This spreadsheet supports STUDENT analysis of the case “Genzyme and Relational Investors:

Science and Business Collide?” (UVA-F-1660).

This spreadsheet was prepared by Professors Kenneth M. Eades and Pedro Matos. Copyright © 2012 by the University of Virginia Darden School
Foundation, Charlottesville, VA. All rights reserved. For customer service inquiries, send an e-mail tosales@dardenbusinesspublishing.com. No part
of this publication may be reproduced, stored in a retrieval system, posted to the Internet, or transmitted in any form or by any means—electronic,
mechanical, photocopying, recording, or otherwise—without the permission of the Darden School Foundation.

Aug. 30, 2012

 Amounts in $ thousands 2006 2007 2008

Revenue
Net product sales $2,887,409 $3,457,778 $4,196,907
Net service sales 282,118 326,326 366,091
Research & development revenue 17,486 29,415 42,041
Total revenues 3,187,013 3,813,519 4,605,039

Operating Costs
Cost of products and services sold 735,671 927,330 1,148,562
Selling and administrative expenses 1,010,400 1,187,184 1,338,190
Research & development 649,951 737,685 1,308,330
Amortization of goodwill 209,355 201,105 226,442
Purchase of in-process R&D 552,900 106,350 0
Charges for impaired assets 219,245 0 2,036
Other operating expenses 3,377,522 3,159,654 4,023,560

Operating income (loss) (190,509) 653,865 581,479

Investment income 56,001 70,196 51,260

Interest expense (15,478) (12,147) (4,418)
Equity method investments 88,935 20,465 (3,139)
All other income (expense) 8,373 3,295 356
Total other income (expenses) 137,831 81,809 44,059

Income before income taxes (52,678) 735,674 625,538

Provision for income taxes 35,881 (255,481) (204,457)
Net income (loss) ($16,797) $480,193 $421,081

Earnings per share

Basic ($0.06) $1.82 $1.57
Diluted ($0.06) $1.74 $1.50

Source: Genzyme Corporation, 10-K filing, 2008.

 Amounts in $ thousands 2006 2007 2008
Assets
Cash and equivalents $492,170 $867,012 $572,106
Short-term investments 119,894 80,445 57,507
Accounts receivable 746,746 904,101 1,036,940
Inventory 374,644 439,115 453,437
Other current assets 256,047 331,158 396,145
Total current assets 1,989,501 2,621,831 2,516,135

Property, plant & equipment—net 1,610,593 1,968,402 2,306,567

Investments—long term 740,103 602,118 427,403
Goodwill 1,298,781 1,403,828 1,401,074
Other intangibles 1,492,038 1,555,652 1,654,698
Other long-term assets 60,172 162,544 365,399
Total Assets $7,191,188 $8,314,375 $8,671,276

Liabilities
Accounts payable $98,063 $128,380 $127,869
Accrued expenses payable 532,295 645,645 765,386
Current portion—long-term debt 6,226 696,625 7,566
Other short-term liabilities 14,855 13,277 13,462
Current Liabilities 651,439 1,483,927 914,283

Long-term debt 809,803 113,748 124,341

Other liabilities 69,235 103,763 326,659
Total Liabilities 1,530,477 1,701,438 1,365,283

Shareholders' Equity (a)

Common stock and paid-in capital 5,108,904 5,387,814 5,783,460
Retained earnings 551,807 1,225,123 1,522,533
Total Equity 5,660,711 6,612,937 7,305,993
Total Liabilities and Shareholders' Equity $7,191,188 $8,314,375 $8,671,276

Shares outstanding at December 31 (000) 263,026 266,008 270,704

Source: Genzyme Corporation, 10-K filings, 2007 and 2008.

 Amounts in $ thousands 2006 2007 2008

Cash from operations

Net income ($16,797) $480,193 $421,081
Depreciation & amortization 331,389 338,196 374,664
Stock-based compensation 208,614 190,070 187,596
Change in operating assets (73,311) (117,862) (90,615)
Purchase of in-process R&D 552,900 106,350 0
Charge for impaired assets 219,243 0 2,036
Deferred income tax benefit (279,795) (106,140) (195,200)
Other operating cash flows (53,674) 27,865 59,613
Cash from operations 888,569 918,672 759,175

Cash from investing

Capital expenditure (333,675) (412,872) (597,562)
Acquisitions, net of acquired cash (568,953) (342,456) (16,561)
Net sale (purchase) of investments 13,168 205,614 188,127
Net sale (purchase) of equity securities 132,588 (1,282) (80,062)
Other investing activities (79,540) (40,060) (75,482)
Cash from investing (836,412) (591,056) (581,540)

Cash from financing

Net long-term debt issued/repaid (4,501) (5,909) (693,961)
Issuance of common stock 158,305 285,762 318,753
Repurchase of common stock 0 (231,576) (143,012)
Other financing activities (5,751) (1,051) 45,679
Cash from financing 148,053 47,226 (472,541)

Net change in cash & equivalents $200,210 $374,842 ($294,906)

Source: Genzyme Corporation, 10-K filing, 2008.

 31-Mar-09 Shares Held %

Clearbridge Advisors, LLC 15,103,597 5.7%

Barclays Global Investors, UK, Ltd. 11,974,523 4.5%
Wellington Management Co., LLP 10,790,760 4.0%
State Street Global Advisors, Inc. 9,326,639 3.5%
The Vanguard Group, Inc. 9,066,174 3.4%
Sands Capital Management, LLC 8,372,483 3.1%
UBS Global Asset Management 7,722,011 2.9%
Fidelity Investments 6,995,691 2.6%
Relational Investors LLC 6,942,506 2.6%
PRIMECAP Management Company 6,330,985 2.4%
SG Gestion 5,804,357 2.2%
Massachusetts Financial Services Company 5,522,034 2.1%

Total shares outstanding: 267,019,462

Data source: Forms 13F filed by investors.

200%

150%

100%

GE
NZ
50%

NB
I

S&
0%
P

-50%
1/8/2003 8/8/2003 3/8/2004 10/8/2004 5/8/2005 12/8/2005 7/8/2006 2/8/2007 9/8/2007 4/8/2008 11/8/2008
 GENZ
$85

$80

$75

$70

$65

April 9,
$60 2009:
$56.38

$55

$50
Oct-01-2008 Nov-01-2008 Dec-01-2008 Jan-01-2009 Feb-01-2009 Mar-01-2009 Apr-01-2009
 Genzyme Amgen Biogen Idec Celgene Cephalon Genentech Gilead Sci.
Amounts in $ millions GENZ AMGN BIIB CELG CEPH DNA GILD
Beta 0.70 0.65 0.75 0.80 0.70 n/a 0.65
Price as of 12/31/2008 $66.37 $57.75 $47.63 $55.28 $77.04 $82.91 $51.14
Market capitalization $17,967 $60,464 $13,720 $25,381 $5,295 $87,304 $46,528
Revenues $4,605 $15,003 $4,098 $2,255 $1,975 $10,531 $5,336
Return on Assets (ROA) 5.0 11.8 9.1 n/a 6.7 n/a 31.3
Return on Equity (ROE) 6.1 21.9 13.8 n/a 15.9 n/a 52.8
Net income $421 $4,196 $783 ($1,534) $223 $3,427 $2,011
Net profit margin 9.1% 28.0% 19.1% -68.0% 11.3% 32.5% 37.7%
EPS (weighted avg.) $1.57 $3.92 $2.68 ($3.47) $3.28 $3.21 $2.18
P/E (trailing) 42.3 14.7 17.8 n/a 23.5 25.8 23.4
Dividends $0 $0 $0 $0 $0 $0 $0
Share buybacks (a) ($143) ($2,268) ($739) $0 ($43) ($780) ($1,970)
Research & development $1,308 $3,030 $1,072 $931 $362 $2,800 $722
R&D as % of revenues 28.4% 20.2% 26.2% 41.3% 18.3% 26.6% 13.5%
Cash flow—operations $759 $5,988 $1,564 $182 ($2) $3,955 $2,204
Cash flow—investing (582) (3,165) (366) (522) (108) (1,667) (178)
Cash flow—financing (472) (3,073) (1,236) 214 (184) (269) (1,535)
Inc (Dec) in Cash Flow ($295) ($250) ($38) ($126) ($294) $2,019 $491
Cash Flow / share ($1.10) ($0.23) ($0.13) ($0.28) ($4.32) $1.89 $0.53
Book value $7,306 $20,386 $5,806 $3,490 $1,503 $15,671 $4,152
Book value / share $26.99 $19.47 $20.16 $7.60 $21.87 $14.88 $4.56
Price/book 2.5 3.0 2.4 7.3 3.5 5.6 11.2
Debt / Equity 1.8% 49.9% 19.2% 0.0% 68.8% 14.9% 31.4%
Debt / Debt & Equity 1.8% 33.3% 16.1% 0.0% 40.8% 12.9% 23.9%
Interest coverage ratio 144.1 17.6 22.7 n/a 7.3 67.2 228.8
NOTES: (a) Share buybacks for Genzyme and Cephalon represent purchases to satisfy option exercises.

Data sources: Company 10-K filings, 2008; Silver, “Biotechnology” exhibits.

Genzyme’s Acquisitions: 1997–2007 (in millions of dollars)
Date Value In-process R&D Company Acquired
1997 112 0 PharmaGenics, Inc.
2000 1,284 118 GelTex
2000 875 82 Biomatrix, Inc.
2001 17 17 Focal
2003 596 158 SangStat Medical Corp.
2004 1,030 254 Ilex Oncology, Inc.
2005 659 12 Bone Care Int’l
2005 50 9 Verigen
2005 12 7 Avigen
2006 589 553 AnorMED
2007 350 106 Bioenvision
Drug or Business Acquired Segment
Created Genzyme molecular oncology HO
Obtained RenaGel (formerly a joint venture) CR
Became Genzyme Biosurgery division BI
Surgical biomaterials BI
Immune system treatment—Thymoglobulin Other
Cancer drugs—Campath and Clolar HO
Treatment of kidney disease—Hectorol CR
Cartilage repair—MACI (launch in 2012) BI
AV201—Parkinson’s disease (launch in 2016) GD
Mozobil—stem cell transplant (approved 12/2008) HO
Evoltra (launch 2010–13) HO
 2008 % 2008 Total
($000) Revenues
Genetic Diseases (GD): The core business of the company
focused on products to treat patients with genetic and other
chronic debilitating diseases
Cerezyme: Enzyme replacement therapy for Type 1 Gaucher’s
Disease; launched in 1995 $1,238,977 29.5%
Fabrazyme: intended to replace the missing enzyme alpha-
Galactosidase in patients with the inherited Fabry disease;
launched in 2001. 494,260 11.8%
Myozyme: Lysosomal glycogen-specific enzyme for use in
patients with infantile-onset of Pompe disease; launched in 2006. 296,176 7.1%
Aldurazyme: for treatment of Mucopolysaccharidosis I (MPS I),
a deficiency of a lysosomal enzyme, alpha-L-iduronidase;
launched in 2003. 151,321 3.6%
Other genetic diseases 45,595 1.1%
Total genetic diseases 2,226,329 53.0%

Cardiometabolic and Renal (CR): Treatment of renal, endocrine, and

cardiovascular diseases.
Renagel/ Renvela: Used by patients with chronic kidney disease on
dialysis for the control of serum phosphorus. 677,729 16.1%
Hectorol: Treatment of secondary hyperparathyroidism in patients with
stage 3 or 4 chronic kidney disease and on dialysis. Acquired via purchase of
Bone Care in 2005. 128,153 3.1%
Thyrogen: Treatment for thyroid cancer to allow patients to avoid
traditional hypothyroidism treatment. 148,448 3.5%
Other cardiometabolic and renal 1,595 0.0%
Total cardiometabolic and renal 955,925 22.8%

Biosurgery (BI): Orthopaedic products; formed via purchase of Biomatrix,

Inc., in 2000
Synvisc: a local therapy to reduce osteoporosis knee pain, facilitating
increased mobility. 263,094 6.3%
Sepra: a family of products used by to prevent adhesions after abdominal and
pelvic open surgery, including a C-section, hysterectomy, myomectomy,
colectomy, or hernia repair. 133,663 3.2%
Other biosurgery 48,931 1.2%
Total biosurgery 445,688 10.6%

Hematologic Oncology (HO): cancer treatment products 101,217 2.4%

Other product revenue (Other) 467,748 11.1%

Total product revenue $4,196,907 100.0%

 2002 2003 2004 2005 2006 2007 2008
Relational Investors 0.55% 40.77 16.49 9.89 9.29 -10.01 -40.01%
S&P -22.12% 28.69 10.87 4.89 15.81 5.54 -37.01%
Alpha 22.67% 12.08 5.62 5.00 -6.52 -15.55 -4.00%

Source:
"Performance Analysis for the California Public Employers' Retirement System,"
Wilshire Consulting (Santa Monica, CA), September 30, 2010.
 Engagement Max. % of MV (b)
Company Period (a) company $ millions Corporate Governance Issues Actions/Results

Q1 /2004 to 5.1% in Ineffective board dynamics—emphasized growth at Board hired new CEO in 2004, with 25 years experience at
Baxter ###
Q1/2009 Q4/2007 any cost. Poor capital allocation objectives. Abbott Labs. Revamped executive compensation.

CEO moved from core franchise to invest in

Batchelder placed on board in May 2007; resulted in CEO
Q4/2006 to 2.2% in commercial building supply business. His incentive
Home Depot $858 being ousted. Forced company to abandon commercial
Q1/2009 Q2/2008 contract emphasized revenues and earnings, not
building supply business.
returns on equity.

Analog chip maker investing in digital chips to RI provided choice to stay with digital chips requiring 16%
National Q3/2001 to 15.3% in
$715 compete with Intel—margins @ 45% compared with growth or stop spending and achieve 10.5%. Board chose the
Semiconductor Q1/2009 Q1/2008
competitors’ 60% latter.

Q1/2007 to 1.9% in Wanted to reverse the merger with Nextel and reduce Balance sheet was not stress-tested adequately, and reversal
Sprint Nextel $697
Q4/2008 Q4/2007 focus on new subscribers. was abandoned.

Q2/2004 to 8.9% in Related party transactions & other conflicts. Board Whitworth joined board & ousted CEO, who sold part of bank
Sovereign Bancorp $434
Q1/2009 Q2/2008 members compensation of $320,000/year. without shareholder approval.

Q1/1998 to 1.3% in Questionable accounting practices; insider sales Whitworth served on board from 1998 to 2004. He served as
Waste Management $224
Q4/2004 Q2/2004 ahead of bad news. chairman from August to November 1999.

NOTES: (a) Represents end-of-quarter periods until the time of the case (3/2009);
(b) Represents the MV when RI held its maximum % in the company. RI’s position in $ may have been higher at another time.
Sources: Relational Investors, 13F filings to March 31, 2009.
Jonathan R. Laing, “Insider’s Look Out,” Barron’s, February 19, 2007.
Aaron Bernstein and Jeffrey M. Cunningham, “Whitworth: The Alchemist in the Boardroom,” Directorship, June/July 2007.
 Company Value ($000) % of % Owned
3/31/2009 RI’s Total by RI
The Home Depot, Inc. $856,826 22.1% 2.1%
Baxter International Inc. 568,012 14.6% 1.8%
Genzyme Corporation 412,315 10.6% 2.6%
Unum Group 398,879 10.3% 9.6%
Occidental Petroleum Corp. 292,752 7.5% 0.6%
Yahoo! Inc. 269,789 7.0% 1.5%
National Semiconductor Corp. 231,011 6.0% 9.8%
Burlington Northern 211,631 5.5% 1.0%
SPDR Trust Series 1 204,733 5.3% 0.3%
Freeport-McMoran 100,610 2.6% 0.6%
Others (under $100 million each) 334,000 8.6% n/a
Total Investments $3,880,558 100.0%
Source: Relational Investors, Form 13F
 GENZ S&P NBI
1/8/2003 -2.54% 3.42% 2.10%
1/15/2003 18.74% 4.36% 3.34%
1/22/2003 15.79% -0.17% -0.57%
1/29/2003 12.61% -1.76% -4.01%
2/5/2003 3.79% -4.12% -6.01%
2/12/2003 2.67% -6.95% -6.58%
2/19/2003 3.42% -3.94% -4.43%
2/26/2003 2.27% -5.94% -5.34%
3/5/2003 3.42% -5.68% -5.64%
3/12/2003 5.28% -8.60% -3.35%
3/19/2003 22.66% -0.66% 3.50%
3/26/2003 21.75% -1.12% 3.07%
4/2/2003 29.62% 0.12% 4.60%
4/9/2003 16.71% -1.57% 0.10%
4/16/2003 13.32% 0.01% 3.19%
4/23/2003 23.03% 4.46% 10.24%
4/30/2003 36.19% 4.22% 17.88%
5/7/2003 33.78% 5.66% 15.81%
5/14/2003 40.41% 6.76% 21.98%
5/21/2003 42.85% 4.96% 26.01%
5/28/2003 57.56% 8.34% 34.84%
6/4/2003 55.87% 12.10% 44.95%
6/11/2003 62.33% 13.37% 44.39%
6/18/2003 56.31% 14.81% 34.31%
6/25/2003 45.42% 10.85% 33.97%
7/2/2003 46.33% 12.95% 35.22%
7/9/2003 50.29% 13.91% 44.16%
7/16/2003 60.77% 12.98% 40.06%
7/23/2003 71.59% 12.37% 41.95%
7/30/2003 69.77% 12.24% 40.70%
8/6/2003 47.07% 9.92% 30.44%
8/13/2003 53.33% 11.84% 35.63%
8/20/2003 55.77% 13.69% 41.17%
8/27/2003 59.62% 13.29% 46.28%
9/3/2003 65.34% 16.65% 50.18%
9/10/2003 60.87% 14.90% 54.08%
9/17/2003 67.84% 16.61% 57.91%
9/24/2003 59.72% 14.73% 40.45%
10/1/2003 60.64% 15.73% 47.98%
10/8/2003 62.29% 17.50% 48.40%
10/15/2003 74.43% 18.97% 41.23%
10/22/2003 57.69% 17.11% 39.97%
10/29/2003 59.59% 19.13% 41.23%
11/5/2003 53.47% 19.55% 40.65%
11/12/2003 50.12% 20.32% 34.01%
11/19/2003 48.60% 18.48% 32.05%
11/26/2003 55.02% 20.30% 37.30%
12/3/2003 63.34% 21.02% 38.24%
12/10/2003 52.86% 20.37% 38.41%
12/17/2003 59.79% 22.35% 39.54%
12/24/2003 63.44% 24.35% 41.37%
12/31/2003 66.69% 26.38% 44.40%
1/7/2004 65.95% 28.02% 48.70%
1/14/2004 71.80% 28.49% 52.89%
1/21/2004 86.47% 30.44% 55.36%
1/28/2004 83.53% 28.26% 52.97%
2/4/2004 88.20% 28.04% 54.16%
2/11/2004 88.67% 31.59% 54.86%
2/18/2004 87.59% 30.92% 53.31%
2/25/2004 80.01% 29.99% 53.99%
3/3/2004 71.29% 30.83% 60.42%
3/10/2004 62.16% 27.74% 53.97%
3/17/2004 59.59% 27.72% 50.76%
3/24/2004 53.36% 24.04% 48.29%
3/31/2004 58.20% 28.00% 58.99%
4/7/2004 61.89% 29.63% 57.57%
4/14/2004 58.67% 28.23% 57.22%
4/21/2004 58.94% 27.76% 61.19%
4/28/2004 55.39% 27.57% 54.36%
5/5/2004 47.99% 27.47% 51.78%
5/12/2004 46.53% 24.72% 49.71%
5/19/2004 40.01% 23.74% 46.53%
5/26/2004 48.39% 26.72% 50.60%
6/2/2004 47.75% 27.87% 50.41%
6/9/2004 41.09% 28.59% 43.94%
6/16/2004 47.85% 28.84% 45.41%
6/23/2004 53.53% 30.03% 49.18%
6/30/2004 60.06% 29.67% 48.48%
7/7/2004 60.30% 27.11% 40.89%
7/14/2004 69.09% 26.33% 37.63%
7/21/2004 69.94% 24.33% 31.31%
7/28/2004 74.40% 24.51% 35.68%
8/4/2004 74.26% 24.87% 24.29%
8/11/2004 68.45% 22.27% 25.12%
8/18/2004 75.85% 24.48% 36.36%
8/25/2004 80.96% 25.59% 38.93%
9/1/2004 84.75% 25.70% 39.03%
 9/8/2004 80.32% 26.87% 40.65%
9/15/2004 85.36% 27.34% 43.56%
9/22/2004 88.40% 26.57% 40.85%
9/29/2004 86.03% 26.71% 43.47%
10/6/2004 83.06% 29.80% 37.54%
10/13/2004 72.71% 26.58% 35.39%
10/20/2004 75.89% 25.44% 32.49%
10/27/2004 77.61% 27.91% 37.26%
11/3/2004 82.72% 29.94% 43.03%
11/10/2004 88.16% 32.18% 45.12%
11/17/2004 86.98% 34.34% 41.21%
11/24/2004 90.53% 34.32% 41.92%
12/1/2004 87.39% 35.41% 46.34%
12/8/2004 85.93% 34.44% 46.66%
12/15/2004 87.55% 37.04% 49.98%
12/22/2004 88.23% 37.48% 51.22%
12/29/2004 96.69% 37.92% 51.75%
1/5/2005 92.46% 34.54% 46.62%
1/12/2005 102.60% 34.99% 45.35%
1/19/2005 102.16% 34.64% 43.03%
1/26/2005 100.07% 33.44% 41.25%
2/2/2005 96.82% 35.62% 46.47%
2/9/2005 99.15% 35.48% 42.75%
2/16/2005 95.81% 37.57% 41.29%
2/23/2005 88.84% 35.35% 43.25%
3/2/2005 96.85% 37.54% 34.36%
3/9/2005 92.73% 37.19% 30.92%
3/16/2005 91.88% 35.04% 31.26%
3/23/2005 92.05% 33.27% 31.76%
3/30/2005 95.33% 34.28% 26.88%
4/6/2005 93.88% 34.58% 31.15%
4/13/2005 102.47% 33.41% 30.12%
4/20/2005 105.68% 29.29% 30.45%
4/27/2005 105.44% 31.43% 27.70%
5/4/2005 102.98% 33.62% 31.83%
5/11/2005 117.31% 33.11% 33.70%
5/18/2005 114.44% 34.75% 34.62%
5/25/2005 112.58% 35.26% 35.23%
6/1/2005 113.26% 36.65% 31.93%
6/8/2005 103.38% 35.79% 31.29%
6/15/2005 109.67% 37.14% 36.85%
6/22/2005 106.29% 37.97% 35.84%
6/29/2005 105.92% 36.37% 36.41%
7/6/2005 101.89% 35.82% 45.14%
7/13/2005 107.42% 39.04% 49.15%
 7/20/2005 142.64% 40.39% 53.49%
7/27/2005 138.42% 40.57% 52.63%
8/3/2005 151.57% 41.51% 51.82%
8/10/2005 140.01% 39.70% 49.86%
8/17/2005 133.38% 38.69% 49.68%
8/24/2005 134.16% 37.48% 49.44%
8/31/2005 140.68% 38.70% 53.87%
9/7/2005 148.09% 40.52% 58.63%
9/14/2005 142.10% 39.48% 57.39%
9/21/2005 136.73% 37.55% 53.72%
9/28/2005 138.48% 38.31% 54.98%
10/5/2005 135.98% 35.98% 48.52%
10/12/2005 128.14% 33.85% 47.27%
10/19/2005 140.78% 35.91% 45.30%
10/26/2005 142.10% 35.41% 46.54%
11/2/2005 147.35% 38.07% 52.86%
11/9/2005 152.35% 38.74% 56.21%
11/16/2005 162.19% 39.94% 58.06%
11/23/2005 154.14% 43.85% 58.70%
11/30/2005 151.34% 42.02% 55.30%
12/7/2005 149.58% 42.91% 55.30%
12/14/2005 142.78% 44.66% 54.82%
12/21/2005 147.48% 43.53% 58.71%
12/28/2005 144.10% 43.00% 56.05%
1/4/2006 149.68% 44.74% 61.86%
1/11/2006 149.48% 47.10% 62.99%
1/18/2006 143.42% 45.25% 61.19%
1/25/2006 137.94% 43.74% 61.27%
2/1/2006 142.98% 45.76% 62.29%
2/8/2006 136.90% 43.85% 60.43%
2/15/2006 133.75% 45.48% 66.59%
2/22/2006 138.11% 46.92% 69.21%
3/1/2006 132.30% 46.76% 69.80%
3/8/2006 131.69% 45.31% 66.91%
3/15/2006 136.66% 48.10% 68.71%
3/22/2006 129.12% 48.33% 66.02%
3/29/2006 125.80% 48.09% 66.10%
4/5/2006 129.62% 49.07% 57.96%
4/12/2006 119.45% 46.41% 57.70%
4/19/2006 105.11% 48.89% 57.70%
4/26/2006 101.35% 48.37% 56.74%
5/3/2006 99.22% 48.65% 57.06%
5/10/2006 90.19% 50.35% 49.74%
5/17/2006 96.35% 44.38% 45.25%
5/24/2006 95.94% 43.05% 49.56%
 5/31/2006 101.22% 44.36% 51.82%
6/7/2006 101.66% 42.77% 46.12%
6/14/2006 108.62% 39.81% 44.44%
6/21/2006 111.97% 42.32% 42.39%
6/28/2006 107.00% 41.62% 46.68%
7/5/2006 104.33% 44.45% 45.55%
7/12/2006 112.17% 43.05% 38.95%
7/19/2006 117.92% 43.19% 37.88%
7/26/2006 126.61% 44.17% 44.50%
8/2/2006 135.07% 45.32% 44.53%
8/9/2006 126.14% 43.89% 39.39%
8/16/2006 134.09% 47.24% 45.64%
8/23/2006 123.71% 46.96% 45.75%
8/30/2006 124.15% 48.24% 49.77%
9/6/2006 122.22% 47.79% 45.48%
9/13/2006 125.06% 49.81% 47.61%
9/20/2006 122.35% 50.62% 45.32%
9/27/2006 129.22% 51.92% 48.93%
10/4/2006 133.82% 53.47% 53.64%
10/11/2006 129.90% 53.43% 56.84%
10/18/2006 136.96% 55.25% 58.99%
10/25/2006 131.28% 57.10% 59.91%
11/1/2006 125.77% 55.46% 58.62%
11/8/2006 128.61% 57.50% 61.62%
11/15/2006 122.46% 58.73% 65.26%
11/22/2006 121.85% 59.82% 64.31%
11/29/2006 117.89% 59.06% 61.49%
12/6/2006 112.92% 60.59% 63.95%
12/13/2006 103.55% 60.62% 61.52%
12/20/2006 112.95% 61.80% 58.88%
12/27/2006 108.79% 62.17% 57.65%
1/3/2007 110.18% 61.01% 59.32%
1/10/2007 125.16% 60.81% 64.09%
1/17/2007 128.04% 62.60% 63.95%
1/24/2007 127.32% 63.68% 60.51%
1/31/2007 122.29% 63.47% 62.62%
2/7/2007 121.41% 64.81% 61.95%
2/14/2007 127.60% 65.41% 62.77%
2/21/2007 118.40% 65.67% 63.21%
2/28/2007 109.00% 59.90% 50.46%
3/7/2007 102.20% 58.21% 50.47%
3/14/2007 103.45% 57.67% 47.94%
3/21/2007 106.29% 63.11% 53.12%
3/28/2007 100.98% 61.08% 53.41%
4/4/2007 104.09% 63.60% 59.79%
 4/11/2007 105.82% 63.54% 62.57%
4/18/2007 111.23% 67.36% 65.16%
4/25/2007 120.05% 69.97% 68.54%
5/2/2007 123.88% 70.03% 68.47%
5/9/2007 121.75% 71.92% 63.06%
5/16/2007 121.17% 72.10% 62.38%
5/23/2007 109.91% 73.02% 63.20%
5/30/2007 113.76% 73.93% 65.36%
6/6/2007 120.97% 72.46% 60.66%
6/13/2007 127.32% 72.27% 64.45%
6/20/2007 117.82% 71.95% 58.03%
6/27/2007 123.06% 71.21% 58.49%
7/4/2007 121.78% 73.32% 60.46%
7/11/2007 103.86% 72.62% 63.31%
7/18/2007 107.30% 75.74% 60.81%
7/25/2007 116.37% 72.55% 56.72%
8/1/2007 114.51% 66.60% 54.13%
8/8/2007 112.45% 70.20% 57.09%
8/15/2007 103.31% 59.88% 57.21%
8/22/2007 104.70% 66.41% 59.62%
8/29/2007 104.97% 66.37% 60.66%
9/5/2007 111.19% 67.34% 63.41%
9/12/2007 118.13% 67.26% 65.45%
9/19/2007 116.91% 73.79% 67.53%
9/26/2007 113.49% 73.38% 68.70%
10/3/2007 129.22% 74.99% 74.47%
10/10/2007 137.10% 77.59% 76.82%
10/17/2007 146.87% 75.18% 71.64%
10/24/2007 156.10% 72.29% 75.90%
10/31/2007 156.92% 76.10% 74.67%
11/7/2007 141.29% 67.72% 67.12%
11/14/2007 139.30% 67.15% 67.48%
11/21/2007 142.61% 61.03% 63.79%
11/28/2007 152.32% 66.97% 71.06%
12/5/2007 149.07% 68.79% 72.50%
12/12/2007 149.21% 68.97% 67.22%
12/19/2007 145.45% 65.15% 68.62%
12/26/2007 159.42% 70.22% 66.50%
1/2/2008 152.79% 64.48% 62.46%
1/9/2008 168.21% 60.16% 68.74%
1/16/2008 169.63% 56.08% 64.36%
1/23/2008 157.86% 52.14% 56.34%
1/30/2008 160.87% 54.10% 62.24%
2/6/2008 156.75% 50.76% 57.34%
2/13/2008 154.65% 55.40% 57.07%
 2/20/2008 145.38% 54.58% 52.47%
2/27/2008 145.52% 56.85% 54.81%
3/5/2008 153.40% 51.59% 48.45%
3/12/2008 151.13% 48.75% 46.09%
3/19/2008 138.11% 47.58% 47.12%
3/26/2008 147.65% 52.43% 51.55%
4/2/2008 153.47% 55.43% 59.67%
4/9/2008 146.53% 53.95% 57.15%
4/16/2008 147.04% 55.11% 59.06%
4/23/2008 148.66% 56.84% 59.08%
4/30/2008 137.91% 57.49% 60.84%
5/7/2008 133.58% 58.28% 57.38%
5/14/2008 136.42% 60.11% 58.82%
5/21/2008 127.22% 58.07% 56.59%
5/28/2008 127.19% 58.08% 61.50%
6/4/2008 131.35% 56.53% 60.57%
6/11/2008 120.56% 51.79% 57.03%
6/18/2008 125.46% 52.05% 57.43%
6/25/2008 143.59% 50.25% 56.91%
7/2/2008 145.05% 43.38% 59.80%
7/9/2008 155.56% 41.47% 64.25%
7/16/2008 167.06% 41.55% 67.45%
7/23/2008 156.75% 45.73% 75.36%
7/30/2008 157.25% 45.97% 79.89%
8/6/2008 167.26% 46.53% 79.26%
8/13/2008 172.10% 46.15% 83.18%
8/20/2008 174.91% 44.86% 77.94%
8/27/2008 164.93% 45.67% 74.94%
9/3/2008 164.52% 44.91% 69.12%
9/10/2008 169.70% 40.03% 70.69%
9/17/2008 165.54% 31.43% 71.08%
9/24/2008 165.44% 34.79% 70.26%
10/1/2008 171.66% 31.97% 56.71%
10/8/2008 133.28% 11.95% 30.21%
10/15/2008 116.37% 3.18% 38.37%
10/22/2008 123.57% 1.93% 33.96%
10/29/2008 138.05% 5.71% 45.07%
11/5/2008 139.77% 8.29% 43.45%
11/12/2008 130.88% -3.13% 39.12%
11/19/2008 129.96% -8.32% 23.43%
11/26/2008 118.84% 0.89% 33.07%
12/3/2008 114.95% -1.03% 34.42%
12/10/2008 120.46% 2.21% 35.54%
12/17/2008 128.34% 2.80% 42.42%
12/24/2008 123.94% -1.33% 41.31%
12/31/2008 124.45% 2.66% 46.46%
1/7/2009 121.20% 3.05% 40.99%
1/14/2009 119.28% -4.23% 44.14%
1/21/2009 138.55% -4.50% 39.13%
1/28/2009 136.29% -0.65% 43.89%
2/4/2009 140.65% -5.41% 51.92%
2/11/2009 140.38% -5.24% 49.26%
2/18/2009 141.33% -10.39% 42.56%
2/25/2009 133.58% -13.06% 27.95%
3/4/2009 83.97% -18.98% 21.44%
3/11/2009 78.63% -18.01% 32.11%
3/18/2009 92.63% -9.71% 29.92%
3/25/2009 92.09% -7.49% 36.23%
4/1/2009 93.61% -7.81% 32.28%
 Daily Price Close Volume
Jan-03-2007 62.15 3298227.00
Jan-04-2007 65.60 5026139.00
Jan-05-2007 65.95 3542675.00
Jan-08-2007 67.00 3740815.00
Jan-09-2007 65.94 3899086.00
Jan-10-2007 66.58 2614412.00
Jan-11-2007 68.23 2811639.00
Jan-12-2007 67.68 2566187.00
Jan-16-2007 67.24 1946502.00
Jan-17-2007 67.43 1656580.00
Jan-18-2007 66.86 1769875.00
Jan-19-2007 67.90 2182700.00
Jan-22-2007 67.21 1941719.00
Jan-23-2007 66.91 1913448.00
Jan-24-2007 67.22 1714897.00
Jan-25-2007 65.73 2422604.00
Jan-26-2007 65.23 1914491.00
Jan-29-2007 65.21 1975909.00
Jan-30-2007 65.33 1508490.00
Jan-31-2007 65.73 2471183.00
Feb-01-2007 65.82 2390869.00
Feb-02-2007 65.92 1202309.00
Feb-05-2007 65.53 1199613.00
Feb-06-2007 64.73 1580285.00
Feb-07-2007 65.47 1911126.00
Feb-08-2007 66.62 1797232.00
Feb-09-2007 65.95 2348316.00
Feb-12-2007 65.31 2008004.00
Feb-13-2007 65.20 1577661.00
Feb-14-2007 67.30 5560083.00
Feb-15-2007 66.30 2879142.00
Feb-16-2007 65.20 2435273.00
Feb-20-2007 65.75 1766177.00
Feb-21-2007 64.58 1787029.00
Feb-22-2007 63.99 3040184.00
Feb-23-2007 64.29 1813481.00
Feb-26-2007 63.65 2020187.00
Feb-27-2007 61.56 4318849.00
Feb-28-2007 61.80 2819112.00
Mar-01-2007 61.19 4602714.00
Mar-02-2007 60.92 4129558.00
Mar-05-2007 60.17 3123581.00
Mar-06-2007 60.48 2277042.00
Mar-07-2007 59.79 2847698.00
Mar-08-2007 59.42 5727989.00
Mar-09-2007 60.15 5292976.00
Mar-12-2007 60.32 2813632.00
Mar-13-2007 59.47 4281771.00
Mar-14-2007 60.16 3220333.00
Mar-15-2007 59.86 2417434.00
Mar-16-2007 59.24 3089835.00
Mar-19-2007 59.85 3026590.00
Mar-20-2007 59.74 2104497.00
Mar-21-2007 61.00 3897192.00
Mar-22-2007 60.97 2699645.00
Mar-23-2007 60.93 1998213.00
Mar-26-2007 60.71 2043672.00
Mar-27-2007 59.70 2825455.00
Mar-28-2007 59.43 2728235.00
Mar-29-2007 60.07 2951513.00
Mar-30-2007 60.02 2970534.00
Apr-02-2007 60.06 1776419.00
Apr-03-2007 60.44 2158345.00
Apr-04-2007 60.35 2023121.00
Apr-05-2007 61.53 1943366.00
Apr-09-2007 60.82 2410563.00
Apr-10-2007 61.44 2276900.00
Apr-11-2007 60.86 2056935.00
Apr-12-2007 61.84 2092390.00
Apr-13-2007 62.54 2173714.00
Apr-16-2007 63.12 1795014.00
Apr-17-2007 62.90 1428718.00
Apr-18-2007 62.46 2053020.00
Apr-19-2007 63.23 2523714.00
Apr-20-2007 63.22 2621059.00
Apr-23-2007 64.55 2409874.00
Apr-24-2007 64.11 2054714.00
Apr-25-2007 65.07 3996798.00
Apr-26-2007 64.66 3465040.00
Apr-27-2007 65.10 1893276.00
Apr-30-2007 65.31 2529244.00
May-01-2007 66.22 3069749.00
May-02-2007 66.20 2184449.00
May-03-2007 66.15 1442009.00
May-04-2007 65.85 1074439.00
May-07-2007 65.93 961904.00
May-08-2007 65.78 1476017.00
May-09-2007 65.57 1461842.00
May-10-2007 64.14 2289056.00
May-11-2007 64.76 1852539.00
May-14-2007 64.22 1539986.00
May-15-2007 64.76 2577675.00
May-16-2007 65.40 1878430.00
May-17-2007 63.32 3280807.00
May-18-2007 63.01 3587743.00
May-21-2007 62.74 2545363.00
May-22-2007 62.22 2991671.00
May-23-2007 62.07 2524485.00
May-24-2007 62.16 2214026.00
May-25-2007 61.26 1746297.00
May-29-2007 62.56 2468340.00
May-30-2007 63.21 3125961.00
May-31-2007 64.48 3987414.00
Jun-01-2007 64.39 2070445.00
Jun-04-2007 64.92 2529762.00
Jun-05-2007 65.76 3286108.00
Jun-06-2007 65.34 2615034.00
Jun-07-2007 65.00 3588256.00
Jun-08-2007 65.15 2486141.00
Jun-11-2007 65.26 1512440.00
Jun-12-2007 65.67 2786073.00
Jun-13-2007 67.22 3677204.00
Jun-14-2007 67.14 3540390.00
Jun-15-2007 66.90 4317548.00
Jun-18-2007 65.71 2368518.00
Jun-19-2007 65.94 2211332.00
Jun-20-2007 64.41 2413466.00
Jun-21-2007 64.75 1768152.00
Jun-22-2007 64.10 2411796.00
Jun-25-2007 63.50 2556471.00
Jun-26-2007 64.72 3226236.00
Jun-27-2007 65.96 2202672.00
Jun-28-2007 65.95 1874470.00
Jun-29-2007 64.40 2828739.00
Jul-02-2007 65.85 2149206.00
Jul-03-2007 65.58 563905.00
Jul-05-2007 64.87 1432816.00
Jul-06-2007 60.85 16760450.00
Jul-09-2007 59.81 6227898.00
Jul-10-2007 59.35 6131602.00
Jul-11-2007 60.28 3326632.00
Jul-12-2007 60.85 3454338.00
Jul-13-2007 60.26 2471649.00
Jul-16-2007 60.33 3325330.00
Jul-17-2007 60.69 2298208.00
Jul-18-2007 61.30 2848928.00
Jul-19-2007 60.88 3167769.00
Jul-20-2007 60.85 3400829.00
Jul-23-2007 60.31 2246926.00
Jul-24-2007 60.49 3093369.00
Jul-25-2007 63.98 7317202.00
Jul-26-2007 64.31 6009877.00
Jul-27-2007 63.21 4044866.00
Jul-30-2007 63.25 4356730.00
Jul-31-2007 63.07 3535826.00
Aug-01-2007 63.43 3465646.00
Aug-02-2007 64.53 3907189.00
Aug-03-2007 64.10 4136046.00
Aug-06-2007 65.69 3356744.00
Aug-07-2007 64.22 5255758.00
Aug-08-2007 62.82 3700186.00
Aug-09-2007 60.48 4165754.00
Aug-10-2007 59.55 4647706.00
Aug-13-2007 60.22 3424603.00
Aug-14-2007 60.63 2053210.00
Aug-15-2007 60.12 2549326.00
Aug-16-2007 60.14 3107615.00
Aug-17-2007 60.00 3529167.00
Aug-20-2007 59.18 2953165.00
Aug-21-2007 59.58 1973944.00
Aug-22-2007 60.53 2634560.00
Aug-23-2007 60.24 1783046.00
Aug-24-2007 60.28 1668475.00
Aug-27-2007 59.50 1407761.00
Aug-28-2007 58.97 1754965.00
Aug-29-2007 60.61 1960196.00
Aug-30-2007 61.42 2237457.00
Aug-31-2007 62.41 1828734.00
Sep-04-2007 63.29 2629816.00
Sep-05-2007 62.45 2289194.00
Sep-06-2007 63.47 2154324.00
Sep-07-2007 62.90 1838167.00
Sep-10-2007 62.95 1876009.00
Sep-11-2007 64.07 2249765.00
Sep-12-2007 64.50 2435698.00
Sep-13-2007 63.50 2342365.00
Sep-14-2007 63.07 1744137.00
Sep-17-2007 62.52 1233070.00
Sep-18-2007 64.27 2317013.00
Sep-19-2007 64.14 1498942.00
Sep-20-2007 62.84 2388928.00
Sep-21-2007 62.17 3550852.00
Sep-24-2007 62.50 1558264.00
Sep-25-2007 63.13 1817897.00
Sep-26-2007 63.13 1677150.00
Sep-27-2007 62.82 1540507.00
Sep-28-2007 61.96 3037775.00
Oct-01-2007 64.22 3771329.00
Oct-02-2007 65.50 3673879.00
Oct-03-2007 67.78 7088821.00
Oct-04-2007 67.85 2710425.00
Oct-05-2007 68.61 2825726.00
Oct-08-2007 68.37 1396968.00
Oct-09-2007 69.30 2600693.00
Oct-10-2007 70.11 3822752.00
Oct-11-2007 70.21 4013440.00
Oct-12-2007 71.71 2851209.00
Oct-15-2007 74.77 9882076.00
Oct-16-2007 73.46 3092686.00
Oct-17-2007 73.00 3508271.00
Oct-18-2007 72.83 1654614.00
Oct-19-2007 71.60 3364431.00
Oct-22-2007 71.71 2060457.00
Oct-23-2007 73.51 2970202.00
Oct-24-2007 75.73 5446877.00
Oct-25-2007 75.08 2901082.00
Oct-26-2007 75.01 1718404.00
Oct-29-2007 73.55 2118444.00
Oct-30-2007 75.87 2587061.00
Oct-31-2007 75.97 2113617.00
Nov-01-2007 73.96 1796736.00
Nov-02-2007 74.72 2641967.00
Nov-05-2007 74.33 1725329.00
Nov-06-2007 74.14 1695391.00
Nov-07-2007 71.35 2427732.00
Nov-08-2007 70.87 4472185.00
Nov-09-2007 68.89 3995902.00
Nov-12-2007 69.92 3667503.00
Nov-13-2007 72.16 3413234.00
Nov-14-2007 70.76 2732777.00
Nov-15-2007 72.84 4173225.00
Nov-16-2007 72.87 3097045.00
Nov-19-2007 72.17 2357786.00
Nov-20-2007 72.70 2144855.00
Nov-21-2007 71.74 1860111.00
Nov-23-2007 72.17 617305.00
Nov-26-2007 70.79 1735269.00
Nov-27-2007 73.53 3297680.00
Nov-28-2007 74.61 2613137.00
Nov-29-2007 74.89 2159522.00
Nov-30-2007 74.93 2098331.00
Dec-03-2007 73.50 2578389.00
Dec-04-2007 72.58 1741703.00
Dec-05-2007 73.65 2068919.00
Dec-06-2007 73.17 2252100.00
Dec-07-2007 72.40 1603730.00
Dec-10-2007 73.19 1171748.00
Dec-11-2007 72.19 1936445.00
Dec-12-2007 73.69 2669313.00
Dec-13-2007 73.72 4005916.00
Dec-14-2007 74.87 3400754.00
Dec-17-2007 73.53 2906497.00
Dec-18-2007 73.35 2034407.00
Dec-19-2007 72.58 2227625.00
Dec-20-2007 75.08 2601733.00
Dec-21-2007 76.45 4355469.00
Dec-24-2007 76.60 731146.00
Dec-26-2007 76.71 793104.00
Dec-27-2007 75.36 981461.00
Dec-28-2007 75.99 958830.00
Dec-31-2007 74.44 1206365.00
Jan-02-2008 74.75 2286326.00
Jan-03-2008 75.41 1707810.00
Jan-04-2008 75.05 3009412.00
Jan-07-2008 77.10 2949796.00
Jan-08-2008 77.41 5646430.00
Jan-09-2008 79.31 4818707.00
Jan-10-2008 78.08 2555524.00
Jan-11-2008 78.56 2564794.00
Jan-14-2008 78.68 2266844.00
Jan-15-2008 78.50 3196802.00
Jan-16-2008 79.73 4738571.00
Jan-17-2008 81.13 5930968.00
Jan-18-2008 76.83 5780294.00
Jan-22-2008 76.49 4315522.00
Jan-23-2008 76.25 4080980.00
Jan-24-2008 74.22 3668661.00
Jan-25-2008 73.67 3054698.00
Jan-28-2008 75.12 2743787.00
Jan-29-2008 75.82 2423071.00
Jan-30-2008 77.14 3433664.00
Jan-31-2008 78.13 2916745.00
Feb-01-2008 77.60 2544192.00
Feb-04-2008 78.12 1600929.00
Feb-05-2008 75.61 1955716.00
Feb-06-2008 75.92 2048370.00
Feb-07-2008 76.04 2103037.00
Feb-08-2008 76.11 2020473.00
Feb-11-2008 76.63 1671192.00
Feb-12-2008 76.72 1771824.00
Feb-13-2008 75.30 4025272.00
Feb-14-2008 72.70 5199887.00
Feb-15-2008 72.54 3005556.00
Feb-19-2008 72.00 2501245.00
Feb-20-2008 72.56 2426556.00
Feb-21-2008 71.46 2155583.00
Feb-22-2008 70.38 3271238.00
Feb-25-2008 72.51 4103951.00
Feb-26-2008 73.24 2775345.00
Feb-27-2008 72.60 1693589.00
Feb-28-2008 73.15 2126382.00
Feb-29-2008 70.92 2786909.00
Mar-03-2008 72.21 2961787.00
Mar-04-2008 73.63 3067912.00
Mar-05-2008 74.93 3170586.00
Mar-06-2008 72.37 2612478.00
Mar-07-2008 73.46 2722302.00
Mar-10-2008 71.55 2927913.00
Mar-11-2008 74.59 3113831.00
Mar-12-2008 74.26 2402760.00
Mar-13-2008 74.01 3224560.00
Mar-14-2008 72.07 3587960.00
Mar-17-2008 68.48 5106657.00
Mar-18-2008 71.00 3986571.00
Mar-19-2008 70.41 2235784.00
Mar-20-2008 71.86 3523851.00
Mar-24-2008 73.28 2013765.00
Mar-25-2008 73.38 2400051.00
Mar-26-2008 73.23 1581624.00
Mar-27-2008 73.40 2154608.00
Mar-28-2008 73.04 1825711.00
Mar-31-2008 74.54 2880228.00
Apr-01-2008 75.79 3007877.00
Apr-02-2008 74.95 1812399.00
Apr-03-2008 74.58 1632543.00
Apr-04-2008 75.75 2210847.00
Apr-07-2008 74.89 1814789.00
Apr-08-2008 73.32 2180081.00
Apr-09-2008 72.90 2210099.00
Apr-10-2008 74.70 2470479.00
Apr-11-2008 73.21 2039487.00
Apr-14-2008 73.42 1142649.00
Apr-15-2008 72.36 2051169.00
Apr-16-2008 73.05 2411994.00
Apr-17-2008 73.40 1527724.00
Apr-18-2008 74.74 2188735.00
Apr-21-2008 74.09 1692271.00
Apr-22-2008 71.55 4173538.00
Apr-23-2008 73.53 3916743.00
Apr-24-2008 73.34 2513981.00
Apr-25-2008 72.49 2351627.00
Apr-28-2008 71.94 2005089.00
Apr-29-2008 71.25 2282811.00
Apr-30-2008 70.35 1918648.00
May-01-2008 71.40 2423113.00
May-02-2008 70.49 2705757.00
May-05-2008 69.97 1812425.00
May-06-2008 70.21 2630873.00
May-07-2008 69.07 2726807.00
May-08-2008 69.38 2657625.00
May-09-2008 69.54 1922235.00
May-12-2008 68.98 2307238.00
May-13-2008 68.01 3296842.00
May-14-2008 69.91 3663474.00
May-15-2008 69.63 1802296.00
May-16-2008 69.08 3329962.00
May-19-2008 68.94 2825539.00
May-20-2008 68.43 1856399.00
May-21-2008 67.19 2442779.00
May-22-2008 68.48 1570228.00
May-23-2008 68.24 1591093.00
May-27-2008 68.86 1537215.00
May-28-2008 67.18 2447132.00
May-29-2008 68.55 2309192.00
May-30-2008 68.46 1865393.00
Jun-02-2008 67.66 1973048.00
Jun-03-2008 66.94 2952840.00
Jun-04-2008 68.41 1625093.00
Jun-05-2008 69.45 2304782.00
Jun-06-2008 67.93 2008972.00
Jun-09-2008 67.05 1874986.00
Jun-10-2008 66.96 1360631.00
Jun-11-2008 65.22 2071489.00
Jun-12-2008 66.74 2594963.00
Jun-13-2008 68.74 2656459.00
Jun-16-2008 68.79 1979687.00
Jun-17-2008 67.32 2329231.00
Jun-18-2008 66.67 2059635.00
Jun-19-2008 69.32 3121349.00
Jun-20-2008 68.92 3805420.00
Jun-23-2008 70.00 2549675.00
Jun-24-2008 70.57 2982402.00
Jun-25-2008 72.03 3237487.00
Jun-26-2008 71.50 3362877.00
Jun-27-2008 72.55 3765259.00
Jun-30-2008 71.88 2381408.00
Jul-01-2008 72.63 3771076.00
Jul-02-2008 72.46 2392076.00
Jul-03-2008 73.03 2356414.00
Jul-07-2008 72.79 2718099.00
Jul-08-2008 76.88 5762937.00
Jul-09-2008 75.57 3155212.00
Jul-10-2008 75.77 3900880.00
Jul-11-2008 75.67 3520215.00
Jul-14-2008 76.94 3832061.00
Jul-15-2008 79.38 5393229.00
Jul-16-2008 78.97 4136292.00
Jul-17-2008 78.76 3302226.00
Jul-18-2008 78.23 3666717.00
Jul-21-2008 79.77 4014401.00
Jul-22-2008 79.30 5102120.00
Jul-23-2008 75.92 6600434.00
Jul-24-2008 75.34 3791790.00
Jul-25-2008 75.71 2808430.00
Jul-28-2008 76.21 3729579.00
Jul-29-2008 75.34 3366430.00
Jul-30-2008 76.07 2906212.00
Jul-31-2008 76.65 3213155.00
Aug-01-2008 76.18 2423816.00
Aug-04-2008 75.78 1469016.00
Aug-05-2008 78.08 3127144.00
Aug-06-2008 79.03 2894126.00
Aug-07-2008 77.07 2748043.00
Aug-08-2008 78.82 2361541.00
Aug-11-2008 78.80 2123210.00
Aug-12-2008 79.53 2742960.00
Aug-13-2008 80.46 3108548.00
Aug-14-2008 83.25 5346042.00
Aug-15-2008 83.06 3663222.00
Aug-18-2008 82.28 2677379.00
Aug-19-2008 82.18 2257596.00
Aug-20-2008 81.29 3038776.00
Aug-21-2008 79.89 2707642.00
Aug-22-2008 80.11 1271556.00
Aug-25-2008 78.20 2316801.00
Aug-26-2008 78.77 2130926.00
Aug-27-2008 78.34 1690176.00
Aug-28-2008 79.24 1373218.00
Aug-29-2008 78.30 1663616.00
Sep-02-2008 77.84 2297980.00
Sep-03-2008 78.22 2319373.00
Sep-04-2008 75.10 4865301.00
Sep-05-2008 76.12 3329252.00
Sep-08-2008 78.07 3689128.00
Sep-09-2008 77.88 2564101.00
Sep-10-2008 79.75 3163683.00
Sep-11-2008 80.50 2640932.00
Sep-12-2008 79.85 2388131.00
Sep-15-2008 79.65 3497191.00
Sep-16-2008 80.42 4469433.00
Sep-17-2008 78.52 5020996.00
Sep-18-2008 80.39 5066376.00
Sep-19-2008 80.67 6342179.00
Sep-22-2008 76.84 2365550.00
Sep-23-2008 76.22 2679969.00
Sep-24-2008 78.49 2800732.00
Sep-25-2008 80.44 2607602.00
Sep-26-2008 81.16 2168792.00
Sep-29-2008 77.09 3771132.00
Sep-30-2008 80.89 3604752.00
Oct-01-2008 80.33 2532174.00
Oct-02-2008 78.10 2558795.00
Oct-03-2008 76.77 3133811.00
Oct-06-2008 72.69 4822222.00
Oct-07-2008 70.92 4091493.00
Oct-08-2008 68.98 5576552.00
Oct-09-2008 64.13 5180644.00
Oct-10-2008 64.59 7701523.00
Oct-13-2008 73.17 4880659.00
Oct-14-2008 70.51 5578922.00
Oct-15-2008 63.98 4020245.00
Oct-16-2008 65.78 4726654.00
Oct-17-2008 63.31 6845147.00
Oct-20-2008 66.76 3260073.00
Oct-21-2008 68.32 4838212.00
Oct-22-2008 66.11 6292616.00
Oct-23-2008 67.64 5165665.00
Oct-24-2008 67.45 4062541.00
Oct-27-2008 65.70 3296983.00
Oct-28-2008 73.57 5426956.00
Oct-29-2008 70.39 4676290.00
Oct-30-2008 70.20 4693227.00
Oct-31-2008 72.88 3862866.00
Nov-03-2008 73.54 3576325.00
Nov-04-2008 74.60 3701335.00
Nov-05-2008 70.90 4216266.00
Nov-06-2008 69.89 3931175.00
Nov-07-2008 70.38 3451875.00
Nov-10-2008 70.83 2517666.00
Nov-11-2008 69.58 2182937.00
Nov-12-2008 68.27 2955248.00
Nov-13-2008 70.83 4327185.00
Nov-14-2008 69.14 3095360.00
Nov-17-2008 69.38 3824466.00
Nov-18-2008 70.31 4390774.00
Nov-19-2008 68.00 4027685.00
Nov-20-2008 66.87 4594444.00
Nov-21-2008 67.19 6212925.00
Nov-24-2008 67.45 4062012.00
Nov-25-2008 65.32 4084138.00
Nov-26-2008 64.71 3481894.00
Nov-28-2008 64.02 1094757.00
Dec-01-2008 57.70 6384811.00
Dec-02-2008 60.04 3379104.00
Dec-03-2008 63.56 4167883.00
Dec-04-2008 61.21 2981727.00
Dec-05-2008 65.53 3697165.00
Dec-08-2008 63.84 3364191.00
Dec-09-2008 63.26 4236544.00
Dec-10-2008 65.19 2778656.00
Dec-11-2008 64.81 2710728.00
Dec-12-2008 65.21 2252743.00
Dec-15-2008 63.65 2205846.00
Dec-16-2008 68.77 4851537.00
Dec-17-2008 67.52 3302063.00
Dec-18-2008 67.08 3306419.00
Dec-19-2008 68.20 3697710.00
Dec-22-2008 67.13 1656811.00
Dec-23-2008 66.40 1311225.00
Dec-24-2008 66.22 577885.00
Dec-26-2008 66.41 568333.00
Dec-29-2008 65.40 1103705.00
Dec-30-2008 66.52 1561367.00
Dec-31-2008 66.37 1460925.00
Jan-02-2009 68.07 2189074.00
Jan-05-2009 67.70 1991831.00
Jan-06-2009 66.19 3090111.00
Jan-07-2009 65.41 1958262.00
Jan-08-2009 65.69 2291982.00
Jan-09-2009 63.61 2847868.00
Jan-12-2009 62.89 3700622.00
Jan-13-2009 64.29 4215455.00
Jan-14-2009 64.84 3166124.00
Jan-15-2009 66.68 3534972.00
Jan-16-2009 67.68 4977948.00
Jan-20-2009 67.61 4639277.00
Jan-21-2009 70.54 5140359.00
Jan-22-2009 68.47 4419665.00
Jan-23-2009 67.61 3271935.00
Jan-26-2009 68.20 2873516.00
Jan-27-2009 68.58 2625557.00
Jan-28-2009 69.87 3072425.00
Jan-29-2009 69.46 2530824.00
Jan-30-2009 68.92 2753521.00
Feb-02-2009 69.96 2399126.00
Feb-03-2009 70.83 2363728.00
Feb-04-2009 71.16 2219692.00
Feb-05-2009 72.01 2272741.00
Feb-06-2009 71.33 2772802.00
Feb-09-2009 71.71 2064362.00
Feb-10-2009 71.19 3076763.00
Feb-11-2009 71.08 3050316.00
Feb-12-2009 73.21 3012737.00
Feb-13-2009 72.59 2167810.00
Feb-17-2009 71.23 2175719.00
Feb-18-2009 71.36 1915187.00
Feb-19-2009 70.61 2952542.00
Feb-20-2009 71.56 2983707.00
Feb-23-2009 69.41 3631369.00
Feb-24-2009 70.42 3045269.00
Feb-25-2009 69.07 2922209.00
Feb-26-2009 64.63 5142090.00
Feb-27-2009 60.93 5656031.00
Mar-02-2009 56.52 7166962.00
Mar-03-2009 52.48 14680830.00
Mar-04-2009 54.40 6870412.00
Mar-05-2009 53.04 3914462.00
Mar-06-2009 53.17 6126303.00
Mar-09-2009 55.04 5181002.00
Mar-10-2009 55.19 8246416.00
Mar-11-2009 52.82 5441908.00
Mar-12-2009 55.63 6871927.00
Mar-13-2009 56.14 3925248.00
Mar-16-2009 55.84 3111381.00
Mar-17-2009 58.39 2914412.00
Mar-18-2009 56.96 3406715.00
Mar-19-2009 54.81 3375141.00
Mar-20-2009 54.60 3590771.00
Mar-23-2009 57.94 2976773.00
Mar-24-2009 56.18 1691627.00
Mar-25-2009 56.80 2886030.00
Mar-26-2009 59.08 4209077.00
Mar-27-2009 59.23 2828675.00
Mar-30-2009 58.95 2386818.00
Mar-31-2009 59.39 3063004.00
Apr-01-2009 57.25 3891283.00
Apr-02-2009 57.24 2938725.00
Apr-03-2009 56.04 2816917.00
Apr-06-2009 56.02 2238495.00
Apr-07-2009 55.32 2103776.00
Apr-08-2009 57.03 2301945.00
Apr-09-2009 56.38 2778927.00