TICKER DATE OPEN HIGH LOW CLOSE VOL WAPRICE MAGN 2005-12-26 MAGN 2005-12-27 MAGN 2005-12-28 MAGN 2005-12-29 MAGN 2005-12-30 MAGN 2006-01-10 MAGN 2006-01-11 MAGN 2006-01-12 MAGN 2006-01-13 MAGN 2006-01-16 MAGN 2006-01-17 MAGN 2006-01-18 20 32 19 19 17600 21.88 MAGN 2006-01-19 20 20 14.52 16 390100 16.38 MAGN 2006-01-20 16.5 16.5 15.24 15.5 118800 15.7 MAGN 2006-01-23 16 16 14.8 15.15 16600 15.22 MAGN 2006-01-24 15.79 15.79 14.73 15.5 42700 14.85 MAGN 2006-01-25 15.4 16.28 14.99 14.99 110600 15.13 MAGN 2006-01-26 15 15.8 14.84 15.14 173100 15.04 MAGN 2006-01-27 15.1 15.8 15.05 15.5 328500 15.43 MAGN 2006-01-30 15.89 17.5 15.5 17.18 371200 16.14 MAGN 2006-01-31 17.33 17.35 15.76 16.67 87700 16.48 MAGN 2006-02-01 16.2 16.81 16 16.5 25400 16.42 MAGN 2006-02-02 16.6 16.6 16.01 16.5 14300 16.48 MAGN 2006-02-03 15.72 16.49 15.52 16.49 15400 15.79 MAGN 2006-02-06 16.5 17.29 16.14 17.29 64700 16.51 MAGN 2006-02-07 17.5 30.85 16.81 25.11 1584200 23.66 MAGN 2006-02-08 24.68 29.79 19.62 20.37 1347300 23.02 MAGN 2006-02-09 20.55 23.67 20.51 20.51 398400 21.73 MAGN 2006-02-10 21.8 21.8 19.33 20 315900 19.86 MAGN 2006-02-13 20.51 20.98 17.95 18 970400 18.54 MAGN 2006-02-14 17.91 18.28 17.35 17.65 505100 17.71 MAGN 2006-02-15 17.76 19.15 17.18 18.34 967800 18.47 MAGN 2006-02-16 18.3 18.95 18.3 18.35 323300 18.54 MAGN 2006-02-17 18.2 19.89 18.12 19 577500 19.11 MAGN 2006-02-20 19.4 19.7 18.81 19 379600 19.26 MAGN 2006-02-21 19 19.49 18.07 18.79 505100 18.61 MAGN 2006-02-22 19.05 20.29 18.62 20 2352600 19.76 MAGN 2006-02-26 20.47 21.2 19.81 20.96 1611700 20.51 MAGN 2006-02-27 21.03 21.3 20.28 20.3 2229600 20.9 MAGN 2006-02-28 20.83 20.9 19.5 19.98 1073900 20.23 MAGN 2006-03-01 20.15 20.4 19.02 19.75 1219800 19.93 MAGN 2006-03-02 19.57 20.45 19.57 20.1 973900 20.03 MAGN 2006-03-03 20.25 20.3 20 20.12 612900 20.15 MAGN 2006-03-06 19.8 20.39 19.25 19.9 908800 19.96 MAGN 2006-03-07 19.71 19.95 19.3 19.4 715200 19.57 MAGN 2006-03-09 19.05 19.36 18.4 18.6 319400 18.92 MAGN 2006-03-10 19.09 19.37 18.71 19.18 110400 19.02 MAGN 2006-03-13 19.35 19.49 18.8 19.2 177200 19.26 MAGN 2006-03-14 19.15 19.19 18.5 18.6 136700 18.73 MAGN 2006-03-15 19 19.13 18.62 18.98 124000 18.83 MAGN 2006-03-16 18.71 19 18.61 18.99 84100 18.84 MAGN 2006-03-17 19 19.44 18.88 18.93 239300 19.18 MAGN 2006-03-20 19.19 19.29 18.32 18.55 356100 18.6 MAGN 2006-03-21 18.48 19.18 18.3 19.15 429100 18.88 MAGN 2006-03-22 19.14 19.97 18.83 19.85 523100 19.68 MAGN 2006-03-23 19.92 20.32 19.72 20 513700 20.12 MAGN 2006-03-24 20.06 20.45 20 20.25 214700 20.2 MAGN 2006-03-27 20.35 20.42 19.95 20.1 133600 20.15 MAGN 2006-03-28 20.12 20.42 19.95 20.02 1448400 20.23 MAGN 2006-03-29 19.98 20.18 19.88 20 211400 20 MAGN 2006-03-30 20.25 20.83 20 20.45 1277100 20.51 MAGN 2006-03-31 20.52 21.3 20.36 21.3 1542600 20.63 MAGN 2006-04-03 21.2 21.79 21.2 21.35 587500 21.52 MAGN 2006-04-04 21.22 21.6 20.82 21 403800 21.1 MAGN 2006-04-05 21.01 21.5 21 21.42 309400 21.38 MAGN 2006-04-06 21.49 21.5 21.07 21.2 102400 21.25 MAGN 2006-04-07 21 21.24 20.85 21 132400 20.98 MAGN 2006-04-10 21 21.07 20.76 20.97 228400 20.89 MAGN 2006-04-11 20.9 21.04 20.5 20.5 1813200 20.74 MAGN 2006-04-12 20.53 20.6 19.8 20.33 246500 20.17 MAGN 2006-04-13 20.2 20.4 19.9 20.1 221600 19.99 MAGN 2006-04-14 20.05 20.1 19.95 20 69000 20.02 MAGN 2006-04-17 20.39 20.5 20.15 20.49 518300 20.36 MAGN 2006-04-18 20.56 20.6 20.3 20.6 187200 20.37 MAGN 2006-04-19 20.6 20.8 20.2 20.6 470100 20.537 MAGN 2006-04-20 20.05 20.69 20.05 20.349 615000 20.299 MAGN 2006-04-21 20.1 20.688 20.1 20.26 397900 20.538 MAGN 2006-04-24 20.39 20.39 20.011 20.359 244900 20.246 MAGN 2006-04-25 20.35 20.35 20.2 20.27 66600 20.311 MAGN 2006-04-26 20.273 20.5 20.031 20.5 473700 20.382 MAGN 2006-04-27 20.3 20.502 19.5 20 1120100 19.809 MAGN 2006-04-28 20.089 20.42 20.06 20.4 1025100 20.282 MAGN 2006-05-02 20.49 20.49 20.06 20.15 27400 20.157 MAGN 2006-05-03 20.25 20.99 20.101 20.215 459100 20.465 MAGN 2006-05-04 20.2 20.5 20.2 20.45 211800 20.439 MAGN 2006-05-05 20.3 20.45 20.1 20.25 133700 20.288 MAGN 2006-05-06 20.402 20.777 20.199 20.695 242900 20.578 MAGN 2006-05-10 20.701 20.8 20.153 20.2 356800 20.481 MAGN 2006-05-11 20.598 20.598 20.101 20.499 168600 20.271 MAGN 2006-05-12 20.195 21.2 20.195 20.9 452700 20.835 MAGN 2006-05-15 20.99 21.15 20.25 20.5 161000 20.6 MAGN 2006-05-16 20.6 20.6 20.101 20.4 292500 20.313 MAGN 2006-05-17 20.22 20.6 20.15 20.251 270000 20.448 MAGN 2006-05-18 19.95 20.501 19.651 20.5 271000 19.979 MAGN 2006-05-19 20.51 20.897 20.22 20.22 340000 20.55 MAGN 2006-05-22 20.2 20.48 18.26 18.51 682000 19.241 MAGN 2006-05-23 19.2 20.3 18 20.01 288400 19.311 MAGN 2006-05-24 20.5 20.96 19.5 20 263400 19.94 MAGN 2006-05-25 19.002 20 19.001 20 231000 19.654 MAGN 2006-05-26 20.6 21.1 20.44 20.64 457700 20.771 MAGN 2006-05-29 21.2 21.2 20.5 20.51 127800 20.714 MAGN 2006-05-30 20.7 20.99 20.5 20.5 144200 20.62 MAGN 2006-05-31 20.2 20.55 20.01 20.103 115100 20.162 MAGN 2006-06-01 20.07 20.342 20.06 20.1 149800 20.118 MAGN 2006-06-02 20.57 20.579 20.01 20.05 229500 20.14 MAGN 2006-06-05 20.055 20.2 19.9 20 245500 20.061 MAGN 2006-06-06 20 20.13 19.7 19.999 82000 19.944 MAGN 2006-06-07 20 20 19 19.42 89000 19.41 MAGN 2006-06-08 19.5 20.05 19.11 20.05 102600 19.612 MAGN 2006-06-09 19.55 20.47 19.5 20.05 244500 19.713 MAGN 2006-06-13 20 20 19.015 19.749 27400 19.055 MAGN 2006-06-14 19.948 20.299 19 19.75 91700 19.301 MAGN 2006-06-15 19.5 19.8 19.06 19.8 295000 19.229 MAGN 2006-06-16 19.5 19.79 19.1 19.79 55100 19.342 MAGN 2006-06-19 19.7 19.8 19.3 19.8 95700 19.511 MAGN 2006-06-20 19.305 20 19.2 20 148100 19.601 MAGN 2006-06-21 20 20 19.711 19.9 186100 19.865 MAGN 2006-06-22 19.999 19.999 19.7 19.9 194100 19.801 MAGN 2006-06-23 20 20 19.5 19.8 113800 19.815 MAGN 2006-06-26 19.25 20 19.211 20 32200 19.884 MAGN 2006-06-27 20.1 20.1 19.25 19.95 399400 19.551 MAGN 2006-06-28 19.898 19.95 19.55 19.885 10100 19.839 MAGN 2006-06-29 19.999 20.02 19.69 19.87 99400 19.82 MAGN 2006-06-30 19.303 19.933 19.301 19.933 70300 19.841 MAGN 2006-07-03 19.71 19.789 19.351 19.695 731200 19.541 MAGN 2006-07-04 19.695 20 19.125 19.7 2865000 19.455 MAGN 2006-07-05 19.502 19.94 19.12 19.122 961900 19.255 MAGN 2006-07-06 19.1 19.9 19.1 19.551 555500 19.675 MAGN 2006-07-07 19.37 19.7 19.37 19.5 21900 19.449 MAGN 2006-07-10 19.36 19.79 19.36 19.79 32800 19.737 MAGN 2006-07-11 19.525 19.67 19.525 19.62 64000 19.649 MAGN 2006-07-12 19.75 19.75 19.35 19.5 307200 19.57 MAGN 2006-07-13 19.5 19.5 19.18 19.49 138700 19.237 MAGN 2006-07-14 19.201 19.549 19.201 19.221 42300 19.28 MAGN 2006-07-17 19.498 19.498 19.18 19.18 14400 19.224 MAGN 2006-07-18 19.051 19.25 18.8 19.193 28700 18.949 MAGN 2006-07-19 19.249 19.249 18.9 19 224600 18.967 MAGN 2006-07-20 19.02 19.214 18.7 18.99 276000 18.879 MAGN 2006-07-21 18.8 19.097 18.526 19 6300 18.809 MAGN 2006-07-24 18.99 19 18.631 18.631 52300 18.753 MAGN 2006-07-25 18.701 19 18.6 18.6 149000 18.664 MAGN 2006-07-26 18.698 18.698 18.649 18.689 4700 18.653 MAGN 2006-07-27 18.9 19.02 18.7 18.8 290400 18.876 MAGN 2006-07-28 18.98 19 18.65 18.7 111100 18.885 MAGN 2006-07-31 19.1 19.1 18.711 18.83 245200 18.858 MAGN 2006-08-01 19.099 19.099 18.85 18.908 60900 18.925 MAGN 2006-08-02 19 19.15 19 19 376000 19.001 MAGN 2006-08-03 19 19 18.85 19 110500 18.975 MAGN 2006-08-04 18.82 19.3 18.82 19.05 32600 19.137 MAGN 2006-08-07 18.751 19.09 18.751 19 9400 18.985 MAGN 2006-08-08 19 19.1 18.9 19 29400 19.01 MAGN 2006-08-09 19.1 19.1 18.85 19.03 70700 19.003 MAGN 2006-08-10 19.08 19.08 18.95 19 12300 19.034 MAGN 2006-08-11 18.95 19.19 18.95 19 51100 19.064 MAGN 2006-08-14 19.1 19.15 18.8 19 13700 18.909 MAGN 2006-08-15 19 19 18.9 18.9 6100 18.961 MAGN 2006-08-16 19 19 18.83 18.83 53100 18.844 MAGN 2006-08-17 18.8 19.1 18.8 19 15000 19.039 MAGN 2006-08-18 18.9 18.93 18.83 18.83 9200 18.895 MAGN 2006-08-21 18.7 19 18.31 18.9 11500 18.782 MAGN 2006-08-22 18.9 19 18.9 19 3900 18.953 MAGN 2006-08-23 18.917 19 18.8 18.87 67100 18.908 MAGN 2006-08-24 18.87 19 18.75 18.8 37100 18.882 MAGN 2006-08-25 19.299 19.299 18.77 18.85 61700 18.784 MAGN 2006-08-28 18.8 18.97 18.601 18.91 14500 18.899 MAGN 2006-08-29 18.8 18.999 18.8 18.94 97900 18.896 MAGN 2006-08-30 18.89 18.9 18.653 18.653 25100 18.83 MAGN 2006-08-31 18.7 18.85 18.654 18.75 17500 18.771 MAGN 2006-09-01 18.8 18.95 18.601 18.7 16700 18.74 MAGN 2006-09-04 18.65 18.652 18.27 18.35 362600 18.398 MAGN 2006-09-05 18.5 18.648 18.25 18.399 287800 18.34 MAGN 2006-09-06 18.333 18.335 18.125 18.125 94600 18.244 MAGN 2006-09-07 18.11 18.17 17.85 17.95 85100 18.001 MAGN 2006-09-08 18 18.309 18 18.15 31700 18.027 MAGN 2006-09-11 18.002 18.002 17.551 17.551 58600 17.834 MAGN 2006-09-12 18.28 18.29 17.621 17.96 33500 17.995 MAGN 2006-09-13 18.31 18.876 17.599 17.7 194100 17.702 MAGN 2006-09-14 17.701 17.987 17.61 17.611 35900 17.78 MAGN 2006-09-15 17.979 17.979 17.7 17.8 24200 17.804 MAGN 2006-09-18 17.85 18.1 17.8 17.8 71500 17.863 MAGN 2006-09-19 17.99 18.025 17.753 17.761 90500 17.922 MAGN 2006-09-20 17.75 17.75 17.501 17.681 5300 17.585 MAGN 2006-09-21 17.81 17.91 17.55 17.55 40800 17.754 MAGN 2006-09-22 17.504 17.84 17.11 17.11 94500 17.448 MAGN 2006-09-25 17.201 17.6 17.2 17.36 92600 17.315 MAGN 2006-09-26 17.05 17.698 17.05 17.33 51600 17.263 MAGN 2006-09-27 17.78 18.45 17.6 17.92 738100 17.96 MAGN 2006-09-28 18 18.33 18 18.2 154200 18.194 MAGN 2006-09-29 18.061 18.25 18.061 18.1 60900 18.153 MAGN 2006-10-02 17.651 18.25 17.5 18.25 42100 18.085 MAGN 2006-10-03 18.298 18.3 17.701 17.806 63200 18.137 MAGN 2006-10-04 18 18.5 17.87 18.198 280700 18.393 MAGN 2006-10-05 18.2 18.55 18.2 18.33 43500 18.412 MAGN 2006-10-06 18.35 18.7 18.35 18.39 106500 18.54 MAGN 2006-10-09 18.5 18.7 18.001 18.7 136500 18.568 MAGN 2006-10-10 18.5 18.84 18.5 18.7 91900 18.573 MAGN 2006-10-11 18.8 19.8 18.5 19.5 1346300 19.361 MAGN 2006-10-12 19.55 20.96 19.171 20.649 2129300 20.267 MAGN 2006-10-13 20.5 21.8 20.211 21.5 5299300 21.237 MAGN 2006-10-16 21.36 21.36 20.5 21.099 524000 20.895 MAGN 2006-10-17 21.627 21.627 20.01 21.035 517900 20.752 MAGN 2006-10-18 21.1 21.35 20.7 20.76 472000 20.842 MAGN 2006-10-19 20.48 21.1 20.205 21.1 1047900 20.855 MAGN 2006-10-20 20.8 20.95 20.508 20.85 274400 20.839 MAGN 2006-10-23 20.845 20.909 20.54 20.909 163100 20.711 MAGN 2006-10-24 20.7 20.999 20.056 20.899 457600 20.738 MAGN 2006-10-25 20.8 20.897 20.509 20.88 74600 20.736 MAGN 2006-10-26 20.881 21.11 20.441 21.077 405200 20.806 MAGN 2006-10-27 21.3 21.3 20.7 20.982 27200 21.059 MAGN 2006-10-30 19.974 21.15 19.974 21 461100 20.782 MAGN 2006-10-31 20.97 20.987 20.45 20.77 95800 20.838 MAGN 2006-11-01 20.306 20.85 20.306 20.85 46300 20.724 MAGN 2006-11-02 20.798 20.799 20.482 20.5 66500 20.566 MAGN 2006-11-03 20.674 20.95 20.674 20.68 805900 20.829 MAGN 2006-11-07 20.862 21.2 20.637 20.998 462000 20.809 MAGN 2006-11-08 21.05 21.05 20.55 20.552 126500 20.688 MAGN 2006-11-09 20.502 20.7 20.501 20.65 10900 20.636 MAGN 2006-11-10 20.461 20.96 20.461 20.888 813000 20.671 MAGN 2006-11-13 20.96 20.999 20.461 20.5 283000 20.703 MAGN 2006-11-14 20.7 21 20.37 20.701 903500 20.667 MAGN 2006-11-15 20.897 20.9 20.37 20.69 859500 20.601 MAGN 2006-11-16 21.125 21.125 20.39 20.701 773600 20.622 MAGN 2006-11-17 20.569 20.999 20.457 20.599 352900 20.83 MAGN 2006-11-20 20.499 20.985 20.499 20.671 183300 20.902 MAGN 2006-11-21 20.68 20.68 20.41 20.648 250600 20.631 MAGN 2006-11-22 20.596 20.6 20.462 20.5 287900 20.503 MAGN 2006-11-23 20.5 20.599 20.32 20.519 523200 20.5 MAGN 2006-11-24 20.82 21 20.602 20.669 446700 20.874 MAGN 2006-11-27 20.503 20.799 20.502 20.765 124200 20.605 MAGN 2006-11-28 20.8 20.999 20.651 20.791 212600 20.907 MAGN 2006-11-29 20.413 20.6 20.26 20.401 1128800 20.42 MAGN 2006-11-30 20.4 20.585 20.4 20.496 265200 20.454 MAGN 2006-12-01 20.489 20.495 20.3 20.3 179200 20.368 MAGN 2006-12-04 20.553 20.75 19.98 20.198 1188400 20.224 MAGN 2006-12-05 20.161 20.48 20.16 20.299 105000 20.278 MAGN 2006-12-06 20.448 20.65 20.275 20.399 130600 20.427 MAGN 2006-12-07 20.5 20.5 20.275 20.277 134400 20.315 MAGN 2006-12-08 20.252 20.4 20.15 20.389 257100 20.263 MAGN 2006-12-11 20.549 20.549 20 20 814700 20.045 MAGN 2006-12-12 20.189 21.5 19.96 21.5 2683700 20.89 MAGN 2006-12-13 21.5 22.4 20.6 21.17 1916000 21.684 MAGN 2006-12-14 21.25 21.5 21.16 21.2 407200 21.39 MAGN 2006-12-15 22.01 22.01 21 21.38 617300 21.155 MAGN 2006-12-18 21.38 23.97 21.1 22 3542700 22.602 MAGN 2006-12-19 22.002 22.491 21.251 22.05 737300 21.991 MAGN 2006-12-20 23 23 21.601 21.601 567400 22.34 MAGN 2006-12-21 22.28 22.35 21.602 22.139 228600 21.964 MAGN 2006-12-22 21.811 22.75 21.5 22.3 638900 22.402 MAGN 2006-12-25 22.296 22.37 21.999 22.199 333400 22.264 MAGN 2006-12-26 22.295 22.8 22.114 22.648 583900 22.565 MAGN 2006-12-27 22.7 23.05 22.211 22.701 729800 22.752 MAGN 2006-12-28 22.79 23 22.656 22.79 716000 22.915 MAGN 2006-12-29 22.979 23.05 22.51 22.946 800700 22.962 MAGN 2007-01-09 23 23.049 22 22.294 240200 22.571 MAGN 2007-01-10 22.11 23.05 21.601 22.85 348000 22.349 MAGN 2007-01-11 22.85 22.88 22.41 22.7 283200 22.796 MAGN 2007-01-12 22.84 22.865 22.551 22.769 173900 22.764 MAGN 2007-01-15 22.82 22.859 22.389 22.743 121300 22.553 MAGN 2007-01-16 22.553 22.848 22.4 22.5 227200 22.626 MAGN 2007-01-17 22.483 22.988 22.05 22.794 334900 22.485 MAGN 2007-01-18 22.899 22.975 22.409 22.467 225800 22.55 MAGN 2007-01-19 22.795 22.85 22.305 22.495 411100 22.539 MAGN 2007-01-22 22.735 22.849 22.4 22.69 2546800 22.633 MAGN 2007-01-23 22.75 22.8 22.5 22.785 454500 22.685 MAGN 2007-01-24 22.79 22.85 22.5 22.597 192200 22.592 MAGN 2007-01-25 22.589 22.85 22.499 22.499 431400 22.624 MAGN 2007-01-26 22.65 22.9 22.403 22.82 241200 22.753 MAGN 2007-01-29 22.799 22.89 22.51 22.51 283800 22.663 MAGN 2007-01-30 22.51 22.72 22.475 22.62 932800 22.536 MAGN 2007-01-31 22.82 22.985 22.7 22.97 909800 22.902 MAGN 2007-02-01 22.985 23.78 22.97 23 1639900 23.255 MAGN 2007-02-02 23.29 23.8 23.01 23.79 5303600 23.411 MAGN 2007-02-05 23.645 23.8 23.3 23.688 5203400 23.637 MAGN 2007-02-06 23.7 23.989 23.56 23.79 3294100 23.9 MAGN 2007-02-07 23.7 23.949 23.251 23.631 636300 23.612 MAGN 2007-02-08 23.599 23.85 23.41 23.649 547500 23.614 MAGN 2007-02-09 23.923 23.98 23.599 23.599 976200 23.809 MAGN 2007-02-12 23.511 24.24 23 24.149 1244800 23.881 MAGN 2007-02-13 23.9 24.4 23.9 24.255 1232200 24.207 MAGN 2007-02-14 23.445 24.499 23.37 24.3 2155200 24.131 MAGN 2007-02-15 24.2 24.8 23.999 24.05 1803100 24.374 MAGN 2007-02-16 23.8 24.9 23.61 24.85 766500 24.741 MAGN 2007-02-19 24.7 24.9 24.511 24.8 631700 24.814 MAGN 2007-02-20 24.8 24.9 24.399 24.5 592600 24.732 MAGN 2007-02-21 25.375 25.375 24.401 24.979 2610000 24.942 MAGN 2007-02-22 25.099 25.499 24.799 25 1599200 25.028 MAGN 2007-02-26 25.148 25.598 24.916 25.078 893100 25.297 MAGN 2007-02-27 25.176 25.25 24.68 24.809 1707300 25.042 MAGN 2007-02-28 24.555 24.999 23.601 24.7 1710000 24.778 MAGN 2007-03-01 24.699 24.98 24.05 24.35 983500 24.672 MAGN 2007-03-02 24.8 24.999 24.111 24.4 551000 24.491 MAGN 2007-03-05 24.4 24.8 23.111 24.389 1409900 24.266 MAGN 2007-03-06 24.38 25 24.251 24.699 1264200 24.797 MAGN 2007-03-07 24.846 24.995 24.322 24.9 653000 24.924 MAGN 2007-03-09 25.3 25.3 25 25.25 1176300 25.168 MAGN 2007-03-12 25.289 25.295 24.96 25.049 233400 25.192 MAGN 2007-03-13 25.2 25.247 24.96 25.199 451300 25.159 MAGN 2007-03-14 23.675 25 23.675 24.741 358600 24.849 MAGN 2007-03-15 25.119 25.5 25.06 25.187 842900 25.348 MAGN 2007-03-16 25.2 25.49 25.062 25.25 209200 25.181 MAGN 2007-03-19 25.198 25.4 25.08 25.332 423800 25.286 MAGN 2007-03-20 25.3 25.399 24.9 25.349 776300 25.179 MAGN 2007-03-21 25.35 25.75 25.2 25.74 1115300 25.545 MAGN 2007-03-22 25.99 25.99 25.7 25.8 568900 25.783 MAGN 2007-03-23 26.545 26.545 25.995 26.011 752500 26.08 MAGN 2007-03-26 26.056 26.4 26.056 26.3 1485300 26.272 MAGN 2007-03-27 26.746 26.746 26.42 26.45 394700 26.519 MAGN 2007-03-28 26.3 27 26.3 26.608 613100 26.752 MAGN 2007-03-29 26.99 27.48 26.99 27.15 744800 27.177 MAGN 2007-03-30 27.151 27.5 26.613 27.299 1226100 27.119 MAGN 2007-04-02 27.119 27.67 26.916 27.4 1184300 27.287 MAGN 2007-04-03 27.4 27.998 27.2 27.449 3969500 27.658 MAGN 2007-04-04 28.13 28.149 27.332 28.089 2230200 27.851 MAGN 2007-04-05 27.8 28.334 27.8 28.149 538300 28.169 MAGN 2007-04-06 28.199 28.349 27.9 28.099 672000 28.125 MAGN 2007-04-09 28 28.449 27.777 27.78 902100 28.072 MAGN 2007-04-10 27.91 27.999 27.23 27.9 1291200 27.648 MAGN 2007-04-11 27.99 28.39 27.613 27.754 1480500 28.075 MAGN 2007-04-12 27.72 28.28 27.72 27.99 1612900 28.096 MAGN 2007-04-13 28.188 28.2 27.721 28.08 661400 28.077 MAGN 2007-04-16 28 28.2 27.72 27.74 384500 27.896 MAGN 2007-04-17 27.77 28.3 27.71 27.74 2617000 28.035 MAGN 2007-04-18 28.1 28.25 27.2 27.613 1285800 27.77 MAGN 2007-04-19 27.35 28.2 26.9 26.9 3715000 27.496 MAGN 2007-04-20 27.199 28.25 26.965 27 2542900 27.677 MAGN 2007-04-23 27.925 28 26.65 26.794 2725400 27.554 MAGN 2007-04-24 25.5 25.79 24.866 25.29 1560100 25.33 MAGN 2007-04-25 25.932 25.932 25 25.75 727800 25.478 MAGN 2007-04-26 25.95 26.2 25.5 25.636 578000 25.98 MAGN 2007-04-27 25.513 25.513 24.75 24.75 560100 24.98 MAGN 2007-04-28 24.785 26 24.565 25.57 196000 25.468 MAGN 2007-05-02 25.301 25.599 24.9 24.98 247200 25.019 MAGN 2007-05-03 25.29 25.549 24.9 25 225900 25.203 MAGN 2007-05-04 26.2 26.2 24.85 24.95 443900 24.957 MAGN 2007-05-07 25 25.45 24.951 25.05 842600 25.055 MAGN 2007-05-08 25.195 25.195 24.95 24.98 256300 25.082 MAGN 2007-05-10 25.082 25.275 24.51 24.512 254700 24.799 MAGN 2007-05-11 24.501 24.75 24.401 24.749 504000 24.481 MAGN 2007-05-14 24.801 25.041 24.605 24.756 216400 24.799 MAGN 2007-05-15 24.99 24.99 24.582 24.85 236800 24.711 MAGN 2007-05-16 24.75 25.43 24.7 24.9 581700 25.029 MAGN 2007-05-17 25.009 25.389 24.915 24.999 4761000 25.101 MAGN 2007-05-18 25.002 25.05 24.95 25.04 52900 25 MAGN 2007-05-21 25.195 25.195 24.931 24.94 37500 24.962 MAGN 2007-05-22 25.092 25.092 24.603 24.715 92000 24.847 MAGN 2007-05-23 24.74 24.799 23.799 24.3 472500 24.207 MAGN 2007-05-24 23.65 24.245 21.829 24.245 170800 23.373 MAGN 2007-05-25 23.935 24.239 23.935 24.239 93600 24.112 MAGN 2007-05-28 24.008 24.5 24.008 24.489 49900 24.154 MAGN 2007-05-29 24.565 24.99 24.001 24.001 205300 24.672 MAGN 2007-05-30 23.999 23.999 23.2 23.515 901600 23.774 MAGN 2007-05-31 23.515 24.494 23.47 24.39 735400 24.023 MAGN 2007-06-01 24.04 24.89 24.04 24.4 592300 24.672 MAGN 2007-06-04 24.53 24.85 24 24.6 131600 24.356 MAGN 2007-06-05 24.599 24.799 24.219 24.4 277300 24.48 MAGN 2007-06-06 24.12 24.693 24.02 24.6 220900 24.474 MAGN 2007-06-07 24.72 24.8 24.252 24.5 71500 24.58 MAGN 2007-06-08 24.26 25.1 23.81 24.8 3888800 24.534 MAGN 2007-06-09 24.7 25 24.613 24.9 258500 24.964 MAGN 2007-06-13 25 25.49 24.851 25.25 1329000 25.219 MAGN 2007-06-14 25.301 26 25.1 25.7 1549000 25.448 MAGN 2007-06-15 26 26.8 25.2 26.754 1949100 26.356 MAGN 2007-06-18 26.75 27.9 26.75 27.21 862900 27.266 MAGN 2007-06-19 27.45 27.54 26.86 27.2 706400 27.287 MAGN 2007-06-20 27.2 27.842 27.17 27.6 772100 27.594 MAGN 2007-06-21 27.17 28.098 27 27.6 1803400 27.723 MAGN 2007-06-22 27.506 27.899 27.35 27.4 240200 27.658 MAGN 2007-06-25 27.24 27.276 26.729 26.729 173600 26.966 MAGN 2007-06-26 27.15 27.15 26.701 26.8 625400 26.809 MAGN 2007-06-27 27.1 27.1 26.333 26.587 2118300 26.825 MAGN 2007-06-28 26.9 26.949 26.01 26.07 734800 26.208 MAGN 2007-06-29 26.08 26.29 25.799 26.05 1813300 26.035 MAGN 2007-07-02 26.04 26.69 25.8 25.861 909100 26.111 MAGN 2007-07-03 26.19 26.62 26.001 26.4 1938900 26.426 MAGN 2007-07-04 26.875 26.875 26.41 26.85 700000 26.655 MAGN 2007-07-05 26.85 28.4 26.777 28.396 2523600 27.724 MAGN 2007-07-06 28.498 28.8 27.802 28.23 913300 28.265 MAGN 2007-07-09 28.125 29.2 28.001 29 1184500 28.896 MAGN 2007-07-10 29.17 29.89 28.5 28.803 1679400 29.053 MAGN 2007-07-11 28.801 29 28.22 28.9 886200 28.751 MAGN 2007-07-12 28.9 30.4 28.9 30 1615100 29.784 MAGN 2007-07-13 30.499 30.95 30 30 2142900 30.388 MAGN 2007-07-16 29.94 30.8 29.67 30.099 763300 30.008 MAGN 2007-07-17 29.8 29.889 28.56 29.5 370800 29.394 MAGN 2007-07-18 29.258 29.285 28.451 28.829 657300 28.835 MAGN 2007-07-19 28.875 29.89 28.875 29.41 1545200 29.462 MAGN 2007-07-20 29.7 29.999 29.216 29.35 298500 29.409 MAGN 2007-07-23 29 29.9 28.5 29.2 1570700 29.47 MAGN 2007-07-24 29.276 29.8 28.803 28.803 1313900 29.152 MAGN 2007-07-25 28.6 29 28.6 29 1181200 28.784 MAGN 2007-07-26 29.099 29.3 28.53 28.8 692000 28.832 MAGN 2007-07-27 28.51 28.71 27.83 28.033 1576600 28.219 MAGN 2007-07-30 28.1 28.489 27.76 28.101 682500 28.367 MAGN 2007-07-31 27.93 29.12 27.82 29.11 784400 28.829 MAGN 2007-08-01 29.055 29.055 27.922 28.4 708400 28.241 MAGN 2007-08-02 28.6 28.889 28.26 28.889 148900 28.634 MAGN 2007-08-03 29.132 29.6 28.77 29.45 1027900 29.313 MAGN 2007-08-06 29.001 29.72 28.75 29.25 414700 29.171 MAGN 2007-08-07 29.448 29.448 28.51 28.7 551600 29.022 MAGN 2007-08-08 28.97 29.22 28.701 28.98 443500 29.008 MAGN 2007-08-09 29.151 29.22 28.138 28.5 523400 28.758 MAGN 2007-08-10 28.053 28.75 27.35 28.501 411900 27.91 MAGN 2007-08-13 28.65 28.86 28.22 28.5 635000 28.666 MAGN 2007-08-14 28.4 28.74 28.014 28.1 918200 28.251 MAGN 2007-08-15 28.011 28.1 27.001 27.2 975500 27.334 MAGN 2007-08-16 27.5 27.5 25.39 26.4 742800 26.223 MAGN 2007-08-17 25.81 26.75 24.2 25.99 1937200 25.445 MAGN 2007-08-20 26.085 26.58 25.2 25.4 914600 25.547 MAGN 2007-08-21 25.6 25.87 25.1 25.4 660800 25.296 MAGN 2007-08-22 25.4 26.13 25.4 26.128 1643100 25.939 MAGN 2007-08-23 26.885 27.195 26.27 26.957 1066100 26.804 MAGN 2007-08-24 26.957 27.85 26.5 27.636 690400 27.284 MAGN 2007-08-27 27.817 27.991 27.551 27.62 1632200 27.726 MAGN 2007-08-28 27.598 27.81 27 27.455 250700 27.327 MAGN 2007-08-29 27.1 27.447 26.9 27.3 92100 27.182 MAGN 2007-08-30 27.47 27.9 27.006 27.35 61400 27.339 MAGN 2007-08-31 27.5 28.63 27.5 28.501 1958600 28.196 MAGN 2007-09-03 28.6 28.8 28.3 28.35 287900 28.519 MAGN 2007-09-04 28.4 28.4 27.65 27.657 4128100 27.746 MAGN 2007-09-05 27.8 27.999 27.655 27.8 1695500 27.747 MAGN 2007-09-06 27.8 28 27.703 27.8 836700 27.86 MAGN 2007-09-07 27.71 27.95 27.411 27.689 2099900 27.792 MAGN 2007-09-10 27.201 27.699 27.201 27.38 368600 27.414 MAGN 2007-09-11 27.34 27.65 27.005 27.05 227600 27.326 MAGN 2007-09-12 27.7 27.789 26.333 26.333 505100 26.929 MAGN 2007-09-13 26.789 27.27 26.551 27.27 755600 27.105 MAGN 2007-09-14 27.379 27.56 27.2 27.398 1576000 27.286 MAGN 2007-09-17 27.399 27.59 26.8 26.9 400300 27.034 MAGN 2007-09-18 27.1 27.49 26.522 26.94 642400 26.914 MAGN 2007-09-19 27.435 31.2 27.39 28.1 1476800 28.195 MAGN 2007-09-20 28.25 28.365 27.81 28.2 449300 28.115 MAGN 2007-09-21 29.05 29.27 27.86 28.95 1784200 28.608 MAGN 2007-09-24 29 29.459 28.25 28.75 649900 28.728 MAGN 2007-09-25 28.75 28.9 28.04 28.11 1480500 28.211 MAGN 2007-09-26 28.25 28.698 28.099 28.48 1322400 28.502 MAGN 2007-09-27 28.5 28.895 28.301 28.399 2633600 28.577 MAGN 2007-09-28 28.5 28.808 28.4 28.8 2205100 28.701 MAGN 2007-10-01 28.611 28.8 28.255 28.8 326600 28.556 MAGN 2007-10-02 28.87 30.2 28.51 29.85 1844600 29.491 MAGN 2007-10-03 29.899 30.4 29.5 29.9 2391400 29.955 MAGN 2007-10-04 29.878 29.879 28.85 29.199 1289200 29.134 MAGN 2007-10-05 29.47 29.8 29.2 29.459 3080800 29.397 MAGN 2007-10-08 29.5 30.001 29.162 29.75 1529700 29.707 MAGN 2007-10-09 29.42 30.699 29.271 30.5 2946200 30.133 MAGN 2007-10-10 31 31.5 30.5 31.4 4873900 31.232 MAGN 2007-10-11 32.231 32.231 31.011 31.591 1014400 31.717 MAGN 2007-10-12 30.7 31.19 30.4 30.7 1513800 30.781 MAGN 2007-10-15 31.048 31.149 30.501 30.849 943500 30.872 MAGN 2007-10-16 30.83 30.83 29.7 29.72 2583200 29.983 MAGN 2007-10-17 29.75 30.148 29.61 30 2020600 29.872 MAGN 2007-10-18 30.03 30.65 29.5 29.975 2870200 29.971 MAGN 2007-10-19 29.975 30 29.56 29.8 1487500 29.796 MAGN 2007-10-22 28.48 29.499 28.48 29.35 583200 29.247 MAGN 2007-10-23 29.26 30.4 29.26 30 1095200 29.944 MAGN 2007-10-24 30.27 30.43 29.901 30.099 855100 30.078 MAGN 2007-10-25 30.1 30.71 30.1 30.65 1580000 30.426 MAGN 2007-10-26 30.65 31.44 30.351 31.37 1572000 31.062 MAGN 2007-10-29 31.5 32.3 31.23 31.793 3582900 31.799 MAGN 2007-10-30 31.8 31.869 31.203 31.203 1061000 31.565 MAGN 2007-10-31 31.1 32.299 31 32.24 2632800 32.005 MAGN 2007-11-01 32.5 35.4 32.12 34 7286100 33.556 MAGN 2007-11-02 34 34.3 33.22 33.9 4854800 33.636 MAGN 2007-11-06 33.845 33.845 33 33.595 1706300 33.31 MAGN 2007-11-07 33.596 33.84 33.03 33.22 1079800 33.518 MAGN 2007-11-08 32.9 33.42 32.65 33.26 1200500 33.133 MAGN 2007-11-09 33.36 33.41 32 32.1 1389400 32.834 MAGN 2007-11-12 32.1 33.2 31.75 31.81 1806400 32.368 MAGN 2007-11-13 31.81 32.197 31.16 31.379 2258000 31.423 MAGN 2007-11-14 31.5 31.799 30.8 31.3 3328500 31.344 MAGN 2007-11-15 31.265 31.4 30.9 30.9 1600200 31.099 MAGN 2007-11-16 30.805 30.899 30.327 30.4 584000 30.511 MAGN 2007-11-19 30.779 30.8 30.101 30.2 623100 30.355 MAGN 2007-11-20 30.145 30.8 30.145 30.761 1452100 30.445 MAGN 2007-11-21 30.59 30.8 30.3 30.301 1002600 30.485 MAGN 2007-11-22 30.79 30.79 30.211 30.451 599900 30.473 MAGN 2007-11-23 30.777 31.47 30.75 31.23 1835300 31.118 MAGN 2007-11-26 31.525 31.989 31.17 31.17 843900 31.414 MAGN 2007-11-27 31.17 31.379 30.59 30.704 328400 30.973 MAGN 2007-11-28 30.8 31.333 30.75 31.2 930800 31.183 MAGN 2007-11-29 31.468 31.97 31.115 31.247 1252700 31.479 MAGN 2007-11-30 31.37 32.55 31.2 32.5 2051200 31.905 MAGN 2007-12-03 32.65 32.849 32.05 32.599 793300 32.434 MAGN 2007-12-04 32.58 33.3 32.4 32.611 2084800 32.897 MAGN 2007-12-05 32.5 34.1 32.5 33.96 2464400 33.335 MAGN 2007-12-06 34 34.1 33.06 33.58 1500700 33.636 MAGN 2007-12-07 33.889 33.987 33.6 33.789 460700 33.734 MAGN 2007-12-10 33.745 34 33.26 33.685 2010200 33.719 MAGN 2007-12-11 33.71 33.71 33.001 33.199 2721900 33.2 MAGN 2007-12-12 32.695 33.1 32.33 33.1 1712900 32.696 MAGN 2007-12-13 33.499 33.499 32.42 32.551 770900 32.613 MAGN 2007-12-14 32.546 32.6 32.25 32.45 539600 32.438 MAGN 2007-12-17 32.45 32.57 31.7 31.8 1903200 31.966 MAGN 2007-12-18 31.801 32.469 31.719 31.796 1607100 31.886 MAGN 2007-12-19 31.939 32.19 31.459 31.72 936800 31.761 MAGN 2007-12-20 30.945 32.069 30.945 31.884 622200 31.913 MAGN 2007-12-21 31.999 32.249 31.9 32.05 662800 32.078 MAGN 2007-12-24 32.19 32.19 31.9 31.97 461000 31.97 MAGN 2007-12-25 31.97 32.1 31.77 32.045 666600 31.925 MAGN 2007-12-26 32.079 32.15 31.7 31.86 783900 31.875 MAGN 2007-12-27 31.751 32.001 31.7 31.9 2161500 31.784 MAGN 2007-12-28 31.685 32.23 31.262 31.5 2061500 31.741 MAGN 2008-01-09 32.145 32.39 31.512 31.801 812400 32.024 MAGN 2008-01-10 32.224 32.599 31.81 32.088 1249700 32.073 MAGN 2008-01-11 32.1 32.451 32.08 32.377 1003500 32.27 MAGN 2008-01-14 32.32 32.45 31.939 32.26 947700 32.188 MAGN 2008-01-15 32.25 32.32 31.943 32.106 1917300 32.176 MAGN 2008-01-16 31.27 31.969 30.61 31.2 1600100 31.03 MAGN 2008-01-17 31.27 31.8 29.8 29.99 4595700 30.226 MAGN 2008-01-18 29.985 30.019 29.299 29.797 2127300 29.604 MAGN 2008-01-21 29.55 29.55 26.62 27.995 5371800 27.823 MAGN 2008-01-22 26.66 28.443 25.1 27.2 1841000 27.308 MAGN 2008-01-23 27.675 28.249 25.98 26.189 1225200 26.959 MAGN 2008-01-24 26.5 29.962 26.1 26.447 8393300 26.775 MAGN 2008-01-25 27 27.44 26.4 27.1 1858400 26.924 MAGN 2008-01-28 26.7 26.9 25.6 26.42 1549800 26.28 MAGN 2008-01-29 26.8 26.999 25.999 26.398 2340200 26.423 MAGN 2008-01-30 26.59 26.59 25.991 26 2197600 26.182 MAGN 2008-01-31 25.95 26.35 25.012 25.057 2253000 25.718 MAGN 2008-02-01 25.495 26.25 25.495 25.99 1476200 25.833 MAGN 2008-02-04 26.095 27.19 26.095 26.36 2689500 26.574 MAGN 2008-02-05 26.421 27.19 26.26 26.4 3951700 26.647 MAGN 2008-02-06 26 26.569 25.92 26.33 2604000 26.339 MAGN 2008-02-07 26.39 26.5 25.712 26.339 1685200 26.176 MAGN 2008-02-08 25.005 27.4 25.005 26.2 1864500 26.582 MAGN 2008-02-11 26.27 26.8 26.113 26.425 1766200 26.415 MAGN 2008-02-12 26.85 28.118 26.85 28 3588900 27.541 MAGN 2008-02-13 28 29.1 28 29.002 2040700 28.521 MAGN 2008-02-14 29.215 29.89 28.231 28.5 2095500 29.189 MAGN 2008-02-15 28.5 28.97 27.9 28.16 2126700 28.275 MAGN 2008-02-18 28.21 28.9 28.16 28.698 1189800 28.613 MAGN 2008-02-19 29.038 29.39 28.71 28.999 2482800 28.956 MAGN 2008-02-20 28.87 29.209 28 28.45 1228800 28.76 MAGN 2008-02-21 28.87 29.75 28.87 29.34 3586500 29.399 MAGN 2008-02-22 29.245 29.3 28.711 29.3 1446700 29.082 MAGN 2008-02-26 29.485 29.75 28.98 29.09 1733600 29.398 MAGN 2008-02-27 29.675 29.675 28.55 28.605 2392700 28.754 MAGN 2008-02-28 28.603 28.89 28.48 28.75 1050800 28.69 MAGN 2008-02-29 28.75 29.32 28.5 28.79 1626100 28.847 MAGN 2008-03-03 28.47 28.47 27.45 27.84 1429600 27.809 MAGN 2008-03-04 27.97 28.49 27.85 28.1 1199000 28.133 MAGN 2008-03-05 28.102 28.66 27.86 28.281 1907700 28.262 MAGN 2008-03-06 29.143 29.7 28.35 29.11 2860700 29.143 MAGN 2008-03-07 28.74 29.15 28.412 28.71 2076000 28.663 MAGN 2008-03-11 28.06 29.45 27.74 29.4 2556500 28.463 MAGN 2008-03-12 29.749 29.749 29 29.3 1257400 29.208 MAGN 2008-03-13 29.5 30.34 28.999 29.88 6344200 29.873 MAGN 2008-03-14 29.193 30.85 29.193 30.28 3238700 30.47 MAGN 2008-03-17 30 30 28.506 28.816 1976400 29.169 MAGN 2008-03-18 29.5 30.2 29.2 30.088 2687400 29.668 MAGN 2008-03-19 30.549 30.549 29.072 29.799 1889200 29.976 MAGN 2008-03-20 29.08 29.85 28.65 29.05 1766100 29.404 MAGN 2008-03-21 29.495 30.093 28.7 29.225 1525800 29.566 MAGN 2008-03-24 29.399 29.64 29.15 29.639 491200 29.387 MAGN 2008-03-25 29.501 29.799 28.501 28.73 2410100 29.12 MAGN 2008-03-26 28.815 29.25 28.521 28.92 552900 28.821 MAGN 2008-03-27 29.6 29.6 28.65 29.43 740600 29.249 MAGN 2008-03-28 29.599 29.75 29.101 29.7 399100 29.509 MAGN 2008-03-31 29.55 29.56 28.901 29 423900 29.141 MAGN 2008-04-01 29.191 29.2 28.6 28.9 920800 28.851 MAGN 2008-04-02 28.965 29.27 28.81 29.1 581100 29.063 MAGN 2008-04-03 29.27 29.85 29.04 29.35 803400 29.459 MAGN 2008-04-04 29.597 29.699 29.06 29.32 340900 29.312 MAGN 2008-04-07 29.3 30.17 29.3 29.92 1741400 29.928 MAGN 2008-04-08 30.145 30.145 29.4 29.4 667000 29.749 MAGN 2008-04-09 29.5 29.85 29.44 29.516 1565300 29.621 MAGN 2008-04-10 29.5 30.095 29.4 29.584 1328100 29.798 MAGN 2008-04-11 29.68 29.9 28.853 28.944 834400 29.475 MAGN 2008-04-14 28.25 29.139 28.25 28.75 841400 28.758 MAGN 2008-04-15 29.069 29.45 28.84 29.14 1314600 29.126 MAGN 2008-04-16 29.36 29.5 28.825 29.45 1351100 29.178 MAGN 2008-04-17 29.705 30.3 29.55 30.2 4764000 30.025 MAGN 2008-04-18 30.3 31.45 30.3 31.198 3325300 31.211 MAGN 2008-04-21 31.35 31.78 30.8 30.83 1694300 30.99 MAGN 2008-04-22 30.83 31.114 30.754 30.865 1176700 30.895 MAGN 2008-04-23 31.15 31.7 30.5 31.2 2843200 30.957 MAGN 2008-04-24 31.275 32 31.275 31.91 5509600 31.603 MAGN 2008-04-25 31.82 32.15 31.4 32.094 1767500 31.819 MAGN 2008-04-28 32.49 32.49 31.71 31.91 608100 31.953 MAGN 2008-04-29 31.9 32.03 31.5 32 1441200 31.776 MAGN 2008-04-30 30.98 31.969 30.98 31.8 1009600 31.35 MAGN 2008-05-04 31.8 31.99 31.53 31.8 188900 31.784 MAGN 2008-05-05 31.72 31.775 31.3 31.68 722200 31.425 MAGN 2008-05-06 31.532 32.07 31.53 31.8 634200 31.82 MAGN 2008-05-07 31.99 32.75 31.8 32.69 1975800 32.273 MAGN 2008-05-08 32.3 33.499 31.35 33.499 4423200 33.179 MAGN 2008-05-12 33.499 33.651 32.79 33.37 1954600 33.215 MAGN 2008-05-13 34.575 34.575 32.85 33.5 1816500 33.47 MAGN 2008-05-14 34.41 34.41 33.08 33.65 1511800 33.336 MAGN 2008-05-15 33.85 33.96 33.102 33.251 1843200 33.54 MAGN 2008-05-16 33.6 34.849 33.6 34.29 3315800 34.213 MAGN 2008-05-19 34.2 34.67 33.15 33.7 2658700 33.957 MAGN 2008-05-20 33.601 33.8 31.802 31.83 3685300 32.409 MAGN 2008-05-21 31.501 32.3 31.311 31.689 3492300 31.801 MAGN 2008-05-22 32.175 32.175 30.62 30.79 1875700 31.139 MAGN 2008-05-23 30.785 31 29.45 29.6 3154800 29.83 MAGN 2008-05-26 29.5 29.9 29.12 29.45 1068900 29.511 MAGN 2008-05-27 29.49 29.636 28.731 28.8 2495600 29.222 MAGN 2008-05-28 28.867 29.93 28.757 29.8 2094800 29.326 MAGN 2008-05-29 30.348 30.65 30 30.65 2605900 30.319 MAGN 2008-05-30 30.67 31.233 30.336 30.87 2215900 30.753 MAGN 2008-06-02 30.9 30.998 30.417 30.51 916800 30.574 MAGN 2008-06-03 31.35 31.35 29.9 30.23 3368900 30.212 MAGN 2008-06-04 30.215 30.39 29.7 29.85 751200 29.975 MAGN 2008-06-05 29.619 30.22 29.61 30.15 957800 30.08 MAGN 2008-06-06 30.225 30.6 30.181 30.319 1113100 30.347 MAGN 2008-06-07 30.005 30.15 29.801 30.13 696100 29.993 MAGN 2008-06-09 30.13 30.6 30 30.45 691800 30.404 MAGN 2008-06-10 30.419 30.63 29.97 30.42 655300 30.306 MAGN 2008-06-11 30.4 31 30.4 30.81 823500 30.818 MAGN 2008-06-16 31.07 31.4 30.5 30.759 621200 30.827 MAGN 2008-06-17 30.754 31.333 30.254 30.997 755200 30.694 MAGN 2008-06-18 31.24 31.949 30.856 31.5 2551500 31.57 MAGN 2008-06-19 30.655 33 30.655 32.5 2334300 32.298 MAGN 2008-06-20 32.835 32.9 32.2 32.461 2200000 32.41 MAGN 2008-06-23 32.67 32.699 31.692 32.5 3963600 32.35 MAGN 2008-06-24 32.49 32.7 31.72 32.05 1536300 32.355 MAGN 2008-06-25 31.716 32.7 31.716 32.292 607300 32.144 MAGN 2008-06-26 32.3 32.87 32.1 32.53 920200 32.498 MAGN 2008-06-27 31.419 32.39 31.419 32.07 655500 32.046 MAGN 2008-06-30 32.269 32.295 31.44 31.65 923800 31.709 MAGN 2008-07-01 31.42 31.749 30.44 30.53 1160100 30.937 MAGN 2008-07-02 30.5 31.684 30.499 31.287 1344000 31.086 MAGN 2008-07-03 31.22 31.22 29.8 30.65 1681200 30.437 MAGN 2008-07-04 31 31.67 30 30.139 835900 30.697 MAGN 2008-07-07 30.38 30.6 30 30.24 804500 30.141 MAGN 2008-07-08 30.001 30.822 29.825 30.398 849000 30.198 MAGN 2008-07-09 30.399 30.799 30.304 30.499 924800 30.492 MAGN 2008-07-10 30.46 30.5 29.912 30.328 661100 30.161 MAGN 2008-07-11 30.18 30.47 29.293 29.579 547600 29.742 MAGN 2008-07-14 29.601 29.937 29.5 29.937 382000 29.744 MAGN 2008-07-15 29.7 29.99 29.12 29.449 508500 29.518 MAGN 2008-07-16 29.19 29.587 28.777 28.9 1076600 29.076 MAGN 2008-07-17 28.975 29.467 28.975 29.35 1961400 29.222 MAGN 2008-07-18 29.2 29.2 28.412 28.6 971200 28.811 MAGN 2008-07-21 29 29.493 28.803 29.16 499100 29.161 MAGN 2008-07-22 29.001 29.303 28.001 28.184 832700 28.528 MAGN 2008-07-23 28.399 28.749 28.2 28.2 744800 28.444 MAGN 2008-07-24 28.583 29 27.902 28.099 1099800 28.274 MAGN 2008-07-25 27.5 27.89 25.3 25.3 4965700 25.965 MAGN 2008-07-28 25.988 26.2 24.48 24.88 1512600 25.563 MAGN 2008-07-29 25.1 25.7 23.038 24 1587200 24.633 MAGN 2008-07-30 24.65 25.7 24.224 25.5 1810500 24.95 MAGN 2008-07-31 26 26.2 25.124 25.124 2594700 25.731 MAGN 2008-08-01 25.485 25.98 25.222 25.7 777100 25.599 MAGN 2008-08-04 25.7 25.7 24.656 24.798 1039900 24.91 MAGN 2008-08-05 24.601 24.63 23 23 1966500 23.961 MAGN 2008-08-06 23.5 23.989 22.451 23.189 2730400 23.412 MAGN 2008-08-07 23.398 24.101 23.3 23.45 2239400 23.706 MAGN 2008-08-08 23.106 23.64 22.025 22.35 1854100 22.59 MAGN 2008-08-11 22.012 22.69 20.333 22.69 2513400 21.578 MAGN 2008-08-12 22.69 23.4 22.011 22.821 2665500 22.87 MAGN 2008-08-13 23 23.498 22.54 22.9 995700 22.84 MAGN 2008-08-14 23 24.147 23 23.42 1140400 23.622 MAGN 2008-08-15 23.65 23.89 23.25 23.89 468300 23.555 MAGN 2008-08-18 23.98 23.98 23.055 23.62 546500 23.406 MAGN 2008-08-19 23.4 23.4 22.101 22.95 3262100 22.552 MAGN 2008-08-20 22.899 23.836 22.899 23.82 1320500 23.476 MAGN 2008-08-21 23.894 24.65 23.303 24.65 2279700 24.066 MAGN 2008-08-22 24.702 24.999 24.1 24.199 972300 24.31 MAGN 2008-08-25 24.4 24.4 23 23.192 912700 23.366 MAGN 2008-08-26 23.191 23.191 19.999 21.7 3355200 21.379 MAGN 2008-08-27 21.925 22.49 21.612 21.953 607100 22.09 MAGN 2008-08-28 22.1 23.1 21.734 22.79 530600 22.69 MAGN 2008-08-29 22.81 24.11 22.5 24 1129200 23.068 MAGN 2008-09-01 24 24.7 23.501 24.17 764700 24.239 MAGN 2008-09-02 24.001 24.9 23.65 24.5 1428800 24.087 MAGN 2008-09-03 24.25 24.5 22.9 23.049 2041900 23.367 MAGN 2008-09-04 23.705 23.705 22.5 22.6 900300 22.964 MAGN 2008-09-05 22 22 20.01 20.5 4705300 20.71 MAGN 2008-09-08 21.513 21.78 20.85 21.2 561000 21.276 MAGN 2008-09-09 21.001 21.29 20.03 20.145 2284800 20.669 MAGN 2008-09-10 19.999 20 18.2 18.516 1053100 18.958 MAGN 2008-09-11 18.78 19.4 18.2 18.8 931100 18.907 MAGN 2008-09-12 19.449 20.2 18.82 19.9 808900 19.905 MAGN 2008-09-15 18.9 20.48 18.459 19 1196400 19.332 MAGN 2008-09-16 18.501 19.299 15.011 17.4 1487100 17.905 MAGN 2008-09-17 18.899 19 16.205 17.4 1484700 17.904 MAGN 2008-09-18 MAGN 2008-09-19 17.5 19.65 17.4 18.199 1927700 18.393 MAGN 2008-09-22 19 19.047 17.547 18.79 2591600 18.385 MAGN 2008-09-23 18.29 18.95 17.799 18.95 823300 18.276 MAGN 2008-09-24 18.6 18.998 17.655 17.99 1502100 18.108 MAGN 2008-09-25 18 18 16.6 17.05 1703200 17.143 MAGN 2008-09-26 16.999 16.999 15.95 16.225 939300 16.409 MAGN 2008-09-29 16.675 16.675 15.3 15.6 1794400 15.807 MAGN 2008-09-30 14.94 15 13.968 14.4 9298400 14.387 MAGN 2008-10-01 14.93 14.93 14.351 14.73 3539000 14.647 MAGN 2008-10-02 14.75 15.5 13.62 13.75 3882700 14.805 MAGN 2008-10-03 13.376 13.609 12.2 12.5 2404400 12.789 MAGN 2008-10-06 12.45 12.45 10.008 10.4 1110000 11.114 MAGN 2008-10-07 10.4 10.4 9 9.6 4169200 9.665 MAGN 2008-10-08 9 9.09 8.15 8.499 197200 8.445 MAGN 2008-10-09 8.989 10 8.015 8.239 2685400 8.566 MAGN 2008-10-10 MAGN 2008-10-13 8.235 8.35 7.2 7.25 1523300 7.792 MAGN 2008-10-14 7.9 8.4 7.4 8 3465300 8.01 MAGN 2008-10-15 7.94 8.001 7.207 7.43 1708500 7.551 MAGN 2008-10-16 7 7.094 6 6.101 2064500 6.68 MAGN 2008-10-17 6.64 6.64 5.05 5.4 3291000 5.671 MAGN 2008-10-20 5.595 5.93 5.102 5.4 1044900 5.361 MAGN 2008-10-21 5.59 6.101 5.3 5.87 1880500 5.664 MAGN 2008-10-22 5.623 5.72 5.299 5.4 671300 5.513 MAGN 2008-10-23 5.301 5.599 5.021 5.305 1706300 5.297 MAGN 2008-10-24 5.2 5.201 4.308 4.511 690000 4.861 MAGN 2008-10-27 MAGN 2008-10-28 4.31 5.489 4.2 4.962 1882900 4.921 MAGN 2008-10-29 5.413 5.7 5.123 5.6 1565700 5.424 MAGN 2008-10-30 5.7 6.4 5.7 6.19 2740600 6.025 MAGN 2008-10-31 6.345 6.345 5.6 6.179 2173800 5.837 MAGN 2008-11-01 6.179 7.5 6.179 7.138 2075800 6.92 MAGN 2008-11-05 7.8 9 7.601 8.498 5387500 8.293 MAGN 2008-11-06 7.75 8.89 7.464 8.01 2430700 8.1 MAGN 2008-11-07 7.875 8.54 7.51 8.54 739200 8.255 MAGN 2008-11-10 9.01 9.5 8.65 9.1 620700 9.198 MAGN 2008-11-11 8.999 8.999 8 8.06 1309700 8.337 MAGN 2008-11-12 MAGN 2008-11-13 7.522 7.522 5.251 6.888 1196200 6.774 MAGN 2008-11-14 7.439 7.99 6.312 6.399 1031500 6.694 MAGN 2008-11-17 6.256 6.799 5.7 5.87 1493500 6.192 MAGN 2008-11-18 5.835 5.9 5.3 5.77 1157300 5.541 MAGN 2008-11-19 5.77 5.91 5.2 5.331 902800 5.442 MAGN 2008-11-20 5.005 5.18 4.45 4.943 1417700 4.672 MAGN 2008-11-21 4.84 5.1 4.35 4.404 3206500 4.476 MAGN 2008-11-24 4.775 5.5 4.429 4.9 3040800 4.943 MAGN 2008-11-25 5.198 5.29 4.61 4.61 5828800 5.092 MAGN 2008-11-26 4.841 5.348 4.73 5.006 1554900 5.05 MAGN 2008-11-27 5.355 6.989 5.11 6.61 4451000 6.285 MAGN 2008-11-28 MAGN 2008-12-01 6.42 6.77 5.29 5.41 2212000 6.044 MAGN 2008-12-02 5.183 5.84 4.87 5.8 2421000 5.493 MAGN 2008-12-03 6.044 6.6 5.7 6.6 3191500 6.208 MAGN 2008-12-04 6.6 7.2 6.31 6.84 2013700 6.705 MAGN 2008-12-05 6.801 6.939 6.5 6.84 1838700 6.729 MAGN 2008-12-08 7.065 7.95 6.95 7.86 1844100 7.567 MAGN 2008-12-09 7.896 8.82 7.402 8.299 4327900 8.078 MAGN 2008-12-10 8.3 8.977 8.031 8.3 2453800 8.515 MAGN 2008-12-11 8.38 8.497 7.602 7.8 1695400 7.967 MAGN 2008-12-12 7.5 7.5 6.525 6.997 1635500 6.879 MAGN 2008-12-15 7.25 7.549 6.802 7.12 2230700 7.242 MAGN 2008-12-16 7.115 7.178 6.822 7.069 1303700 7.017 MAGN 2008-12-17 7.187 7.35 7 7.08 1218600 7.217 MAGN 2008-12-18 6.99 7.34 6.8 6.919 1108400 7.073 MAGN 2008-12-19 6.81 6.98 6.3 6.879 2499600 6.688 MAGN 2008-12-22 7.492 7.492 6.487 6.6 3600400 6.658 MAGN 2008-12-23 6.463 6.61 6.113 6.341 4083900 6.396 MAGN 2008-12-24 6.487 6.487 6.05 6.2 2141200 6.19 MAGN 2008-12-25 6.199 6.282 5.799 5.899 921700 5.983 MAGN 2008-12-26 5.85 6.08 5.701 5.731 1014400 5.893 MAGN 2008-12-29 5.846 6 5.571 5.719 685300 5.743 MAGN 2008-12-30 5.78 5.899 5.624 5.71 1347200 5.719 MAGN 2008-12-31 5.959 5.959 5.614 5.71 314300 5.717