"Date","Open","High","Low","Close","Volume","OI"
01/28/2002,564.95,564.95,560.15,560.85,119,68
01/29/2002,564.95,564.95,555.35,555.35,93,103
01/30/2002,563.55,564.15,546.65,552.55,368,343
01/31/2002,551.55,561.55,546.65,560.85,201,474
02/01/2002,560.85,562.25,557.45,559.45,48,562
02/04/2002,555.05,555.05,549.85,550.85,259,561
02/05/2002,555.05,555.15,544.75,548.75,116,523
02/06/2002,544.75,551.25,542.25,544.35,13,23
02/07/2002,549.05,549.05,535.55,542.95,82,655
02/08/2002,541.15,552.65,540.85,552.65,193,720
02/11/2002,551.45,555.85,551.15,555.85,136,748
02/12/2002,551.45,558.05,551.05,557.25,111,798
02/13/2002,557.05,560.55,553.35,559.55,48,798
02/14/2002,557.95,563.65,557.15,561.35,237,945
02/15/2002,558.05,558.75,553.75,554.05,241,942
02/19/2002,552.55,552.55,546.25,546.85,327,988
02/20/2002,552.55,552.55,543.95,547.35,501,995
02/21/2002,548.35,554.15,543.65,552.45,501,1060
02/22/2002,545.55,552.55,544.55,551.05,315,1077
02/25/2002,553.25,555.85,552.35,555.85,150,1085
02/26/2002,553.25,560.75,552.35,559.55,101,1031
02/27/2002,559.05,566.35,556.35,563.35,213,1055
02/28/2002,563.25,566.45,561.65,562.65,155,1073
03/01/2002,560.15,571.45,560.15,571.35,271,1158
03/04/2002,574.05,581.45,572.95,580.55,448,1181
03/05/2002,574.05,585.75,572.95,584.05,270,1295
03/06/2002,582.05,587.05,579.55,585.05,452,1445
03/07/2002,592.15,593.95,587.35,588.05,146,45
03/08/2002,591.95,594.65,589.45,591.65,178,107
03/11/2002,590.15,593.15,589.65,593.15,282,250
03/12/2002,590.15,594.95,585.15,592.15,397,307
03/13/2002,586.65,592.45,585.15,588.45,324,372
03/14/2002,588.65,591.15,585.75,586.15,112,406
03/15/2002,589.15,593.05,587.65,591.75,311,514
03/18/2002,594.65,595.55,591.35,592.15,254,542
03/19/2002,594.65,598.75,591.35,596.85,166,563
03/20/2002,598.15,598.75,591.65,593.65,720,656
03/21/2002,597.35,597.35,587.45,589.25,314,576
03/22/2002,593.65,594.35,589.85,590.65,231,499
03/25/2002,590.15,590.45,583.25,584.35,573,776
03/26/2002,590.15,590.65,581.45,586.35,497,711
03/27/2002,582.55,594.05,582.45,591.65,218,728
03/28/2002,602.65,602.65,593.25,595.65,90,747
04/01/2002,593.15,593.15,587.05,593.15,308,741
04/02/2002,593.15,596.25,587.05,593.15,493,1004
04/03/2002,591.45,593.95,583.75,583.75,336,1083
04/04/2002,589.35,590.15,581.15,583.25,216,1025
04/05/2002,586.15,588.65,583.85,583.85,440,938
04/08/2002,581.15,590.65,580.25,590.65,558,1087
04/09/2002,581.15,594.15,580.25,590.75,282,1125
04/10/2002,592.65,598.05,588.65,595.95,149,1129
04/11/2002,598.05,598.15,593.45,595.25,614,1323
04/12/2002,592.65,597.05,588.75,596.95,570,1366
04/15/2002,598.15,600.15,593.75,597.35,426,1371
04/16/2002,598.15,603.15,593.75,602.85,509,1415
04/17/2002,601.65,608.35,600.75,604.25,382,1546
04/18/2002,606.25,608.35,596.15,602.15,482,1552
04/19/2002,604.05,604.95,601.35,603.45,284,1570
04/22/2002,601.15,601.15,596.15,596.35,511,1551
04/23/2002,601.15,601.15,594.15,596.65,431,1446
04/24/2002,596.15,599.15,594.05,594.05,1136,1600
04/25/2002,596.15,599.15,586.05,590.85,720,1406
04/26/2002,602.75,602.75,583.15,584.65,528,1666
04/29/2002,586.15,587.65,582.55,583.15,496,1589
04/30/2002,583.95,591.95,583.95,590.75,749,1686
05/01/2002,592.05,595.65,586.25,595.65,501,1682
05/02/2002,596.15,596.15,592.95,593.85,305,1742
05/03/2002,592.05,592.05,586.95,588.65,375,1685
05/06/2002,589.15,591.05,579.65,579.65,377,1800
05/07/2002,582.65,582.65,577.35,580.05,568,1820
05/08/2002,585.15,590.25,585.15,588.65,535,2016
05/09/2002,591.65,593.15,576.15,584.15,542,1931
05/10/2002,587.15,587.15,579.15,580.35,449,1995
05/13/2002,581.15,587.65,580.15,587.65,524,1927
05/14/2002,594.15,601.65,593.15,601.65,494,1959
05/15/2002,600.15,602.25,596.15,600.55,640,1965
05/16/2002,598.15,599.55,594.35,595.65,273,2033
05/17/2002,597.15,599.85,595.15,598.65,336,2041
05/20/2002,596.65,598.35,592.15,592.65,302,2057
05/21/2002,592.65,594.45,584.65,584.75,306,2041
05/22/2002,584.65,587.05,581.25,583.15,388,2096
05/23/2002,585.65,593.05,584.05,592.65,498,2082
05/24/2002,592.25,592.25,585.55,585.95,712,2109
05/28/2002,588.15,588.15,580.65,585.9,364,2044
05/29/2002,584.15,584.15,579.95,581.15,434,1957
05/30/2002,578.15,582.65,575.95,581.45,1038,1945
05/31/2002,577.45,586.65,577.45,582.05,414,1999
06/03/2002,579.95,580.45,567.45,567.65,821,1953
06/04/2002,567.45,568.35,559.55,563.4,992,2011
06/05/2002,564.15,568.55,562.85,567,859,1993
06/06/2002,566.45,567.65,557.65,557.65,872,1993
06/07/2002,553.15,564.15,550.95,561.9,1022,1993
06/10/2002,563.15,566.85,562.15,563.9,816,1986
06/11/2002,564.65,565.35,551.15,553.15,635,1944
06/12/2002,552.55,553.65,545.15,552.15,9,9
06/13/2002,551,554.2,545.3,546.5,1512,786
06/14/2002,541,549.5,532,548.75,1681,1322
06/17/2002,552.4,563.8,552.4,563,792,1331
06/18/2002,562,567.9,561.6,566.3,871,1517
06/19/2002,562.5,565.8,553.3,556.5,1289,2102
06/20/2002,560.3,560.3,549,551.5,874,2015
06/21/2002,548.7,551.6,542.4,543.5,550,2009
06/24/2002,543.5,544.8,533.2,540.2,1257,2045
06/25/2002,541.9,544.2,531.8,533.3,1079,2169
06/26/2002,523.4,536.8,523.4,532.8,1361,1998
06/27/2002,536,539.8,529.2,539.8,1795,2274
06/28/2002,541,545.8,538.1,542.3,848,2353
07/01/2002,540.7,543.3,528.5,528.5,1211,2526
07/02/2002,532,532,514.8,516,999,2436
07/03/2002,516.2,518.2,506.7,515.8,1038,2519
07/05/2002,518.5,532,515.5,532,479,2500
07/08/2002,532.4,533,521.2,522.3,1084,2731
07/09/2002,521.8,524.3,511.6,512.8,1024,2526
07/10/2002,512.6,518.9,499,499,1265,2651
07/11/2002,493.1,501.1,487.7,500.5,2015,2860
07/12/2002,502.8,505.2,494.8,497.8,903,3053
07/15/2002,494,494.3,478.9,493.8,657,3079
07/16/2002,493,498.6,488.5,494,1392,2867
07/17/2002,498,505,487.3,497.8,1822,2855
07/18/2002,496.1,498,482.5,482.7,1093,2859
07/19/2002,480.5,480.5,470.3,473.5,1955,3273
07/22/2002,473.7,477,455,459,2193,3494
07/23/2002,461.6,462.5,446.7,448,1906,3549
07/24/2002,437.6,469,435.1,469,2381,4210
07/25/2002,464,473.4,456.6,464.8,2992,4194
07/26/2002,464.5,470.5,463.1,469.5,1150,3944
07/29/2002,475.2,492.2,474.1,488.5,1253,3672
07/30/2002,487.2,498.1,482.8,495,2930,4030
07/31/2002,493.5,497,488,492.5,1033,4109
08/01/2002,492.5,494.6,483.3,485.5,2084,4507
08/02/2002,483.4,483.4,468.7,473,1251,4539
08/05/2002,471.2,471.7,458.1,459.8,1334,4699
08/06/2002,465.5,475.9,465.1,474,1339,4704
08/07/2002,479,481,468,477.3,2292,4797
08/08/2002,479.3,488,475,488,1495,4643
08/09/2002,484.5,491.2,479.8,487,1415,5083
08/12/2002,484,490.7,481.7,488,1355,5213
08/13/2002,487.7,490.8,477.9,478.5,1625,5533
08/14/2002,480.2,492.9,474.5,491.6,2896,5054
08/15/2002,494.8,500.3,492.9,499.6,1884,5321
08/16/2002,499,504.7,494.8,502,1328,5401
08/19/2002,500.8,510.1,500.8,509,856,5436
08/20/2002,506.9,507.5,502.5,505.3,1255,5507
08/21/2002,508.9,513.5,502,512,1774,5301
08/22/2002,513.5,519,509.4,515.6,1512,5425
08/23/2002,514.7,514.7,506.1,507,1390,5521
08/26/2002,507,513.3,503.1,511.5,1894,5362
08/27/2002,514.6,515.2,501.2,502.3,2129,5706
08/28/2002,502,502,491.6,493.3,1222,5566
08/29/2002,492,499.5,488.5,497.1,1233,5750
08/30/2002,496,501.1,494.5,495.6,831,5874
09/03/2002,491.5,491.5,481,482.5,2142,5850
09/04/2002,482.4,491,479.7,489.4,2474,5696
09/05/2002,485.1,487.5,481,483.1,1767,6000
09/06/2002,488.3,494.3,487.8,493.3,1550,5923
09/09/2002,491.3,498.3,486.7,494.5,1939,5920
09/10/2002,497,499,493.1,498,2026,6138
09/11/2002,502,503.5,496.6,497,10,10
09/12/2002,495.5,495.5,486,487.5,1678,918
09/13/2002,484,491.3,482,491.3,2348,1207
09/16/2002,488.2,489.9,483.4,488.7,1872,1167
09/17/2002,492.5,493.5,479.5,481,2774,1824
09/18/2002,477.3,481.4,472.4,476.5,2165,1875
09/19/2002,466.3,474.4,464.3,464.9,2382,2548
09/20/2002,465.8,470.6,464.5,465.5,2925,3101
09/23/2002,464,464.9,456.9,460,2000,3132
09/24/2002,453.7,458.9,453.5,455.5,2400,3368
09/25/2002,458,466.4,454.5,466,3352,3810
09/26/2002,467.7,474.9,465.9,473.6,2357,3723
09/27/2002,470.8,475,461.6,461.6,2980,3137
09/30/2002,458.5,463,451.3,457.6,2603,3281
10/01/2002,460.9,472,453.4,472,3016,3254
10/02/2002,470.5,470.5,456.1,458.3,4629,4166
10/03/2002,457.9,462.4,450.1,451.8,3593,4840
10/04/2002,452.6,453.5,436.5,441.5,2786,5021
10/07/2002,441,441.5,429.6,431.5,2831,4891
10/08/2002,431.5,436.9,427.9,436.6,3188,5056
10/09/2002,439.2,441.9,423.5,423.5,3587,5458
10/10/2002,425,441,421.5,439,3666,5854
10/11/2002,441,457.9,440.5,452.8,2667,5997
10/14/2002,450.5,458.8,448.7,458,2446,6351
10/15/2002,467.5,475.6,466.2,473.5,4310,7006
10/16/2002,466.6,470,459.4,461.5,2277,7384
10/17/2002,468.5,478.3,468.5,473.1,1665,7607
10/18/2002,476.6,477.4,468.3,474.9,2303,7609
10/21/2002,471,482.8,469,481.5,2025,7708
10/22/2002,477,479.9,472.9,474.8,1843,8073
10/23/2002,471.8,480.8,470.5,480.8,3533,8287
10/24/2002,480.9,482.6,472.5,473,2924,8218
10/25/2002,473.5,481,471.3,480.5,2082,8405
10/28/2002,486.5,486.5,473.6,475.5,2537,8400
10/29/2002,475,475.5,466.1,472,3238,8510
10/30/2002,473,478.1,470.9,476.8,2395,8795
10/31/2002,475,481.3,473.5,476.4,2406,8944
11/01/2002,475,484.3,472.4,484.3,2639,9000
11/04/2002,490,493,484.7,485.8,2091,8908
11/05/2002,485,486.5,481,486.5,2113,9084
11/06/2002,494.9,494.9,484.5,491.8,2430,9325
11/07/2002,487,487.5,479.6,480.5,2273,8916
11/08/2002,479.6,482.5,473.8,474.5,2912,9385
11/11/2002,473.6,474.6,465,467.5,1392,9703
11/12/2002,469.5,475.7,467.3,470.8,3139,10030
11/13/2002,469.4,474.4,465,471,3117,10068
11/14/2002,475.4,482.2,471.5,478.9,2812,10434
11/15/2002,479.8,484.5,476.8,482.8,3025,10484
11/18/2002,488.5,488.5,479.7,480.5,3414,10562
11/19/2002,477,481.2,475.3,477.3,3478,10705
11/20/2002,477,487,476,487,2997,11296
11/21/2002,490,496.7,486.8,496.5,2435,11368
11/22/2002,495.5,499,493,496.5,1865,11343
11/25/2002,496.1,500,493,497.5,3486,11419
11/26/2002,497.9,497.9,488.5,490,2351,11299
11/27/2002,490.6,502.1,490.6,501,2819,11437
11/29/2002,505.3,505.3,498.5,500.3,980,11492
12/02/2002,499,509,499,503,3348,11698
12/03/2002,499.7,501.3,494.5,496.5,2832,11712
12/04/2002,491.5,495.3,488,492.5,3415,11936
12/05/2002,494.5,502.5,487.5,490.5,2874,12089
12/06/2002,485.5,493.1,484.8,491.5,3743,12081
12/09/2002,487.6,489.5,479.4,480,3031,12418
12/10/2002,483.1,488,481.8,486.8,2981,12704
12/11/2002,485.3,489.5,483.5,487.7,27,27
12/12/2002,487.4,493.4,487.1,488.4,2279,706
12/13/2002,486.4,487.4,481.5,481.7,2437,1157
12/16/2002,482.7,491.4,482.6,490.9,2101,1460
12/17/2002,491.4,491.7,486.4,486.4,3140,2121
12/18/2002,485.6,486.9,480.5,481.9,2736,2241
12/19/2002,476.4,487,476.4,480.2,4418,2961
12/20/2002,483,485.5,481.3,484.8,2272,3359
12/23/2002,483.8,487.1,481.5,486.7,1529,3497
12/24/2002,487.3,487.4,483.4,484.3,875,3507
12/26/2002,483.2,489.7,483.2,485.4,2192,3933
12/27/2002,485.3,485.3,477.8,477.8,2433,3600
12/30/2002,479.4,480.2,475.4,478.8,1775,3446
12/31/2002,475.1,483.5,475.1,481.3,3592,3756
01/02/2003,484.4,494.4,480.1,492.9,2369,4164
01/03/2003,492.8,493.2,489.2,492.9,2338,4589
01/06/2003,493.4,499.8,491.1,496.9,3448,4964
01/07/2003,495.9,497.4,491.7,494.1,3054,5025
01/08/2003,492.3,492.4,486.8,487.2,3504,5982
01/09/2003,488.8,494.9,488.5,494.4,3842,5927
01/10/2003,494.9,497.2,488,495.7,3502,5972
01/13/2003,498,498.8,491.6,493.4,4396,6063
01/14/2003,493.4,494.8,491.4,492.9,3528,6483
01/15/2003,495.8,495.8,489,490.9,3777,6783
01/16/2003,488.9,496.2,488.9,491.4,5367,7836
01/17/2003,492.4,492.4,483.3,483.9,3765,7158
01/21/2003,483.6,484.9,476.9,477.4,3367,7464
01/22/2003,475.4,477.9,473.6,474.3,4567,7971
01/23/2003,474.8,479.3,473.1,477.2,3738,8426
01/24/2003,477.5,477.5,467.9,467.9,3517,8641
01/27/2003,463.9,469.3,460.4,460.7,5977,9077
01/28/2003,461.3,466.6,461.1,464.4,5414,9374
01/29/2003,460.2,470,459,466.7,6146,10024
01/30/2003,471.3,471.3,460.4,460.4,5574,10066
01/31/2003,462.4,469.1,459.1,468.3,5484,10985
02/03/2003,469.4,471.3,466.1,467.9,4132,10627
02/04/2003,464.2,469,461.2,467.9,4356,10549
02/05/2003,466.3,470.1,462.1,462.9,6011,10335
02/06/2003,460.9,464.4,458.2,459.4,4029,10555
02/07/2003,461.4,464.4,454,454.4,4194,10868
02/10/2003,456.8,458.2,452,457.7,4215,10943
02/11/2003,459.9,460.3,453.2,456.9,6014,11519
02/12/2003,456.4,456.7,448.2,448.6,4246,11686
02/13/2003,448.9,450,442.4,446.8,3879,12029
02/14/2003,447.3,451.4,444.9,451.2,6234,12379
02/18/2003,452.4,459.8,452.4,459.7,3247,13006
02/19/2003,459.2,460.3,453,455.9,5106,13380
02/20/2003,454.9,457.3,454,455,3881,13290
02/21/2003,455,460.9,452.9,459.5,6429,14169
02/24/2003,458.9,459.1,453.5,453.7,5876,13973
02/25/2003,449,457.9,449,457.9,6791,13847
02/26/2003,454.9,456.1,451.9,453.7,6361,13714
02/27/2003,454.8,458,452.8,456,8101,14924
02/28/2003,456.4,460.5,455.8,457.9,3444,14129
03/03/2003,458.9,462.4,454.6,456.6,4050,13959
03/04/2003,454.6,455.7,449.9,449.9,3049,14307
03/05/2003,449.6,451,447.2,448.9,5618,15433
03/06/2003,448.4,448.9,445.8,448.2,3880,14742
03/07/2003,443.4,450.6,442.6,449.4,5092,15191
03/10/2003,446.9,448.2,441.4,442.3,4319,14967
03/11/2003,442.9,444.3,437.2,437.7,5512,14962
03/12/2003,434.3,437.4,433.4,437,1444,1429
03/13/2003,441.5,449.1,439.7,449.1,5493,2863
03/14/2003,451.3,451.7,446.7,449,7237,3434
03/17/2003,447.2,461.2,446.7,459.5,6222,3741
03/18/2003,460.5,464.8,458.3,464.8,5443,3975
03/19/2003,466.7,467.4,460.1,463.8,5642,5025
03/20/2003,460.7,468,457.2,468,6100,5377
03/21/2003,467,475.3,466.8,473.8,4636,5822
03/24/2003,469.4,469.4,460.2,460.8,4504,5645
03/25/2003,461,468.3,459.8,466.5,6575,6261
03/26/2003,466.5,467.3,463.3,464,3753,6438
03/27/2003,463.5,467.4,460.7,465.1,3649,6423
03/28/2003,465.4,466.8,462.5,465.7,3589,6850
03/31/2003,460.4,464.7,456.6,461,7187,6774
04/01/2003,460.5,464.8,458.9,463.9,7138,6999
04/02/2003,468.3,474.3,468.3,472.6,4193,7532
04/03/2003,473.5,477,469.2,469.5,6059,7128
04/04/2003,470.4,473.2,467.3,469.5,3558,7171
04/07/2003,479.4,479.4,468.6,468.8,6499,7967
04/08/2003,470.9,471.9,465,466.9,7053,9078
04/09/2003,467.1,470.8,462.2,463.8,6053,9802
04/10/2003,463.6,465.5,461.1,464.8,3452,9942
04/11/2003,465.3,468.6,462,463.8,4524,10109
04/14/2003,466.6,470.4,463.3,470.3,4640,10788
04/15/2003,470,473.7,467.1,473.4,3600,11027
04/16/2003,476.3,477.5,467.4,468.2,3742,11376
04/17/2003,468.5,474.4,468.1,473.3,4329,12575
04/21/2003,473.8,476,472.8,475,3601,12412
04/22/2003,472.5,483.7,472.5,482.4,6178,12414
04/23/2003,483.6,487.8,482.7,487.3,3876,12546
04/24/2003,486.8,486.8,482.5,484.3,4238,12936
04/25/2003,483.3,484.8,479.1,480.1,2865,12970
04/28/2003,481,487.6,480,486,4894,13487
04/29/2003,487,490.9,486.1,488,4160,13791
04/30/2003,487.5,491.8,485.5,490.3,4647,13570
05/01/2003,489.3,490,483,490,4048,12821
05/02/2003,493,497.6,487.5,497,4190,13297
05/05/2003,497,500.2,496.2,498.4,3088,13207
05/06/2003,498.8,502.6,498,500.5,4522,13316
05/07/2003,498.5,501.6,496.9,499.3,3648,12891
05/08/2003,498.9,498.9,494.3,496,5443,13191
05/09/2003,496.5,502.1,496.1,501.3,3987,14048
05/12/2003,500.7,506.8,499,506.5,2641,13968
05/13/2003,504.8,508.2,502.7,506.6,4840,14560
05/14/2003,506.9,508.2,503.7,507,3473,14544
05/15/2003,506,508.7,504.5,508.3,4857,14941
05/16/2003,507.3,508.1,504,505.4,3599,14978
05/19/2003,504.5,504.5,495.8,496.5,7218,15469
05/20/2003,497,500.1,492.5,495.9,5842,14949
05/21/2003,494.4,498.9,494,497.8,3718,15324
05/22/2003,498.9,503.9,497.5,501.8,3437,15387
05/23/2003,500.2,506.4,500.2,506,2498,15252
05/27/2003,502.6,514.8,502.6,513.6,4826,15579
05/28/2003,515.2,517.3,514,514.2,4503,15894
05/29/2003,515.8,519.4,513.6,515.8,4472,15316
05/30/2003,516,526.8,516,526.2,5210,15795
06/02/2003,528,532.9,527,528.5,5868,14711
06/03/2003,525.5,528.2,524.2,527.5,3905,14808
06/04/2003,526.6,534.7,526.6,533.4,3741,15386
06/05/2003,530.6,538.6,529.1,538.6,4607,15135
06/06/2003,539.1,546.8,534.9,535.2,5961,14159
06/09/2003,535.2,535.2,525.9,526.4,4152,13667
06/10/2003,526.2,532.7,526.2,532.7,5069,14415
06/11/2003,535.9,538.6,528.4,538.1,348,296
06/12/2003,541.4,541.4,536.5,541.1,5213,1591
06/13/2003,541.1,541.5,532.5,534.2,5856,2844
06/16/2003,535.4,542.9,534.9,542.4,7043,4029
06/17/2003,544.7,544.7,539.7,542.8,7490,4524
06/18/2003,542.4,543.7,538.1,540.8,4543,4922
06/19/2003,541.6,544,534.6,535.8,6806,5175
06/20/2003,537.7,538.4,532.7,532.7,3878,5889
06/23/2003,533.6,536,526.4,528.7,4625,5751
06/24/2003,528.4,531.2,526.1,528.1,5894,0
06/25/2003,525.5,535.1,525.5,529.1,5947,8434
06/26/2003,529.7,535.4,529.4,534.4,4241,0
06/27/2003,534.4,537.9,532.2,532.2,4010,0
06/30/2003,534.7,537.1,528.1,530.4,4985,0
07/01/2003,531,534.8,525,534.3,6935,0
07/02/2003,535.7,540.9,534.5,540.9,4312,0
07/03/2003,537.6,541.9,537.2,537.9,3736,0
07/07/2003,544.2,546.9,542.2,546.9,4242,0
07/08/2003,545,551.8,544.3,550.7,5803,0
07/09/2003,550.1,553.3,548.3,552.5,4890,0
07/10/2003,550.7,550.7,542,542.9,5596,0
07/11/2003,545.7,549,538.9,538.9,2956,9892
07/14/2003,552.4,556.6,546.4,546.4,3630,10595
07/15/2003,554.9,557.6,549.7,550.4,1848,10604
07/16/2003,554.6,554.6,546.7,549.1,3709,0
07/17/2003,551,551,538.4,539.4,4679,0
07/18/2003,541.5,546.3,538.7,544.2,4832,0
07/21/2003,545.2,545.2,538.3,540.9,7306,0
07/22/2003,539.9,546.8,537.2,544.8,6754,9784
07/23/2003,544.6,545.4,538.2,544.9,6902,0
07/24/2003,544.9,548.8,540.3,541.2,7707,0
07/25/2003,539.9,545.6,533.4,544.3,3897,9538
07/28/2003,545.6,549,543.9,548.2,3310,8735
07/29/2003,547.4,550,542.8,548.5,2239,11091
07/30/2003,548.6,549.2,544.2,547.7,4054,8420
07/31/2003,547.4,552.8,545.8,548.2,6406,8746
08/01/2003,547.4,548.4,541.3,542.2,4104,8811
08/04/2003,542.4,545,536.6,540.9,5283,8812
08/05/2003,543.9,543.9,530.9,531.1,4231,9070
08/06/2003,531.9,536.4,530,531.4,4360,9290
08/07/2003,531,533.9,528.6,533.9,4027,9474
08/08/2003,533.4,536,532.8,535.2,3341,9657
08/11/2003,535.4,539.6,534.8,538.9,2956,9892
08/12/2003,538.6,544.9,538.4,544.9,2758,10205
08/13/2003,545.1,546,542.6,545.2,2947,10400
08/14/2003,544.2,550.3,542.2,546.4,3630,10595
08/15/2003,543.3,550.4,543.3,550.4,1848,10604
08/18/2003,549.4,556.6,548.9,556.4,3346,10968
08/19/2003,556.2,559.8,554.4,558.9,4180,10907
08/20/2003,558.9,560,555.4,558.9,3597,10139
08/21/2003,558.9,566.4,558.9,564.4,4616,9915
08/22/2003,565.8,569.8,558.8,559.4,6754,9784
08/25/2003,559.1,560.1,555.2,558.1,3897,9538
08/26/2003,557.2,558.1,551.1,557.8,6038,10133
08/27/2003,557.4,561,556.7,560.3,3068,10438
08/28/2003,560.3,566.7,557.4,565.7,5288,10664
08/29/2003,562.4,570.5,562.4,570.2,2239,11091
09/02/2003,569.8,576.3,568.1,575.9,6844,12032
09/03/2003,576.4,578.8,576.1,577.7,5096,12405
09/04/2003,576.4,579,574.4,578.2,6182,12315
09/05/2003,579.1,579.5,573.5,575.4,5563,12369
09/08/2003,575.3,581.3,575.3,580.4,5423,12609
09/09/2003,578.2,579.9,576,577.2,5564,12622
09/10/2003,578.8,578.8,565.7,567.7,412,529
09/11/2003,569.4,571.4,566.1,568.9,5341,2650
09/12/2003,567.2,572.5,564.9,572.2,6017,4512
09/15/2003,572.9,574.3,570.4,571.1,4555,4969
09/16/2003,571.1,578.1,571.1,577.9,4350,5912
09/17/2003,577.4,578.7,575.3,576.6,5103,6997
09/18/2003,575.7,583.5,575.7,582.9,5991,8069
09/19/2003,583.4,584.4,579.6,580.8,4076,8066
09/22/2003,576.8,578.8,575.4,577.2,5954,8657
09/23/2003,578.4,581.1,576.4,580.9,5284,8767
09/24/2003,580.9,581.8,572.2,572.3,7012,8169
09/25/2003,573,575.4,563.7,563.7,8600,8455
09/26/2003,565.1,565.7,559.4,559.4,8570,0
09/29/2003,562.4,566.2,559.6,566.2,7288,7756
09/30/2003,564.4,567.8,559,561.8,11091,8186
10/01/2003,560.2,572.7,560.2,572.2,6274,8518
10/02/2003,572.7,576.3,571,575.9,4976,9192
10/03/2003,578.6,584.3,578.6,582.7,7380,8982
10/06/2003,581.7,585.4,577,585.3,3683,9503
10/07/2003,582.2,587.8,580.9,586.4,7454,10758
10/08/2003,586.8,588.5,584.4,585.7,7282,10879
10/09/2003,587.9,593.3,585.8,588.2,7462,10111
10/10/2003,588.2,590.7,587,589.7,5171,10436
10/13/2003,592.9,595.9,590.5,595.9,3555,11387
10/14/2003,596.3,596.7,592.2,595.9,4894,11422
10/15/2003,596.4,599.4,590.9,590.9,7698,11635
10/16/2003,590.9,596,589.9,594.7,6157,12423
10/17/2003,594.9,595.8,586.1,586.4,6833,11977
10/20/2003,588.5,591,585.9,591,6665,13042
10/21/2003,589.4,592.8,587.8,591.4,8539,13974
10/22/2003,590.9,590.9,583.6,584.9,7013,14799
10/23/2003,580.6,586.1,579.6,582.4,8759,16296
10/24/2003,578.4,584.2,578.4,583.4,8499,15574
10/27/2003,584.4,590.7,584.4,586.9,6606,14882
10/28/2003,588.1,598,586.3,597.7,6206,16172
10/29/2003,596.4,599.3,593.8,597.7,6582,16821
10/30/2003,598.6,602.9,597.5,598.9,7387,16841
10/31/2003,599,602.9,597.9,599.9,5544,16779
11/03/2003,597.1,606.3,597.1,605.1,7115,17040
11/04/2003,605,608.3,603.5,605.1,7539,18880
11/05/2003,605.1,608.3,601.1,608.2,7720,20185
11/06/2003,608.3,613.4,605.6,613.4,7645,21733
11/07/2003,613.4,614.9,610,610.4,6496,21968
11/10/2003,610,612.4,603.8,603.8,7784,21353
11/11/2003,602.2,605.8,601.3,602.9,6382,22398
11/12/2003,602.7,613.8,602.7,613.2,9050,25027
11/13/2003,613.9,616.4,611.2,614.9,8300,25481
11/14/2003,614.1,617.8,607.8,608.4,8566,24323
11/17/2003,605.8,606.2,599.3,604.2,8612,25355
11/18/2003,606.5,608.2,597,597.4,9570,23261
11/19/2003,597.8,601.7,596.7,599.7,9874,25992
11/20/2003,597.7,603.6,595.9,597.4,10621,26797
11/21/2003,599.4,601,596.9,600.9,7508,27504
11/24/2003,603.4,611.3,600.7,610.4,7439,29097
11/25/2003,608.5,616.2,608.5,613.8,6186,30080
11/26/2003,614.2,618.1,611.9,617.4,5877,29827
11/28/2003,616.4,620.4,614.9,618.5,1937,30393
12/01/2003,617.6,627.2,617.6,626.4,8418,30660
12/02/2003,626.4,629.3,625.2,626.4,8408,29712
12/03/2003,626,629,619.8,619.8,10025,27548
12/04/2003,620.2,621.7,614,618.8,8914,28521
12/05/2003,616.8,618.5,612.4,613.4,8565,27388
12/08/2003,612.4,618.3,612.2,617.2,8629,27619
12/09/2003,618.4,620.1,609.7,609.9,11415,26398
12/10/2003,611.2,611.2,604.1,606.4,9832,25505
12/11/2003,606.3,616.8,606.1,616,8279,4088
12/12/2003,616.5,617.9,612.5,617.2,9413,4677
12/15/2003,626.6,626.7,609.1,609.4,13086,5463
12/16/2003,609.7,612.3,604.9,610.2,12134,7043
12/17/2003,610,612.4,606.6,611.2,6820,7612
12/18/2003,611.7,620.9,611.3,619.7,7413,8079
12/19/2003,620.1,621.2,616.4,618,7138,8372
12/22/2003,617.6,623.3,617.4,622.5,5697,8414
12/23/2003,623.2,625.3,620.7,625,6927,9082
12/24/2003,623.4,626.7,622.3,622.7,1802,9071
12/26/2003,624.8,627.1,622.8,623.7,2210,9063
12/29/2003,624.7,631.1,623.9,630.1,4469,9506
12/30/2003,627,631.9,627,631,4938,9445
12/31/2003,634,634.1,626.7,627.8,9899,10815
01/02/2004,629.7,632.2,626.1,629,7125,10894
01/05/2004,634.2,634.2,628.3,632.7,7279,11446
01/06/2004,632.7,635,630.2,633.2,5680,11771
01/07/2004,633.1,636.7,630.6,636.2,7030,11717
01/08/2004,636.7,638.7,633.1,636.7,7314,12098
01/09/2004,638.2,641.5,632.1,636.4,11179,11956
01/12/2004,636.9,640.8,635.7,640.5,7284,12247
01/13/2004,640.6,643.7,632.7,636.5,8975,12391
01/14/2004,636.7,640.4,636.3,640.2,6673,12653
01/15/2004,639.8,643.4,635.9,642.7,9916,13231
01/16/2004,646.2,646.2,641.7,644.8,5501,13573
01/20/2004,648.6,651.6,641,650.1,8634,13546
01/21/2004,649.9,653.7,647.2,652,7817,13696
01/22/2004,652,655.3,648.9,651,6917,13979
01/23/2004,649.4,654.7,648.4,650.7,7967,14251
01/26/2004,650.6,655.4,647,655,7696,15271
01/27/2004,654.7,655.7,648.8,648.9,8606,15605
01/28/2004,649.8,653.2,640.1,641.4,10504,15158
01/29/2004,641.6,643.7,632.8,637.7,11798,16241
01/30/2004,638.7,640.3,634.4,639.7,8655,16548
02/02/2004,640.5,644.6,636,641.1,11867,17051
02/03/2004,640.7,640.9,637.1,638.5,5965,16879
02/04/2004,638.7,638.7,632,632.5,10644,17058
02/05/2004,632.7,637.8,631.5,635.2,7252,17099
02/06/2004,635.7,646.4,635.3,645.7,7599,17445
02/09/2004,645.6,651.3,634.4,648.7,6075,17533
02/10/2004,649.7,652.6,648,651.7,5495,17576
02/11/2004,651.1,657.4,649.3,657.2,7921,17685
02/12/2004,657.1,659,655.2,656.1,7199,18070
02/13/2004,656,659.9,652.1,653.7,7886,17717
02/17/2004,652.2,661.3,652.2,661.3,7840,18190
02/18/2004,661,661.7,656.3,657.6,7094,18010
02/19/2004,658.6,662.2,650.4,651.7,9133,18371
02/20/2004,651.1,653.3,644.6,647,9266,18384
02/23/2004,645.3,650.1,640,642,11600,18869
02/24/2004,641.9,644.4,637.7,641.1,12139,17982
02/25/2004,639,646.4,638.8,646.2,8546,18208
02/26/2004,646.2,651.3,643.3,649.7,8815,18732
02/27/2004,649.9,654.7,648.5,653.2,7653,18940
03/01/2004,654.9,663,654.6,662.7,9001,19478
03/02/2004,662.4,664.5,659.9,660.4,8341,18411
03/03/2004,659.8,661.4,654.4,660.1,10962,18606
03/04/2004,660.2,664.2,659.2,663.4,5951,18279
03/05/2004,663.2,669.4,660.2,667.2,9877,18183
03/08/2004,667.7,670.4,659.2,659.2,11159,17525
03/09/2004,659.3,661.1,655,657,8845,17296
03/10/2004,656.7,658.4,645.2,646.1,292,415
03/11/2004,640.6,649.6,637.6,638.1,17526,5893
03/12/2004,641.3,649.6,640.9,647.2,14552,11110
03/15/2004,647.5,647.7,638.4,639.6,15240,12240
03/16/2004,640.1,645.2,636.7,639.7,12999,12012
03/17/2004,639.8,648.5,639.6,648.1,9819,14181
03/18/2004,643.9,648.4,640.6,646,13422,13979
03/19/2004,646.1,647.5,638.7,639.1,9846,14023
03/22/2004,636.6,637.6,630.3,631.1,14854,14481
03/23/2004,631.1,636.3,630,632.1,11209,14810
03/24/2004,630.7,634.8,628.2,630.1,14801,15817
03/25/2004,633.1,640.3,632.3,638.6,10269,15905
03/26/2004,638.8,643.7,637.9,639.9,7694,15786
03/29/2004,642.7,650.4,642.7,650.4,9793,15833
03/30/2004,649.6,652.9,646.6,652.4,8410,16771
03/31/2004,652.4,656.3,649.6,655.1,10085,17435
04/01/2004,655,661.6,654.1,661.6,9588,18334
04/02/2004,659,667.7,659,664.4,9899,19351
04/05/2004,663.6,668.9,662.9,668.1,7826,20273
04/06/2004,666.3,668.4,663,664.1,8465,20054
04/07/2004,663.1,668,660.3,666,10728,20540
04/08/2004,667.9,670.8,660.3,662.9,8997,20131
04/12/2004,664.2,667.3,661.8,664.1,7352,20578
04/13/2004,664.6,667,651.8,653,14620,21016
04/14/2004,652.1,655.9,646.9,651.1,14296,22233
04/15/2004,654.1,654.1,644.4,647.4,14543,22783
04/16/2004,646.7,653.6,646.6,652.9,9147,22971
04/19/2004,654.6,655,649.4,653.9,7148,23082
04/20/2004,654.1,657.7,644.4,644.6,13546,24489
04/21/2004,645.5,651.9,644.3,651.6,15287,23956
04/22/2004,653.3,662,650,660.4,13317,24430
04/23/2004,661,663.4,655.1,659.5,9978,24659
04/26/2004,659.7,663.3,655.3,657.9,12305,24876
04/27/2004,658.9,663.3,655.4,657.4,15017,24970
04/28/2004,657.6,658.2,646,649.6,14817,25895
04/29/2004,649.5,650.3,636.1,638.6,18803,26705
04/30/2004,638.2,641.5,632,634.8,20164,21297
05/03/2004,634.7,641.7,634.7,640.2,15593,19197
05/04/2004,640.2,646,638.2,640.1,17156,19636
05/05/2004,640.6,646,639.8,645.5,14565,19969
05/06/2004,644.6,644.6,632.6,636.8,19148,22045
05/07/2004,636.1,639.7,623.6,623.6,23976,23332
05/10/2004,624,624,611,613.5,23942,24480
05/11/2004,614,623.8,614,620.9,14363,24413
05/12/2004,620.6,622.3,609.7,622.1,24768,26549
05/13/2004,622,624.8,617.4,619.9,21509,27254
05/14/2004,621,624.6,615.6,618.1,20752,26720
05/17/2004,615.2,617.3,603.1,613.6,22583,26685
05/18/2004,613.6,618.9,613.6,618.2,11210,26327
05/19/2004,619.5,626.9,615.3,615.6,19890,27991
05/20/2004,615.2,620.2,614.4,618.1,13125,27256
05/21/2004,616.9,622.5,616.8,619.6,10548,28024
05/24/2004,622.6,627.2,621.3,626.3,13677,28597
05/25/2004,626.9,637.4,623.4,636.3,17749,29945
05/26/2004,636.8,640.7,634.1,640.1,12190,30606
05/27/2004,642.1,645.2,638.1,643.7,11908,30751
05/28/2004,643.7,647.6,642.4,646.3,8742,30997
05/31/2004,645.6,645.6,645.6,645.6,8742,30997
06/01/2004,645.1,649.9,641.3,649.8,14108,31367
06/02/2004,648.9,651.1,645.3,647.9,13686,32763
06/03/2004,647.1,647.1,638.6,638.6,13978,33240
06/04/2004,640,647.2,639.1,644.9,15356,33489
06/07/2004,648.8,654.1,645.8,653.9,11229,33823
06/08/2004,653.7,654.1,650.4,653.6,10915,33686
06/09/2004,653.4,653.4,644.6,644.9,18223,33083
06/10/2004,647.7,649.5,642.9,647.1,11636,6456
06/11/2004,647.1,647.1,644.1,647.1,2,0
06/14/2004,644.2,644.8,638.2,639.6,16044,13897
06/15/2004,639.1,648.6,639,646.4,18779,20284
06/16/2004,646,648,644,646.6,13293,19555
06/17/2004,645.8,648.6,642.2,646.1,11892,19513
06/18/2004,645.2,649.1,643.5,644.1,12147,20671
06/21/2004,647.6,648.5,643.6,644.5,15092,21420
06/22/2004,645.1,649.1,641.9,648.6,16045,24512
06/23/2004,648.2,655.2,646.3,655.1,14394,26893
06/24/2004,654.6,656.7,652.1,652.1,12775,26578
06/25/2004,652.4,657.1,651.2,656.4,13198,29395
06/28/2004,657.1,660.7,651.4,651.6,14352,27652
06/29/2004,651.7,655.3,649.4,653.9,13247,27622
06/30/2004,654,659.8,653.7,659.4,17090,29178
07/01/2004,659,659.6,649.6,649.6,18865,27914
07/02/2004,650.1,651.8,647.8,650.7,8375,28066
07/06/2004,652,652,641.5,642.6,13884,28933
07/07/2004,642.4,646,641.2,643.9,10828,28253
07/08/2004,643.4,643.4,635.3,635.9,17050,28673
07/09/2004,636.6,640.9,636.1,640.1,9002,28490
07/12/2004,640.1,641.1,633.2,636.9,13260,27580
07/13/2004,637.1,639.9,636.8,637.1,9410,27220
07/14/2004,635.2,641.6,633.4,635.6,15995,27496
07/15/2004,635.8,641.8,635,636.9,13854,27930
07/16/2004,637.3,642.6,634.5,635.9,15968,26174
07/19/2004,637.9,637.9,632.2,634.9,14378,26321
07/20/2004,635.4,644.6,634.1,643.6,14735,28044
07/21/2004,643.4,645.3,628.6,628.6,18502,26933
07/22/2004,629.4,631.4,622.4,629.6,17793,27469
07/23/2004,626.1,629.5,621.5,622.1,17268,26720
07/26/2004,622.2,625.9,615,617.4,24136,27586
07/27/2004,617.8,626.1,617.1,624.5,15931,28557
07/28/2004,623.5,624.9,616,622.4,22284,29010
07/29/2004,623,630.8,620.9,630.1,18709,29471
07/30/2004,630.3,632.3,626.3,630.2,15733,29776
08/02/2004,629.5,631.6,622.2,630.6,22296,28890
08/03/2004,629.4,639.8,622.7,623.4,14989,28350
08/04/2004,622.7,625.3,617.1,622.1,20672,28915
08/05/2004,621.3,623.1,610.7,611.1,20449,30281
08/06/2004,611.1,613.2,601.2,602.6,17944,30937
08/09/2004,604.5,606.4,602.7,604.4,10722,29069
08/10/2004,603.9,613.2,603.9,611.9,13369,29947
08/11/2004,609.7,610.8,602.1,608.3,21436,30994
08/12/2004,608.7,608.7,600.3,601.1,19299,29939
08/13/2004,603.1,604.6,599.2,601.6,13546,30021
08/16/2004,598.6,610.5,598.6,609.2,13990,31217
08/17/2004,608.7,615.5,608.3,612.9,11475,31569
08/18/2004,612.6,621.4,608.7,619.9,14191,33088
08/19/2004,620,620.2,614,616.1,13637,32167
08/20/2004,616.3,625,613.6,624.4,12262,33660
08/23/2004,624.6,626.4,620.6,622.4,14113,34210
08/24/2004,622.3,625,618.5,624.5,12941,34370
08/25/2004,624.1,628.3,620,625.9,13640,36324
08/26/2004,626.4,628.5,625.5,625.9,7775,35815
08/27/2004,625.9,631,625.7,629.1,7626,36175
08/30/2004,629.6,629.8,622.5,624,11231,35575
08/31/2004,624,629.1,622.5,628,16303,36488
09/01/2004,628.6,633.2,625.2,632.9,16152,38187
09/02/2004,632.2,639.6,631.3,639.6,10431,38807
09/03/2004,636.3,639.6,632,635.4,12177,37749
09/07/2004,637.1,640.7,636.4,639.9,12746,38705
09/08/2004,639.4,642.8,633,636.6,18570,40369
09/09/2004,634.9,639.4,633.6,637.7,18685,14656
09/10/2004,638.1,640.9,634.2,640.5,12839,13433
09/13/2004,640.5,645.8,640.5,644.1,15517,16476
09/14/2004,644.3,645.1,640.2,643.4,12639,17728
09/15/2004,642.7,642.9,638,639.1,11212,18965
09/16/2004,639.4,644.9,639,644.1,10435,19342
09/17/2004,643.6,645.7,640.8,642.6,13237,19461
09/20/2004,641.9,643.7,639.6,639.6,13989,20022
09/21/2004,640.3,646.2,640.1,643.1,9741,21718
09/22/2004,643.4,643.8,636.1,636.1,16391,20465
09/23/2004,636.4,638.7,635.3,635.4,12699,19934
09/24/2004,635.6,641.9,635.3,639.6,10417,21154
09/27/2004,639.8,639.8,632.7,634.6,12549,21024
09/28/2004,634.7,638.6,633.2,637.6,11477,22632
09/29/2004,637.6,640.9,636.3,640.7,12576,23404
09/30/2004,640.8,645.4,638.9,644.2,12930,24482
10/01/2004,643.4,653.9,642.6,653.4,11172,26719
10/04/2004,653.4,658.9,653.1,654.6,9380,27169
10/05/2004,655.7,657.1,651.8,654,11633,27139
10/06/2004,654.1,657.1,651.8,656.9,10244,29005
10/07/2004,656.3,656.5,648.8,649.9,12820,26659
10/08/2004,649.8,652.6,644,644.1,12513,26273
10/11/2004,645.9,647.2,643.7,645.9,5118,26101
10/12/2004,645.3,645.9,638.8,642.1,13285,27282
10/13/2004,643.6,646.7,636.4,636.9,17704,27188
10/14/2004,637.6,639.2,633.6,633.9,11940,27206
10/15/2004,634.1,638.9,631.9,636.1,13959,28994
10/18/2004,638.3,639.5,633.2,638,14672,29949
10/19/2004,638.1,642.4,634.2,634.8,15960,28345
10/20/2004,635.3,638.8,631.1,636.4,18510,29648
10/21/2004,636.2,643.8,636.2,642.6,13476,30328
10/22/2004,641.3,644.7,636.9,637.4,13683,29968
10/25/2004,636.1,641,633.8,640.1,17803,31125
10/26/2004,641.4,646,635.7,645.5,15268,32689
10/27/2004,645.2,652.9,642.6,652.6,16550,35149
10/28/2004,652.6,653.5,647.5,650.6,12431,35618
10/29/2004,651,654.4,648.8,652.9,10490,35253
11/01/2004,650.5,655.3,650.4,652.4,11553,36260
11/02/2004,652.3,657.4,650.4,651.6,15244,35967
11/03/2004,650.9,663.6,650.7,661.9,17714,38225
11/04/2004,660.1,669.6,659.6,669.1,14605,40949
11/05/2004,669,674.3,668.2,670.4,11488,40702
11/08/2004,670.8,671.6,667.1,668.6,9290,40104
11/09/2004,668.7,672,667.9,669.5,8920,41270
11/10/2004,669.4,674.4,669.4,672.1,11244,42105
11/11/2004,673.1,678.1,671.8,677.1,6756,42770
11/12/2004,676.5,685.1,674.9,684.3,11380,43573
11/15/2004,684.3,685,681.7,684.1,11714,42627
11/16/2004,684.5,684.8,679.9,682.1,11962,41680
11/17/2004,681.9,689.2,681.9,687.1,12984,42216
11/18/2004,685.8,686.9,681.4,685.6,11057,41168
11/19/2004,685.2,685.7,677.2,677.6,10421,40285
11/22/2004,676.1,683.2,674.4,682.6,10442,41112
11/23/2004,682.1,686.2,679,685.9,12486,41273
11/24/2004,685.9,691.1,685.4,689.1,7458,39956
11/26/2004,691.3,693.2,688.8,689.6,3391,40061
11/29/2004,690.1,694.1,684.4,686.9,20003,39038
11/30/2004,686.9,689.6,685.6,687.8,16069,38566
12/01/2004,688.8,696.2,688.3,695.1,15073,39297
12/02/2004,694.8,696.7,691.2,692.1,14888,38455
12/03/2004,693.9,697,691.5,693.1,14150,37662
12/06/2004,691.6,695,688.9,691.6,12632,37276
12/07/2004,692.3,694,684.1,684.6,13966,33747
12/08/2004,684.7,691.7,683.1,691.7,3410,4807
12/09/2004,687.6,691.2,683,688.9,21579,12724
12/10/2004,689,692.3,687.1,691.6,12953,14669
12/13/2004,692.9,696.3,691.8,696.2,9974,16230
12/14/2004,695.7,702.4,694.7,701.9,11654,19188
12/15/2004,702.1,706.1,700.5,705.3,11557,19931
12/16/2004,705.2,705.8,699.5,702.2,13940,19603
12/17/2004,700.7,703,698.2,700.4,14201,20389
12/20/2004,697.5,704.1,696.5,699.9,13007,20256
12/21/2004,699.9,706.6,699.9,706.5,12152,20938
12/22/2004,705.8,709.1,705.4,706.4,8588,21301
12/23/2004,706.5,710.1,701.5,708.2,5859,21685
12/27/2004,709.9,710.8,701.7,704.4,12788,21151
12/28/2004,706,712.1,704.5,711.7,11150,22130
12/29/2004,711.8,713.6,710.3,713.4,7372,22816
12/30/2004,713.4,715,711.4,711.4,6679,23282
12/31/2004,709.9,717.1,709.9,713.3,9524,23536
01/03/2005,712.6,717,701.3,703.7,18617,22359
01/04/2005,704,705.8,690.6,692.1,19355,23589
01/05/2005,691.6,692.4,682.1,682.6,22818,24228
01/06/2005,682.3,690.4,682.3,686.9,18005,24586
01/07/2005,686.2,690.4,681.5,683.4,19649,25436
01/10/2005,683.6,692.5,683.1,687.9,20276,25118
01/11/2005,687.9,688.2,681.9,683.7,17562,25780
01/12/2005,685.4,686.2,678.3,685.5,23281,25002
01/13/2005,685.8,689,683.4,685.2,18181,25420
01/14/2005,686.3,690.1,684.1,688,12979,24897
01/17/2005,688.5,689.9,688.5,689.7,21,0
01/18/2005,688.5,695.9,687.4,694.9,15587,25266
01/19/2005,694.3,695.9,688.2,688.3,14734,25183
01/20/2005,686.9,691,684.2,685.2,23451,25951
01/21/2005,686.2,689.1,680.6,682.4,16408,26844
01/24/2005,683.2,686.4,678.5,679.4,17794,26864
01/25/2005,679.8,685.8,679.3,681.4,15148,26760
01/26/2005,681.8,687.4,681.3,685.9,17207,26028
01/27/2005,685.9,691.5,684.7,688.4,15287,26444
01/28/2005,688.9,689.2,682.2,687.2,17568,27443
01/31/2005,688.7,695,688.7,695,16876,27600
02/01/2005,694,700.5,693.6,698.4,12629,28975
02/02/2005,699.2,704.1,698.8,701.9,10725,28898
02/03/2005,702.2,702.2,698.1,700.9,12256,29276
02/04/2005,700.9,710.5,700,709.4,13597,29794
02/07/2005,710,712.6,706.6,709.7,11482,29906
02/08/2005,709.2,712,708.5,710.2,9692,30541
02/09/2005,712.1,712.8,701.7,702.4,17605,30128
02/10/2005,702.6,705.4,700.4,704.4,13481,30242
02/11/2005,703.6,712.4,701.4,711.4,15496,30653
02/14/2005,712.9,712.9,708.7,711.9,9395,30594
02/15/2005,711,715.4,709.9,713.7,11418,30379
02/16/2005,713.5,716.3,709.3,714.3,11936,30355
02/17/2005,714.8,716.9,710.1,710.7,16135,30318
02/18/2005,710.6,712.9,708.6,709.7,10465,30367
02/21/2005,709.7,709.7,708.9,708.9,4,0
02/22/2005,709.7,711.5,698.3,698.7,21865,31121
02/23/2005,699.4,705.2,698.9,703,16563,30414
02/24/2005,703,710.8,700.6,710.2,15692,30707
02/25/2005,710.3,719.6,709.1,718.2,11738,30517
02/28/2005,718.2,719.5,711.1,715.4,17952,30764
03/01/2005,716.1,721.3,715.4,720.3,16333,32378
03/02/2005,720.1,724.1,716.5,719.1,18019,31193
03/03/2005,719.3,723.7,715.7,719.3,18557,31205
03/04/2005,719.7,728.3,719.2,727.2,14411,30534
03/07/2005,727.9,731.8,727.1,729.7,12690,30126
03/08/2005,729.8,731.2,724.1,725.4,15822,29233
03/09/2005,725.9,727.1,717.1,717.5,20213,27093
03/10/2005,716,718.9,711.8,717.5,17196,11980
03/11/2005,718.7,722.1,714.4,717,19617,15597
03/14/2005,717,722.5,717,722.5,18673,21712
03/15/2005,722.5,725.5,717.8,718.8,19337,22242
03/16/2005,718.7,720.8,711.8,713.3,15697,24071
03/17/2005,714.1,715.5,710.7,712,13160,24019
03/18/2005,712.2,714,707,707,17585,22155
03/21/2005,709,710.1,706,710.1,13559,23146
03/22/2005,709.6,715.3,705.1,705.5,17862,22563
03/23/2005,705,706.3,699.7,699.7,16906,23688
03/24/2005,700.1,707.3,699.9,701.7,12381,24141
03/28/2005,704.7,706,702.2,704,10930,24345
03/29/2005,704.1,707.4,694.4,695.4,20481,25341
03/30/2005,695.4,703.6,695,703.5,16000,24990
03/31/2005,703.1,707.1,702.5,706.1,14847,24885
04/01/2005,705,712.2,700.9,703.3,22704,23749
04/04/2005,703.3,705.4,698.8,704.6,15893,22658
04/05/2005,704.5,708,703.8,705.5,16035,23114
04/06/2005,705.9,709.9,705.2,706.9,16459,22660
04/07/2005,706.9,709.9,704.5,708.8,15003,23138
04/08/2005,709,709.4,701.8,701.8,14846,22475
04/11/2005,700.8,704.5,698.4,699.5,12922,22979
04/12/2005,699.7,705,692.9,702.8,25862,24244
04/13/2005,702.7,703.1,693.3,694.5,21941,24928
04/14/2005,693.2,695.3,681.7,681.8,25310,25702
04/15/2005,681.9,684.4,673,673.3,31183,26580
04/18/2005,670.8,679.4,669,677.1,29397,26637
04/19/2005,677,685.9,677,685.3,20066,27412
04/20/2005,686.5,687.8,674.6,675.7,25405,28517
04/21/2005,676.1,686.8,675.1,686,19692,28677
04/22/2005,685.7,686.1,675.7,682.8,25113,28680
04/25/2005,682.6,690.5,682.2,689.2,20196,27516
04/26/2005,689.2,691.5,682,682.4,21028,27269
04/27/2005,682.5,685.6,675.3,682.8,22885,26834
04/28/2005,682.1,683.1,671.7,672,25523,27224
04/29/2005,672.3,680.2,668.9,678.8,28986,25859
05/02/2005,679.4,683.7,676.8,683.6,21397,26084
05/03/2005,683.5,686,678.9,683,23814,25117
05/04/2005,683.5,690.1,681.8,688,19298,26132
05/05/2005,688.3,693.9,686.7,691.5,26269,27213
05/06/2005,691.1,696.5,690.5,692.8,15540,27492
05/09/2005,693.7,696.5,689.7,695.7,15087,27413
05/10/2005,695.5,696,689.9,691.5,19168,27919
05/11/2005,691,695.2,686.1,694,23384,28186
05/12/2005,693.5,695.4,684,684.8,25854,27885
05/13/2005,685.4,689.2,676.4,681.8,24530,28173
05/16/2005,681.6,690.2,681.3,690,16128,28223
05/17/2005,689.9,696.1,686.5,696.1,19386,28690
05/18/2005,695.7,706.6,694.6,706,18836,29169
05/19/2005,706.4,709.2,705.1,708.3,16602,26779
05/20/2005,708.1,709.3,704.4,707,10501,27044
05/23/2005,709.7,714.3,707.2,714.3,18763,29152
05/24/2005,713.9,714,708.9,710.3,17938,29490
05/25/2005,710,710.4,704.6,707,16391,28339
05/26/2005,706.8,713.3,706.8,712.8,11688,29310
05/27/2005,712.3,716,711.9,715.5,8305,29548
05/31/2005,715.7,717.6,711.8,715.2,16792,29475
06/01/2005,714,722.8,713.7,719.5,25176,31242
06/02/2005,719.5,723.6,718.6,722.8,13652,32209
06/03/2005,722.6,725.1,718.6,719.5,19416,31901
06/06/2005,719.6,722.4,717.1,721.5,12390,32784
06/07/2005,721.9,728.5,720.9,722.5,24673,31400
06/08/2005,722.3,724.7,717.3,718.5,21063,30312
06/09/2005,718.3,723.8,715.4,722.5,22904,10848
06/10/2005,722.8,724.9,720.8,724.2,19487,14855
06/13/2005,724.1,727.7,720.6,726.5,27041,20863
06/14/2005,727,729.8,725.5,729.5,16863,22509
06/15/2005,728.6,731.9,724.5,731,17829,22955
06/16/2005,730.1,736.5,730.1,736,14785,24077
06/17/2005,735.5,740.6,734.5,734.5,20304,24603
06/20/2005,734.8,736.6,731.9,734.4,12687,24371
06/21/2005,734.6,736.7,731.8,735,16009,24589
06/22/2005,735.1,737.8,730.3,734,16755,25308
06/23/2005,734.7,736.1,726.6,726.8,23013,24668
06/24/2005,726.9,727.9,718,718.5,21435,26491
06/27/2005,718.4,722.2,717.6,721.3,18761,27520
06/28/2005,722,731.5,721.7,730.4,16399,28118
06/29/2005,731.2,732.7,729.5,731,12761,28423
06/30/2005,731.2,735,728.3,728.9,19129,28839
07/01/2005,728.5,734.2,728.5,733.8,17418,31267
07/05/2005,733.8,741,731.4,741,15564,31128
07/06/2005,740.6,741.7,734.8,735.5,22121,30315
07/07/2005,735.3,738.8,722.8,738,26214,30938
07/08/2005,738.3,747,737.8,747,15355,30841
07/11/2005,746.4,752.6,746.4,752.3,13738,31797
07/12/2005,752.1,755.4,748.9,752.7,14885,31570
07/13/2005,753,754.4,749.5,750.8,13755,31600
07/14/2005,751.3,756.4,746.5,748.8,18927,30454
07/15/2005,748.9,750.3,746.1,749.4,10718,30327
07/18/2005,748.5,750.1,746.5,749,12565,30526
07/19/2005,749.5,756.1,748.2,756.1,17133,30841
07/20/2005,754.8,760.2,752.4,758.2,17251,30297
07/21/2005,759,762.8,749.5,752,29045,30443
07/22/2005,752.5,758.8,751,758,16276,30595
07/25/2005,758,760.2,752.6,755.5,14066,30656
07/26/2005,756.6,758.1,753.5,757.3,15352,30016
07/27/2005,757.4,759.6,754.1,759.5,13868,31264
07/28/2005,759.1,765.3,757.6,764.7,12094,31898
07/29/2005,764.7,766.6,761.3,763.2,14607,33416
08/01/2005,763.9,765.8,761.9,763.8,12963,33286
08/02/2005,763.5,767.6,763.4,767,11979,33443
08/03/2005,765.9,767.1,764.1,765,10558,33828
08/04/2005,764.9,765.7,757.9,758.2,12367,32910
08/05/2005,758.3,759.5,749,750.5,12543,33152
08/08/2005,750.9,754.5,746.7,747.5,10795,33460
08/09/2005,747.4,751.3,747.4,751,10742,33037
08/10/2005,751,756.7,747.4,752.5,19035,32765
08/11/2005,752,756.6,750.3,754.9,16642,33025
08/12/2005,754.7,756.1,748,752.5,20619,33607
08/15/2005,752.5,757.5,749.7,755.2,14455,33259
08/16/2005,755.3,756,744.5,745.5,16534,32397
08/17/2005,745.7,748,742.5,743.8,16329,31650
08/18/2005,743.7,745.7,739.8,742.8,13446,31522
08/19/2005,742.9,746.7,742.3,746.5,9354,31784
08/22/2005,746.2,749.5,742.9,748.1,16381,33538
08/23/2005,747.8,748.6,742.6,747.4,10684,33095
08/24/2005,747.1,751.5,742.3,743.8,20527,32454
08/25/2005,743.5,747.5,743.1,747.3,12174,32564
08/26/2005,747.2,747.8,738.5,739,14366,33569
08/29/2005,735.9,746,733.5,745.7,17742,34445
08/30/2005,745.7,746,738.3,740.6,21567,34474
08/31/2005,740.7,754.7,739.1,752.7,23739,36260
09/01/2005,753.7,756.2,750,752.2,19248,36171
09/02/2005,751.7,754.4,747.7,749.5,12626,34929
09/06/2005,749.6,757.3,749.6,755.9,15192,34767
09/07/2005,756.2,759.5,754.9,758.3,16088,34685
09/08/2005,757.6,758.6,754.4,755.3,21320,13586
09/09/2005,755,761.8,755,760.6,19251,22031
09/12/2005,760.1,763.4,759.6,761.2,12745,23985
09/13/2005,761.1,761.1,756,756.8,19603,24945
09/14/2005,756.7,758.9,752.4,753.9,18516,24895
09/15/2005,754.1,756.3,750.9,753,15757,25147
09/16/2005,752.7,757.3,752.7,755.4,14472,26416
09/19/2005,755,756.7,751.2,753.1,12757,25594
09/20/2005,753,756.8,744.3,744.8,18817,27055
09/21/2005,744.6,745.7,734.8,735.2,22318,28429
09/22/2005,735.2,739.4,730.8,738.2,19877,28455
09/23/2005,738.1,743.3,733.8,740.9,12418,28988
09/26/2005,744.2,747.7,742.4,745.4,16772,29663
09/27/2005,745.5,746.4,740.1,743.8,18456,30029
09/28/2005,743.7,746.4,739.1,744.2,17356,29766
09/29/2005,743.8,752.2,739.9,751.4,21467,30996
09/30/2005,751.4,757.5,750.3,756.7,13263,31586
10/03/2005,757,761.9,756.4,761.2,18632,32599
10/04/2005,761.1,763.3,750.2,750.7,18793,33351
10/05/2005,750.4,751.9,735.5,736,28606,32462
10/06/2005,736,738,723.3,730.1,41087,33376
10/07/2005,729.7,734.7,728.7,731.7,17507,33799
10/10/2005,732.1,734.6,726.3,726.9,20553,34475
10/11/2005,727.3,731.8,722,722.3,25410,34408
10/12/2005,722,725.4,710.2,712.9,35297,34923
10/13/2005,712.9,716.5,704,708.8,33074,34640
10/14/2005,708.9,720.6,708.9,719.4,25524,34646
10/17/2005,720,724.5,717.2,724.3,19007,34951
10/18/2005,724.3,725.3,714.4,715.2,22791,34533
10/19/2005,713.9,724.4,707.5,724.2,32940,34030
10/20/2005,724,726.3,710.3,714.1,35128,34017
10/21/2005,715.7,724.5,713,721.5,26310,34512
10/24/2005,722,734.7,721.4,734.3,25761,34603
10/25/2005,733.3,735.9,726.8,732.1,24931,35342
10/26/2005,731.5,735.7,727.4,729.2,31226,37041
10/27/2005,729.3,729.3,715.7,718,25011,39217
10/28/2005,717.4,727.7,715.9,726.4,25944,40533
10/31/2005,727,740.2,726.7,739,23711,39522
11/01/2005,733,741.1,732.3,740.2,25616,37979
11/02/2005,741,751,737.7,750.3,25042,38477
11/03/2005,750.3,757.7,749,753.2,22542,38343
11/04/2005,753.3,755.5,748.1,752.5,21916,38550
11/07/2005,751.3,755.7,749.6,751.9,21990,39471
11/08/2005,751.9,752,746,750.6,22955,39059
11/09/2005,750,755.1,745.8,752.3,20842,39403
11/10/2005,752.2,755.9,742.4,754.1,25937,39869
11/11/2005,754.1,758.6,753.6,758.3,10410,40230
11/14/2005,758,759.5,755.4,759.2,21758,44465
11/15/2005,758.9,761.4,752.2,754.3,27236,44023
11/16/2005,754.3,757.5,749.8,755.8,23304,42186
11/17/2005,755.8,764.6,755.3,763.9,20275,42788
11/18/2005,763.9,768,762.2,765.9,17441,42841
11/21/2005,766,772.9,764,772.5,19910,44315
11/22/2005,772.2,777.8,770.4,776.6,17023,44248
11/23/2005,776.2,781.8,775.4,778.9,14064,44957
11/25/2005,777.8,780.4,776.6,779.8,4776,45193
11/28/2005,779.6,781.8,767.9,769.4,23106,45328
11/29/2005,769.2,775.6,769,771.4,22869,45384
11/30/2005,771.3,775,768.8,770.6,24171,45618
12/01/2005,771,782.5,770.5,780.9,19657,44897
12/02/2005,780.8,782.9,777.8,782.2,20885,45800
12/05/2005,782.1,782.8,774.9,778.4,18831,45510
12/06/2005,778.5,783.9,777.8,779.1,23183,44247
12/07/2005,779,780.5,773.3,776.6,26748,41489
12/08/2005,775,781.7,772.9,777.6,41051,18460
12/09/2005,776.7,782.5,774.9,781,27285,25247
12/12/2005,781.2,784.7,777.7,782.7,20567,30319
12/13/2005,782.5,786.1,780,784.3,24508,33889
12/14/2005,784.3,788.4,781.2,786.2,22499,38950
12/15/2005,786,787,777,781.9,24874,40075
12/16/2005,781.3,786,776.4,776.7,18896,40427
12/19/2005,776.9,778.6,769,770.9,18550,42470
12/20/2005,771.2,775,767.3,771.4,18065,41605
12/21/2005,771.8,779.6,770.2,777.7,21313,40938
12/22/2005,777.3,782.5,775.6,782.3,15985,41881
12/23/2005,782,786.6,781.7,784.1,8376,41533
12/27/2005,785.1,786.7,773.8,774.2,19041,41469
12/28/2005,773.6,781,772.7,778.7,16321,42132
12/29/2005,778.8,781.4,774.5,775.7,14699,42051
12/30/2005,775.6,776.1,769.1,773.2,20767,42299
01/03/2006,774.3,785,766.5,784,38083,44355
01/04/2006,783.5,789.3,782.2,788.3,23675,46223
01/05/2006,788.2,790.5,785.6,790.3,21213,44897
01/06/2006,790.5,798.9,782.4,798.5,20520,45381
01/09/2006,798.5,804.7,797.8,801.9,17850,45021
01/10/2006,801.3,806.5,798,806.2,19159,45214
01/11/2006,806.3,807.5,802.6,806.1,17830,46008
01/12/2006,806.1,807.1,800.2,802.5,18858,47316
01/13/2006,802.5,803,799.1,800.4,15793,47839
01/17/2006,801.4,801.8,793.5,798.8,20612,49592
01/18/2006,797.5,798.3,790.6,796.2,24499,51247
01/19/2006,796.5,806,793.3,804,20849,52172
01/20/2006,803.6,805.4,791.2,791.8,32200,51455
01/23/2006,791.8,796.5,789.8,794.5,20336,51628
01/24/2006,794.6,802.1,793.8,800.7,21247,52661
01/25/2006,800.8,804.3,792.6,797.4,30131,52405
01/26/2006,796.7,806.2,796.6,805.8,21304,52072
01/27/2006,805.9,812.9,805,808.9,19297,51518
01/30/2006,809.6,812.3,808,808.7,14856,50463
01/31/2006,808.4,815,806.3,814.3,24373,48448
02/01/2006,809.5,817.5,808.2,815.8,23733,49097
02/02/2006,815.8,816.3,804.3,805.9,26849,49141
02/03/2006,805.6,810.2,802,804.7,22902,48690
02/06/2006,804.7,810.3,803.8,809.7,16463,48609
02/07/2006,810,810.6,797.5,797.8,25327,48959
02/08/2006,798.3,801.8,794.3,800.3,20475,48444
02/09/2006,801.1,807,796.3,796.9,20427,48226
02/10/2006,796.7,799,789.7,796.6,22431,48775
02/13/2006,796.8,797.6,789.7,791.8,16047,48923
02/14/2006,792.2,799.7,787.5,798.2,21749,48463
02/15/2006,797.9,802.3,794.7,800.9,24567,49493
02/16/2006,800.8,808.2,800.8,808,16288,49720
02/17/2006,807.6,808.3,803.9,805.2,11447,50067
02/21/2006,805.2,809.6,801.2,805.4,16434,49872
02/22/2006,805.6,811.6,802.5,809.5,18160,49716
02/23/2006,809.3,812.6,805.8,809.3,14637,49152
02/24/2006,809.3,814.1,807.2,813.8,14979,49920
02/27/2006,814.2,815.8,812,812.2,14787,50343
02/28/2006,812.1,812.8,802.5,805,22441,47860
03/01/2006,804,816.9,804,816.7,18637,47605
03/02/2006,816.7,816.7,809.2,815,19919,47323
03/03/2006,814.9,816.6,808.2,808.4,22600,47811
03/06/2006,807.6,810.8,800.5,802.4,21107,48627
03/07/2006,802.4,802.4,791.3,793.1,22987,49975
03/08/2006,793.4,801.8,786.2,801.8,37198,40750
03/09/2006,796.8,797.3,788.8,789,30213,28430
03/10/2006,789.2,797.6,786.4,796.1,22281,32785
03/13/2006,796.6,803.4,796.6,801,25916,37675
03/14/2006,800.5,808.4,796.9,807.9,21542,40049
03/15/2006,807.7,813.6,805.5,813.2,22357,41678
03/16/2006,813.3,817,810.5,810.9,17937,42695
03/17/2006,810.6,815.7,809.8,813.7,15351,42729
03/20/2006,813.7,817.3,810.2,811,16335,42498
03/21/2006,811,816.3,803.6,804.4,27829,41638
03/22/2006,804.5,812.5,802.6,810.1,22668,44959
03/23/2006,811.4,813.2,807.8,812.4,19210,44037
03/24/2006,812.1,817,811.6,816.7,12928,44742
03/27/2006,816.9,817.7,813.1,814.8,11524,45746
03/28/2006,814.5,819.6,811.4,813.3,20648,44439
03/29/2006,813.3,822.3,812.5,820.4,18681,46164
03/30/2006,820.6,824.9,818,821.1,23988,47939
03/31/2006,821.5,823.3,808.3,821.5,27523,46310
04/03/2006,822.4,827.4,818.1,819.8,22168,46704
04/04/2006,819.4,826.5,817.2,822.7,22888,46857
04/05/2006,822.7,829.4,821.3,828.7,19868,47509
04/06/2006,828.4,830.8,824.5,830.6,15412,47443
04/07/2006,830.1,835.1,818.9,820.7,24437,46991
04/10/2006,820.9,823.1,815.9,819,16778,47018
04/11/2006,819.1,820.3,807.8,809.9,19328,48391
04/12/2006,809.8,813.6,809.3,812.5,14556,48331
04/13/2006,812.1,815.2,807,811.8,15881,48403
04/17/2006,812.2,815.7,807.7,813.9,17138,48565
04/18/2006,813.7,830.8,812.7,830,23110,52236
04/19/2006,830.1,837.7,828.6,835.9,21549,52614
04/20/2006,835.3,841.2,831.4,837.3,20266,52903
04/21/2006,837.4,841.5,831.6,835,17850,52851
04/24/2006,835.3,835.4,828.7,832.1,13330,52921
04/25/2006,832.7,834,826,832.1,24039,54164
04/26/2006,832.1,834.9,825.5,826.7,19004,54109
04/27/2006,826.6,832.6,817.3,824.8,33620,54016
04/28/2006,825.3,833.6,821.9,829.7,18506,53915
05/01/2006,831,835,825,825.1,25327,56088
05/02/2006,825.1,834,824.5,832.6,16553,57277
05/03/2006,831.7,832.9,827.1,829.7,20744,56865
05/04/2006,829.5,836.9,828.9,835.3,15480,55597
05/05/2006,835.1,843.7,835.1,842.1,19009,58775
05/08/2006,842.9,845.5,840.9,842.6,9068,57838
05/09/2006,842.3,844.6,841.2,841.9,10412,55939
05/10/2006,841.6,842.1,836.4,840.9,15575,54640
05/11/2006,839.9,842.9,829.1,832.3,22759,54046
05/12/2006,832.3,832.3,814,814.3,28276,54877
05/15/2006,817.3,817.3,804.7,808.8,25053,55120
05/16/2006,809,814.1,804.3,809,17849,56225
05/17/2006,809.4,812.1,790.6,790.9,29638,57240
05/18/2006,791.6,798.8,785.9,787,18069,56014
05/19/2006,785.9,793.2,780.9,788.4,24448,55194
05/22/2006,790.2,790.6,772.2,780.8,32927,55055
05/23/2006,780.9,793.1,773.6,774.3,20650,53160
05/24/2006,775.6,784.3,763.7,776.8,37722,54944
05/25/2006,776.5,787.6,774.9,785.8,19010,53851
05/26/2006,785.9,792.1,785.2,791.3,11463,53465
05/30/2006,789.4,791.3,776.3,777.2,22490,51655
05/31/2006,777.2,792.2,773.3,789.8,26071,52376
06/01/2006,791.8,802.6,788.1,801.8,18750,53060
06/02/2006,802.1,807.7,798.5,804.4,23510,51582
06/05/2006,803.8,804.3,783.3,787.2,25804,50196
06/06/2006,787.6,789.8,772.5,781.2,35420,48378
06/07/2006,781.3,786.9,772,773.5,35078,7564
06/08/2006,766.4,775.9,753.7,769.2,61703,22150
06/09/2006,769.9,778.3,765.6,766.5,31651,27785
06/12/2006,765.5,770.2,749.6,750.3,35752,36515
06/13/2006,750.9,755.6,736.8,737.6,56806,45253
06/14/2006,738.1,744.9,735.1,742.4,37293,47726
06/15/2006,743,767.7,743,766.1,35529,49953
06/16/2006,765.7,767.8,756.4,761.6,32240,52454
06/19/2006,766.3,766.3,748.2,749.3,33010,54544
06/20/2006,749.6,756,746.8,748.6,29704,57751
06/21/2006,748.5,764.2,745.6,760,25765,59347
06/22/2006,760.5,761.9,752.8,756.4,26082,60067
06/23/2006,756,767.6,753.5,764.2,20800,64216
06/26/2006,764.2,768.5,763.4,768.2,14744,63283
06/27/2006,767.9,770.5,758.8,760.3,22720,63587
06/28/2006,759.6,763.5,754.4,762.9,16862,64135
06/29/2006,763,783.9,762.4,782.7,25554,63645
06/30/2006,783.3,787.1,780.3,787.1,20066,63470
07/03/2006,785.7,793.7,785.2,793.1,8178,62943
07/05/2006,791.4,794.3,773.4,779.2,19737,61364
07/06/2006,779.8,786.7,775.6,782.7,16534,60888
07/07/2006,782.8,788.8,772.8,776.2,19075,60874
07/10/2006,775.7,781.1,770.8,773.3,18284,60716
07/11/2006,773.1,776.8,766.2,776.4,18402,62278
07/12/2006,776.1,777.8,765,767.5,17493,62619
07/13/2006,768,768.4,750.9,751.4,24227,62386
07/14/2006,751.5,753.3,741.4,746.7,24983,63243
07/17/2006,748.3,750.9,741.1,743.6,22894,62580
07/18/2006,743.5,747.9,733.3,743,28338,64507
07/19/2006,743.1,762,739.7,757.2,27827,64594
07/20/2006,757.3,762.1,740.5,741,24531,65904
07/21/2006,741.7,744.5,729.4,731.8,22997,66812
07/24/2006,731.3,750,730.7,749.4,17648,67598
07/25/2006,753.1,758.4,746.4,754.3,22478,67531
07/26/2006,754.5,760.3,747.9,754.3,20532,68395
07/27/2006,754.4,762.8,746.6,749.4,22243,69635
07/28/2006,749.6,761.4,747.4,759.9,19457,69394
07/31/2006,759.1,763.3,755.6,761.9,15935,69711
08/01/2006,760.5,761,749.6,755.1,18595,70131
08/02/2006,755.4,764.6,754.5,762.1,19671,69374
08/03/2006,762.1,767.4,752.8,766.1,19023,69164
08/04/2006,766.6,775.3,756.6,762.7,28364,68603
08/07/2006,762.5,762.5,754.2,757.9,14890,69998
08/08/2006,758.1,763.3,748.2,750.2,25929,69642
08/09/2006,749.7,757.9,744.1,744.5,19160,69652
08/10/2006,745.1,751.1,738.5,749.8,18481,69912
08/11/2006,749.2,751,739.7,743.5,13130,70492
08/14/2006,746,751.5,741.3,744.3,15207,71183
08/15/2006,744.9,757.4,743.8,756.5,17765,70751
08/16/2006,756.9,768,756,767.7,13396,71156
08/17/2006,767.1,770.4,764,766.2,15558,70170
08/18/2006,766.2,769.5,761.1,768.6,13688,70292
08/21/2006,767.3,767.3,759.7,762.2,10751,69802
08/22/2006,761.8,764.6,759,762.9,14784,71160
08/23/2006,762.5,764.6,751.6,756.2,21026,71646
08/24/2006,755.7,757.5,748.4,751.6,14829,72175
08/25/2006,751.9,757,750.2,751.7,12859,73389
08/28/2006,751.5,760.4,749.6,759.1,14503,74024
08/29/2006,758.9,763,752.8,762.4,18259,72373
08/30/2006,762.2,764.7,759.4,763.3,17458,71254
08/31/2006,762.8,768.2,759.7,766.5,11662,70486
09/01/2006,766,772,764.9,769.5,9466,70272
09/05/2006,772,773.7,767.8,772.7,14185,70121
09/06/2006,772.8,772.8,758.9,760.4,4981,5046
09/07/2006,758,760.7,751.1,755,28272,15644
09/08/2006,754.9,758.3,753.6,755.3,21110,23955
09/11/2006,754.9,758.4,746.6,754.3,32165,36308
09/12/2006,754.5,767.8,752.3,766.8,42829,57942
09/13/2006,766.6,773.6,764.6,772.1,21018,61179
09/14/2006,771.3,772.7,765.7,768.8,12255,61491
09/15/2006,768.3,773.9,764.8,766.1,17246,62099
09/18/2006,765.2,770.5,763.7,767.3,17086,62302
09/19/2006,767.1,768.3,756.3,763.8,25458,63999
09/20/2006,764,772.7,763.5,770.2,22319,64054
09/21/2006,769.7,772.6,761.5,763.4,20476,64092
09/22/2006,763.5,763.7,753.1,756.5,20216,65907
09/25/2006,756.5,765.3,750.8,764.3,22865,65641
09/26/2006,763.4,771.1,762,770,18336,66145
09/27/2006,769.7,775,767.7,774.1,18414,66555
09/28/2006,774.3,777.1,768.8,772.7,14051,66679
09/29/2006,772.5,775,767.2,768.5,19574,66819
10/02/2006,768.7,770.9,761.7,763.3,18150,65731
10/03/2006,763.1,766.7,757.3,760.5,22345,65074
10/04/2006,761.1,773.9,758.9,773.7,22700,65798
10/05/2006,773.6,783.8,772.3,783.4,17805,66140
10/06/2006,783,783.4,773.6,776.8,18395,65429
10/09/2006,776.6,784.8,774.3,782.4,12166,65599
10/10/2006,781.9,786.4,781.2,784.8,15108,64456
10/11/2006,784.5,786.6,777.7,783.9,19738,64203
10/12/2006,784.1,795,783.1,794.3,13819,65366
10/13/2006,793.8,799.4,792.7,798.9,13194,66047
10/16/2006,798.8,804.2,796.9,803.2,11122,66461
10/17/2006,803.1,803.1,792.7,796,19519,65647
10/18/2006,796.9,802,791.9,795.6,18296,66036
10/19/2006,795.5,800,792,799.8,14604,67133
10/20/2006,799.9,801,790.4,791.4,11734,67747
10/23/2006,791.2,798.9,787.8,794.8,15417,67432
10/24/2006,794.9,799.9,792.7,799.5,14937,67916
10/25/2006,799,803.5,796.8,803.3,20272,70057
10/26/2006,803.1,808.8,799.4,807.5,17315,71806
10/27/2006,807.4,808.6,797.9,799.2,17762,72062
10/30/2006,798.9,802.8,793.6,800.3,15315,73802
10/31/2006,800.6,801.7,792.3,796.6,20131,72572
11/01/2006,797.5,800.1,784.5,784.8,24040,72603
11/02/2006,785,787.1,780.4,785.6,16362,72780
11/03/2006,785.6,791.4,782.3,788.1,16761,72794
11/06/2006,788.1,799.1,787.9,794.7,18226,73681
11/07/2006,794.3,803.7,793.6,799.9,18160,73426
11/08/2006,799.9,804.2,792.5,802.8,19578,74176
11/09/2006,802.3,805.1,795.9,799.7,18729,73688
11/10/2006,799.5,803.8,797.3,803.2,13758,74231
11/13/2006,803.2,806.8,800.2,803.3,14588,74954
11/14/2006,802.9,813.5,801.6,812.9,19307,78837
11/15/2006,813.2,819.5,811.9,817.6,17265,79241
11/16/2006,817,822,815.4,818.2,18461,81067
11/17/2006,818.4,818.4,809.9,817.1,15001,81828
11/20/2006,817,819.7,813.3,816.5,17814,83850
11/21/2006,816.6,819.2,814.7,818.7,12465,83212
11/22/2006,819.8,822.9,817.3,822.2,10897,84105
11/24/2006,821.6,822.7,816.1,819.5,6545,84005
11/27/2006,819.4,821.3,803.7,804.3,25142,81766
11/28/2006,804.1,808.1,801.3,806.3,19416,81685
11/29/2006,806.6,817.5,806.6,816.6,18583,82081
11/30/2006,816.4,821,812.8,818.3,24217,84280
12/01/2006,818,820.9,809.1,818.8,37545,84299
12/04/2006,818,837.5,817.4,827.5,22889,83650
12/05/2006,827.8,830.8,825.5,829.9,22062,82901
12/06/2006,829.9,831.1,825.9,828.2,80686,19608
12/07/2006,824.2,831,823.6,823.9,34293,31384
12/08/2006,823.9,828.6,820.1,823.4,35136,46835
12/11/2006,823.5,825.7,820.8,824.1,30564,56812
12/12/2006,824.1,824.1,813.4,819.1,32926,65214
12/13/2006,819.4,823.4,818,821.1,21977,68115
12/14/2006,820.8,830.5,819.6,825.3,20245,69450
12/15/2006,825,829.2,821.6,823.2,17017,68997
12/18/2006,822.8,826.7,813.6,816.8,17974,68244
12/19/2006,817,817.8,808.2,815.6,25065,69964
12/20/2006,815.8,820.3,815.2,817,12243,71351
12/21/2006,817,819.9,810.4,813.2,17640,71589
12/22/2006,812.8,814,805.8,805.9,12544,71803
12/26/2006,808.1,814.4,806.7,813.5,7783,72039
12/27/2006,813.8,821.3,813.8,818.9,10720,73128
12/28/2006,819.4,819.8,815,816.3,10612,72669
12/29/2006,816.1,818.5,808.5,810.8,17373,70643
01/02/2007,812.7,818.3,812.7,817.4,255,70782
01/03/2007,817.8,819.8,804.6,813.7,31838,72029
01/04/2007,813.7,816.4,806.8,814.2,25046,73209
01/05/2007,814.2,814.6,803.1,803.7,22072,72797
01/08/2007,803.5,808.3,801.5,805.3,21647,72904
01/09/2007,805.3,810,801.9,808.7,23472,73378
01/10/2007,808.9,814.4,802.5,814.1,19200,74264
01/11/2007,814.2,822.8,812.3,819.2,21900,73232
01/12/2007,819.2,828.5,817.8,828.2,13442,74089
01/16/2007,830.6,832.1,821,821.9,16855,74207
01/17/2007,822.1,827.1,820.2,823.6,15458,73939
01/18/2007,823.5,825.5,814.4,816.3,24085,72864
01/19/2007,815.7,821,812,820.1,15228,73275
01/22/2007,821.1,822.7,814.2,817.5,17722,72752
01/23/2007,817.7,826.2,815.2,822,18657,73366
01/24/2007,821.9,831,821.8,830.7,13933,74241
01/25/2007,830.5,831.9,818.6,821.3,21564,74053
01/26/2007,821.1,823.8,815.5,822.1,19635,74555
01/29/2007,821.8,829.3,820.6,827.3,18284,75022
01/30/2007,827.5,831.1,825.7,830.4,12762,74835
01/31/2007,830.5,838,826.8,836.4,21586,74349
02/01/2007,834.7,844.7,834,844.4,16720,75183
02/02/2007,844.3,847.1,842.7,844.8,14301,75885
02/05/2007,844.9,848.3,842.8,847.8,13713,75395
02/06/2007,847.4,851.4,844.9,850.7,13531,76133
02/07/2007,851,855.6,848.9,855.4,13878,76276
02/08/2007,855,855.1,849.2,853.2,16597,77112
02/09/2007,853.7,855.2,843.1,849.3,18017,77313
02/12/2007,849.2,850.3,842.2,845.7,13403,77757
02/13/2007,845.9,853.6,845.3,853.3,13556,78496
02/14/2007,853.4,858.7,852.1,857.5,18216,79198
02/15/2007,857.3,860.8,856.1,858.5,11390,79260
02/16/2007,858.5,861,855.5,860.1,9685,79124
02/19/2007,861,862,859.2,860.5,27,79260
02/20/2007,861,867,856.1,866,14903,79269
02/21/2007,865.5,868.6,861.6,867.7,14394,79494
02/22/2007,867.5,871.4,864.3,870.5,16376,79253
02/23/2007,870.4,870.4,864.9,868.6,15027,80027
02/26/2007,869.5,872.4,861.7,866.4,17206,80568
02/27/2007,866.6,866.6,833.5,834.6,43677,80306
02/28/2007,834.7,842.8,831.4,839,39345,78643
03/01/2007,840.6,842.7,821,837.1,42885,78518
03/02/2007,836.7,838,821.7,822.4,31419,78518
03/05/2007,822.4,823.6,805,805.3,42693,76599
03/06/2007,805.1,825.3,802.7,821.3,32890,73835
03/07/2007,820.6,828.4,819,823.7,36176,68371
03/08/2007,821.8,834.2,821.8,832.3,37476,31191
03/09/2007,832.4,837.5,828.6,834.9,30220,41495
03/12/2007,834.9,837.4,830.4,836.8,26100,53398
03/13/2007,836.4,836.4,818.7,821.1,40829,60211
03/14/2007,820.8,824.1,808.3,823.7,51421,65526
03/15/2007,823.2,829.3,819.4,827.3,34120,73973
03/16/2007,826.4,829.5,821.3,823.4,16941,72832
03/19/2007,821.8,833.3,821.1,831.6,16414,73431
03/20/2007,831.7,839.7,829.8,838.8,20076,75845
03/21/2007,838.5,852.5,836.6,850.9,20961,76869
03/22/2007,851,855,848.7,853,19638,77937
03/23/2007,852.5,856.7,852.1,855.5,20863,84139
03/26/2007,854.7,856.6,846.9,852.7,19440,84471
03/27/2007,852.1,852.9,847.6,852.2,15119,84708
03/28/2007,851.6,851.7,841.3,847.2,27070,84042
03/29/2007,847.3,852,840.1,845.5,20152,84970
03/30/2007,845.9,851.7,841.3,847.2,23151,86329
04/02/2007,847.5,851.6,845.4,850.5,16077,87274
04/03/2007,850.3,858.7,850.3,856.4,16360,87723
04/04/2007,855.6,858.4,853.8,856.9,13207,87479
04/05/2007,857.5,861.4,856.2,858,8359,87013
04/06/2007,858,861.5,857.1,858,166,87012
04/09/2007,858.1,862.4,857.9,860.9,9774,87337
04/10/2007,860.4,864.7,859.2,862.5,11874,87997
04/11/2007,862.4,863.9,855,857.7,18109,88547
04/12/2007,857.5,863.8,852.5,862.7,19558,90083
04/13/2007,862.6,867.1,860.2,865.3,12927,90624
04/16/2007,865.8,874.8,865.4,874,14118,91619
04/17/2007,873.5,876.4,871.3,873.6,23996,91123
04/18/2007,873.5,874.4,866.1,871.9,19693,88885
04/19/2007,871.7,871.9,863.1,868.7,21977,88118
04/20/2007,868.4,878.1,867.8,877.8,16013,89466
04/23/2007,878.1,880,874.4,878.6,13574,89434
04/24/2007,879.1,881.1,871.8,878.6,19278,89827
04/25/2007,878.6,885.9,876.4,882.8,17690,91264
04/26/2007,883.2,887.2,879.8,886.8,11965,91339
04/27/2007,886.1,887,880,882.6,14362,91518
04/30/2007,882.6,884.8,868.3,869.6,19980,90118
05/01/2007,868.1,873.2,862.8,871.7,21206,91590
05/02/2007,871.7,883.5,870.5,881.5,16888,93126
05/03/2007,881.5,885.4,880,883,17837,90873
05/04/2007,883,889.3,882.5,888.9,17358,91227
05/07/2007,888.7,890.1,886.2,887.3,10356,90445
05/08/2007,887.2,888.5,878.3,886.3,20250,89583
05/09/2007,886.5,895.5,884.1,891.7,22210,90681
05/10/2007,891.4,891.5,880.1,883.2,27688,89477
05/11/2007,883.4,890.1,881.7,888.8,15494,89783
05/14/2007,887.9,891.6,882,886.1,19018,89547
05/15/2007,885.9,891.4,881,882.9,30029,90696
05/16/2007,883,887,878.3,885.5,23302,91503
05/17/2007,885.6,891.1,882.2,886,21928,92043
05/18/2007,886.1,894.3,884.8,892,20122,92780
05/21/2007,892.6,902.1,887.7,899.5,21920,93978
05/22/2007,898.6,903.7,896.6,899.8,19681,93738
05/23/2007,899.8,906.4,896.7,898.1,19813,92621
05/24/2007,897.9,901.8,882,884.6,34650,89582
05/25/2007,884.5,890.6,884.1,889.9,16226,89613
05/28/2007,890.2,891.1,890,890.1,23,89582
05/29/2007,890.2,897.9,890,895.1,22249,90630
05/30/2007,894.4,905.1,887.3,904.9,29508,94480
05/31/2007,904.9,911.4,904.4,909.1,27290,91283
06/01/2007,909.4,916.4,908.4,914.2,24184,91654
06/04/2007,913.4,918.8,910.2,917.9,22133,94179
06/05/2007,917.3,917.9,909,913.9,27566,93537
06/06/2007,913.8,914.4,898.7,899.4,33000,93537
06/07/2007,900.6,900.6,879.9,880.2,50786,28167
06/08/2007,879.8,891.9,875.7,890.5,50775,48635
06/11/2007,889.5,895.1,886.1,892.8,40473,68050
06/12/2007,892.6,893.2,879.6,880,44803,85536
06/13/2007,880.3,892.7,879,890.6,36213,90675
06/14/2007,890.9,901.5,890,898.3,25850,91015
06/15/2007,898.4,908.6,897.5,905.2,23122,91883
06/18/2007,905.5,907.6,899.2,901.3,20533,90816
06/19/2007,900,901.7,894.1,899.7,23984,89573
06/20/2007,899.5,903.5,888.6,889.3,26936,88064
06/21/2007,889.3,898.3,883.5,897.4,26556,88670
06/22/2007,897.1,897.1,883.8,891.1,32442,86953
06/25/2007,890.1,891.7,878.4,882.1,31228,86601
06/26/2007,883,886.1,873.1,873.3,29264,86716
06/27/2007,873.7,888.5,870.5,887.8,28593,88065
06/28/2007,887.6,894.1,886.5,887.5,24884,88113
06/29/2007,887.8,893.7,881.1,885.7,33488,87751
07/02/2007,885.7,897.9,885.6,897.4,23453,89323
07/03/2007,897.1,901.5,896.8,901.5,12030,90150
07/05/2007,902.8,903.1,894.9,900,21545,88401
07/06/2007,899.4,906.9,897,906.3,17927,90454
07/09/2007,906.5,908.7,902,905.6,17602,90786
07/10/2007,905.5,907,892.1,893,31293,91915
07/11/2007,893.5,900.6,889.3,900.2,26510,94953
07/12/2007,900.2,913.4,899.8,910.6,28522,99863
07/13/2007,910.5,915.9,909,912.7,14399,101198
07/16/2007,912.4,914.8,907.5,909.9,16165,101517
07/17/2007,909.4,915.6,906.5,910.7,17750,102939
07/18/2007,910.1,910.1,899.3,908.4,34689,103165
07/19/2007,908.8,913.9,904,909.9,19304,103621
07/20/2007,910,911.6,897.4,902.5,36762,103214
07/23/2007,902.5,907,898.2,898.4,21968,102661
07/24/2007,898.4,899.2,875.3,881.5,37878,101742
07/25/2007,880.6,886.7,868.5,876.5,41068,100144
07/26/2007,877,879.1,845.8,855.2,64340,99716
07/27/2007,856.1,863.6,837.6,839,43288,97461
07/30/2007,839.6,856.8,837.1,851.7,41856,93132
07/31/2007,851.8,864.3,837.5,842.9,54586,89128
08/01/2007,841.2,849.3,830,844.4,70003,89367
08/02/2007,844.2,854.1,842.2,853.5,37746,88152
08/03/2007,853.1,854.7,825,829.8,47691,86887
08/06/2007,826.8,837.7,816.1,834.7,52730,86214
08/07/2007,834.8,848.2,830.3,843.8,49867,86027
08/08/2007,843.4,864.3,843.4,857.6,47939,85241
08/09/2007,857.4,858.1,831,831.9,64954,83537
08/10/2007,832.8,844.1,816.7,833.8,61717,84227
08/13/2007,836.1,851,836.1,838.7,31742,82390
08/14/2007,838.5,843.1,822.4,825.5,39231,83248
08/15/2007,824.8,831.4,802.9,809,47067,83113
08/16/2007,808.1,808.4,781.4,806.1,85035,86457
08/17/2007,806.9,835.9,792.2,823.2,59232,84598
08/20/2007,822,830.7,816.2,825,38097,84801
08/21/2007,825,831.5,820.1,829.4,27248,84252
08/22/2007,829,842,829,839.8,21838,84372
08/23/2007,840.1,847.5,832.3,836,29963,83994
08/24/2007,835.5,850.7,833.2,850.4,23702,85425
08/27/2007,849.6,849.6,837.4,838,22235,86107
08/28/2007,838,838,817.3,820.8,26945,84969
08/29/2007,820.5,839.6,818.7,838.7,31599,86678
08/30/2007,838.2,841.6,829.7,834.1,30530,85608
08/31/2007,833.7,850.1,833.7,846.7,30209,85044
09/04/2007,845.4,861.3,842.1,854.9,23508,86264
09/05/2007,853.7,853.7,843.7,851,25822,87002
09/06/2007,850.1,854.7,843.6,852.6,23757,89424
09/07/2007,852.1,853.7,833.2,838.5,38437,87328
09/10/2007,836.5,842.6,821.3,830.4,35848,87328
09/11/2007,831.1,841.4,829.4,840.5,27519,84654
09/12/2007,839.3,844.8,836.6,840.9,32242,84654
09/13/2007,840.2,848.3,836.8,841.4,30119,28477
09/14/2007,841.1,847.1,832.3,845.8,30371,38337
09/17/2007,844.4,844.5,837.8,840,45333,65076
09/18/2007,840.3,864.9,838.3,864.6,56908,83566
09/19/2007,864.5,878,863.6,868.7,44612,94163
09/20/2007,868.2,868.9,859.5,862.5,27757,96097
09/21/2007,862.3,869.2,860.9,862,20106,97024
09/24/2007,862.5,865.4,854.9,858.3,24575,96672
09/25/2007,857.9,858.2,848.5,856.6,18976,97077
09/26/2007,856.3,864.5,856.3,862,18870,98527
09/27/2007,862.3,870.4,862.2,870.2,19540,100543
09/28/2007,869.8,873,863.6,866.7,28708,102843
10/01/2007,867.5,879.5,865.4,877,34288,103543
10/02/2007,876.7,884.3,875.5,880.2,20198,102314
10/03/2007,880.2,884,876.1,882.4,20555,104129
10/04/2007,882.1,885.1,878.4,879.9,15408,102237
10/05/2007,880,896.4,878.4,895.9,25010,104450
10/08/2007,895.8,898.3,887.8,889.6,13468,103253
10/09/2007,889.8,898.9,889.2,898.5,21813,104088
10/10/2007,897.8,898.7,890.8,896,20662,102651
10/11/2007,895.7,904.8,885.2,892.2,39536,104543
10/12/2007,891.7,896.5,887.6,893.4,25494,102883
10/15/2007,893.6,895,880.5,889.1,29062,102683
10/16/2007,888.9,890.6,876.3,877.3,28475,102805
10/17/2007,878.6,885.9,868.7,879.8,31820,103085
10/18/2007,880.5,883.1,870.9,880.5,23709,103949
10/19/2007,880.3,881.7,852.5,853.1,38561,101847
10/22/2007,855,865.6,842,862.5,36041,100184
10/23/2007,863.1,869.9,859.9,868.2,24051,99285
10/24/2007,867.4,869.6,851.9,868.4,43252,101619
10/25/2007,869.3,872.9,854.1,867.9,37056,102820
10/26/2007,868.7,876.4,864.9,875.3,23543,101516
10/29/2007,874.2,878.7,872,877.3,27037,100910
10/30/2007,877,877.1,868.5,870.3,20492,100143
10/31/2007,869.8,886.9,867.8,885.5,37972,102218
11/01/2007,884.1,886.2,862.9,863.7,41913,104398
11/02/2007,862.9,871.2,856.1,864.3,37164,102410
11/05/2007,864.6,864.6,851.2,854.4,27508,101672
11/06/2007,853.9,868.2,853.2,867.8,28216,100798
11/07/2007,867.3,867.7,845.9,850.1,40772,101703
11/08/2007,849.1,855.4,832.1,848.8,51937,102753
11/09/2007,849.4,850.8,832.6,836.3,37212,102736
11/12/2007,837.6,843.1,820.7,821.5,33960,102947
11/13/2007,821.7,844.9,819.4,843.5,28807,100500
11/14/2007,843.3,851.6,838.3,843,28358,100426
11/15/2007,842.6,844.4,824.4,829.1,39095,99520
11/16/2007,828.5,834.6,819.3,825.9,40827,100287
11/19/2007,825.7,829,809.9,812.3,32868,101496
11/20/2007,812.2,821,799.1,812.9,46879,102810
11/21/2007,813.3,814.3,795.5,797.6,33239,102457
11/23/2007,803,813.7,798.1,808.1,11152,102670
11/26/2007,806.8,816.6,793.1,794.2,26870,102765
11/27/2007,794.4,807.5,793.3,803.9,37265,102744
11/28/2007,805.1,831.9,799,828.9,31232,101751
11/29/2007,829.4,832.9,824.1,828.1,22271,101678
11/30/2007,827.8,842.2,827.1,836.1,31581,102151
12/03/2007,836.5,839.4,830.9,832.5,21844,102963
12/04/2007,832.2,833.1,823.4,830.2,23184,104190
12/05/2007,830.1,844.2,829.6,842.3,23537,104322
12/06/2007,843,859.8,839.2,857.9,27397,104067
12/07/2007,857.3,862.9,854.8,860.7,15907,103561
12/10/2007,860.1,869.2,856.5,868.4,16392,104098
12/11/2007,868.8,872,839.6,840.5,40218,97394
12/12/2007,839.2,862.4,835,845.5,44795,87114
12/13/2007,849.3,849.3,829.3,843.4,47495,37976
12/14/2007,843.2,846,828.2,828.3,41171,54211
12/17/2007,825.7,828.2,815.3,817.1,44954,75092
12/18/2007,815.3,827.5,809.2,821.2,41719,91984
12/19/2007,821.5,826.2,815.5,822.5,33475,100260
12/20/2007,821.4,836.2,817.9,835.8,26945,105841
12/21/2007,835.3,845.4,833.6,844.8,22077,107330
12/24/2007,845.4,854.5,843.5,853.3,4862,107344
12/26/2007,854.2,854.6,847.2,851.7,10866,106287
12/27/2007,851.3,851.7,836,837.7,15205,105053
12/28/2007,838.5,846.1,833.4,835.6,12131,104880
12/31/2007,835.7,837.8,825.2,832,18880,101356
01/02/2008,829.2,832.1,815.3,821.1,27889,101265
01/03/2008,820.7,824.7,811.8,814.3,24059,100243
01/04/2008,814.8,817.3,786.9,791.5,30427,101320
01/07/2008,793,797.6,778.9,786.1,36529,100884
01/08/2008,785.9,795.3,764.9,766.1,36954,101908
01/09/2008,766.4,773.4,751.4,770.4,38094,102894
01/10/2008,770.4,784.9,761.6,776.4,37187,103213
01/11/2008,776.4,776.7,763.9,766.6,32348,102723
01/14/2008,769.8,777,762.2,774.8,22196,103800
01/15/2008,774.6,774.9,753.9,756.6,32962,105726
01/16/2008,754.2,762.6,743.7,751.6,41137,106302
01/17/2008,751.1,758.5,728.5,729.9,41748,105832
01/18/2008,729.5,740.7,717.2,723.8,41502,105693
01/22/2008,697.4,729.5,681.8,719.9,48524,105987
01/23/2008,718.2,740.7,695.3,740.1,58446,105244
01/24/2008,739,751.3,736.2,745.5,32664,104259
01/25/2008,747.6,757.2,737,739.4,31187,104308
01/28/2008,741,760.8,726.6,759.4,28559,104838
01/29/2008,758.8,765.3,753.3,764.1,16942,105012
01/30/2008,763.2,775.1,751,751.8,29817,105002
01/31/2008,751.2,777.3,740.4,773.6,38529,105610
02/01/2008,769.4,793.4,769.2,792.4,28188,106451
02/04/2008,792.4,794.2,782.8,783.2,20853,107656
02/05/2008,782.3,784.9,761.6,765.6,28546,107512
02/06/2008,766.1,770.5,751.9,756.3,24978,108448
02/07/2008,757.3,765.8,744.6,764.6,33642,107602
02/08/2008,765.2,768.7,754.5,761.8,21358,107846
02/11/2008,761.2,769.3,754.1,766.6,21163,107617
02/12/2008,766.3,777,762.2,770.1,21270,107554
02/13/2008,770.1,779.1,767,777.5,21737,106983
02/14/2008,777.5,781.5,764.2,764.7,21035,107032
02/15/2008,763.5,768.1,754,763.2,21044,108142
02/19/2008,771.2,774.5,761.6,768.9,21190,107952
02/20/2008,769.1,776.9,757.8,776.2,29136,108325
02/21/2008,775.6,783.3,762.9,765.2,27720,109518
02/22/2008,764.7,770.3,754.1,768.5,29104,109935
02/25/2008,767.7,787.1,767.7,786.2,33261,109135
02/26/2008,785.5,798.4,781.7,792.4,30200,107960
02/27/2008,792.3,798.1,784.1,789.5,22891,108268
02/28/2008,788.9,790.3,776.8,778.1,24185,108268
02/29/2008,778.1,778.7,753.1,756.6,31583,110245
03/03/2008,757.5,760.6,748.2,756.6,27153,110876
03/04/2008,757.5,759.5,740.9,752.2,33343,110698
03/05/2008,752.7,763.1,749.7,758.2,37233,111926
03/06/2008,757.4,763.1,733.1,735.8,34187,115242
03/07/2008,734.3,741.2,720.9,728.2,35236,115956
03/10/2008,726.8,732.4,711.9,714.7,32281,116841
03/11/2008,714.2,740.3,712.5,740,36770,115101
03/12/2008,739.4,746.3,732.2,734,40225,104886
03/13/2008,726.9,745,718,741.5,47131,47401
03/14/2008,739.7,753.9,719.9,731.8,75106,66033
03/17/2008,728,743.2,703.5,710.8,66858,77090
03/18/2008,711.5,743.9,709.8,742.9,48050,85626
03/19/2008,742,748.5,718.4,719.2,37969,91591
03/20/2008,719.1,736.7,713.9,730.4,34076,94254
03/24/2008,729.3,759.7,729.3,755.1,17767,94640
03/25/2008,755.2,764.1,751,760.4,24778,93682
03/26/2008,759.6,760.9,750.4,750.7,19289,92943
03/27/2008,750.7,758.6,744.4,744.8,26863,93239
03/28/2008,745.7,750.3,736.9,740.8,17857,93666
03/31/2008,741.4,748,735.6,746.8,35688,100457
04/01/2008,744.6,772.1,741.3,770.8,25156,97033
04/02/2008,770.9,781,766.6,775.2,27495,94118
04/03/2008,774.5,780.4,768.1,778.8,19473,92606
04/04/2008,778.7,788.7,775.7,781,20030,91709
04/07/2008,780.8,791.5,780.1,781.4,16206,91833
04/08/2008,781.8,786.3,776.3,784.9,18451,91102
04/09/2008,785.4,787.5,768.1,771.3,19616,90531
04/10/2008,771.5,782.7,766.8,780.8,18559,90338
04/11/2008,780.8,785.4,763.6,766.1,17501,90253
04/14/2008,766.2,769,759.7,764.8,14484,90240
04/15/2008,765.4,769.7,760.3,767.5,14456,89982
04/16/2008,771.1,793.2,770.1,792.3,22732,89725
04/17/2008,793.1,793.1,782.7,789.7,15219,88564
04/18/2008,787.5,804.8,787.5,795.9,20135,87935
04/21/2008,796.4,802.2,792.5,799.9,14893,87771
04/22/2008,799.6,801,784.2,791,17118,87760
04/23/2008,791.3,796.4,786.8,789.8,15822,88267
04/24/2008,790.6,802.6,782.7,794.2,20735,88615
04/25/2008,794.5,811.5,791.4,809.7,20279,89501
04/28/2008,808.9,815.1,805.2,811.1,14463,89032
04/29/2008,810.5,811.7,802.3,806.5,15703,89540
04/30/2008,804.9,817.5,803,805.4,30823,91724
05/01/2008,804.3,817,801.2,816.7,25077,92785
05/02/2008,816,825.2,813.3,817.1,27767,88823
05/05/2008,815.8,818.4,805.4,814.8,16343,87988
05/06/2008,814.9,825.1,809.8,824.1,21480,88721
05/07/2008,823.9,826.9,811.5,814.3,22253,88322
05/08/2008,813.5,819.9,811.6,816.2,21200,89125
05/09/2008,814.7,821.1,810.7,818.9,17822,88721
05/12/2008,817.6,829.8,815.2,828.5,18160,89676
05/13/2008,829.4,835.6,825.9,835.5,15881,90132
05/14/2008,834.9,845.2,833.5,835.9,17601,90292
05/15/2008,835.9,847.8,835.2,847.7,17561,90240
05/16/2008,846.8,852,841.8,849.5,20377,90128
05/19/2008,849.3,857.3,843.7,849.2,22019,89845
05/20/2008,848.4,849.3,839.7,847.7,24708,90430
05/21/2008,847.3,852.3,831,833.8,33711,91054
05/22/2008,833.4,838.8,831.6,833.8,26032,92853
05/23/2008,834.3,834.9,819.2,822.7,8353,92924
05/27/2008,822.7,832.7,821.4,830.3,21594,94106
05/28/2008,829.7,839.5,828.8,839.1,26688,95740
05/29/2008,837.9,847.4,836.2,840.2,24433,96941
05/30/2008,840.1,848.8,838,847.8,25785,95339
06/02/2008,847.2,848.6,834.2,839.6,28523,95049
06/03/2008,839.9,848.8,832.5,841.8,34133,96430
06/04/2008,841.1,851,836.6,842.5,29311,98526
06/05/2008,841.6,863.9,841,863.8,37809,101119
06/06/2008,863.4,865.9,836.8,837.8,35971,98650
06/09/2008,837.6,845,830.7,838.4,31029,98669
06/10/2008,838.5,839.9,827.2,830.8,33560,97747
06/11/2008,830.4,834.7,817.3,817.5,41870,96207
06/12/2008,820.9,827.6,813.8,818.9,45231,44447
06/13/2008,819,833,816.4,830.9,36835,58046
06/16/2008,830.3,838.9,827.1,836,38278,70710
06/17/2008,836,843.2,834.9,838.8,40092,86141
06/18/2008,838,839.6,825.8,831.6,40569,91915
06/19/2008,831.4,836.8,827.6,833.9,27225,93931
06/20/2008,833.6,834.2,817.2,819.6,30068,92585
06/23/2008,820.4,826.7,816.1,816.2,24663,92293
06/24/2008,815.2,818.9,805.6,807.7,28469,92039
06/25/2008,807.3,817.5,807,815,30508,92603
06/26/2008,810.3,812.8,788.4,790.5,31731,93195
06/27/2008,791.8,794,783.3,786,31697,93318
06/30/2008,786.2,792.4,781.7,784.2,28314,92026
07/01/2008,784.5,785.4,768.1,783.7,35564,91503
07/02/2008,783.3,788.7,757.8,759.2,35717,90697
07/03/2008,760.3,763.1,745.8,750.7,28782,92051
07/04/2008,751.1,753.3,746.5,750.7,114,92051
07/07/2008,746.8,759.6,736.6,743.7,38287,91352
07/08/2008,744.4,764.2,733.8,763.8,42641,92650
07/09/2008,763.1,769.8,749.1,752.6,40996,93881
07/10/2008,752.9,759.1,743.6,756.6,44272,93030
07/11/2008,756.9,760.5,738.1,749.2,39791,94111
07/14/2008,750.8,760.4,739.6,742.4,34488,95771
07/15/2008,742.2,748.7,721.8,734.5,46060,97294
07/16/2008,734.8,755,730.4,754,33039,97687
07/17/2008,752,768.2,751.4,762.1,32025,96205
07/18/2008,758.7,769.9,755.1,761.8,24685,95427
07/21/2008,761.2,771.5,760.2,770.7,17296,95531
07/22/2008,768,779.9,761.3,778.1,26378,95959
07/23/2008,778,789.4,776.1,781.8,29288,95921
07/24/2008,781.8,782.6,753.5,757.3,32042,98654
07/25/2008,757.4,763.5,754.6,756.6,30746,105805
07/28/2008,757.1,762.4,747.9,749.2,18085,106644
07/29/2008,749,767.2,748.3,765.8,21373,105281
07/30/2008,766,779.8,763.9,779.4,25444,104707
07/31/2008,779.4,781.2,763,766.9,30208,104778
08/01/2008,767.3,770.5,757.8,765.2,27074,104407
08/04/2008,765.1,767.3,748,749.1,30444,105985
08/05/2008,749.4,767.5,748.9,766.8,23465,104647
08/06/2008,766.5,774.1,761.7,772.6,18956,104693
08/07/2008,772.8,772.9,757.6,761.7,17862,105314
08/08/2008,761.8,777.8,758.3,776,22840,105732
08/11/2008,775.8,789.3,774.1,785.2,21286,105288
08/12/2008,783.6,786.6,774.3,778.2,25905,104939
08/13/2008,778.4,782.6,769.2,778.3,22935,106000
08/14/2008,779,787.1,774.6,786.1,18501,106381
08/15/2008,785.9,791.8,781.9,787.8,18051,106059
08/18/2008,787.4,791.1,771.1,776.9,21193,107811
08/19/2008,776.5,777.6,763.1,767.7,17125,106750
08/20/2008,766.9,772.2,762.9,770.6,21040,107069
08/21/2008,770.1,773,763,768.5,18339,107499
08/22/2008,769,779,766.3,776.6,16086,106556
08/25/2008,776.3,777.5,758.4,762.8,20549,108482
08/26/2008,763.3,766.9,758.2,766.8,19316,108999
08/27/2008,766.5,777.8,764,774.9,20436,109183
08/28/2008,775.1,788.6,771.8,786.2,17230,108793
08/29/2008,786.6,787,775.7,779,17990,109055
09/02/2008,777.8,790.7,765.9,770.3,26109,109353
09/03/2008,769.4,773,759.8,765.1,23206,109536
09/04/2008,765.1,766.1,741.4,745.7,31059,109435
09/05/2008,745.1,750.3,728.3,745.9,34255,108389
09/08/2008,755.1,774.8,748.4,759.3,37831,106572
09/09/2008,758.6,765,726.8,729.1,33058,106284
09/10/2008,730.3,743.7,724.7,739.5,34954,101126
09/11/2008,740.5,745.9,719.9,745.1,47669,42183
09/12/2008,745.3,757.5,735.7,757,43663,61257
09/15/2008,743.4,743.4,716.6,718.5,57488,73331
09/16/2008,718.1,738.8,698.7,737.5,65261,81175
09/17/2008,736.6,744.8,696.5,698.9,63714,97278
09/18/2008,701.3,736.4,684.3,735.2,68167,86680
09/19/2008,736,789.3,734.2,763.6,37691,84790
09/22/2008,760.4,766.7,728.4,730.9,29980,85408
09/23/2008,730.3,737.3,715.9,720,38069,86503
09/24/2008,719.7,732.9,709.8,714.2,28937,87650
09/25/2008,714.1,724.8,711.5,719.9,29743,88316
09/26/2008,719,724.1,702.9,714,30814,88613
09/29/2008,718.8,718.9,652.2,659.7,54832,91974
09/30/2008,661,691.7,658,691.7,42610,94241
10/01/2008,689.8,693.6,670.7,687.4,30947,94404
10/02/2008,687.1,688.1,637.6,641.7,29753,96154
10/03/2008,641.4,658.1,619.1,621.9,30457,99025
10/06/2008,621.9,621.9,557.6,591.8,46325,103327
10/07/2008,591,605.2,550.5,555.5,33274,108045
10/08/2008,556.4,578.4,531.1,550.8,41467,105814
10/09/2008,550.7,569.7,496.9,500.1,34103,108928
10/10/2008,502,522.8,463.9,507.1,76386,110015
10/13/2008,519.5,576.6,519,575,35490,110639
10/14/2008,572.7,602.7,537.1,559.6,35928,23635
10/15/2008,557.8,562,485.5,489.6,27613,107904
10/16/2008,489.1,520.8,467.6,512.4,53952,110767
10/17/2008,512.4,540.1,495.9,509.6,36113,111483
10/20/2008,512,542.4,510.9,540.8,22526,110465
10/21/2008,541.2,541.8,521.5,525.7,29381,111277
10/22/2008,520.9,530.5,477,497.8,32400,115711
10/23/2008,498.4,507.2,452.3,476.5,39367,114515
10/24/2008,477.5,477.5,426.8,450.1,45608,116541
10/27/2008,449.7,466.3,429.4,430.2,28915,118965
10/28/2008,430.6,489.3,427.2,483.4,35860,115293
10/29/2008,484.8,509.2,473.5,485.5,32000,114010
10/30/2008,487.8,522,487.7,521.2,33267,113881
10/31/2008,520.4,535.5,503.8,529.8,31661,111829
11/03/2008,527.4,535.1,523.8,530.6,15837,110455
11/04/2008,531.2,544.8,526.7,541.5,19844,108999
11/05/2008,539.6,545.4,510.9,515.8,25667,108572
11/06/2008,515.4,515.9,484.7,489.1,33487,111347
11/07/2008,489.9,508.6,485.7,507.3,25693,110573
11/10/2008,509.5,522.2,481.3,488.3,23284,109694
11/11/2008,488.9,491.4,465.9,469.9,25337,110683
11/12/2008,470.4,479.2,444.6,446.8,30742,113637
11/13/2008,446.6,492.1,427.4,488.1,63186,113634
11/14/2008,489.3,489.3,449.2,450.8,49759,112776
11/17/2008,451.5,466.8,446.1,450.4,31090,112880
11/18/2008,450.8,459.4,430.4,459,40246,114791
11/19/2008,458.2,458.3,411.2,414.6,43730,114833
11/20/2008,414.1,415.2,373,377,60602,121583
11/21/2008,378.9,403.6,366,394.8,71349,119857
11/24/2008,400.7,441,393.1,431.9,43233,112958
11/25/2008,432.2,446,426,439.4,43024,113751
11/26/2008,438.9,471.9,427.7,467.7,35858,112338
11/27/2008,466.7,468.4,461.8,468.2,104,113751
11/28/2008,475.4,475.4,475.4,475.4,12593,113367
12/01/2008,474.6,474.6,417.1,421.1,48469,118721
12/02/2008,421.8,443.4,419.7,441.7,44389,119378
12/03/2008,442.5,454.6,428.5,451.3,51828,120512
12/04/2008,451.5,460,426.3,439.6,47718,120895
12/05/2008,439.6,459.6,418.9,453.1,54099,123050
12/08/2008,453.7,482.1,451.7,479.1,43940,120804
12/09/2008,479.3,488.8,461.4,467.5,46193,117049
12/10/2008,467.5,482.9,466.6,478.1,48677,105163
12/11/2008,477.2,483.6,449.3,454.2,49409,45832
12/12/2008,448,473.9,430.7,473.1,65327,73379
12/15/2008,471.3,475.2,446.7,462.6,61502,97633
12/16/2008,461.8,489.6,459.9,485.4,46810,108776
12/17/2008,486.3,499.8,474.7,491.9,32836,108776
12/18/2008,499.6,499.6,472,488.8,39279,113480
12/19/2008,486.8,493.5,478,480.2,32951,112283
12/22/2008,465.9,487.2,458.1,475.8,31997,114187
12/23/2008,475.3,478.2,462,464.1,25215,113908
12/24/2008,464.2,470.1,460.9,468.5,8410,114259
12/26/2008,466.7,477.2,466.7,474.2,7810,114583
12/29/2008,473.4,477.5,461.2,472.6,18896,115373
12/30/2008,472.7,488.5,471.3,487.3,21765,115703
12/31/2008,486.5,502.9,484,499.1,28129,115217
01/02/2009,499,514.7,492.1,508.2,25206,112310
01/05/2009,508.2,515.6,501,512.5,26082,114302
01/06/2009,511.9,526.1,510.4,517.1,28462,113484
01/07/2009,516.9,517.5,497.2,504.4,26262,114031
01/08/2009,504.2,507,495,505.8,27336,112151
01/09/2009,505.3,510.3,486.3,488.7,38210,112144
01/12/2009,465.9,492.5,465.9,476.2,28384,113712
01/13/2009,476.9,484.5,469.4,481.7,28139,113082
01/14/2009,481.5,485.3,457.7,461.8,31999,114593
01/15/2009,461.6,475.6,444.9,469.8,48003,114214
01/16/2009,471.9,481.8,461.3,477.6,40869,112798
01/20/2009,470.9,474.4,442.6,447.1,32760,113258
01/21/2009,448.7,469.5,443.5,467.2,32311,112601
01/22/2009,466.8,471.6,447.1,459.4,36409,112254
01/23/2009,458.4,467.9,441,457.1,35162,112059
01/26/2009,455.1,475.4,453.5,463.3,33020,108646
01/27/2009,464.2,473.9,462.8,470.1,26662,109357
01/28/2009,468.7,493,468.7,492.3,24224,109099
01/29/2009,492.4,492.4,470.7,475.1,26526,109718
01/30/2009,476.4,478.6,455.1,459.2,41240,112040
02/02/2009,459.7,463.4,448.8,458.5,27238,111096
02/03/2009,458.6,468.1,455.1,461.7,29038,111263
02/04/2009,461.8,474.8,460,465.5,28288,112322
02/05/2009,466.1,476.3,455.4,469.7,28272,112123
02/06/2009,470.4,493.6,468.4,493.1,36279,108224
02/09/2009,490.9,495.1,484.3,489.7,20790,106115
02/10/2009,488.4,492.2,463.4,467.5,36356,107318
02/11/2009,467.6,473.4,459.3,466.5,22329,106948
02/12/2009,466.6,475.3,452.5,475.1,36262,108421
02/13/2009,474.6,476.8,461.1,462.2,32242,110102
02/17/2009,456.8,456.8,440.9,442.4,29619,111525
02/18/2009,443.9,450,432.9,435,33073,112793
02/19/2009,435.5,446.8,430.1,432.1,31830,112617
02/20/2009,432.8,432.8,414.7,425.6,45293,117988
02/23/2009,425.8,436.1,408,412.2,39798,119565
02/24/2009,411.8,430.5,409.8,425.9,31905,118819
02/25/2009,426.3,431.8,413.8,420.7,45332,119187
02/26/2009,420.5,430.1,412,415.5,36045,121741
02/27/2009,416.4,422,402.4,410.8,49136,117230
03/02/2009,408.3,408.3,382.1,386.7,41100,116797
03/03/2009,384.9,392.7,375.4,376.2,35197,116797
03/04/2009,376.5,400.5,371.9,390.5,37513,117879
03/05/2009,391.1,391.8,370.1,375.9,33912,121126
03/06/2009,376.1,379.9,359.2,374.4,39963,123708
03/09/2009,374.7,377.1,363.8,368.4,34221,124108
03/10/2009,367,396.8,366.3,392,39447,121105
03/11/2009,392.4,403.3,389.4,396.1,52522,115588
03/12/2009,396.1,419.4,389.1,418.1,70003,65579
03/13/2009,417.7,424,410.7,419,46270,80905
03/16/2009,416.2,425.8,409.9,413.8,51831,93551
03/17/2009,414.5,431.8,407.4,430.5,53943,108349
03/18/2009,430.4,446.4,419.8,442.6,41065,109122
03/19/2009,442.9,449.3,437.6,441.5,32052,112576
03/20/2009,441.3,444.2,423.1,424.9,22070,112470
03/23/2009,425.3,462.9,425.3,458,32050,110973
03/24/2009,458,459.3,446.6,449.9,27191,112137
03/25/2009,449.1,463.4,437,452.5,40411,113435
03/26/2009,452.5,476.1,452.5,473.4,38159,114510
03/27/2009,472.9,474.2,459.6,463.3,29469,113824
03/30/2009,460.3,461.9,438.3,443,29106,114061
03/31/2009,442.5,459.7,440.1,451.8,36015,110854
04/01/2009,446.1,458,437.8,456.5,38339,111706
04/02/2009,457.3,484.4,455.9,480.9,37719,109139
04/03/2009,479.5,490.6,472.6,490.2,31790,109716
04/06/2009,488.9,494.8,471.8,479.6,25266,108699
04/07/2009,480.9,482,461.9,465.1,24550,107257
04/08/2009,466.5,472.1,457.9,470.1,25478,107761
04/09/2009,470,500.8,470,497.2,29550,108759
04/13/2009,495.1,501.1,486,496.3,24783,108088
04/14/2009,497.2,499.9,483.9,486.2,27304,109825
04/15/2009,484.4,492.7,479.3,491.3,30074,109957
04/16/2009,491.4,509.9,486.8,504.7,38923,110996
04/17/2009,504.1,515.5,501.3,510.9,27138,110699
04/20/2009,509.8,509.8,482.6,487.1,30931,112209
04/21/2009,486.5,499.1,478.9,497.5,31121,113483
04/22/2009,498.1,513.5,489.5,497.1,38895,113017
04/23/2009,497.4,504.4,488,500.1,36544,114103
04/24/2009,499.8,516.8,495.4,515.7,33456,113708
04/27/2009,514.2,515.7,501.9,508.8,43797,119451
04/28/2009,507.9,516.8,497.7,508.4,43035,123886
04/29/2009,508.1,529.8,506.9,523.4,40674,126265
04/30/2009,521,537.2,510.7,523.9,55650,126063
05/01/2009,523.9,526.5,513.8,521.5,54234,118569
05/04/2009,522.2,544.9,522.2,543.1,43080,113019
05/05/2009,543.6,544.3,533.4,542,38256,109303
05/06/2009,541.3,548.6,532.6,545.6,42390,108438
05/07/2009,545.7,553,526.4,531.2,38802,108031
05/08/2009,530.2,550.2,528.6,547.2,34733,107032
05/11/2009,544.3,546,532.7,538.3,28900,107755
05/12/2009,537.6,543,520.3,531.1,33778,107703
05/13/2009,532,533.6,504.8,508.2,34364,109408
05/14/2009,508.7,519.9,504,512.3,32888,107810
05/15/2009,513.2,518.6,505.4,508.8,31070,109245
05/18/2009,507.9,530.3,503.4,528.2,26210,109699
05/19/2009,528.2,537.2,524.3,531.4,26160,109975
05/20/2009,531.2,545.6,525.8,526.2,31869,108001
05/21/2009,525.5,526.2,510.5,519.6,30783,106531
05/22/2009,519.6,524.4,511,512.1,21501,105515
05/26/2009,514.4,536.4,505.4,534.2,31019,107253
05/27/2009,533.5,539.8,524.8,525.8,28593,106994
05/28/2009,525.1,533.2,517,528.2,32757,108381
05/29/2009,526.7,542.6,526.7,538.9,31309,108365
06/01/2009,538.9,563,538,556.2,26517,107071
06/02/2009,556.4,565.5,553.7,561.4,25495,106232
06/03/2009,561.5,563.9,546.9,553.3,23132,106913
06/04/2009,554.3,561.4,549.3,560.7,28129,106696
06/05/2009,560.5,571.8,553.5,559.1,29914,105528
06/08/2009,557.5,560.7,547.6,555.5,25758,103366
06/09/2009,555.8,565.5,553.8,560.6,31469,98623
06/10/2009,561.7,569.4,550.4,561.2,45594,83408
06/11/2009,559.4,568.8,558,560.5,52022,53125
06/12/2009,559.8,561.7,551.8,558.5,42214,70397
06/15/2009,557.2,557.9,540.5,547.2,49105,89245
06/16/2009,547.4,551.6,533.9,535.6,42212,98074
06/17/2009,535.5,542.1,528.8,534.8,38827,103932
06/18/2009,534.8,541.4,530.7,539.6,26410,106092
06/19/2009,538.9,547.9,537.8,541.7,26895,104339
06/22/2009,540.8,544,520.3,523,29686,103383
06/23/2009,522.7,525.9,514.7,517,29168,102172
06/24/2009,517.7,530.9,516,526.6,23326,102078
06/25/2009,526,540.7,521.7,538.9,31167,105461
06/26/2009,539.3,543.5,534.7,539.6,23406,104164
06/29/2009,538.9,546.9,535.4,544.6,20472,103876
06/30/2009,544.4,548.2,536.9,542.6,35346,101447
07/01/2009,542.6,553.8,542.1,548.3,24453,101034
07/02/2009,547.7,548.3,529.8,531.2,23835,100689
07/06/2009,531,531,517.9,527.3,24583,101001
07/07/2009,527.4,529,512.3,515.9,28231,101331
07/08/2009,514.4,517.8,502.8,509.4,34959,101334
07/09/2009,510.4,517,508.4,512.1,26536,101163
07/10/2009,513,515.3,505.1,509.7,24798,101627
07/13/2009,511.9,525.4,503.8,523.2,30462,101276
07/14/2009,523.1,530,520.9,528.1,25516,100410
07/15/2009,532.2,547.7,531.6,545.1,26680,101598
07/16/2009,544.6,557.2,541.3,553.5,27921,100770
07/17/2009,554,555.7,549.5,554.2,24617,99834
07/20/2009,554,563.2,552,562.2,26786,99443
07/21/2009,562.2,567.9,554.1,563.9,25411,100251
07/22/2009,563.3,568.6,558.5,562.8,27789,100688
07/23/2009,563.5,584.6,562.1,579.1,29403,101642
07/24/2009,575.1,587.2,572.3,586.5,23712,102814
07/27/2009,585.7,590.7,581.3,589.8,22311,102519
07/28/2009,589,591.4,580.7,587,28393,103918
07/29/2009,587,587.6,579.2,584.8,29763,104626
07/30/2009,584.3,598.3,584.3,590.1,35956,104571
07/31/2009,589.9,597.5,587.1,592.7,37358,103360
08/03/2009,592.5,605.8,590.1,604.7,37556,104463
08/04/2009,604.3,612.9,598.9,612.8,33946,103672
08/05/2009,612.8,613.6,601.8,609.6,27705,103343
08/06/2009,608.8,613.8,601,604.3,29974,103234
08/07/2009,604.5,623.5,601.3,617,32240,102567
08/10/2009,617.1,619.3,610.8,616.4,23680,102266
08/11/2009,616.3,619.3,604,607.4,26437,101383
08/12/2009,606.6,620.6,603,614.8,32338,103650
08/13/2009,614.8,623.5,610.1,621.9,28518,103959
08/14/2009,621.3,623.2,605.1,616.6,43266,106698
08/17/2009,613.9,613.9,591,593.7,42599,103861
08/18/2009,593.1,602.4,592.4,601.7,30415,103786
08/19/2009,602.1,607.1,592.8,605.7,29596,103380
08/20/2009,605.7,613.1,602.4,612.2,22981,102933
08/21/2009,612.4,626,606.3,624.3,23929,102560
08/24/2009,624.2,629.8,620.1,622.8,28425,101578
08/25/2009,622,631.8,619,625.1,32857,101260
08/26/2009,624.3,629.1,620.9,624.9,30260,101828
08/27/2009,624.8,629.1,612.6,626.6,35554,101000
08/28/2009,626.3,635.6,622.5,627.9,28419,99930
08/31/2009,627.2,628.9,615.9,619.9,33478,97463
09/01/2009,619.9,628.8,604.4,606,56007,95844
09/02/2009,605.7,608.3,600.4,602.8,34777,96832
09/03/2009,601.4,611.2,598.3,609.8,26092,97679
09/04/2009,609.9,619.8,606.9,617.4,25342,98415
09/08/2009,622.9,628.2,620.8,627.9,30866,97972
09/09/2009,627.9,639,623.2,635.7,42020,91663
09/10/2009,636,644.6,631.6,642.7,47899,43968
09/11/2009,642.9,649.3,640.9,644,44855,64578
09/14/2009,643.2,652.9,636.2,650.6,41789,78053
09/15/2009,650.5,660.3,648.1,656.9,47645,93045
09/16/2009,656.5,672,656,670.4,42226,100451
09/17/2009,670.2,677.2,665,668.4,30097,101884
09/18/2009,668.3,672.6,663.7,664.3,27702,103280
09/21/2009,662.6,667.5,657.4,665,31605,104584
09/22/2009,665,672,664.2,669.5,27249,103712
09/23/2009,669.2,673.2,659.5,661.2,43724,104528
09/24/2009,660.8,664.1,644.5,647.3,48387,105919
09/25/2009,646.4,651,641.4,645.7,43190,107571
09/28/2009,647,660.8,642.2,658,28518,107988
09/29/2009,658.7,665.5,656.1,659.6,36070,108867
09/30/2009,659.9,665.6,647.4,657.2,60523,107278
10/01/2009,657.2,658.9,635.1,638.7,49981,104912
10/02/2009,638,638.2,627.1,629.5,48311,108060
10/05/2009,629.2,645,628.8,644.4,38914,111749
10/06/2009,644.7,658.2,643.6,651.7,40020,111697
10/07/2009,651.7,656.2,649.1,652.5,34770,112407
10/08/2009,652.9,666.6,652.8,663.6,43196,108407
10/09/2009,663.6,668.5,659.5,667.7,29030,108653
10/12/2009,668.7,674.4,665.8,668,24235,107581
10/13/2009,667.6,670.4,661.2,664.7,32318,106229
10/14/2009,668,679.5,668,676.6,33664,107293
10/15/2009,676.4,681.8,671.7,680,29203,107131
10/16/2009,679.9,683.5,669,672.4,36879,106482
10/19/2009,672.4,684.4,667.5,678.6,35496,105760
10/20/2009,679.2,685.6,670.6,676.9,34953,104959
10/21/2009,676.7,684.6,663.3,668.4,46934,104665
10/22/2009,667.5,679.6,661,677.6,48442,105391
10/23/2009,678.5,681.2,665.1,669.5,47812,103688
10/26/2009,669.5,678,658.2,662.5,51191,106169
10/27/2009,662.6,665.3,650.9,652.8,50636,106667
10/28/2009,652.6,654.8,629.3,631,49419,106802
10/29/2009,631.2,646.6,629.5,642.6,46197,106727
10/30/2009,642.7,643.5,623.1,625.4,69533,105815
11/02/2009,624.8,636.8,617.9,627.6,61350,104971
11/03/2009,628.2,637.1,620,636.2,50067,106536
11/04/2009,635.7,645,632.4,635.3,45411,106557
11/05/2009,635.1,649.7,630.9,648.5,41823,106739
11/06/2009,648.6,653.4,639.7,646.7,43534,106385
11/09/2009,646.9,664.6,646.9,662.6,32820,105906
11/10/2009,662.7,667,658.4,664.5,32148,105693
11/11/2009,664.5,674.4,663.9,668.9,29715,106456
11/12/2009,669.2,672.7,657.3,660.6,36389,107187
11/13/2009,660.1,667.9,655.7,665.2,33429,108543
11/16/2009,665.7,681.1,665.7,675.8,31427,109069
11/17/2009,675.8,677.5,671.8,675.2,28752,110831
11/18/2009,675.2,678.1,670.1,672,26820,110413
11/19/2009,672.5,673.1,654.5,660.1,31941,109160
11/20/2009,659.8,660.2,650.8,654.6,23836,109060
11/23/2009,653.6,671.1,653.6,661.4,29003,110324
11/24/2009,661,663,653.8,658.2,24880,109864
11/25/2009,658.9,665.9,658.5,664.2,18158,110711
11/27/2009,646,665.8,632.2,648.8,24338,110767
11/30/2009,651.2,656.3,643.7,652,43854,109066
12/01/2009,652,665.1,649.5,661.8,30998,109759
12/02/2009,661.8,671.6,659.9,667,30303,109894
12/03/2009,666.9,673.6,658.3,658.5,30782,108935
12/04/2009,658.3,676.7,657.1,670,41948,110221
12/07/2009,670,673.8,663.4,668.3,27204,109477
12/08/2009,668.7,671.4,656.8,660.9,40485,107389
12/09/2009,661,667.4,656.4,663.8,48281,90618
12/10/2009,664.5,672.4,662.4,669.2,39519,45816
12/11/2009,668.6,677.5,667.7,673.6,39511,63918
12/14/2009,674.1,684.2,671.8,681.4,39908,80765
12/15/2009,681.4,685.8,678.4,682.9,34537,93351
12/16/2009,683.4,690.2,683.1,685.8,30340,100828
12/17/2009,685.8,686.7,677.5,682.6,25862,102206
12/18/2009,682.7,688.3,675.6,685,31363,104261
12/21/2009,685,693.1,683.8,691.3,18277,102688
12/22/2009,691.3,700.1,690.9,697.9,16300,103015
12/23/2009,698.2,705.1,696.3,703.8,15042,102464
12/24/2009,703.5,709,703.4,708.3,5679,102536
12/28/2009,708.3,711.4,705.6,706.7,11201,102181
12/29/2009,706.7,710.5,704.7,704.8,11076,102578
12/30/2009,704.8,707.6,699.9,704.3,16359,103357
12/31/2009,705.3,706.9,692,695.1,15639,101598
01/04/2010,696.2,708.2,696.2,705.9,26265,103326
01/05/2010,705.1,708.9,701.3,708.5,22880,103014
01/06/2010,709.3,713.6,705.5,712.3,25102,99794
01/07/2010,712.2,716.8,707.6,716.5,27570,99315
01/08/2010,716.4,721.3,711.2,720.8,20709,98413
01/11/2010,720.8,725.9,717,718.7,20224,98102
01/12/2010,717.2,719.9,706.7,711.8,28061,98222
01/13/2010,712.2,720.8,708.2,719.1,27597,98111
01/14/2010,718.8,723,716.8,721.9,19463,97449
01/15/2010,723.6,723.6,709.2,712.1,25848,97897
01/19/2010,716.5,721.3,709.7,719.6,24997,98202
01/20/2010,719.7,720,708,715.3,32654,98310
01/21/2010,715.9,719.8,703.5,704.6,44780,99423
01/22/2010,704.5,708.6,688.6,691.2,46302,101177
01/25/2010,693.2,699,687.6,692.4,31091,101413
01/26/2010,694.5,696.3,685.5,688.9,31865,101529
01/27/2010,689.4,691.6,680.2,689.5,39845,102742
01/28/2010,689.8,696.2,675.3,680.1,35701,103075
01/29/2010,682.5,689.7,668.4,671.5,44464,103542
02/01/2010,671.5,681.9,669.6,681.5,29367,102289
02/02/2010,680.7,693.4,678.4,690.2,28749,101783
02/03/2010,690,692.1,684.5,690.9,22627,102295
02/04/2010,690.2,691.6,664.4,667,41815,103921
02/05/2010,666.7,669,650.1,664.3,46334,105037
02/08/2010,664.3,670.3,659.2,663.4,28554,105305
02/09/2010,662.9,674.6,662.5,668.4,35079,104998
02/10/2010,669.4,673.7,661.8,668.2,27734,105057
02/11/2010,669.2,679.9,664.4,678.5,27608,103836
02/12/2010,678.8,687.4,670.2,686.9,33570,103099
02/16/2010,687,696.9,683.9,696.2,20679,101758
02/17/2010,695.9,703.3,695.9,703,22765,102247
02/18/2010,703.5,707.1,699.4,706.4,22722,101332
02/19/2010,706.3,710.9,698.2,709,20802,100748
02/22/2010,709,713.3,707.4,708.8,17402,101598
02/23/2010,708.6,712.9,698.8,701.5,30941,100884
02/24/2010,701.8,707.5,698.5,705.4,20028,101133
02/25/2010,705.6,708.2,693.8,707.2,27150,102046
02/26/2010,706.8,710.4,701.9,707.9,25547,100639
03/01/2010,707.9,720.6,707.9,718.9,23523,99635
03/02/2010,718.9,728.3,718,725.6,27532,98267
03/03/2010,725.7,733.2,724.5,729.4,22655,96823
03/04/2010,729.3,732.3,726.1,728.5,20188,96126
03/05/2010,729.1,740.3,729.1,738.5,22431,95874
03/08/2010,738.5,742.6,737.7,741,18054,94596
03/09/2010,740.9,746.7,736.9,741.7,25845,93697
03/10/2010,741.7,748.9,740.5,747.8,35921,83101
03/11/2010,745.3,752.4,742.4,751.5,36252,42195
03/12/2010,751.5,755.6,747.9,755.3,33883,57492
03/15/2010,754.8,754.8,745.4,751.4,41253,78700
03/16/2010,751.3,760.9,751.3,760.4,27220,86393
03/17/2010,760.1,769.6,760.1,765.8,27245,92152
03/18/2010,765.6,768.4,761.6,762.4,29268,99280
03/19/2010,762.2,765.6,751.4,754.3,26116,97892
03/22/2010,752.4,764.9,748.3,763.6,25278,98808
03/23/2010,763.9,771.3,761.1,769.7,24283,99611
03/24/2010,769.4,770.3,763.1,764.5,24414,99409
03/25/2010,764.6,771.3,757.8,758.6,29280,99835
03/26/2010,758.5,764,753.8,757.7,25098,99679
03/29/2010,757.9,764.6,757.9,763.8,21695,100552
03/30/2010,763.5,768.7,760.6,764.9,22187,100458
03/31/2010,765.1,767.8,757.9,760.6,30767,100721
04/01/2010,760.6,770.6,760.2,768.3,25205,101357
04/05/2010,771,781.2,769.5,779.9,18095,100616
04/06/2010,780.5,786,775.5,784.5,18903,101897
04/07/2010,784.7,784.7,774.3,779.6,27781,100600
04/08/2010,779.2,779.5,770.4,777.5,24832,100813
04/09/2010,777.8,786.9,774.8,786.5,23715,100462
04/12/2010,786.9,790.2,782.8,785.7,18420,102282
04/13/2010,785.7,790,781.4,788.5,20894,102241
04/14/2010,789.6,802,789.6,800.8,21787,103279
04/15/2010,800.6,805.1,797.6,801.5,22625,102045
04/16/2010,800.9,801.7,785.8,791.7,40677,101195
04/19/2010,791.7,794.1,779.4,789.9,31450,100869
04/20/2010,790,799.9,787.9,799.5,24463,100878
04/21/2010,799.4,803.5,797.2,800.7,20479,100328
04/22/2010,799.7,813.3,792.4,809.8,30573,101369
04/23/2010,809.5,821.2,807.1,818.8,25410,100730
04/26/2010,818.8,824,815.7,817,19706,100700
04/27/2010,816.9,818.7,795.3,797.1,41760,103185
04/28/2010,796.8,803.6,794.4,800.1,27303,105287
04/29/2010,802.3,812.8,798.8,811.5,27515,104464
04/30/2010,811.6,814.2,793,794.1,44765,99203
05/03/2010,793.8,807.8,793.8,805.7,24367,98987
05/04/2010,805.6,806.5,779.3,785.7,37859,97191
05/05/2010,784.9,787.7,769.2,776.1,38031,97562
05/06/2010,776.3,779.3,707.4,746.4,56623,97039
05/07/2010,746.4,753.4,718.8,726.9,59381,94420
05/10/2010,737.8,768.9,737.7,767.6,41040,94481
05/11/2010,767.3,779.4,755.7,768.2,36712,97603
05/12/2010,767.4,788.5,760.7,786.1,32172,101824
05/13/2010,785.7,791.8,777.5,782,25838,103309
05/14/2010,781.3,784,754.9,762.4,33932,102869
05/17/2010,760.5,770.9,742.5,761.2,42039,102264
05/18/2010,761.8,773.5,747.8,750.6,31622,101029
05/19/2010,750,754.9,731.4,741.6,41540,97119
05/20/2010,741.7,745.1,707.9,711,50195,98374
05/21/2010,709.7,725.8,695,721.5,44288,97708
05/24/2010,719.3,727,710.8,713.9,25697,96511
05/25/2010,712.3,714.2,685.3,711.3,41458,96396
05/26/2010,711.8,730.6,708.7,710.7,36672,95596
05/27/2010,709.4,743.9,703.8,740.9,33322,95043
05/28/2010,740,745.3,730.2,734.7,38716,97417
05/31/2010,735.1,742.2,734.7,737.4,659,97729
06/01/2010,738.5,742.2,713.2,713.5,39870,98252
06/02/2010,713,734.9,713,732.5,31524,96241
06/03/2010,733.4,742.3,730.9,741.3,27852,96428
06/04/2010,741,743.4,706.1,711.1,41612,98667
06/07/2010,711.1,714.9,691.3,691.7,32820,98830
06/08/2010,692.3,700.8,682.1,694.8,46324,96746
06/09/2010,694.9,715.9,690.5,700.5,39595,95015
06/10/2010,698.7,723.4,698.7,719.5,46343,37223
06/11/2010,720.2,731.2,713.7,730.2,36860,55052
06/14/2010,730.2,746,730.2,734.5,39967,71833
06/15/2010,734.4,753.3,734.2,751.1,32542,78827
06/16/2010,750.5,754.4,743.8,750,26906,85245
06/17/2010,750.3,755.3,740.2,749.1,25597,88917
06/18/2010,749,751.3,743.1,743.4,20413,89194
06/21/2010,751.4,757.6,736.6,740.9,24008,89350
06/22/2010,741.9,747.9,723.3,723.5,30626,90149
06/23/2010,724.4,729.9,713.5,721.7,26965,90762
06/24/2010,721.1,724.1,708.8,710.9,29333,91151
06/25/2010,710.6,721.1,706,719.9,31698,91387
06/28/2010,721,723.2,711.6,716.6,22840,93306
06/29/2010,717,718.6,686.1,688.1,45537,93219
06/30/2010,688.3,699.6,681.3,684.5,40474,92197
07/01/2010,684.5,686.3,664.5,680.3,46326,91098
07/02/2010,680.5,688.8,671.4,672.7,24874,89972
07/06/2010,670.1,691.8,664.7,673.5,31397,88680
07/07/2010,673.5,700.4,667.9,700.2,29267,86801
07/08/2010,700,708.2,696,705.3,25605,85467
07/09/2010,705.9,712.7,702,709.5,20901,84952
07/12/2010,709.5,715.7,702.6,710.4,27400,83874
07/13/2010,710.5,729,707.8,724,28172,83157
07/14/2010,729.2,732.6,718.8,725.8,24095,83449
07/15/2010,725.7,731.3,713.6,722.4,30584,83100
07/16/2010,723.1,726,698.3,699.5,32087,85021
07/19/2010,699.4,706,693.4,701.9,24090,84450
07/20/2010,701.5,715.9,692,714.7,25791,84440
07/21/2010,714.8,720.8,701.7,703.5,34714,85185
07/22/2010,702.7,727,702,723.7,34735,87539
07/23/2010,723.1,737.3,720.2,736.6,30851,87998
07/26/2010,736.6,750.7,734.5,749.4,22139,88265
07/27/2010,749.3,756.9,742.8,746.3,28969,88808
07/28/2010,746,750,731.8,734.7,26720,88582
07/29/2010,735.2,742.2,721.9,729.6,31057,88651
07/30/2010,729.2,736.1,718.8,733.3,32913,87770
08/02/2010,736.7,748.7,735.5,746.3,26377,86623
08/03/2010,746,748.1,736.5,743.4,22881,87215
08/04/2010,743.5,751,739.1,750.6,22039,87767
08/05/2010,751,753.3,742.7,747.8,18591,88879
08/06/2010,747.8,750.3,733.8,746.2,29242,90072
08/09/2010,746.2,753.5,744.4,752.5,16061,89691
08/10/2010,752.2,752.5,737.4,743.4,24486,89139
08/11/2010,743.3,743.6,713.2,713.4,32325,88224
08/12/2010,712.9,716,700.7,711.3,24730,87384
08/13/2010,711,718.3,706,708.2,18275,86619
08/16/2010,705.5,712.8,699.9,709.7,21445,86909
08/17/2010,710.4,727.3,708.4,719.7,23387,87925
08/18/2010,719.8,728.7,714.8,717.5,23623,88509
08/19/2010,717.9,724.3,708,710.3,31792,87957
08/20/2010,710,713.9,701,710.5,23749,86925
08/23/2010,710.5,717.5,702.5,703.8,23195,87742
08/24/2010,703,704,685.6,690.9,39778,88652
08/25/2010,690.8,699.7,681.6,697.1,35849,88700
08/26/2010,697.7,704,691.1,692.6,28187,88953
08/27/2010,691.7,708.8,685.9,708.2,29874,87708
08/30/2010,708.2,715.6,694.5,694.9,23798,87288
08/31/2010,694.9,701.3,688.5,695.6,35705,87310
09/01/2010,695.6,720.7,695.6,719.4,32627,86613
09/02/2010,719.6,731.4,716.3,731.3,26528,88252
09/03/2010,731.4,743,728.7,739.8,28771,86975
09/07/2010,742.2,744.8,728.3,730.8,27646,85394
09/08/2010,730.3,738.1,726.2,734.1,46472,79968
09/09/2010,732.2,744.2,731.7,734.5,45688,54196
09/10/2010,734.6,741.3,733.6,738.9,27916,65125
09/13/2010,738.9,753.1,738.9,750.7,44371,82757
09/14/2010,750.4,756.8,747.4,752.9,42840,93829
09/15/2010,752.8,757.1,746,756,40125,100387
09/16/2010,756.2,756.3,750,755,29449,104033
09/17/2010,756,761.8,749.1,754.6,26822,104750
09/20/2010,753,769.3,751.7,765.9,24561,104820
09/21/2010,766,770.3,761.9,763.5,29280,103744
09/22/2010,763.5,767.7,754,757.8,27000,104501
09/23/2010,758.4,762.3,749,752.1,29182,105742
09/24/2010,751.9,771,751.9,769,24537,106807
09/27/2010,770.4,775.9,765.7,768.6,28225,107812
09/28/2010,769,777.1,760.7,774.2,32253,108756
09/29/2010,774.6,779.2,771.4,776.8,26637,108450
09/30/2010,776.6,787.8,771,777,41800,108495
10/01/2010,777,784.5,773.6,778.5,32915,107522
10/04/2010,778.5,781.3,765.4,772.6,26814,108363
10/05/2010,772.7,788.9,771.1,785.9,26882,108880
10/06/2010,786.3,790,777.3,780.7,23624,108169
10/07/2010,780.7,787.5,774.7,781.2,25331,107342
10/08/2010,781.2,788.5,770.2,784.8,25377,106757
10/11/2010,784.8,791.2,783.9,787.9,15240,106398
10/12/2010,787.2,792.5,778.2,788.6,26559,106481
10/13/2010,789,802.9,788.1,797.4,22052,105512
10/14/2010,797.8,803.1,789.7,797.6,26144,106758
10/15/2010,797.7,802.6,788.8,796.4,29303,107573
10/18/2010,796.5,799.7,789.2,797.4,17123,106889
10/19/2010,797.5,797.7,780.6,787.2,37434,107601
10/20/2010,787.5,799,783.8,794.8,25841,107945
10/21/2010,794.6,803.7,786.8,793.8,28522,108036
10/22/2010,793.1,800.9,792.2,800.4,16032,108262
10/25/2010,800.4,812.6,800.4,805.3,23165,107691
10/26/2010,804.7,809,796.3,803.3,22995,108665
10/27/2010,804.2,806,794.6,803.4,24897,109501
10/28/2010,803,810.7,797.7,800.5,25116,109070
10/29/2010,800.8,806.6,795.4,804.4,24858,107189
11/01/2010,804.4,814,798.4,804.8,29025,106637
11/02/2010,805.2,815,804.4,813.6,22579,105792
11/03/2010,814,816.8,805.4,816.2,26828,105962
11/04/2010,816.3,831.4,815.5,830.8,21383,105456
11/05/2010,830.5,838.3,826.7,836.4,21383,105456
11/08/2010,834.6,837.4,830.6,835,15709,104936
11/09/2010,834.9,839.8,823.1,827.4,22549,105917
11/10/2010,827.1,834.7,820.9,831.8,23159,105491
11/11/2010,831.4,834.9,823.6,832.8,18403,105532
11/12/2010,832.5,832.5,816.5,818.4,25280,104726
11/15/2010,819.1,830.1,816.8,821.7,25796,104874
11/16/2010,820.9,821.1,802.3,806.5,33603,105833
11/17/2010,806.9,813.6,805.6,810.9,20300,105895
11/18/2010,811.1,828.7,811,824.4,20646,106733
11/19/2010,824.4,827.3,817.3,825.4,17980,106813
11/22/2010,828.6,833.3,820.8,833.2,24465,107031
11/23/2010,832.7,832.7,818.3,822.4,25555,107095
11/24/2010,821.9,840.6,820.3,838.8,19220,108082
11/26/2010,841.4,842.1,830.6,832.6,7718,108393
11/29/2010,832.6,838.9,822.8,834.1,27402,107344
11/30/2010,833.6,835.3,823.5,828.8,31402,107528
12/01/2010,828.8,847.3,825.6,845.4,27094,106533
12/02/2010,845.5,859.9,843.5,859.7,21399,106923
12/03/2010,859.5,864.6,852.4,862.2,20209,106856
12/06/2010,862.2,864.7,857.5,862.1,20945,104656
12/07/2010,862.4,873.9,860.1,864,31336,100379
12/08/2010,864.2,869.6,860.4,865.2,33631,90218
12/09/2010,869.4,870,861.3,866.3,37327,45340
12/10/2010,866.2,876.6,865.1,875.2,33506,61702
12/13/2010,874.8,879.2,872,874,40628,80765
12/14/2010,873.3,877.3,870.2,872.4,28823,89568
12/15/2010,872.7,879.8,867.7,869.2,27031,96440
12/16/2010,869.3,878,866.5,877.1,22375,99860
12/17/2010,877.2,882.7,874.4,877.1,21121,99077
12/20/2010,877.5,882.9,874.1,878.7,20404,98194
12/21/2010,878.7,888,878.6,887.1,13143,98507
12/22/2010,886.9,892.5,886.6,890.3,12294,98959
12/23/2010,890.6,891.5,887.1,887.6,9685,98640
12/27/2010,885.5,889.6,881.4,888.4,7206,98984
12/28/2010,889.3,891,884.8,886.8,6998,98765
12/29/2010,886.8,891.3,886.8,889.1,5753,98880
12/30/2010,889.2,894.8,887.6,890.6,8447,99352
12/31/2010,890.5,893.9,884.3,884.3,9441,98485
01/03/2011,884.3,901.7,884.3,894.9,20378,98517
01/04/2011,894.4,899.7,880.1,886.4,21692,97898
01/05/2011,886.5,893.4,879.5,891.2,20091,98249
01/06/2011,891.2,896.1,888.6,891.1,21429,96344
01/07/2011,890.5,896.2,878.3,886.8,27453,96287
01/10/2011,885.1,895.5,877.4,892.2,26221,97350
01/11/2011,892.2,899.6,891.3,897.2,16531,97545
01/12/2011,896.9,904.9,896.5,903.1,17749,95758
01/13/2011,903,904.4,898.8,902.1,14663,95339
01/14/2011,902.6,909.5,896.7,909.3,15355,95913
01/18/2011,903.2,918.4,902.2,918.1,18311,95844
01/19/2011,918.4,919.8,899.3,902.5,24085,96551
01/20/2011,902.7,903.9,889.9,893.2,23928,96965
01/21/2011,893.6,900.9,890.7,891.8,17531,96524
01/24/2011,892.7,901.8,889.3,898.9,18661,97048
01/25/2011,898.7,901.6,892.1,901.1,24363,97521
01/26/2011,901.2,912.4,900.2,907.8,25453,98567
01/27/2011,907.9,914.7,905.1,912.5,15943,98796
01/28/2011,912,915.2,893.4,895.5,27582,97145
01/31/2011,895.5,908.1,887.9,902.1,23871,97208
02/01/2011,902.1,918.6,902.1,915.7,20722,99035
02/02/2011,914.9,920.3,912.5,914.1,14787,99332
02/03/2011,914.1,919.1,906.8,916.9,20786,99517
02/04/2011,917.3,923.8,915.3,923.2,17659,99788
02/07/2011,922.6,934.8,921.8,930.2,16344,98490
02/08/2011,930,935.7,928.5,935.1,12877,98655
02/09/2011,935.3,937.1,930.1,934.3,17498,99215
02/10/2011,933.9,938.9,927.5,937.8,22458,101429
02/11/2011,937.7,949,931.4,948.7,17215,102257
02/14/2011,948.7,952.6,947,950.6,16116,100359
02/15/2011,951,951.7,946.5,948.9,13925,100584
02/16/2011,948.9,957.4,948.6,954.2,15780,101145
02/17/2011,954,961.3,951.3,958.9,13725,101573
02/18/2011,958.7,962.4,956.6,960.3,11875,101488
02/22/2011,953.4,961.6,936,938.1,28478,100824
02/23/2011,938.2,944.4,915,922.4,29219,99051
02/24/2011,922.8,930.6,914,921.8,29724,99910
02/25/2011,921.5,943.5,920.8,942.1,23062,101886
02/28/2011,942.1,951,939.1,944.9,20224,100729
03/01/2011,945.7,952.2,925.5,926.1,27360,101514
03/02/2011,925.9,939,922.6,932.3,27221,101280
03/03/2011,932.2,955.8,932.2,954,24045,104474
03/04/2011,954.2,957.2,940.7,947.8,26320,102445
03/07/2011,947.5,953.5,927.1,932.9,27653,100534
03/08/2011,932.9,949.9,930.3,945.8,28168,103091
03/09/2011,945.5,948.3,937.2,939.2,27555,95362
03/10/2011,932.8,936.5,920.2,925.2,45942,38154
03/11/2011,924.3,935.1,916.2,932.3,35462,50835
03/14/2011,929.3,932.8,920,928.2,42240,69610
03/15/2011,928.2,929.8,898.8,919.9,55042,92669
03/16/2011,920.6,927,905.9,913.1,47800,99585
03/17/2011,913,927.5,902.7,915.7,28291,99931
03/18/2011,915,927.7,911.7,921.3,28730,99388
03/21/2011,922.6,942.3,922.6,939.6,23884,104344
03/22/2011,939.7,943,932.8,934.4,16836,104474
03/23/2011,934.9,937.9,922.9,931.6,25270,104888
03/24/2011,931.6,944.2,928.8,941.9,24427,106084
03/25/2011,941.3,957.3,940.9,949.3,22599,108089
03/28/2011,949.2,954.9,941.9,942.1,17371,108595
03/29/2011,942.9,955.1,940.1,954.8,20487,110256
03/30/2011,954.6,965.6,953.4,963.6,15189,109532
03/31/2011,963.1,969.5,960.4,968.5,21930,110589
04/01/2011,968.2,977.9,967.8,975.7,22771,112270
04/04/2011,974.8,979.9,973.3,976.1,17706,110189
04/05/2011,977,985,973,978,19791,112249
04/06/2011,978.1,988,976.1,978.7,18540,112150
04/07/2011,978.3,983.5,971.7,974.1,20981,112434
04/08/2011,973.8,981.3,961.9,967.3,22292,112169
04/11/2011,968.9,971.5,957.1,959.4,16829,112854
04/12/2011,959.6,960.4,948.4,948.9,20101,113173
04/13/2011,948.9,958.5,947.9,952.8,28887,114149
04/14/2011,953.8,955.2,942.8,954,24224,116025
04/15/2011,954.1,964.1,949.7,963.6,18534,115437
04/18/2011,963.4,963.5,937.4,948.6,34903,118172
04/19/2011,948.3,952.1,942.7,950.9,19974,116758
04/20/2011,951.6,970.4,951.6,969.2,20011,117441
04/21/2011,968.5,975.9,968.2,972.2,15546,117896
04/25/2011,972.3,976.3,968.8,972.9,15760,120246
04/26/2011,972.8,987.1,970.8,981.3,21604,124797
04/27/2011,982.2,991.8,980.9,990.5,20462,126357
04/28/2011,990.5,995.1,979,990.9,29699,123440
04/29/2011,991.9,996.2,988.9,994.7,19197,120030
05/02/2011,995.5,1002.7,987.4,988.7,21650,117710
05/03/2011,988.7,989.8,973.1,979.1,27065,119586
05/04/2011,978.9,981.4,965.4,968.4,21959,119091
05/05/2011,969.6,975.7,960.6,968,28874,119400
05/06/2011,968,980.6,964.1,965.6,30985,117978
05/09/2011,968.3,980.4,965.6,978.2,23678,114812
05/10/2011,978.2,990.9,976.3,988.8,19587,115024
05/11/2011,988.8,991.9,973.2,978.2,26538,114644
05/12/2011,978.4,987.3,967.2,984.7,26740,115461
05/13/2011,984.7,989.6,971.4,971.7,23824,114748
05/16/2011,970.2,978.4,962.5,963,27368,115047
05/17/2011,963,967.6,951.6,957.5,30389,114141
05/18/2011,958.3,974.1,957.4,973.1,23108,113404
05/19/2011,973.2,979.7,967.4,975.1,29374,115520
05/20/2011,975,977.8,961.9,964.8,26056,114873
05/23/2011,962.7,963.8,949.2,951.8,25571,111871
05/24/2011,951.4,956.9,945.7,948.5,21002,109926
05/25/2011,947.1,958.5,940.6,953.8,21148,109974
05/26/2011,953.3,967.5,951.8,967,22006,110582
05/27/2011,966.9,973.4,965.1,970.5,18011,111087
05/31/2011,970.2,984.2,969.2,980.8,23972,113734
06/01/2011,980.8,986.3,954.8,955.7,38097,112329
06/02/2011,956.1,961.8,950.4,954.3,25684,111898
06/03/2011,954.3,955.3,940.1,941.4,27144,110788
06/06/2011,942.5,942.9,927,928.8,23353,110620
06/07/2011,929.3,938.3,927.8,931.4,23653,110721
06/08/2011,931.6,933.3,920.6,920.8,34106,100751
06/09/2011,918.4,930.8,918.4,925.6,34194,35505
06/10/2011,930.7,930.7,910.3,913.1,36752,53960
06/13/2011,913.3,918.8,906.3,911.5,52763,80186
06/14/2011,911.9,930.6,911,930.4,41703,96892
06/15/2011,929.1,929.5,909.6,912.2,38835,102362
06/16/2011,912.8,918.5,903.4,914.1,28324,104522
06/17/2011,913.5,923.8,909.6,914,26613,104917
06/20/2011,912.8,924.4,906,923.2,17840,105749
06/21/2011,922.8,941,921.3,937.1,20362,106836
06/22/2011,936.6,944.5,932,932.8,17816,107874
06/23/2011,932.8,936.1,915.4,933.3,30831,108084
06/24/2011,933.6,940.9,925.4,926.9,21849,108068
06/27/2011,927.1,935,922,932.1,20914,106618
06/28/2011,932.1,949.2,928.4,948.6,19220,106735
06/29/2011,947.9,957.2,944.9,954.7,22374,107013
06/30/2011,953.9,964.5,953.1,960.1,26177,104041
07/01/2011,960.1,978.1,959.2,975.5,20579,103792
07/05/2011,978.5,980.2,971.6,979.4,17712,105076
07/06/2011,979.4,985,973.2,984.3,23403,108552
07/07/2011,984.3,995.7,984.3,994.6,14830,108943
07/08/2011,994.2,997.9,978.3,988.2,18192,110446
07/11/2011,985.1,985.8,963.4,967.1,18418,111718
07/12/2011,967.6,969.8,949.3,962,22039,112704
07/13/2011,962.4,976.6,961.4,964.3,21766,112022
07/14/2011,964.4,972.9,949.8,952.3,29937,110876
07/15/2011,953.6,961.7,949.7,960.9,22807,112247
07/18/2011,959.9,960.2,938.8,945.4,21558,109680
07/19/2011,946.3,964.3,945.8,961.2,17013,109990
07/20/2011,960.8,967.1,957.1,962.1,13267,108923
07/21/2011,961.6,975.5,954.9,972.6,19844,109871
07/22/2011,971.6,975.6,966.4,972.3,14616,109931
07/25/2011,966.3,972.8,959.4,966.9,17380,110609
07/26/2011,967.1,972.1,957.5,958.6,15066,109696
07/27/2011,958.2,960.5,930.8,931.1,25589,107642
07/28/2011,931.4,943.2,927,927.3,19478,106675
07/29/2011,928.3,931.1,909.7,925.3,34097,104179
08/01/2011,936.4,938.3,910.1,917.9,34841,104876
08/02/2011,917.9,921.9,890.1,890.5,33624,106350
08/03/2011,891.2,895.9,869.1,891.9,38706,105323
08/04/2011,892.4,898.2,837.8,841.7,48821,105783
08/05/2011,842.2,856.3,807.4,826.9,68552,103520
08/08/2011,811.7,820.2,754,754.7,72300,109976
08/09/2011,754.4,813.1,731,809,82764,107223
08/10/2011,808.2,814.5,777.9,783.2,68018,107704
08/11/2011,782.4,832,765.3,818.4,51042,107035
08/12/2011,818.4,833.3,800.1,828.3,33568,107025
08/15/2011,828.8,848.9,827.4,845,24628,105254
08/16/2011,844.6,846.4,827.7,839.5,31118,104839
08/17/2011,839,847.3,824.9,832.2,25922,105987
08/18/2011,832.4,832.5,778.3,790.3,45172,108958
08/19/2011,790.2,797,769.4,775.6,35540,109940
08/22/2011,773.3,792.5,765.4,771.1,30112,109876
08/23/2011,770.7,804,767.6,802.3,30106,107806
08/24/2011,802.2,817.2,790.5,813,28845,105849
08/25/2011,812.8,825.5,793.7,797.7,29094,108836
08/26/2011,798.6,821.2,780.7,818.4,36024,107132
08/29/2011,816.6,852.2,816.6,850.3,25689,109002
08/30/2011,850,860.9,840.9,850.1,24749,109799
08/31/2011,850,872.8,846.6,858,37223,109478
09/01/2011,858,867.5,841.7,843.4,29625,109348
09/02/2011,843.1,844,812.6,813.6,37086,107729
09/06/2011,792.9,812.6,783,809.6,39119,109614
09/07/2011,809.1,842.3,809.1,840.8,34341,104626
09/08/2011,841.9,845.4,826.7,832.3,33660,27874
09/09/2011,830.7,836.9,800.1,810.7,59197,46383
09/12/2011,803.1,813.9,788.7,813.4,61715,78376
09/13/2011,812.9,826.8,800.4,821.4,51338,93058
09/14/2011,821.4,849.1,807.9,837.2,54439,103310
09/15/2011,837.7,853.9,834.2,850.6,34505,105779
09/16/2011,850,856.7,842.2,850.6,24338,105293
09/19/2011,842.6,844.3,824.2,837.9,29449,104756
09/20/2011,837.3,849.6,826,826.8,28226,104853
09/21/2011,827.1,832,794.6,794.8,39015,104772
09/22/2011,795.9,797.1,756.3,767.8,48259,108948
09/23/2011,768.4,779.2,751.9,776.6,37857,109046
09/26/2011,772.9,794.4,764.8,793,33008,108502
09/27/2011,792.6,825.8,791.8,809.7,34765,106307
09/28/2011,809,819.2,778.9,782.5,40423,106598
09/29/2011,782.5,798.5,768.5,787.5,34640,107621
09/30/2011,788.3,790.6,761,765.5,37535,108300
10/03/2011,764,770.4,724.8,726.7,70738,122208
10/04/2011,726.4,760.4,714.4,753.6,52885,117579
10/05/2011,754.3,779.5,749.7,771.5,36904,114360
10/06/2011,771.1,796.3,768.4,795.7,28793,114086
10/07/2011,795,805.3,779.1,788,28763,113507
10/10/2011,789.2,814.2,789.1,811.6,23419,112071
10/11/2011,811.4,818.1,803,810.8,26883,111254
10/12/2011,808.3,833.3,803.9,818.8,33810,109299
10/13/2011,819.3,828.1,808.9,822.4,26681,109861
10/14/2011,822.2,841.8,819,838.5,26384,109098
10/17/2011,839.6,846.8,813.2,815.1,28667,112331
10/18/2011,815.3,842,805.7,838.2,34174,110882
10/19/2011,836.3,840.2,820.3,826,30173,111749
10/20/2011,826,832.9,807.3,824.9,37116,111413
10/21/2011,824,847,823.5,845.8,25386,109733
10/24/2011,844.5,872.2,844.2,866.7,23702,108898
10/25/2011,867,874.8,847.4,850.3,28702,108844
10/26/2011,850.7,864.2,838.9,857.8,27839,108772
10/27/2011,858.3,905.5,858.3,898.1,42093,106335
10/28/2011,898.6,900,889.9,895.5,20651,104904
10/31/2011,895.5,895.5,852.7,872.7,33722,108318
11/01/2011,852.7,871.9,836.6,850.1,61140,111398
11/02/2011,848.7,865.9,845.9,860.3,35678,112352
11/03/2011,860.5,885.3,845.9,879.6,38493,108915
11/04/2011,879.3,887.2,866,885.6,27191,109711
11/07/2011,886.6,890.8,865.7,883.3,29411,110107
11/08/2011,883.3,894.3,871.3,892.7,34637,107935
11/09/2011,892.9,893.1,850.8,852,38219,110899
11/10/2011,853.6,866.6,846.4,855.2,31786,110704
11/11/2011,855.1,881.6,853.8,876.1,21455,109430
11/14/2011,878.1,882.9,862.8,871.1,24702,111623
11/15/2011,870.3,881.1,856.9,874.6,29494,111120
11/16/2011,875,882.4,860.7,861.3,30563,112977
11/17/2011,861.9,869.4,843.5,846.5,30340,113301
11/18/2011,847.2,858.9,841.4,846.5,20401,113350
11/21/2011,849.1,849.1,819.8,829.5,28376,115466
11/22/2011,829.8,834.6,818.4,822.2,23211,117115
11/23/2011,822.6,823.1,799.8,801.5,25018,120701
11/25/2011,799.3,808.8,788.6,796.4,12498,121401
11/28/2011,805.6,831.8,805.6,827.8,29832,120224
11/29/2011,827.2,838.4,823.4,830,25812,119977
11/30/2011,827.8,871.1,819.5,869.7,30408,117469
12/01/2011,869.7,875.8,863.3,865.6,25309,117156
12/02/2011,865.6,880.8,864.3,866.2,22973,116793
12/05/2011,872.6,888,872,877.2,28097,115571
12/06/2011,877.1,883.6,871,871.9,25350,116235
12/07/2011,873.1,882.8,858.7,877.2,7100,6715
12/08/2011,876.5,884.3,848.8,852.4,39125,32504
12/09/2011,852.1,874,846.4,873.5,35371,45102
12/12/2011,872.8,873.9,847.9,857.5,47499,64920
12/13/2011,857.5,866.7,833.6,839.7,71458,97024
12/14/2011,840.7,845.1,823.7,825.3,34907,103338
12/15/2011,825.1,837.7,821,832.9,29110,105084
12/16/2011,833.1,851.6,831.9,840.1,29369,104368
12/19/2011,842,849.3,824.2,825.3,27561,108579
12/20/2011,826,857.5,826,854.8,28148,106908
12/21/2011,854.2,866.2,843.2,857.4,26422,106009
12/22/2011,857.1,869,855.1,865.5,16452,106066
12/23/2011,865.5,871.7,864.5,869.6,8634,106107
12/27/2011,870,877.4,866.5,872.3,13149,105901
12/28/2011,872.2,875,856.7,858.2,20111,105888
12/29/2011,858.9,870.6,858.9,869.6,13426,105695
12/30/2011,868.2,872.5,862.7,866.2,14939,104677
01/03/2012,878.3,902.2,870.9,873.9,32856,103733
01/04/2012,874.2,875.9,865.2,873,20430,103855
01/05/2012,872.9,880.3,857.9,874.5,27224,104599
01/06/2012,874.5,883.7,869.9,878.2,20880,103798
01/09/2012,874.8,884.5,872.7,881.5,21876,103455
01/10/2012,881.4,896.3,881.1,893.5,19545,103614
01/11/2012,893.6,898,889.2,897.5,18412,104347
01/12/2012,897.2,904.8,888.7,898.7,18934,104201
01/13/2012,898.8,902.2,884.9,895.6,19604,105158
01/17/2012,893.8,906.9,889.8,896.1,18036,105620
01/18/2012,896.3,911,893.4,909.2,20655,106423
01/19/2012,908.4,920.3,904,918,18180,106273
01/20/2012,917.8,919.4,914.2,917.8,12434,106671
01/23/2012,914.6,925.1,910.5,917.8,17935,107240
01/24/2012,917.8,922.4,908.9,921.9,15259,109139
01/25/2012,923.2,932.4,915.2,930.9,22156,110207
01/26/2012,931.4,937.2,920.1,924.8,20101,109903
01/27/2012,924.4,931.4,919.3,929.2,17629,109922
01/30/2012,929.5,930,914.7,923.9,20859,110322
01/31/2012,924,933.3,918.8,923.8,25509,109599
02/01/2012,921.8,942.8,919.4,940.7,22405,110561
02/02/2012,940.5,948,939.5,942.6,17807,109782
02/03/2012,942.9,960.4,941.5,956.5,18096,109584
02/06/2012,955.1,958.9,950.7,955.6,13376,109059
02/07/2012,955.7,961.4,951,960.7,16269,110031
02/08/2012,959.8,965.1,953.8,962.2,15979,109647
02/09/2012,962.1,965.9,953,962.8,16534,109180
02/10/2012,962.5,962.8,947.9,952.7,19133,109015
02/13/2012,958.3,964.5,953.6,961.2,18552,108134
02/14/2012,961.5,963.2,954.6,962.1,20059,109028
02/15/2012,961.7,971.6,954.8,959.4,32998,108110
02/16/2012,959.1,974.5,953,973,25550,109919
02/17/2012,972.7,979.5,970.9,973.4,12678,109444
02/21/2012,977.2,980.6,964.3,969.4,18352,108705
02/22/2012,969,972.8,961.5,963.7,24097,109422
02/23/2012,963.9,974,959.3,973.4,23631,110725
02/24/2012,973.5,978.2,971.4,972.8,16423,110251
02/27/2012,972.5,977.6,959.5,974.3,23190,110983
02/28/2012,974.1,979.2,966.2,971.7,24652,112226
02/29/2012,971.8,977.5,961.8,965.5,31492,111796
03/01/2012,965.5,977.6,961.1,975.6,29977,114528
03/02/2012,975.1,977.1,961.5,964.4,20794,114045
03/05/2012,964.1,965.4,956.6,963.9,22884,112906
03/06/2012,963.1,965.4,940.3,943.4,29645,111318
03/07/2012,943.7,953.8,943.4,953,29501,106326
03/08/2012,955.2,968.6,954.6,967.1,55605,82515
03/09/2012,966,980.5,961.8,977.4,20688,68075
03/12/2012,976.1,978.3,969.5,974.3,40914,40229
03/13/2012,974.6,991.8,974,990.6,15911,29727
03/14/2012,991.2,992.4,981.9,983.2,6074,25105
03/15/2012,983.2,993.8,982.5,991.8,7270,21018
03/16/2012,991.9,996.4,990.8,993.91,87,21018
03/19/2012,988.3,997.6,984.2,991.5,21802,100971
03/20/2012,990.9,991.6,980.7,985,17755,98946
03/21/2012,984.9,990.1,980.5,983.5,24071,98533
03/22/2012,982.5,986.6,966,973.9,25650,98502
03/23/2012,974.1,982.6,965.8,982.4,18235,99380
03/26/2012,983.5,996.4,981.6,996,21804,100524
03/27/2012,995.5,1000.5,989.2,990.1,14164,100639
03/28/2012,990.3,994.8,975.7,984.2,24484,101983
03/29/2012,984.2,987.5,972.2,985.1,22725,102513
03/30/2012,984.6,990.7,979.6,984,23604,101437
04/02/2012,984.8,994.2,977.9,988.3,26141,100927
04/03/2012,987.7,993,982.1,991.3,27142,100268
04/04/2012,991.4,991.5,972,976.8,34044,97776
04/05/2012,976.8,979.7,969.4,971.5,18357,97160
04/06/2012,971.3,974.2,956.7,971.5,306,97151
04/09/2012,956.3,963,955.3,959.5,20380,98445
04/10/2012,959.6,963.4,936.4,940.4,37015,101350
04/11/2012,941.6,951.4,941.3,947.9,27154,102400
04/12/2012,949.3,969.5,947,969.3,22833,101198
04/13/2012,968.3,969.3,953,953.6,30012,100524
04/16/2012,951.3,962,947.8,954.6,22108,100298
04/17/2012,954.6,975.7,951.3,968.3,20294,100019
04/18/2012,967.9,970.8,963.5,964.9,22723,100432
04/19/2012,965,976.5,957.2,962.3,38643,100110
04/20/2012,963.5,973.4,962.1,965.6,21916,99501
04/23/2012,963.1,965.2,944.3,954.6,27106,100514
04/24/2012,955.3,962.2,952.8,958.6,20528,100883
04/25/2012,959.6,976.1,957.8,974.9,25933,100452
04/26/2012,974.5,986.7,970.7,984.3,23378,100470
04/27/2012,984.5,991,978.6,989.1,25836,99045
04/30/2012,991,992.7,978.3,981.3,21606,98208
05/01/2012,981.3,996.5,977.7,982.7,23988,98833
05/02/2012,982.5,988.7,975.7,985.9,22598,98740
05/03/2012,985.6,989.9,967.4,969.6,30026,98135
05/04/2012,970,974.4,951.4,952.2,26228,99727
05/07/2012,947.2,960.7,938.3,959.5,23740,99831
05/08/2012,958.8,961.3,938.8,956.6,38098,102636
05/09/2012,957.2,957.8,939.6,952.1,26093,102442
05/10/2012,952.5,962.3,949.2,956,22907,102352
05/11/2012,956.3,963,945.8,954.9,28403,101671
05/14/2012,950.9,955,939.1,941.1,30356,102094
05/15/2012,940.9,951.9,936.1,938.6,35003,102032
05/16/2012,939.3,948.6,930.1,930.4,24361,102981
05/17/2012,931,936.5,904.7,905.1,34176,104565
05/18/2012,906.5,912.5,892.7,893,30109,104119
05/21/2012,894.6,916.6,891.1,915.9,24323,104866
05/22/2012,915.7,926.1,912.6,916.8,27644,105496
05/23/2012,917.6,925,903.9,923,31184,104848
05/24/2012,922.9,930.3,914,929.6,27667,105180
05/25/2012,929.9,935.6,922.2,924,14926,104942
05/29/2012,928,939.6,926,938.4,30414,103847
05/30/2012,938.4,938.9,916,916.4,26871,104452
05/31/2012,916.5,923.4,904.2,916.5,33871,105114
06/01/2012,916.5,916.5,885.5,886.7,37555,107076
06/04/2012,887,891.4,872.4,878.7,26595,106988
06/05/2012,878.8,895.2,874.4,894.9,25591,106768
06/06/2012,894.6,914.3,894.1,914,34650,96828
06/07/2012,918.6,926.6,908.1,911.7,37483,35995
06/08/2012,911.5,918.7,901.5,918.2,35394,51248
06/11/2012,919.6,937.3,897.1,897.3,53587,73199
06/12/2012,897.6,911,895.2,910.8,47505,88763
06/13/2012,910,912.2,892,895.6,40689,97748
06/14/2012,896,905.5,892.5,903.9,36641,99385
06/15/2012,902.9,913.7,902.3,911.2,28934,96514
06/18/2012,916.7,922.4,902.7,920.3,24576,96275
06/19/2012,919.9,933.3,917,927.8,22624,95420
06/20/2012,927.6,934.1,922,928.2,28833,95472
06/21/2012,928.2,930.5,900.8,901.2,30943,97546
06/22/2012,902.1,909.8,901.2,904.9,22783,97671
06/25/2012,904.8,904.8,886,890.1,25511,99389
06/26/2012,889.9,900,886.3,898.1,20866,98952
06/27/2012,897.5,907.1,895.5,905.4,21625,97646
06/28/2012,905,909.1,893.4,907.3,32488,99867
06/29/2012,907,936.8,903.7,934.1,29214,98818
07/02/2012,934.8,941.6,931.2,938,26858,100627
07/03/2012,938,952.8,937.6,952.4,16105,102592
07/05/2012,949.7,957.5,944,950.9,19949,104213
07/06/2012,950.8,951.7,934.7,940.5,27280,104131
07/09/2012,937.4,940,931.7,938.6,19037,104525
07/10/2012,938.6,944.2,922.1,926.1,24623,105129
07/11/2012,926.3,931.8,917.5,922.6,22542,106002
07/12/2012,922.8,924.7,908.4,921,21820,105457
07/13/2012,921,936.1,920.7,934.9,19703,107065
07/16/2012,935.1,935.1,923.6,929.1,16187,106590
07/17/2012,929,936.1,920.2,935.6,23941,107732
07/18/2012,935.8,944.6,931.1,941.1,17524,108677
07/19/2012,941.9,947.6,938.4,941.6,22866,107937
07/20/2012,941,941.5,931.2,932.5,22105,105982
07/23/2012,928.2,931.4,909.4,919.9,25317,106742
07/24/2012,919.2,922.5,900.9,904.1,31056,105648
07/25/2012,905.3,914.1,899.7,908.2,25370,106051
07/26/2012,907.7,926.4,903.1,921.9,27896,105517
07/27/2012,921.6,945.4,919.2,944.5,33934,105499
07/30/2012,943.2,946,935.9,938.2,23398,104920
07/31/2012,938,942.6,929.9,933.2,27153,104067
08/01/2012,931.5,939.4,922.6,923.8,26254,103981
08/02/2012,923.9,932.4,911.8,920.1,33094,103561
08/03/2012,919.7,940.9,918.4,937.4,22993,103138
08/06/2012,938.6,946,937.3,942.6,16000,103569
08/07/2012,942.5,956.7,940.7,950.8,20700,105608
08/08/2012,950.3,954.2,947.1,951.1,16031,107120
08/09/2012,951.3,957.3,949.3,954.4,16463,107681
08/10/2012,954.1,955.7,947.4,954.8,14864,108192
08/13/2012,954.2,955.8,945,953.8,15483,108503
08/14/2012,953.7,960.1,948.9,952.5,18104,110206
08/15/2012,952.1,959,949.1,958.2,15117,112862
08/16/2012,958,968.2,955.6,965.8,17491,113393
08/17/2012,966,971.8,964.6,970.3,11802,113651
08/20/2012,970.4,972.4,963.8,967.9,12080,114336
08/21/2012,968.1,977.5,966.8,970.2,18561,115856
08/22/2012,970.2,970.9,962.8,968,17175,117078
08/23/2012,967.5,973,958,961.3,17617,116591
08/24/2012,961.5,966.3,956.6,963.6,18201,117264
08/27/2012,964.5,971.1,961,963.4,14495,118407
08/28/2012,963,969.2,960.2,967,16955,119997
08/29/2012,967,970.6,963.8,966.4,13122,120630
08/30/2012,966.4,966.4,956.1,960,14368,120531
08/31/2012,960.2,971.8,955.7,965.4,23628,118899
09/03/2012,966,970.3,959.8,970.1,1065,118908
09/04/2012,969.8,978.9,958.4,978.7,30827,120087
09/05/2012,977.7,978.9,971.6,975.1,21917,124613
09/06/2012,975.2,996.3,975,993.8,20660,124981
09/07/2012,993.8,1001.8,992.8,999.1,13057,121969
09/10/2012,998.7,1000.3,992.3,992.6,12695,122606
09/11/2012,992.1,998.8,989.9,992.9,19328,119751
09/12/2012,993.1,1002.5,991.7,1001.9,31259,109734
09/13/2012,1001.9,1013.6,995.3,1009.7,30568,44616
09/14/2012,1009.5,1024.9,1009.3,1022.2,40918,63886
09/17/2012,1022.2,1022.2,1010,1010.9,39534,89078
09/18/2012,1011.5,1012.6,1002.6,1005.6,30707,102852
09/19/2012,1006.2,1010,1003.4,1007.3,22247,109423
09/20/2012,1007.2,1008.2,995.7,1001.9,17129,112642
09/21/2012,1002,1009.4,1000,1000.8,21364,112770
09/24/2012,1000.1,1002.6,995.4,999.9,16705,114689
09/25/2012,999.6,1004.4,982.7,985.7,26005,116636
09/26/2012,985.4,987.4,972.4,975.4,19341,118240
09/27/2012,975.7,989.7,975.7,987,20426,117702
09/28/2012,986.5,988.1,978.4,984.3,26700,117263
10/01/2012,984.2,991.3,972.5,977.9,40863,117487
10/02/2012,978.1,985.2,976.9,984,21838,118640
10/03/2012,984.2,987.8,978.2,982.5,18046,117842
10/04/2012,982.5,993.2,981.8,991.5,22123,117225
10/05/2012,992,1000.6,989.4,990.6,20571,115717
10/08/2012,991.3,991.6,984.8,988,13957,114321
10/09/2012,987.8,991.3,976.7,978.7,25069,113502
10/10/2012,979.5,980.1,971.4,973.2,20567,113379
10/11/2012,973.1,984.6,969.7,977.9,19103,113755
10/12/2012,977.8,982.3,968.9,970.4,20193,115166
10/15/2012,971.6,980.3,967.8,979.5,20537,115324
10/16/2012,979.6,990.3,979,989.5,18637,113706
10/17/2012,989.3,999.8,988,999,19650,114432
10/18/2012,998.8,1000,992.3,995.6,21631,113971
10/19/2012,994.9,996.6,979.2,980.2,29144,112675
10/22/2012,981,984.2,974.4,982.4,16803,112181
10/23/2012,983,984.5,962,974.3,26015,112707
10/24/2012,974,980.1,969.3,971.9,14114,112766
10/25/2012,972.2,979.8,965,974.3,22361,113145
10/26/2012,973.7,976.2,963.3,970.8,19474,113720
10/29/2012,970.9,970.9,959.8,970.8,980,113970
10/30/2012,960.8,970.8,957.7,970.8,559,113938
10/31/2012,969.3,975.9,966.8,975.9,21167,114171
11/01/2012,970.9,999.3,967.8,998,38026,114994
11/02/2012,997.7,1003.2,981.1,981.3,26951,117263
11/05/2012,979.8,990.1,977.3,989.6,15830,117214
11/06/2012,989,1000.5,988.1,998.5,15220,116266
11/07/2012,998,1002.7,971.9,974.3,31747,117301
11/08/2012,975.6,980.4,962.2,963.4,25287,117911
11/09/2012,963.6,972.9,955.3,966.3,21935,116148
11/12/2012,965.1,969.2,962.6,965.8,9668,116316
11/13/2012,965.6,970.1,957,961,19167,115913
11/14/2012,963,969.1,943.4,945.1,24707,119801
11/15/2012,946.2,949.2,936.4,942.2,20180,120371
11/16/2012,941.9,950.3,936.4,949.9,24888,120617
11/19/2012,951.4,968.1,950.8,966.3,18874,119067
11/20/2012,966,973.5,963.5,973.1,16337,118484
11/21/2012,972.2,976.4,966.5,975.2,11724,118796
11/23/2012,977.1,987,974,986.4,10524,118434
11/26/2012,984.3,987,979.1,985.1,18723,118847
11/27/2012,985.6,988.7,982,983.6,17245,120218
11/28/2012,983.4,990.7,972.1,989.9,21873,121470
11/29/2012,988.4,1000.9,988.4,998.7,24354,120699
11/30/2012,995.2,1002.5,993.1,997.2,17790,120439
12/03/2012,996.2,1005.4,991.6,994.1,25916,121000
12/04/2012,992.8,997.5,989.4,994.5,22216,119519
12/05/2012,993.9,1001.5,988.5,997.6,23785,119089
12/06/2012,994.7,1000.8,993.8,998.6,15035,118822
12/07/2012,998.8,1005.1,995.9,999,16610,118121
12/10/2012,999,1007.5,997.8,1007.4,18409,118800
12/11/2012,1004.4,1012.9,1004.1,1012.3,21187,115938
12/12/2012,1011.8,1015.5,1006.9,1009.1,19312,115792
12/13/2012,1008.2,1011.3,999.7,1000.6,38519,38932
12/14/2012,1002.2,1006,998.3,1000.7,29437,53017
12/17/2012,1003.5,1010.6,999.6,1010,49819,84301
12/18/2012,1010.1,1024.4,1009,1023.7,41721,98794
12/19/2012,1024.7,1027.6,1019.5,1024,32772,111216
12/20/2012,1019.6,1029.9,1018.8,1029.3,19377,112247
12/21/2012,1030,1030,1011.3,1020.9,19780,113571
12/24/2012,1017.3,1020.9,1015.6,1017.9,6324,113570
12/26/2012,1018.5,1021.1,1007.5,1007.7,8968,113170
12/27/2012,1008.8,1020.7,998.4,1006.4,17995,112753
12/28/2012,1007,1010.5,994.5,995,11182,112723
12/31/2012,994.3,1020.7,994.3,1018.1,20007,111798
01/02/2013,1025,1045.9,1025,1044.6,29489,111619
01/03/2013,1041.4,1051.9,1040.6,1047,20611,112743
01/04/2013,1046.9,1054.7,1044.8,1050,15671,112743
