.94	18590532	89.88	95.57	89.52
2/19/07	87.94	4389103	87.48	88.70	87.10
2/16/07	87.63	5507156	88.27	88.62	87.38
2/15/07	88.31	5117583	88.05	89.30	87.55
2/14/07	88.27	7960851	86.27	88.74	85.91
2/13/07	86.10	6870103	85.55	86.88	85.43
2/12/07	85.13	5191312	85.54	85.93	85.10
2/9/07	85.53	5874226	84.60	86.25	84.12
2/8/07	84.22	4848857	84.32	85.59	84.11
2/7/07	84.56	4497108	84.75	84.87	84.28
2/6/07	84.72	3646182	84.90	85.33	84.63
2/5/07	85.02	3100050	84.78	85.84	84.56
2/2/07	85.10	3721334	85.70	85.89	84.96
2/1/07	85.62	3472736	85.80	86.25	85.29
1/31/07	85.51	3585680	86.56	87.16	85.45
1/30/07	86.66	5694745	85.15	87.88	84.88
1/29/07	85.30	3996032	84.39	86.28	84.27
1/26/07	84.60	4151111	84.23	85.70	84.09
1/25/07	84.48	4637091	84.81	85.24	84.33
1/24/07	84.75	4246347	85.50	85.77	84.62
1/23/07	84.67	4605225	84.31	85.10	83.96
1/22/07	84.37	2928680	85.22	85.51	84.01
1/19/07	85.01	5514382	85.41	86.11	84.81
1/18/07	84.69	5016835	85.29	86.15	84.52
1/17/07	84.36	3361889	84.25	85.14	84.25
1/16/07	84.38	2985416	84.70	84.95	84.25
1/15/07	84.58	3950303	83.12	85.27	82.92
1/12/07	83.00	2664118	82.50	83.33	82.50
1/11/07	82.84	2949700	83.00	83.75	82.25
1/10/07	82.60	5485928	83.10	83.50	82.23
1/9/07	83.90	4107985	85.50	86.04	83.90
1/8/07	85.34	4249353	86.90	87.84	85.34
1/5/07	86.29	6458409	83.60	87.44	83.41
1/4/07	84.17	3921688	84.92	85.21	83.94
1/3/07	85.48	3693085	85.33	86.05	85.04
1/2/07	84.90	2566125	86.03	86.38	84.90
12/29/06	85.89	1312618	85.43	86.29	85.43
12/28/06	85.88	8427	85.10	86.67	84.30
12/27/06	85.18	1695364	84.50	85.34	83.81
12/22/06	84.00	1940995	85.56	85.72	83.70
12/21/06	85.55	2245097	85.60	86.45	85.30
12/20/06	85.37	2541295	85.22	86.08	84.92
12/19/06	84.80	2579567	84.17	85.38	83.80
12/18/06	84.66	3314679	83.08	85.50	83.06
12/15/06	83.35	4460352	84.40	84.85	83.23
12/14/06	84.00	2033425	84.30	85.05	83.75
12/13/06	84.15	3863053	82.81	84.42	82.48
12/12/06	82.94	1352124	82.87	83.83	82.67
12/11/06	83.30	3223982	82.10	83.99	81.95
12/8/06	81.90	2844539	82.27	82.68	81.63
12/7/06	82.60	3772205	81.98	83.83	81.90
12/6/06	81.75	3534828	81.55	83.31	81.30
12/5/06	82.03	2314943	81.97	82.16	81.15
12/4/06	81.70	3326517	81.43	82.44	81.21
12/1/06	81.35	5342304	82.24	83.49	80.28
11/30/06	82.25	5558535	86.14	86.40	82.25
11/29/06	85.50	15820299	82.70	87.34	82.55
11/28/06	82.00	6413665	79.92	82.00	79.78
11/27/06	80.01	6319901	81.01	81.25	79.84
11/24/06	81.32	4112951	83.00	83.10	80.83
11/23/06	82.96	2529436	82.92	83.41	82.06
11/22/06	82.96	4603542	81.53	83.49	81.10
11/21/06	81.17	3637999	80.40	81.54	80.08
11/20/06	80.71	6976957	80.55	82.09	79.75
11/17/06	80.75	8014727	86.25	86.35	80.75
11/16/06	85.50	11633204	84.50	88.40	84.50
11/15/06	84.25	15855230	79.61	86.75	79.61
11/14/06	80.00	4233476	80.00	80.25	79.61
11/13/06	80.00	3748962	80.00	80.35	79.75
11/10/06	80.00	6579863	80.35	80.43	79.80
11/9/06	80.60	5156331	80.63	81.05	79.60
11/8/06	80.00	12664431	79.98	82.86	79.61
11/7/06	81.25	4483166	81.29	81.78	80.20
11/6/06	80.45	6473048	79.20	81.11	79.20
11/3/06	79.05	8764725	78.12	79.30	77.96
11/2/06	78.36	5599586	77.21	78.71	77.04
11/1/06	77.65	5429456	76.92	77.66	76.73
10/31/06	77.30	4063350	77.05	77.62	76.74
10/30/06	77.40	5183566	77.99	78.05	76.51
10/27/06	78.99	6795	76.86	79.47	75.78
10/26/06	77.20	4787012	76.84	77.38	76.37
10/25/06	76.74	4055112	74.55	76.74	74.55
10/24/06	74.78	2841173	73.70	74.90	73.45
10/23/06	74.25	3435115	73.64	74.45	73.10
10/20/06	73.50	6046776	73.89	74.84	73.27
10/19/06	73.95	5360620	71.50	74.09	71.00
10/18/06	71.35	2823260	69.92	71.58	69.92
10/17/06	69.97	2240460	70.00	70.25	69.74
10/16/06	70.30	1272418	69.95	70.63	69.95
10/13/06	70.26	1616810	70.11	70.43	69.83
10/12/06	70.24	1680284	70.07	70.69	69.77
10/11/06	70.03	1843572	69.91	70.34	69.59
10/10/06	70.29	2279648	69.19	70.50	68.91
10/9/06	69.31	1405858	68.80	69.44	68.70
10/6/06	69.59	1766915	69.38	69.78	69.01
10/5/06	69.65	3052066	69.62	70.47	69.21
10/4/06	68.85	3729467	67.69	69.87	67.36
10/3/06	67.98	2740836	67.08	68.17	66.67
10/2/06	66.95	1467858	67.51	67.95	66.43
9/29/06	67.18	3210474	67.61	69.20	67.04
9/28/06	67.55	2023697	67.40	68.17	66.85
9/27/06	67.60	1918869	66.65	67.85	66.65
9/26/06	66.65	2510411	67.00	67.18	66.22
9/25/06	66.02	1582659	65.60	66.42	65.42
9/22/06	65.25	1914456	65.74	66.15	64.98
9/21/06	66.65	2625703	65.58	66.90	65.47
9/20/06	65.80	2141658	64.85	65.89	64.85
9/19/06	64.92	2302166	64.57	65.20	64.57
9/18/06	65.00	2063388	64.68	65.01	64.38
9/15/06	65.01	6111425	64.80	65.30	64.31
9/14/06	64.83	3529263	64.31	65.10	64.22
9/13/06	64.28	2525134	63.50	64.29	63.29
9/12/06	63.05	3029797	61.55	63.75	61.33
9/11/06	61.35	2013864	61.65	61.77	60.66
9/8/06	62.15	841095	62.25	62.42	61.80
9/7/06	62.05	2035036	62.94	63.12	61.80
9/6/06	63.35	1854506	63.38	63.86	63.24
9/5/06	63.67	1510871	63.30	63.93	62.78
9/4/06	63.35	1284913	63.65	64.05	63.23
9/1/06	63.31	1975522	62.30	63.72	62.03
8/31/06	62.35	1435228	63.02	63.09	62.33
8/30/06	62.90	1286364	62.38	63.05	62.26
8/29/06	62.50	1226210	62.27	62.71	61.73
8/28/06	62.15	938248	62.34	62.41	61.77
8/25/06	62.43	1653039	62.94	62.97	61.92
8/24/06	62.82	1865950	62.47	63.30	61.55
8/23/06	62.10	1400087	62.06	62.95	62.04
8/22/06	62.37	2792351	63.52	63.70	61.57
8/21/06	63.44	2588263	63.90	64.26	62.58
8/18/06	63.83	1584245	63.40	63.88	63.18
8/17/06	63.50	1816810	62.22	63.86	62.22
8/16/06	62.43	1701669	61.84	62.69	61.48
8/15/06	62.10	1774138	61.90	62.50	61.18
8/14/06	62.17	1824071	61.60	62.49	60.85
8/11/06	61.45	1976846	61.37	62.50	61.06
8/10/06	61.37	2997795	61.08	61.81	60.32
8/9/06	61.21	3862119	59.60	62.00	59.50
8/8/06	59.30	1879038	58.30	59.36	58.30
8/7/06	58.35	1423959	58.50	58.75	57.87
8/4/06	59.20	1410115	58.71	59.50	58.40
8/3/06	58.55	1867599	58.95	59.02	57.97
8/2/06	58.85	1574567	58.40	59.03	58.20
8/1/06	58.03	1851553	58.85	59.17	57.85
7/31/06	58.75	1988526	58.97	59.30	58.63
7/28/06	58.97	2799821	58.83	59.38	58.61
7/27/06	59.45	10017175	54.73	60.00	54.42
7/26/06	54.64	1850423	54.30	55.15	53.75
7/25/06	55.02	2388712	54.19	55.28	53.80
7/24/06	54.32	2365413	52.25	54.52	52.17
7/21/06	52.23	2186505	53.08	53.60	51.82
7/20/06	53.21	1357140	53.55	53.92	53.00
7/19/06	53.31	1884206	51.70	53.48	51.57
7/18/06	51.56	1583882	51.90	52.69	51.35
7/17/06	52.30	1451014	53.00	53.04	51.78
7/14/06	52.74	2024894	52.78	53.61	52.13
7/13/06	53.21	1559735	53.43	53.53	52.91
7/12/06	53.67	1740569	53.74	54.35	53.23
7/11/06	53.23	2027727	53.85	53.85	52.96
7/10/06	54.11	2027621	53.37	54.42	53.02
7/7/06	54.26	1458377	54.08	55.08	53.82
7/6/06	54.42	1252452	53.90	54.67	53.82
7/5/06	53.93	1044512	54.75	55.27	53.63
7/4/06	55.14	769636	55.20	55.30	54.29
7/3/06	55.20	1119552	55.60	55.60	54.73
6/30/06	54.83	1649166	54.05	55.08	53.71
6/29/06	53.62	1651910	52.90	53.81	52.44
6/28/06	52.42	1106215	51.99	52.76	51.53
6/27/06	52.24	1748421	53.25	53.25	52.18
6/26/06	53.22	1016134	54.25	54.25	52.94
6/23/06	53.57	3420915	52.60	55.50	52.60
6/22/06	52.92	1876681	53.60	53.60	52.29
6/21/06	52.58	2279111	53.62	53.80	51.69
6/20/06	53.68	1337866	52.96	53.83	52.74
6/19/06	53.49	1102423	53.70	54.07	52.84
6/16/06	52.75	3485374	52.75	54.51	52.62
6/15/06	53.36	2887569	51.30	53.56	51.30
6/14/06	50.75	2012549	51.84	52.11	50.56
6/13/06	51.82	2773971	50.90	52.41	50.86
6/12/06	51.73	1459514	52.11	52.89	51.35
6/9/06	52.43	1509115	52.19	52.75	51.85
6/8/06	51.43	3067925	50.50	52.16	50.40
6/7/06	51.87	2782185	52.30	52.45	50.74
6/6/06	52.04	2554657	52.64	53.02	51.71
6/5/06	53.61	1003278	54.67	54.67	53.61
6/2/06	54.81	1637267	56.00	56.25	54.30
6/1/06	55.10	2168129	55.66	55.72	53.95
5/31/06	55.31	2478452	54.21	55.65	53.55
5/30/06	54.82	1867891	55.37	56.01	54.42
5/29/06	56.04	706699	55.28	56.38	55.28
5/26/06	55.85	2361014	56.08	56.81	54.21
5/25/06	55.85	1523844	55.00	55.85	54.38
5/24/06	54.88	3209892	54.71	55.39	52.93
5/23/06	55.40	2835539	53.28	56.10	53.25
5/22/06	53.50	3352073	53.90	53.90	52.37
5/19/06	53.96	2751501	53.80	54.03	53.43
5/18/06	53.98	4720313	54.40	55.35	53.30
5/17/06	54.41	2975929	56.36	56.75	54.40
5/16/06	56.17	2669083	56.15	57.25	55.70
5/15/06	56.71	3986305	56.87	58.20	55.06
5/12/06	58.39	2761218	59.60	60.09	58.31
5/11/06	60.47	1724059	61.35	61.77	60.19
5/10/06	61.20	2288497	61.14	61.90	60.53
5/9/06	61.33	3480197	58.70	61.79	58.51
5/8/06	58.70	1672968	59.01	59.37	58.50
5/5/06	58.50	1728613	58.39	58.97	58.15
5/4/06	58.75	2589879	59.11	59.75	58.10
5/3/06	60.30	3513602	61.60	62.70	60.11
5/2/06	61.17	2736703	61.21	61.55	60.62
4/28/06	61.21	9324296	64.05	65.55	61.20
4/27/06	64.70	2563137	64.98	65.72	63.49
4/26/06	65.05	1293907	65.01	65.25	64.41
4/25/06	64.72	1664073	63.83	65.30	63.80
4/24/06	63.69	1078686	63.71	64.05	62.76
4/21/06	64.05	2075750	64.55	65.15	63.93
4/20/06	63.85	2406241	62.05	64.08	61.91
4/19/06	62.17	1728581	61.90	62.84	61.73
4/18/06	61.54	1648960	62.50	62.50	60.91
4/13/06	62.54	958191	62.51	62.93	61.55
4/12/06	62.71	1702084	62.19	62.96	61.02
4/11/06	62.20	1747192	63.12	63.81	61.93
4/10/06	63.70	1167244	62.70	63.88	62.53
4/7/06	63.01	2240991	63.90	64.03	62.80
4/6/06	64.02	1831247	63.98	64.49	63.60
4/5/06	64.51	2348434	65.32	65.50	64.04
4/4/06	65.30	3969414	64.10	66.30	63.67
4/3/06	63.99	2221601	64.13	64.20	62.41
3/31/06	62.31	1369765	61.97	62.70	61.64
3/30/06	62.40	1552410	61.40	62.40	61.39
3/29/06	61.27	1348316	61.00	61.46	60.64
3/28/06	61.05	1747935	61.82	61.91	60.86
3/27/06	61.55	1718863	62.67	63.15	61.50
3/24/06	62.13	1793837	61.28	62.18	61.10
3/23/06	61.28	2999410	61.33	61.89	60.92
3/22/06	61.18	4881434	58.45	61.64	58.20
3/21/06	58.53	1580158	58.89	58.99	57.89
3/20/06	59.00	1844206	58.80	59.40	58.29
3/17/06	58.20	3844729	58.70	59.95	58.02
3/16/06	58.15	2163802	58.70	59.20	57.85
3/15/06	58.32	2901519	57.95	59.13	57.25
3/14/06	57.66	2033961	56.04	57.82	56.03
3/13/06	56.14	1289173	56.30	56.38	55.24
3/10/06	55.98	2101946	55.41	56.23	54.90
3/9/06	55.70	2831687	55.73	56.72	55.30
3/8/06	55.29	2795213	56.40	56.73	54.75
3/7/06	56.65	3542749	56.48	58.15	56.38
3/6/06	57.00	2721453	55.75	57.20	55.75
3/3/06	55.55	2379017	55.50	55.95	55.26
3/2/06	55.42	6517557	57.78	57.78	55.15
3/1/06	57.54	3080023	57.98	58.40	57.46
2/28/06	58.66	2221267	59.35	59.80	58.55
2/27/06	59.60	1427804	59.47	59.80	58.88
2/24/06	59.00	1359019	58.31	59.52	58.31
2/23/06	58.93	2568064	59.25	59.42	58.62
2/22/06	59.03	2395224	58.20	59.25	57.40
2/21/06	58.25	3210226	59.05	59.91	57.87
2/20/06	58.94	1711879	59.07	59.45	58.61
2/17/06	59.20	5559081	57.44	60.00	57.44
2/16/06	57.72	2526503	57.46	58.04	56.81
2/15/06	57.16	3359981	57.70	57.86	56.58
2/14/06	57.89	4798777	58.00	58.20	56.20
2/13/06	58.27	10813284	54.94	58.74	54.93
2/10/06	55.40	16416125	50.72	55.89	50.72
2/9/06	50.62	2812839	49.93	50.94	49.86
2/8/06	49.68	1697032	49.47	49.77	49.22
2/7/06	50.20	2034343	49.55	50.34	49.53
2/6/06	49.66	2102410	49.03	50.31	48.92
2/3/06	49.07	2043354	49.29	49.67	48.59
2/2/06	49.35	2400069	50.10	50.58	49.35
2/1/06	50.05	3614112	48.80	51.00	48.47
1/31/06	48.80	1756491	48.78	49.73	48.56
1/30/06	49.25	1714492	49.05	49.63	49.00
1/27/06	49.04	3822946	49.39	50.34	48.64
1/26/06	48.90	5387544	46.75	49.24	46.71
1/25/06	46.81	2469823	46.17	47.15	46.17
1/24/06	46.08	2558206	45.57	46.57	45.57
1/23/06	45.56	1982549	45.39	46.05	45.11
1/20/06	45.73	2833577	46.50	46.56	45.59
1/19/06	46.56	1674348	46.15	46.79	46.01
1/18/06	46.10	2342386	45.66	46.29	45.66
1/17/06	46.67	2014153	46.55	46.89	46.26
1/16/06	47.01	1643016	46.90	47.46	46.67
1/13/06	47.68	2157759	47.64	47.69	46.99
1/12/06	47.65	2693234	47.78	48.10	47.20
1/11/06	47.58	4851436	46.00	47.94	45.79
1/10/06	46.09	1779137	45.75	46.25	45.58
1/9/06	45.91	0	45.56	45.91	45.13
1/6/06	45.35	1373857	45.24	45.50	45.15
1/5/06	45.21	2781316	46.00	46.15	45.11
1/4/06	45.70	2435325	46.71	46.79	45.56
1/3/06	46.10	3977283	45.68	46.86	45.46
1/2/06	45.10	703509	44.70	45.25	44.70
12/30/05	44.61	841410	44.82	45.14	44.39
12/29/05	45.03	612153	44.97	45.26	44.87
12/28/05	44.98	920522	44.85	45.16	44.75
12/27/05	44.90	1003030	44.20	45.06	44.10
12/23/05	44.20	1022227	44.17	44.38	43.86
12/22/05	44.20	1434189	44.50	44.70	44.15
12/21/05	44.56	2261352	44.91	45.00	44.19
12/20/05	44.90	1479267	45.00	45.29	44.85
12/19/05	45.27	2233266	44.80	45.38	44.58
12/16/05	45.01	4995875	45.77	45.90	45.01
12/15/05	45.64	1690405	45.90	46.20	45.64
12/14/05	45.95	1418417	46.35	46.35	45.85
12/13/05	46.25	1487679	46.46	46.68	46.20
12/12/05	46.43	1802537	46.91	47.15	46.35
12/9/05	46.78	1552692	46.59	46.81	46.38
12/8/05	46.59	2206731	46.40	46.60	46.18
12/7/05	46.58	2604107	46.50	46.61	46.23
12/6/05	46.52	1384720	46.49	46.84	46.41
12/5/05	46.42	2516637	46.50	46.53	46.23
12/2/05	46.53	3189222	45.98	46.71	45.97
12/1/05	45.68	2706316	44.52	45.73	44.32
11/30/05	44.55	3696697	44.10	44.63	43.87
11/29/05	44.40	2717470	43.78	44.50	43.78
11/28/05	44.00	1866902	44.05	44.44	43.97
11/25/05	43.90	1400683	43.80	44.03	43.76
11/24/05	44.00	2771720	43.72	44.00	43.50
11/23/05	44.20	2056208	44.50	44.59	43.87
11/22/05	44.42	1451812	44.67	44.72	44.00
11/21/05	44.64	1374281	44.47	44.83	44.20
11/18/05	44.17	2182522	44.55	44.90	44.04
11/17/05	44.32	3703990	44.05	44.46	43.77
11/16/05	44.45	2787717	45.04	45.04	44.11
11/15/05	44.83	2263552	45.00	45.30	44.66
11/14/05	45.25	1521980	45.60	45.67	45.10
11/11/05	45.63	1710556	45.40	45.71	45.09
11/10/05	44.77	2797014	45.41	46.20	44.63
11/9/05	46.02	2296761	46.51	47.20	45.79
11/8/05	46.95	2322093	46.60	47.37	46.60
11/7/05	46.45	1788593	46.46	46.49	45.39
11/4/05	45.38	1894121	45.80	45.80	44.87
11/3/05	45.58	4397124	45.48	46.40	44.70
11/2/05	45.23	1672554	45.18	45.51	44.75
11/1/05	45.25	1495967	45.29	45.60	45.09
10/31/05	45.45	2378144	44.98	45.58	44.74
10/28/05	44.58	3346409	44.64	44.99	44.26
10/27/05	45.20	2812917	46.35	46.45	44.92
10/26/05	46.74	2257315	46.07	46.81	45.88
10/25/05	45.80	1856580	46.45	46.57	45.74
10/24/05	46.33	2125555	45.70	46.38	45.60
10/21/05	45.65	3575389	46.01	46.30	45.65
10/20/05	46.20	4107116	46.95	47.30	46.05
10/19/05	46.55	4099779	46.62	46.91	46.46
10/18/05	47.33	2838740	47.49	47.61	46.92
10/17/05	47.18	4135238	47.61	47.84	46.72
10/14/05	47.43	2880308	47.55	47.85	46.92
10/13/05	47.57	2952716	48.00	48.47	47.54
10/12/05	48.05	3895900	48.44	49.14	47.75
10/11/05	48.70	3297704	48.58	49.69	48.54
10/10/05	48.72	2370309	49.64	50.35	48.56
10/7/05	49.78	4791531	49.55	50.90	49.26
10/6/05	50.11	5936929	51.25	51.33	50.00
10/5/05	51.60	7237105	53.39	53.75	51.60
10/4/05	54.01	10961369	51.35	54.18	50.90
10/3/05	51.41	2478786	51.25	51.54	50.95
9/30/05	51.20	3036080	50.83	51.24	50.42
9/29/05	50.33	6533883	51.90	51.90	50.21
9/28/05	51.72	5719216	51.77	52.25	51.25
9/27/05	51.50	12393643	51.00	52.00	50.78
9/26/05	51.55	17010355	52.75	53.19	50.15
9/23/05	51.86	14548058	48.90	52.53	48.85
9/22/05	50.15	17252702	50.25	50.74	47.66
9/21/05	48.10	10926532	46.89	48.20	46.80
9/20/05	47.22	6868387	45.80	47.37	45.80
9/19/05	45.80	6353324	44.78	45.95	44.77
9/16/05	45.85	5482485	44.49	45.94	44.41
9/15/05	44.52	1925245	44.60	44.96	44.32
9/14/05	44.58	2758133	44.60	44.88	44.10
9/13/05	44.13	2996676	45.17	45.24	43.82
9/12/05	45.17	2013599	45.40	45.85	45.09
9/9/05	45.08	2640498	45.40	45.79	44.80
9/8/05	44.93	1881606	44.90	44.96	44.37
9/7/05	44.96	3403328	44.00	44.96	44.00
9/6/05	43.98	1543247	43.60	44.10	43.54
9/5/05	43.69	2468869	42.24	43.72	42.24
9/2/05	42.43	2709971	42.31	42.85	41.90
9/1/05	42.80	2512277	43.05	43.34	42.46
8/31/05	42.75	3478021	42.22	42.85	42.03
8/30/05	42.43	1999080	43.18	43.18	42.31
8/29/05	43.00	80706	42.20	43.01	42.10
8/26/05	42.96	2047499	42.92	43.47	42.77
8/25/05	43.35	36286	43.45	43.58	43.03
8/24/05	43.93	4297500	44.45	44.45	43.49
8/23/05	44.51	1494500	44.82	44.82	44.32
8/22/05	44.85	2616100	44.00	45.15	43.88
8/19/05	44.00	1960600	43.16	44.02	43.16
8/18/05	43.24	2620700	43.53	43.71	42.96
8/17/05	43.45	3192200	43.70	43.90	43.37
8/16/05	43.86	1773000	44.49	44.49	43.71
8/15/05	44.33	606900	44.30	44.57	44.25
8/12/05	44.46	2074700	44.50	44.66	44.23
8/11/05	44.42	2854300	44.94	44.94	44.36
8/10/05	45.07	1972700	44.53	45.07	44.51
8/9/05	44.74	4519900	44.20	44.75	44.11
8/8/05	44.33	1373900	44.01	44.34	44.01
8/5/05	44.04	1628200	44.28	44.42	43.91
8/4/05	44.35	2601300	44.41	44.75	43.88
8/3/05	44.29	2165200	44.02	44.40	43.85
8/2/05	44.23	2680000	43.93	44.46	43.82
8/1/05	44.03	2720000	44.74	44.75	43.83
7/29/05	44.76	9049000	43.98	45.19	43.65
7/28/05	43.79	2989000	43.21	43.79	42.92
7/27/05	42.95	2114800	43.10	43.25	42.87
7/26/05	43.19	2346600	43.00	43.21	42.77
7/25/05	43.05	3439400	42.45	43.38	42.16
7/22/05	42.20	2188700	42.23	42.40	41.74
7/21/05	42.40	4272900	41.56	42.47	41.56
7/20/05	41.58	4313400	41.11	41.96	41.10
7/19/05	40.95	1907100	40.44	41.03	40.40
7/18/05	40.59	1549100	40.51	40.59	40.37
7/15/05	40.60	3117400	40.24	40.60	39.98
7/14/05	40.24	5081700	39.70	40.24	39.38
7/13/05	39.69	11208400	41.00	41.39	39.34
7/12/05	40.85	5988000	40.25	41.01	40.15
7/11/05	40.01	3978900	39.01	40.07	38.95
7/8/05	38.78	2685400	38.26	38.92	37.92
7/7/05	37.90	3644300	38.45	38.59	37.54
7/6/05	38.77	1819500	38.65	38.95	38.51
7/5/05	38.56	2027300	38.60	38.77	38.33
7/4/05	38.49	1346800	38.44	38.71	38.25
7/1/05	38.36	2388600	37.82	38.53	37.64
6/30/05	37.82	3475900	38.18	38.62	37.48
6/29/05	38.28	1325700	38.14	38.39	37.87
6/28/05	38.04	1236300	37.80	38.14	37.58
6/27/05	37.68	1718400	37.66	37.86	37.41
6/24/05	38.03	2236800	37.86	38.20	37.62
6/23/05	38.33	2300900	38.26	38.63	38.10
6/22/05	38.35	3100800	37.64	38.58	37.55
6/21/05	37.78	1572700	37.39	37.90	37.38
6/20/05	37.24	1175100	37.40	37.44	36.95
6/17/05	37.43	3846100	37.60	37.70	37.22
6/16/05	37.56	2429300	36.99	37.56	36.94
6/15/05	36.89	2163400	37.27	37.38	36.50
6/14/05	37.10	1156200	37.03	37.17	36.83
6/13/05	37.05	1393700	36.81	37.12	36.68
6/10/05	36.76	1529800	36.40	36.80	36.40
6/9/05	36.34	1826400	36.64	36.65	36.11
6/8/05	36.66	1389300	36.53	36.73	36.34
6/7/05	36.68	1906700	36.45	36.73	36.39
6/6/05	36.24	1286900	36.35	36.42	36.12
6/3/05	36.31	1921000	36.79	36.81	36.07
6/2/05	36.63	3234500	36.40	36.99	36.35
6/1/05	36.65	3210600	35.99	36.77	35.66
5/31/05	35.74	2034900	35.70	36.14	35.70
5/30/05	35.68	755800	35.55	35.81	35.32
5/27/05	35.40	1564200	35.50	35.67	35.19
5/26/05	35.60	1108700	35.07	35.71	35.07
5/25/05	35.16	1722100	35.15	35.37	34.96
5/24/05	35.39	1811100	35.72	35.77	35.21
5/23/05	35.70	1504300	36.00	36.12	35.54
5/20/05	35.69	2737700	35.63	35.87	35.42
5/19/05	35.50	3274700	35.07	35.57	34.79
5/18/05	34.76	3194600	34.45	34.83	34.18
5/17/05	34.28	1500900	34.25	34.44	33.85
5/16/05	34.19	1205300	34.20	34.57	34.03
5/13/05	34.14	3162700	33.73	34.33	33.60
5/12/05	33.76	3110400	33.26	34.11	33.26
5/11/05	33.16	1964300	33.20	33.44	32.91
5/10/05	33.18	1776500	33.70	33.70	33.05
5/9/05	33.52	1877900	33.35	33.65	33.23
5/6/05	33.63	2568100	32.99	33.73	32.80
5/5/05	33.20	1260500	33.14	33.39	32.90
5/4/05	33.01	3125600	32.40	33.01	32.02
5/3/05	32.41	1375500	32.50	32.55	32.19
5/2/05	32.50	1176700	32.45	32.62	32.31
4/29/05	32.24	3212400	31.75	32.58	31.75
4/28/05	31.88	2150800	32.25	32.25	31.78
4/27/05	32.15	2255500	32.30	32.45	31.97
4/26/05	32.45	1669900	33.00	33.00	32.28
4/25/05	32.88	2412500	32.38	32.95	32.15
4/22/05	32.47	3211100	32.90	32.90	32.39
4/21/05	33.25	6169200	33.00	33.94	33.00
4/20/05	32.95	4146000	33.45	33.50	32.87
4/19/05	33.12	4594200	33.36	33.52	32.84
4/18/05	33.23	4901100	33.77	33.77	33.08
4/15/05	34.38	3416900	35.09	35.26	34.38
4/14/05	35.32	2031700	35.12	35.64	34.95
4/13/05	35.19	2416500	35.45	35.55	34.80
4/12/05	35.26	1495500	35.42	35.54	35.21
4/11/05	35.51	2535200	35.50	35.54	35.23
4/8/05	35.85	1793300	35.95	35.98	35.66
4/7/05	35.71	2978500	35.98	35.98	35.26
4/6/05	36.00	2381800	36.22	36.22	35.75
4/5/05	36.16	1600700	36.35	36.35	36.03
4/4/05	36.18	1405900	36.35	36.41	35.88
4/1/05	36.57	1889100	36.54	36.72	36.41
3/31/05	36.72	2023700	36.89	37.00	36.52
3/30/05	36.61	1452900	36.00	36.61	36.00
3/29/05	36.30	1253300	36.50	36.58	36.07
3/28/05	36.63	0	36.63	36.63	36.63
3/25/05	36.63	0	36.63	36.63	36.63
3/24/05	36.63	1858100	36.40	36.80	36.30
3/23/05	36.25	3646500	35.55	36.55	35.35
3/22/05	35.75	1483600	35.40	35.87	35.38
3/21/05	35.39	1427700	35.45	35.80	35.28
3/18/05	35.43	3577400	35.14	35.80	35.13
3/17/05	35.09	2081600	35.25	35.44	34.88
3/16/05	35.21	4998700	36.01	36.20	35.14
3/15/05	36.18	1474800	35.94	36.31	35.85
3/14/05	36.00	1684500	36.00	36.35	35.76
3/11/05	36.10	2031500	36.20	36.65	35.95
3/10/05	36.16	3472800	36.16	36.94	36.03
3/9/05	36.33	3984800	36.30	37.15	36.12
3/8/05	36.38	8448200	37.25	37.65	35.87
3/7/05	37.34	1088700	37.25	37.37	37.06
3/4/05	37.37	1646100	37.42	37.51	37.07
3/3/05	37.49	2027000	37.55	37.65	37.20
3/2/05	37.73	1774400	37.66	37.73	37.37
3/1/05	37.77	1711900	37.30	37.82	37.10
2/28/05	37.35	1809400	37.10	37.48	37.10
2/25/05	37.11	2119300	36.96	37.27	36.96
2/24/05	36.88	2063100	36.93	37.09	36.45
2/23/05	37.17	2691400	37.25	37.25	36.66
2/22/05	37.55	2090200	37.68	37.80	37.39
2/21/05	37.98	1458900	38.00	38.12	37.76
2/18/05	37.91	2076200	37.83	37.97	37.58
2/17/05	38.02	1438800	37.80	38.11	37.67
2/16/05	37.82	1851500	37.99	38.15	37.53
2/15/05	38.23	2501900	38.40	38.43	37.88
2/14/05	38.38	7052200	37.45	38.53	36.85
2/11/05	37.39	1695400	37.15	37.41	36.85
2/10/05	36.88	1356700	36.90	37.12	36.51
2/9/05	36.99	1645300	37.28	37.42	36.81
2/8/05	37.16	2205200	37.38	37.39	36.94
2/7/05	37.30	2191600	36.75	37.30	36.75
2/4/05	36.50	2038200	36.50	36.63	36.17
2/3/05	36.41	3432200	36.74	36.80	36.21
2/2/05	36.93	2811500	37.35	37.42	36.58
2/1/05	37.39	3443500	37.00	37.50	36.90
1/31/05	36.81	3374500	36.30	36.93	36.10
1/28/05	35.86	1405800	35.90	36.04	35.64
1/27/05	35.82	2286200	36.04	36.21	35.48
1/26/05	36.09	2197400	36.12	36.37	35.86
1/25/05	36.03	2063600	35.40	36.29	35.31
1/24/05	35.53	1691500	35.50	35.70	35.13
1/21/05	35.78	2012400	36.00	36.00	35.65
1/20/05	35.96	2753900	35.74	36.25	35.52
1/19/05	35.93	2177700	35.95	36.03	35.65
1/18/05	35.87	2857700	35.50	35.95	35.35
1/17/05	35.28	1351700	35.35	35.47	35.05
1/14/05	35.32	1562900	35.06	35.72	35.06
1/13/05	35.40	1634600	35.56	35.69	35.05
1/12/05	35.49	2848300	35.81	36.08	35.28
1/11/05	35.93	3102800	36.15	36.15	35.77
1/10/05	36.18	2664000	36.13	36.35	35.99
1/7/05	35.97	3792000	35.75	36.17	35.67
1/6/05	35.90	4847500	35.03	36.04	34.91
1/5/05	34.86	3251000	34.72	35.07	34.72
1/4/05	34.88	4396000	34.10	35.15	33.96
1/3/05	34.05	2046300	33.53	34.12	33.48
12/31/04	33.35	0	33.35	33.35	33.35
12/30/04	33.35	701100	33.35	33.50	33.30
12/29/04	33.35	1392200	33.50	33.66	33.14
12/28/04	33.45	1385800	33.79	33.79	33.24
12/27/04	33.67	1073700	34.03	34.03	33.58
12/24/04	33.96	0	33.96	33.96	33.96
12/23/04	33.96	1521700	34.12	34.34	33.83
12/22/04	34.11	2098000	33.54	34.19	33.45
12/21/04	33.48	1266000	33.39	33.52	33.25
12/20/04	33.30	2725300	33.56	33.82	32.94
12/17/04	33.61	4824400	34.05	34.09	33.61
12/16/04	33.93	2150300	33.93	34.00	33.60
12/15/04	33.82	1642700	33.84	33.96	33.71
12/14/04	33.90	2228500	34.40	34.59	33.90
12/13/04	33.95	1734000	33.79	33.98	33.50
12/10/04	33.70	2475100	34.15	34.17	33.39
12/9/04	33.96	1658000	34.14	34.47	33.71
12/8/04	34.25	2218700	33.87	34.62	33.67
12/7/04	33.92	1374600	33.77	34.17	33.75
12/6/04	33.87	1814900	34.10	34.14	33.78
12/3/04	34.36	1555700	34.50	34.64	34.06
12/2/04	34.47	1884800	34.23	34.57	33.85
12/1/04	34.13	1722500	33.74	34.13	33.70
11/30/04	33.95	1358000	34.15	34.43	33.86
11/29/04	34.27	1587100	34.28	34.72	34.14
11/26/04	34.28	1449200	34.05	34.42	33.88
11/25/04	34.31	1266500	33.95	34.42	33.81
11/24/04	34.07	1960900	34.40	34.40	33.73
11/23/04	34.16	2100900	34.52	34.73	34.14
11/22/04	34.46	1902200	34.46	34.59	34.30

SUMMARY

Groups Count Sum Average Variance Std. Dev

Stock Price 10 20085 2008.5 9.166667

6.4747

Honda 10 331.29 33.129 41.9215

6.47

Toyota 10 920.92 92.092 483.1354

21.98

Volkswagen 10 1135.92 113.592 4290.385

65.50

Ford 10 97.66 9.766 18.27032

4.27

ANOVA

Source of

Variation SS df MS F P-value F crit

Between Groups 30377681 4 7594420 7840.811 2.42E-63 2.578739

Within Groups 43585.91 45 968.5759

Total 30421267 49

SUMMARY
*Groups*	*Count*	*Sum*	*Average*	*Variance*	*Std. Dev*
Stock Price	10	20085	2008.5	9.166667	6.4747
Honda	10	331.29	33.129	41.9215	6.47
Toyota	10	920.92	92.092	483.1354	21.98
Volkswagen	10	1135.92	113.592	4290.385	65.50
Ford	10	97.66	9.766	18.27032	4.27
ANOVA
*Source of Variation*	SS	df	MS	F	*P-value*	*F crit*
Between Groups	30377681	4	7594420	7840.811	2.42E-63	2.578739
Within Groups	43585.91	45	968.5759

Total	30421267	49

Year Count Sum Average Variance Standard Deviation

FY 2004 4 535744.8 133936.2 2101665968

45,843.93

FY 2005 4 560362.6 140090.65 2168465571

46,566.79

FY 2006 4 585984.4 146496.1 2069670900

45,493.64

FY 2007 4 694353.6 173588.4 3547694589

59,562.53

FY 2008 4 490655 122663.75 7122149592

84,392.83

FY 2009 4 444330.9 111082.73 7242429827

85,102.47

FY 2010 4 511146.7 127786.68 8904718072

94,364.81

FY 2011 4 557007.7 139251.93 11193948666

105,801.46

FY 2012 4 708050.3 177012.57 5007928724

70,766.72

FY 2013 4 774908.9 193727.22 5387964147

73,402.75

Honda 10 990043 99004.3 143391538.2

11,974.62

Toyota 10 2153716 215371.6 760570340.9

27,578.44

VW 10 1723616 172361.59 2854027678

53,423.10

Ford 10 995170 99517 6326890160

79,541.75

Source of Variation df MS F P-value F crit

FY Year 9 2.81E+09 1.1579867 0.359441582 2.250131477

Company 3 3.29E+10 13.571988 1.37289E-05 2.960351318

Error 27 2.43E+09

Total 39

*Year*	*Count*	*Sum*	*Average*	*Variance*	*Standard Deviation*
FY 2004	4	535744.8	133936.2	2101665968	45,843.93
FY 2005	4	560362.6	140090.65	2168465571	46,566.79
FY 2006	4	585984.4	146496.1	2069670900	45,493.64
FY 2007	4	694353.6	173588.4	3547694589	59,562.53
FY 2008	4	490655	122663.75	7122149592	84,392.83
FY 2009	4	444330.9	111082.73	7242429827	85,102.47
FY 2010	4	511146.7	127786.68	8904718072	94,364.81
FY 2011	4	557007.7	139251.93	11193948666	105,801.46
FY 2012	4	708050.3	177012.57	5007928724	70,766.72
FY 2013	4	774908.9	193727.22	5387964147	73,402.75

Honda	10	990043	99004.3	143391538.2	11,974.62
Toyota	10	2153716	215371.6	760570340.9	27,578.44
VW	10	1723616	172361.59	2854027678	53,423.10
Ford	10	995170	99517	6326890160	79,541.75

*Source of Variation*	df	MS	F	*P-value*	*F crit*
FY Year	9	2.81E+09	1.1579867	0.359441582	2.250131477
Company	3	3.29E+10	13.571988	1.37289E-05	2.960351318
Error	27	2.43E+09

Total	39

Coefficients

Standard Error t Stat P-value

Regression Statistics

Intercept -3.638897315 9.042060 -0.40244 0.703988 Multiple R 0.743466

Honda Net Income 0.002009264 0.001551 1.295525 0.251723 R Square 0.552742

Toyota Net Income -5.70322E-05 0.000654 -0.08722 0.933879 Adj R Square 0.194936

VW Revenue 3.74948E-05 0.000031 1.190788 0.287181 Standard Error 3.835201

Ford Revenue -1.22418E-05 0.000043 -0.28296 0.788549 Observations 10

	Coefficients	Standard Error	t Stat	P-value	Regression Statistics
Intercept	-3.638897315	9.042060	-0.40244	0.703988	Multiple R	0.743466
Honda Net Income	0.002009264	0.001551	1.295525	0.251723	R Square	0.552742
Toyota Net Income	-5.70322E-05	0.000654	-0.08722	0.933879	Adj R Square	0.194936
VW Revenue	3.74948E-05	0.000031	1.190788	0.287181	Standard Error	3.835201
Ford Revenue	-1.22418E-05	0.000043	-0.28296	0.788549	Observations	10

Coefficients

Standard Error t Stat P-value

Regression Statistics

Intercept -235.1862 103.082 -2.28155 0.0714 Multiple R 0.912977

Honda Revenue 0.0068 0.005 1.290052 0.253472 R Square 0.833527

Toyota Revenue -0.0021 0.002 -0.8543 0.431955 Adj R Square 0.700348

VW Revenue 0.0006 0.000 1.75859 0.138976 Standard Error 35.85555

Ford Net Income 0.0045 0.004 1.208078 0.281034 Observations 10

	Coefficients	Standard Error	t Stat	P-value	Regression Statistics
Intercept	-235.1862	103.082	-2.28155	0.0714	Multiple R	0.912977
Honda Revenue	0.0068	0.005	1.290052	0.253472	R Square	0.833527
Toyota Revenue	-0.0021	0.002	-0.8543	0.431955	Adj R Square	0.700348
VW Revenue	0.0006	0.000	1.75859	0.138976	Standard Error	35.85555
Ford Net Income	0.0045	0.004	1.208078	0.281034	Observations	10

Coefficients

Standard Error t Stat P-value

Regression Statistics

Intercept 21.25171288 10.3048 2.062318 0.094155 Multiple R 0.864194

Honda Net Income 0.001371725 0.0018 0.776077 0.472797 R Square 0.746832

Toyota Net Income 0.000945184 0.0007 1.2684 0.260499 Adj R Square 0.544298

VW Revenue 2.82718E-05 0.0000 0.787855 0.466472 Standard Error 4.370781

Ford Revenue -7.16726E-05 0.0000 -1.45365 0.205785 Observations 10

	Coefficients	Standard Error	t Stat	P-value	Regression Statistics
Intercept	21.25171288	10.3048	2.062318	0.094155	Multiple R	0.864194
Honda Net Income	0.001371725	0.0018	0.776077	0.472797	R Square	0.746832
Toyota Net Income	0.000945184	0.0007	1.2684	0.260499	Adj R Square	0.544298
VW Revenue	2.82718E-05	0.0000	0.787855	0.466472	Standard Error	4.370781
Ford Revenue	-7.16726E-05	0.0000	-1.45365	0.205785	Observations	10

Coefficients

Standard Error t Stat P-value

Regression Statistics

Intercept 83.07000839 38.76789 2.142753 0.085021 Multiple R 0.83011

Honda Net Income -0.002454579 0.00665 -0.36913 0.727146 R Square 0.689083

Toyota Net Income 0.003634785 0.00280 1.296547 0.251397 Adjusted R Square 0.44035

VW Revenue -3.37558E-05 0.00014 -0.25004 0.812506 Standard Error 16.44345

Ford Revenue -6.25162E-05 0.00019 -0.33703 0.749783 Observations 10

	Coefficients	Standard Error	t Stat	P-value	Regression Statistics
Intercept	83.07000839	38.76789	2.142753	0.085021	Multiple R	0.83011
Honda Net Income	-0.002454579	0.00665	-0.36913	0.727146	R Square	0.689083
Toyota Net Income	0.003634785	0.00280	1.296547	0.251397	Adjusted R Square	0.44035
VW Revenue	-3.37558E-05	0.00014	-0.25004	0.812506	Standard Error	16.44345
Ford Revenue	-6.25162E-05	0.00019	-0.33703	0.749783	Observations	10