"Date","Open","High","Low","Close","Volume","OI"
09/11/1997,1170,1181,1161.5,1167.25,11825,2909
09/12/1997,1169.25,1187.75,1164.75,1170,9759,4059
09/15/1997,1184.75,1191,1180.25,1182.5,8551,3818
09/16/1997,1182.5,1211.25,1181.5,1207.25,11749,5314
09/17/1997,1207.25,1213.75,1202.75,1207.25,10849,5516
09/18/1997,1207,1221.75,1206,1209.25,11588,6122
09/19/1997,1211.25,1214.5,1204.25,1212.25,9880,5836
09/22/1997,1211.5,1223.25,1211.5,1217.25,12076,5993
09/23/1997,1216.5,1218.5,1207.75,1213.75,10148,5679
09/24/1997,1212.75,1221.75,1203.25,1204.75,14580,6194
09/25/1997,1205,1208.75,1196.75,1198,14114,6132
09/26/1997,1197.5,1207.75,1197.5,1204.75,12049,5666
09/29/1997,1204.5,1215.75,1201.5,1213.25,11104,5722
09/30/1997,1212.25,1216.5,1204,1206,15239,5864
10/01/1997,1206.75,1217.75,1205.75,1214.5,14015,5725
10/02/1997,1214.5,1220.75,1212.25,1220,9650,5132
10/03/1997,1220.5,1236.75,1213,1226.5,13273,6276
10/06/1997,1231.25,1235,1228,1232,8704,6372
10/07/1997,1231.5,1243.5,1228.75,1240.75,11618,7345
10/08/1997,1240.75,1243,1226,1233.25,16119,7885
10/09/1997,1231.5,1234.5,1220.5,1229.25,9275,8003
10/10/1997,1230.25,1232.25,1215.25,1228,6506,8061
10/13/1997,1228,1233,1225.25,1227.75,3805,8576
10/14/1997,1227.5,1232.75,1219.75,1228.5,11923,9618
10/15/1997,1227,1228,1219.25,1224.75,9715,10107
10/16/1997,1224.75,1232.5,1206.5,1210.5,12998,11013
10/17/1997,1210.25,1211.25,1186.75,1201,13452,11763
10/20/1997,1199.75,1214.25,1196.25,1213.5,11527,11917
10/21/1997,1214.75,1231.75,1213.25,1230.25,10576,12755
10/22/1997,1230.25,1231.75,1221.75,1225.25,10172,12717
10/23/1997,1224.25,1225.5,1198.75,1207.25,13536,13601
10/24/1997,1207.25,1220.25,1192.75,1194.75,14850,13590
10/27/1997,1193.75,1195.25,1125.25,1125.25,14950,14940
10/28/1997,1113.25,1184.25,1095.25,1175.75,16858,14796
10/29/1997,1175.25,1193.25,1167.5,1176.25,15742,15354
10/30/1997,1175.75,1179.75,1153.25,1153.5,13828,15041
10/31/1997,1153.25,1177.5,1141,1175,14343,15041
11/03/1997,1175,1199.25,1172.5,1198,11431,15073
11/04/1997,1197.25,1198,1187.5,1193.75,11255,15299
11/05/1997,1192.75,1207.25,1189.5,1198.25,10763,15517
11/06/1997,1197.75,1198.75,1188.5,1193.25,8763,15339
11/07/1997,1181.25,1194.25,1167.75,1185.5,13406,15860
11/10/1997,1181.25,1191.75,1174,1177.25,9856,15564
11/11/1997,1177.25,1184,1173.75,1178,6634,15508
11/12/1997,1177.75,1180.75,1156.75,1160,13836,16443
11/13/1997,1158.25,1173.75,1153.75,1171.25,13872,16425
11/14/1997,1171.25,1186,1166.25,1184,11339,16821
11/17/1997,1183.25,1205.75,1183.25,1201.5,9785,16590
11/18/1997,1201.25,1205.75,1191.25,1194,10738,16724
11/19/1997,1193.5,1202.75,1187.5,1199,11297,16891
11/20/1997,1199.25,1216.75,1198.25,1214.25,10088,17424
11/21/1997,1213.75,1222.25,1201,1201,9752,17388
11/24/1997,1219.75,1220.25,1198.25,1200.5,7706,16888
11/25/1997,1201.25,1208.75,1196,1203,10625,16756
11/26/1997,1203.25,1211,1200,1206.75,6841,17088
11/28/1997,1206,1213.5,1201,1201,2108,16750
12/01/1997,1206.75,1231,1206.25,1231,10419,16968
12/02/1997,1231.25,1233.25,1223.25,1225.75,10002,16908
12/03/1997,1226,1235,1219,1228.75,12103,17130
12/04/1997,1228.75,1237,1223.75,1227.75,12123,17283
12/05/1997,1227.5,1240.25,1214.25,1238.5,13949,17976
12/08/1997,1229,1241.75,1229,1236.5,251,559
12/09/1997,1236.75,1237.75,1226.5,1231,522,663
12/10/1997,1231,1231.75,1215,1221,877,883
12/11/1997,1222,1222.5,1203,1206.75,10233,1290
12/12/1997,1205.75,1215.5,1198.75,1206.75,11582,3268
12/15/1997,1207.75,1219.5,1201.5,1215.5,10500,3769
12/16/1997,1214.5,1226.75,1214.25,1221.25,8981,4675
12/17/1997,1221.25,1229,1215.5,1216.25,9562,4611
12/18/1997,1216.25,1217.5,1201.5,1206,12068,4800
12/19/1997,1205,1205.5,1176,1198.25,15864,5685
12/22/1997,1197.75,1209.25,1189.25,1203.5,9383,6405
12/23/1997,1203.75,1206,1185,1186.75,6096,5873
12/24/1997,1185.75,1194.5,1182.5,1182.75,3671,6022
12/26/1997,1185,1190.5,1184,1186.75,1198,5973
12/29/1997,1186.5,1207.5,1182.25,1207,6325,5969
12/30/1997,1207.5,1221.5,1206.5,1220.5,6539,6254
12/31/1997,1220.5,1225,1216.25,1220,5283,5861
01/02/1998,1220.25,1225.75,1213.5,1225.75,4631,5968
01/05/1998,1225.25,1233.75,1217.5,1228,12472,5918
01/06/1998,1228,1228.75,1211.5,1212.5,12823,6750
01/07/1998,1211.75,1215.75,1201.5,1214.5,13414,6882
01/08/1998,1214.75,1218.25,1201.5,1202.5,13703,7490
01/09/1998,1203,1204,1166.5,1171.5,18352,8034
01/12/1998,1170,1189.25,1155.5,1186.75,19716,9051
01/13/1998,1186.5,1201,1185.5,1200.5,12443,8383
01/14/1998,1201,1207.25,1194.75,1204.5,12290,8435
01/15/1998,1204.5,1205,1195.75,1196.25,11956,7763
01/16/1998,1196,1213.75,1193.5,1209.25,9867,7967
01/20/1998,1209.5,1227,1207.75,1226,10243,7942
01/21/1998,1225.5,1226.25,1208.5,1216,14541,8373
01/22/1998,1218.25,1218.5,1205.25,1207.5,15035,9295
01/23/1998,1207,1213.5,1196,1205.5,15723,9884
01/26/1998,1202,1210.75,1194.5,1204.5,11801,10409
01/27/1998,1204.25,1220.75,1201.75,1214.5,15369,10537
01/28/1998,1215,1226,1214,1223,12987,10831
01/29/1998,1223,1240,1220.75,1228,13700,10946
01/30/1998,1228.75,1234.5,1225,1229.25,14103,11468
02/02/1998,1229,1250,1228.75,1245,11823,11788
02/03/1998,1243.75,1252.75,1242.25,1252,11041,11364
02/04/1998,1252,1255.75,1243.75,1250.75,13638,11867
02/05/1998,1250.5,1260.25,1245,1250,13611,12211
02/06/1998,1250,1260,1249,1260,13044,12561
02/09/1998,1260,1263,1251.25,1256.5,11404,12825
02/10/1998,1255.75,1268.75,1253.5,1265.5,12487,13261
02/11/1998,1265,1267.5,1260.5,1265,9317,13913
02/12/1998,1264.5,1272.5,1252.25,1267.75,13261,14607
02/13/1998,1267.75,1269.25,1261.75,1263.75,6836,15090
02/17/1998,1263.5,1274.5,1258.5,1268.5,9176,14853
02/18/1998,1268.5,1277,1265,1276.5,11747,14522
02/19/1998,1276.5,1279,1269.75,1271.25,11141,15475
02/20/1998,1271.25,1279,1265.75,1278,11325,16408
02/23/1998,1278.25,1286.75,1274.75,1282.5,11059,16218
02/24/1998,1282.5,1282.75,1271.25,1274.25,13402,16616
02/25/1998,1274.25,1290.5,1273.75,1286.5,9873,16554
02/26/1998,1286.5,1293.5,1283,1293,10694,16711
02/27/1998,1293,1296,1287,1291.5,10142,16748
03/02/1998,1290.25,1298,1287.5,1291.25,10898,16779
03/03/1998,1290.5,1297.5,1285.75,1297,12342,17053
03/04/1998,1296.25,1296.5,1284.5,1289,13419,17106
03/05/1998,1286.75,1287,1273,1279.5,16113,17654
03/06/1998,1279.5,1299,1275.5,1298.5,13853,18552
03/09/1998,1290.5,1301.25,1290.5,1294.5,640,1541
03/10/1998,1295,1307.5,1295,1305.75,650,1619
03/11/1998,1305,1311.5,1304.25,1308.25,909,1862
03/12/1998,1308.5,1314,1303.25,1313,10524,3915
03/13/1998,1313,1318,1307.5,1310,13030,4161
03/16/1998,1309,1321.5,1305.75,1320.5,11015,5538
03/17/1998,1320.25,1323.25,1315,1323,11963,5915
03/18/1998,1323,1327,1318.25,1326.25,10975,6696
03/19/1998,1326.25,1331,1324.75,1330.75,9655,7137
03/20/1998,1330.5,1342.75,1329.25,1340.25,12419,7870
03/23/1998,1339.5,1342.5,1333,1337.5,12448,8334
03/24/1998,1337.5,1348.25,1336.5,1346,11596,8048
03/25/1998,1346,1354.25,1331.5,1342.75,16114,8604
03/26/1998,1342.75,1347,1336,1339.25,12935,8570
03/27/1998,1339.75,1348.5,1327.75,1337,12520,8829
03/30/1998,1335.25,1340,1329.25,1334.5,9480,8739
03/31/1998,1334.5,1351.25,1333.25,1339.75,13284,9311
04/01/1998,1338.75,1350.25,1333.25,1347.25,13834,9611
04/02/1998,1348,1361.75,1345,1360.25,12802,10197
04/03/1998,1360,1366.5,1357,1364,13065,10424
04/06/1998,1363.5,1371.5,1355.75,1355.75,12625,10773
04/07/1998,1356.25,1360,1339.5,1347.5,15450,10493
04/08/1998,1347.5,1352.5,1334,1341,14322,10515
04/09/1998,1341.5,1350.25,1340.5,1349,9880,10771
04/13/1998,1348,1353.25,1336.5,1346.25,12287,10757
04/14/1998,1346.25,1355,1345.25,1354,11404,11378
04/15/1998,1352.75,1357.75,1348.5,1357.25,12731,12179
04/16/1998,1357.25,1358,1340.75,1344.25,15503,12162
04/17/1998,1345.5,1360.5,1334.75,1359.5,14424,12576
04/20/1998,1359.5,1361.75,1354,1358,11858,12460
04/21/1998,1358,1366.5,1354.75,1364,14636,12667
04/22/1998,1364,1369,1362.25,1365,10462,12987
04/23/1998,1365,1365.25,1352.5,1354.75,15359,13260
04/24/1998,1354.5,1359.5,1338,1342,15407,13676
04/27/1998,1341,1342.75,1310.5,1322.75,20244,14309
04/28/1998,1322.5,1332,1316,1320,17184,14044
04/29/1998,1320.25,1333,1317.75,1325.75,16456,14172
04/30/1998,1325.75,1353,1323.5,1348.25,14333,14273
05/01/1998,1348.25,1359.25,1346.75,1359.25,9800,14267
05/04/1998,1358.5,1366,1355,1357.25,14187,14118
05/05/1998,1356.75,1357.25,1343.75,1349.25,16102,14388
05/06/1998,1349,1353.5,1335.25,1335.25,16050,14820
05/07/1998,1335,1340,1326.25,1327.25,15035,14825
05/08/1998,1327.75,1345.75,1325,1345.25,14786,15023
05/11/1998,1344.5,1353.75,1336.25,1340.75,14483,15566
05/12/1998,1340.5,1352,1335.5,1351.25,16687,15593
05/13/1998,1351,1357,1347.5,1353.25,14167,15556
05/14/1998,1353,1358.25,1345,1348.25,16260,15894
05/15/1998,1348.5,1352.5,1339,1341,12153,16210
05/18/1998,1339.5,1346.25,1329.5,1337.5,13337,16587
05/19/1998,1338.5,1347.75,1336.5,1344.5,14665,16805
05/20/1998,1349.75,1353.75,1339.5,1353,14820,16338
05/21/1998,1354,1357.75,1343.5,1347.25,14098,16765
05/22/1998,1347,1350.25,1339.75,1343.25,8076,16912
05/26/1998,1341.5,1349.75,1321,1322.75,14413,17859
05/27/1998,1324,1327.5,1304,1327,21364,18326
05/28/1998,1326.25,1332.25,1320,1330,15659,18268
05/29/1998,1327,1336.75,1325.5,1327,8529,18125
06/01/1998,1319,1330.5,1313.5,1324.5,17126,19003
06/02/1998,1324.25,1331.5,1320,1325,17481,19198
06/03/1998,1324.5,1329.25,1307,1307.75,14383,19710
06/04/1998,1307,1328,1306.25,1326.5,17550,19842
06/05/1998,1346.25,1348,1346.25,1347,16581,20244
06/08/1998,1345,1350.75,1344,1345.75,332,849
06/09/1998,1346.25,1350,1341.5,1348,319,903
06/10/1998,1346.75,1356,1337.25,1341.5,1022,1146
06/11/1998,1340.25,1344.25,1319,1320.25,17260,2929
06/12/1998,1319.5,1330,1307.75,1330,18925,4390
06/15/1998,1328.25,1330.25,1300,1302.25,18835,5198
06/16/1998,1301,1316.5,1298.75,1315,20208,5952
06/17/1998,1315.25,1342.75,1314.5,1338,17652,7153
06/18/1998,1338,1343,1332,1334,13166,6958
06/19/1998,1334.25,1340,1323.75,1327.5,11327,7479
06/22/1998,1326.5,1337.5,1323.75,1332.25,14971,7913
06/23/1998,1332.5,1347.75,1330.75,1346,15780,7439
06/24/1998,1345.75,1363.5,1342.25,1361.75,18477,8075
06/25/1998,1362.75,1370.5,1354.5,1359.25,18456,8209
06/26/1998,1359.5,1365,1357.5,1363.75,11698,7936
06/29/1998,1363.75,1374,1363.5,1368,14013,9163
06/30/1998,1367.75,1369.5,1357,1359,16543,9862
07/01/1998,1359,1375,1358.5,1373,14877,9912
07/02/1998,1372.5,1375.5,1367.75,1374,8262,7411
07/06/1998,1375,1385.75,1371.75,1385.5,13678,7009
07/07/1998,1385.5,1387.25,1378.5,1383,16133,7680
07/08/1998,1383,1393.75,1381,1391,13542,7981
07/09/1998,1391,1392.75,1380.75,1383.5,17199,8402
07/10/1998,1383.5,1393.5,1375.5,1388.5,18956,8635
07/13/1998,1386.25,1392.75,1380,1389.5,15556,7298
07/14/1998,1389.5,1405.75,1389,1401.75,14909,7479
07/15/1998,1399.75,1406.5,1398.75,1398.75,15763,8213
07/16/1998,1399.5,1409.5,1394.25,1407.5,15761,8265
07/17/1998,1407,1413,1406.5,1410.75,10220,8156
07/20/1998,1409.75,1415.75,1403,1409.75,15984,8720
07/21/1998,1409.75,1412.75,1386.25,1389.25,21086,8987
07/22/1998,1388.5,1393,1378,1388,21656,9277
07/23/1998,1388.5,1391,1362,1363.25,21367,9795
07/24/1998,1363.5,1372.75,1351.25,1362,19601,9760
07/27/1998,1362,1371,1350,1369,19974,10298
07/28/1998,1369.5,1370.75,1337.75,1352,25807,8341
07/29/1998,1351.5,1361.75,1342.5,1345,20890,8206
07/30/1998,1345.75,1366.5,1345,1362.5,16349,8641
07/31/1998,1362.25,1365.25,1332.25,1339,35436,9086
08/03/1998,1338.25,1344.25,1330.25,1333.5,19992,9150
08/04/1998,1334.25,1342.75,1289.5,1290,29076,9173
08/05/1998,1289.75,1308,1276,1305.25,25437,8854
08/06/1998,1305.5,1313.5,1294.5,1309,17153,8967
08/07/1998,1309.5,1324.5,1303.75,1308.5,20166,9312
08/10/1998,1309.5,1314,1301.5,1304.5,10476,9969
08/11/1998,1304.25,1306.25,1274,1287.5,19517,10694
08/12/1998,1287.5,1307.25,1286,1306.25,17586,10611
08/13/1998,1306.25,1313.75,1291.5,1292,20776,9445
08/14/1998,1291.25,1305,1275.75,1280.5,20161,9961
08/17/1998,1279.25,1303.5,1264,1300.5,22802,9455
08/18/1998,1301,1323,1296.75,1322.25,19045,9864
08/19/1998,1322.75,1329,1314,1319,19134,10308
08/20/1998,1318.75,1321.5,1308.75,1310.5,19495,11023
08/21/1998,1310.25,1312,1271.25,1303.5,22239,11308
08/24/1998,1302.75,1314.75,1296.5,1309.25,21032,11243
08/25/1998,1309,1327,1304.25,1311.5,20018,12316
08/26/1998,1309.5,1312.5,1293.5,1303.75,24856,13235
08/27/1998,1303.75,1306,1250,1252.25,26406,14082
08/28/1998,1251.5,1273,1236,1248.75,26090,14423
08/31/1998,1246.75,1257,1168,1170.25,29143,14311
09/01/1998,1167.75,1220.75,1151,1216,29439,14514
09/02/1998,1215.75,1231,1202,1207,21939,14718
09/03/1998,1207.25,1207.75,1181,1201.75,21788,14960
09/04/1998,1201,1210.25,1170.5,1192.75,18091,15005
09/08/1998,1193.5,1243.5,1193,1243,17922,14293
09/09/1998,1243.5,1245.75,1218.5,1218.75,852,4370
09/10/1998,1219,1219.5,1182,1186.5,20317,6609
09/11/1998,1187,1231.75,1171.5,1230,25599,7170
09/14/1998,1230,1257.5,1226.5,1246.75,18477,8145
09/15/1998,1246,1256.5,1237,1253.25,21201,8381
09/16/1998,1253.25,1266,1245,1264.5,24152,9132
09/17/1998,1264.25,1265.75,1231.25,1235.5,21927,9662
09/18/1998,1235,1244.5,1227.75,1237.75,16232,9737
09/21/1998,1236.5,1244.5,1206,1237.25,16450,9028
09/22/1998,1237.5,1251.25,1236.75,1246.25,15847,9672
09/23/1998,1245.75,1285.75,1241.25,1284,16259,9664
09/24/1998,1284.5,1287.25,1247.5,1259.5,16110,9598
09/25/1998,1245.5,1270,1238.5,1256.5,18349,9851
09/28/1998,1256.75,1278.5,1255.5,1270.5,20947,8896
09/29/1998,1267.5,1274.5,1249.5,1263.25,19409,9556
09/30/1998,1264,1264,1228.5,1232.5,21649,12136
10/01/1998,1233,1239.5,1194,1201.75,27671,12224
10/02/1998,1200.75,1223,1185,1208,28822,14805
10/05/1998,1200.75,1220,1176.5,1201.25,30543,14149
10/06/1998,1201,1225.5,1188.5,1201.25,28333,13911
10/07/1998,1200.5,1224.5,1171,1185.75,29644,13597
10/08/1998,1186,1191.5,1135.75,1175.5,29285,13284
10/09/1998,1176.5,1201.25,1164.5,1197.5,21110,12221
10/12/1998,1198,1225.5,1193,1212,12706,12004
10/13/1998,1211.75,1220.5,1200,1209,20768,12347
10/14/1998,1208.25,1229.5,1199.5,1217.5,21668,12579
10/15/1998,1215.25,1291.5,1210.5,1274,24844,11839
10/16/1998,1274.25,1275.25,1269.75,1272.5,18064,11552
10/19/1998,1272.5,1280.5,1265,1275.75,17344,12334
10/20/1998,1275,1299.5,1274,1281,23240,13160
10/21/1998,1279.25,1288.25,1270,1279.75,23509,13153
10/22/1998,1279.25,1294.75,1273.5,1293.5,21016,12411
10/23/1998,1293.5,1294.25,1279.25,1280.75,17743,12707
10/26/1998,1278.5,1296.5,1276.25,1287,18232,12894
10/27/1998,1287,1300.5,1274.25,1280.5,26243,13545
10/28/1998,1280,1285.75,1271.5,1277,23976,14048
10/29/1998,1277.5,1304,1275.5,1303.25,22440,14044
10/30/1998,1303.25,1316.75,1301.5,1312.5,18563,14241
11/02/1998,1311.5,1328,1308.25,1327.75,23943,14405
11/03/1998,1327,1328.25,1318,1320.25,21035,14986
11/04/1998,1320.25,1340,1320,1330.5,26244,15369
11/05/1998,1330.5,1349.25,1320,1347.75,26707,15604
11/06/1998,1347.25,1355.25,1341.75,1354.75,23759,15846
11/09/1998,1353,1355.75,1334,1342.5,23199,15869
11/10/1998,1342.75,1347,1334.5,1336,23800,14948
11/11/1998,1336.75,1348.5,1327.75,1333,21770,14545
11/12/1998,1332.5,1338.5,1324.75,1330.5,24732,14553
11/13/1998,1330,1340.5,1327.5,1340.5,18711,14515
11/16/1998,1341.25,1351,1336.25,1348.5,18621,14276
11/17/1998,1348.5,1364,1339,1349.75,21275,14567
11/18/1998,1350,1357.5,1342.5,1356.5,21746,14774
11/19/1998,1356,1365.5,1353.75,1364.75,23080,15637
11/20/1998,1364.25,1374.25,1363,1373.75,17922,15896
11/23/1998,1374,1401.5,1374,1400.5,24166,16042
11/24/1998,1400.25,1404.5,1390.75,1393,22549,15647
11/25/1998,1394,1397.5,1388.5,1393.5,12868,15631
11/27/1998,1392.75,1402.75,1392,1401.5,2102,15594
11/30/1998,1401.75,1404,1368.5,1368.75,29145,16749
12/01/1998,1369.25,1385.5,1357.75,1381.25,35250,17360
12/02/1998,1381.25,1384.25,1365,1378.75,31543,17619
12/03/1998,1378.5,1387.25,1356,1359,28525,18022
12/04/1998,1358.5,1391.75,1357,1386.5,30809,17460
12/07/1998,1387.25,1398.25,1383.75,1394,23814,17067
12/08/1998,1394,1401.75,1377.75,1388.75,643,685
12/09/1998,1387,1392.5,1382,1391,589,891
12/10/1998,1389,1395.25,1370,1371.5,22368,2902
12/11/1998,1371,1375.5,1359.25,1369,24803,5045
12/14/1998,1366.75,1366.75,1341,1341.75,27704,6663
12/15/1998,1342.75,1370.25,1341.75,1368.25,29081,6974
12/16/1998,1368.75,1373.5,1359.5,1369,26811,7552
12/17/1998,1368.5,1387.75,1360.75,1386.25,22955,8001
12/18/1998,1385.75,1395.75,1380.5,1391,14137,8038
12/21/1998,1389.25,1419,1385.25,1408,17558,8296
12/22/1998,1408,1416.75,1397.25,1410.25,17122,8609
12/23/1998,1408.25,1437.25,1405.75,1437,14625,8620
12/24/1998,1435.25,1436.5,1430.75,1432.75,2435,7998
12/28/1998,1431.5,1442.75,1425.25,1427.5,9567,7931
12/29/1998,1427.5,1449,1425.25,1448.25,14981,8475
12/30/1998,1448.25,1450.5,1434.5,1435.75,14292,8685
12/31/1998,1435.75,1442.75,1428,1439.5,9579,8712
01/04/1999,1437,1454.75,1420.25,1433.25,24999,9779
01/05/1999,1433.5,1451.75,1429.75,1446.5,24437,10199
01/06/1999,1446.5,1479.25,1445.75,1473.25,30865,8629
01/07/1999,1473.5,1475.25,1460,1470.5,28423,9117
01/08/1999,1470.5,1484.75,1465,1481.75,33584,9506
01/11/1999,1479.75,1488,1455.25,1466.75,37244,9606
01/12/1999,1466.75,1471.25,1438.5,1440.75,37790,10097
01/13/1999,1440.25,1451.25,1403.75,1433.5,38402,11743
01/14/1999,1433.25,1446,1409.25,1414,35803,12866
01/15/1999,1413.75,1443.5,1397.25,1440.75,22798,13144
01/19/1999,1450.25,1457.5,1434.75,1456.25,30234,13276
01/20/1999,1456,1477.5,1451,1460.25,36152,13855
01/21/1999,1460.25,1464.5,1424,1424.5,37305,13639
01/22/1999,1428.75,1437.5,1415.75,1426.25,33262,14107
01/25/1999,1418.75,1438.5,1416.75,1436.5,29561,14130
01/26/1999,1437.5,1459.5,1431,1459,28380,14763
01/27/1999,1458.75,1463.75,1440.75,1443.5,32385,15242
01/28/1999,1442.75,1467.75,1436.75,1458.75,27213,15243
01/29/1999,1459.75,1482.25,1453,1475,32320,16529
02/01/1999,1474.5,1484.5,1467.5,1468.25,26997,17349
02/02/1999,1468,1470,1445.25,1459.5,36819,17870
02/03/1999,1459,1476.25,1450.25,1473,37548,18695
02/04/1999,1472.75,1479.25,1445.25,1452.25,37767,20007
02/05/1999,1451.5,1455,1429.5,1437.5,34248,20652
02/08/1999,1437,1447.25,1430.25,1441.25,28778,20783
02/09/1999,1441.25,1443.25,1411.75,1412.75,34382,17152
02/10/1999,1412,1425.75,1409,1419.75,35019,17663
02/11/1999,1419.25,1457,1418.75,1456.75,30237,18207
02/12/1999,1455.75,1459.75,1421.5,1431.5,31857,19771
02/16/1999,1430,1451.25,1428.5,1436.5,32585,20008
02/17/1999,1433.5,1448,1417,1423,36539,20267
02/18/1999,1422.25,1437.75,1417.25,1432.25,36306,21003
02/19/1999,1432,1446,1427.75,1437.75,27993,20401
02/22/1999,1436.25,1470.5,1434.25,1468.25,30763,21399
02/23/1999,1468.25,1478.5,1459.25,1469.25,35428,21616
02/24/1999,1469.5,1481.5,1443.25,1446,36838,21703
02/25/1999,1447,1451.75,1420.25,1435,41237,21138
02/26/1999,1434.75,1444,1420.75,1429.5,34796,21190
03/01/1999,1430.25,1435.75,1415.75,1432.75,32776,20921
03/02/1999,1433,1445,1414.5,1423,38755,18203
03/03/1999,1422.25,1428,1410.5,1427.75,36980,18259
03/04/1999,1427,1446.25,1424.25,1444,35502,18903
03/05/1999,1444.25,1473.5,1443.5,1473.25,36254,19128
03/08/1999,1475.75,1480.5,1467.25,1477.5,208,654
03/09/1999,1480.5,1495,1469.5,1473,694,787
03/10/1999,1473.25,1484.5,1468,1484,857,1053
03/11/1999,1483.25,1503.25,1480,1498.75,31218,4549
03/12/1999,1499,1503,1483.25,1486.25,31445,5422
03/15/1999,1487.25,1504.25,1485.25,1501.75,30205,6293
03/16/1999,1501,1507.25,1496.25,1501,31027,7342
03/17/1999,1501,1501,1486.5,1493.75,32488,7805
03/18/1999,1492.25,1514.75,1484,1513.25,31841,9015
03/19/1999,1512.75,1520,1489.75,1489.75,32122,5422
03/22/1999,1490,1499,1487.5,1494,30529,10759
03/23/1999,1493.5,1494.25,1486.5,1488.7,945,10371
03/24/1999,1454.75,1463.25,1449.25,1462,37733,11083
03/25/1999,1462.5,1487,1461.25,1485.5,33556,11501
03/26/1999,1485.5,1486.5,1469,1478.5,29983,11071
03/29/1999,1476.75,1506,1475,1498.75,30932,11452
03/30/1999,1498.75,1503,1487.5,1496.75,30974,12008
03/31/1999,1497.25,1506.5,1474.5,1476,32562,11976
04/01/1999,1474.75,1487.25,1473,1485.75,26044,13083
04/05/1999,1489.5,1516,1489.5,1514.75,29820,14301
04/06/1999,1514.75,1519.5,1503,1512.25,40737,14946
04/07/1999,1511.75,1522.5,1504,1520.75,37984,15908
04/08/1999,1520.25,1539.5,1512.75,1537.5,43799,16969
04/09/1999,1537.5,1545,1526.5,1540.5,33754,17384
04/12/1999,1531.25,1554.75,1512,1554,47012,19025
04/13/1999,1553.25,1554.5,1535.25,1544.25,45921,18152
04/14/1999,1543,1549.75,1516.5,1521,47101,16278
04/15/1999,1520.5,1528,1497.75,1514,43891,16816
04/16/1999,1514,1517.5,1499.5,1505.75,37137,16215
04/19/1999,1506.25,1532.5,1472.75,1484,54399,18191
04/20/1999,1482.75,1499.5,1477.5,1497.25,45763,16903
04/21/1999,1497,1537,1491.5,1534,43370,17356
04/22/1999,1534.75,1551.75,1531,1551,39647,18094
04/23/1999,1550.75,1554.75,1536.75,1547,32134,18606
04/26/1999,1546.5,1554.25,1541.75,1552,28585,18532
04/27/1999,1553,1562.75,1545.25,1557.5,38820,19627
04/28/1999,1558.25,1558.75,1536.5,1541.5,36236,20583
04/29/1999,1540.5,1546.75,1524.75,1529.75,40399,21260
04/30/1999,1530,1541.75,1500.75,1519.75,35753,20316
05/03/1999,1520.5,1544.25,1516.5,1540.5,35499,19750
05/04/1999,1541,1543.25,1517.5,1525,40605,19253
05/05/1999,1524,1535.5,1504,1533.75,47233,19050
05/06/1999,1533.75,1536.25,1509.25,1523.5,50551,20148
05/07/1999,1523.25,1535.75,1517,1534.25,39142,19138
05/10/1999,1533,1540.75,1515,1529,41357,18858
05/11/1999,1528.25,1548.5,1526.75,1540,47941,19558
05/12/1999,1540.25,1555.75,1511,1551.5,43188,20138
05/13/1999,1550.5,1564,1549.75,1556.5,38650,20719
05/14/1999,1556,1558,1518.5,1522.25,43330,20517
05/17/1999,1520.25,1528,1507.5,1523.5,40104,19491
05/18/1999,1523.25,1532.25,1508,1523,36147,19389
05/19/1999,1521.5,1532.25,1515.25,1531.5,40180,19734
05/20/1999,1531.25,1538,1523,1524.5,33704,20267
05/21/1999,1524.5,1527,1511.25,1516.75,34222,20687
05/24/1999,1517,1522,1488,1493.75,46974,21937
05/25/1999,1492,1504.25,1466,1466.5,51999,23443
05/26/1999,1465.5,1492.75,1462.5,1487.25,50549,23236
05/27/1999,1487.25,1490,1460,1467.25,51119,23463
05/28/1999,1468.25,1490,1466.25,1478.75,27424,22502
06/01/1999,1480.75,1485,1464.5,1478,38931,22101
06/02/1999,1477.75,1481.25,1460,1478,46821,22651
06/03/1999,1478,1488.5,1474.5,1486.75,37044,22428
06/04/1999,1486.75,1513,1477.5,1511.5,38769,22090
06/07/1999,1511,1521,1509,1514,32689,21692
06/08/1999,1512.25,1515.75,1495.25,1502.25,611,1125
06/09/1999,1501.25,1508.5,1496.25,1500,983,1510
06/10/1999,1498.75,1500.25,1474.5,1488.25,38615,5645
06/11/1999,1488.25,1499.5,1468.25,1476.75,45014,8356
06/14/1999,1477.25,1484.75,1473.25,1475.5,38088,9452
06/15/1999,1477.25,1493.25,1474.5,1486,40967,10049
06/16/1999,1486,1515,1485.75,1510.75,45140,10676
06/17/1999,1510.5,1525.75,1503.75,1523.5,40949,10780
06/18/1999,1522.25,1530.25,1514.5,1524.5,25422,10332
06/21/1999,1523.25,1532.25,1517.25,1527.75,33113,10649
06/22/1999,1527.75,1532.25,1515.75,1517.5,37707,11400
06/23/1999,1517,1518.25,1503.5,1509.75,45347,11093
06/24/1999,1510,1513.5,1486.75,1501,47637,11994
06/25/1999,1500,1509.75,1492,1497.25,32129,12694
06/28/1999,1497.5,1514.5,1497.25,1511.75,32152,13676
06/29/1999,1511.25,1530.25,1507,1525,36183,15179
06/30/1999,1524.75,1554.25,1517.25,1549.25,36657,16001
07/01/1999,1549.5,1563.25,1539.75,1560.25,36419,15990
07/02/1999,1559.5,1573.75,1552,1573.5,24296,16303
07/06/1999,1573,1585,1565.25,1571,43857,16303
07/07/1999,1570.75,1574.5,1563,1572.25,44163,16303
07/08/1999,1572.25,1583.5,1563.5,1573.5,48708,18895
07/09/1999,1572.25,1583,1571.25,1581.75,29996,19325
07/12/1999,1582,1585.5,1572.25,1576.25,41620,15168
07/13/1999,1576.25,1576.75,1564,1571.25,44609,14670
07/14/1999,1570.75,1584.75,1563.5,1577,42209,15277
07/15/1999,1577,1589.25,1575.5,1586.25,39611,16191
07/16/1999,1586.75,1597.5,1583.5,1596,28561,16702
07/19/1999,1595.25,1599.5,1581.5,1585.25,42486,16123
07/20/1999,1584.25,1586.25,1550.75,1555.25,53868,16074
07/21/1999,1555,1563.25,1548,1553.75,45557,15487
07/22/1999,1554.75,1555,1529,1535.25,53454,16026
07/23/1999,1535.25,1545.5,1525.25,1531.5,36559,16245
07/26/1999,1530.5,1535.25,1520.5,1522,41375,16703
07/27/1999,1522.25,1545.5,1522,1532.25,42099,16789
07/28/1999,1532.25,1546.25,1529.5,1535.25,46408,17900
07/29/1999,1535.75,1536.75,1506,1517.5,53341,19395
07/30/1999,1517,1526,1498.25,1499.25,42557,19462
08/02/1999,1500.25,1521.75,1493.25,1504.25,44936,20601
08/03/1999,1503.75,1511,1488,1497,56712,21845
08/04/1999,1496.75,1505,1475,1476.5,54958,22970
08/05/1999,1477.25,1490,1459.25,1488.75,60304,23490
08/06/1999,1489.25,1495.25,1466,1473.75,51070,23398
08/09/1999,1473,1482.25,1468.5,1471.25,41612,24427
08/10/1999,1470.75,1473.25,1438.75,1458.25,67774,25479
08/11/1999,1457.75,1475.25,1456.5,1472.5,50922,25773
08/12/1999,1472,1487.25,1469.75,1472.25,49605,26126
08/13/1999,1471.75,1501.5,1465.75,1501.25,39705,27244
08/16/1999,1501,1507.25,1493,1507,32257,26866
08/17/1999,1506.25,1518.5,1500.75,1515.25,49065,27744
08/18/1999,1515,1516.5,1501.5,1502.25,48238,28906
08/19/1999,1502.25,1504,1486.25,1494.5,47417,30383
08/20/1999,1494.75,1510.25,1494.25,1508.5,34311,30442
08/23/1999,1511,1535,1510.5,1534.5,39221,31264
08/24/1999,1534.75,1535,1533.75,1534.25,44807,30889
08/25/1999,1537.5,1555.5,1529.75,1551.25,49623,22259
08/26/1999,1550,1551.75,1533.25,1535.5,45060,22028
08/27/1999,1535.25,1539.5,1518.25,1519.25,45507,21961
08/30/1999,1518.25,1522,1491.75,1494,41008,22225
08/31/1999,1494.25,1504.75,1476,1487.5,67723,22473
09/01/1999,1487.75,1502.75,1487.75,1501.75,53167,22951
09/02/1999,1501.5,1502.5,1472.5,1487.75,56462,24834
09/03/1999,1487.75,1531,1487.75,1531,36013,24020
09/07/1999,1529.5,1533.25,1518.5,1520,40298,24130
09/08/1999,1520.5,1525.5,1505.25,1513.75,61132,25475
09/09/1999,1515.25,1517.75,1502.75,1512.75,42733,4773
09/10/1999,1513,1529.5,1503.5,1523,51227,7382
09/13/1999,1522.25,1522.75,1510.25,1515,40638,8379
09/14/1999,1515.25,1518,1498.5,1506,49792,9524
09/15/1999,1505.75,1521.25,1483.25,1484.25,60848,10876
09/16/1999,1485,1491,1465.5,1487.25,66336,13501
09/17/1999,1487,1506.25,1486.25,1504.5,40862,13864
09/20/1999,1504.75,1510,1497.25,1501.5,26612,13429
09/21/1999,1501.25,1503.5,1468.5,1474.25,62090,15165
09/22/1999,1475.75,1484,1463.25,1474.25,62021,16920
09/23/1999,1475.5,1482.25,1441.25,1444.25,67387,18991
09/24/1999,1443.75,1448,1428,1442.25,63736,18208
09/27/1999,1443.5,1461.5,1443.5,1450,53941,19827
09/28/1999,1449.25,1456,1420.5,1447.75,75142,21076
09/29/1999,1448.5,1455,1431.75,1433,55618,21337
09/30/1999,1432.75,1457.25,1432.25,1450.75,59966,21362
10/01/1999,1450,1452,1429.5,1447,53610,23575
10/04/1999,1447,1472.5,1446.5,1471.75,40394,23603
10/05/1999,1471.75,1484.25,1449.75,1468.5,51812,23956
10/06/1999,1468.75,1490.75,1465.5,1487.5,58398,25837
10/07/1999,1488.5,1493.75,1477.5,1481.5,52016,25837
10/08/1999,1481.75,1501.25,1471.25,1499.75,59114,26811
10/11/1999,1499.75,1503.5,1495,1498.75,25649,28466
10/12/1999,1499.25,1501,1474.5,1479,63997,18912
10/13/1999,1475,1475,1442.5,1442.5,71662,20296
10/14/1999,1443.75,1453,1428.75,1443.25,75771,21934
10/15/1999,1443,1443.5,1405.5,1409.5,64342,22785
10/18/1999,1407.5,1419.75,1394.5,1418.5,70396,22983
10/19/1999,1418.25,1442,1414.5,1427.75,70308,24212
10/20/1999,1428.5,1452.75,1428.25,1445.25,64914,24829
10/21/1999,1444.75,1449.5,1425.5,1449,65480,25847
10/22/1999,1448.75,1455.75,1446.25,1446.25,44308,26465
10/25/1999,1459.25,1465.5,1446.75,1454,60338,25058
10/26/1999,1453.75,1465.25,1437.5,1438,64314,26702
10/27/1999,1438,1461.5,1429.75,1459,54993,26425
10/28/1999,1458.5,1507.25,1456.25,1503.5,62910,28008
10/29/1999,1503,1536,1500.75,1529.25,61072,31168
11/01/1999,1528,1530,1514.75,1515.25,47009,30336
11/02/1999,1515.25,1531,1505,1505.25,68745,28280
11/03/1999,1505.25,1521,1505.25,1513.5,59111,27928
11/04/1999,1513.5,1530.5,1513.25,1522.25,55355,28536
11/05/1999,1521.75,1547.75,1520,1537,52005,28576
11/08/1999,1529.75,1541,1515.5,1537,56475,28611
11/09/1999,1535,1548.75,1519,1524.25,64000,28587
11/10/1999,1525.5,1539.25,1514.25,1533.5,65578,28365
11/11/1999,1533.5,1541.5,1530.5,1540.75,33980,29098
11/12/1999,1541.25,1556.25,1527,1555.75,58870,29574
11/15/1999,1555,1558.75,1550.25,1556.25,41828,28376
11/16/1999,1555.25,1585.5,1554,1584.25,56077,28259
11/17/1999,1583.5,1583.75,1569.5,1571.25,56890,30929
11/18/1999,1570.5,1584.75,1570.25,1581.5,59191,30297
11/19/1999,1581.25,1584.5,1575,1581,41649,29755
11/22/1999,1581,1583.75,1569.5,1579.75,41890,30660
11/23/1999,1580.5,1582.75,1558.75,1565.25,51109,32123
11/24/1999,1564.75,1577.5,1555.5,1574.25,37183,31958
11/26/1999,1574.5,1582,1560,1567.75,14261,32388
11/29/1999,1568,1573,1558.75,1564,54735,31867
11/30/1999,1563,1567.5,1543.75,1544.75,64409,31310
12/01/1999,1544.5,1557.25,1539.25,1555.75,57255,32328
12/02/1999,1555.5,1565.75,1553.5,1565,42470,33359
12/03/1999,1564.75,1605.25,1561.5,1590.75,58879,34283
12/06/1999,1590.75,1595,1574.25,1579,44786,29800
12/07/1999,1578,1584,1565,1567.75,62262,30423
12/08/1999,1572.5,1579.25,1556.75,1558,839,997
12/09/1999,1560.75,1577,1549.25,1569.25,65103,4506
12/10/1999,1570,1583,1564,1575.5,52062,6123
12/13/1999,1574.5,1582.25,1569.25,1576,44992,7356
12/14/1999,1575.25,1587,1560.75,1564.25,59503,9432
12/15/1999,1565.5,1577.5,1554.75,1568,60322,10948
12/16/1999,1567.5,1580.75,1566.5,1577.25,51985,12677
12/17/1999,1577,1590.25,1574.25,1583.75,41380,13737
12/20/1999,1581,1588.25,1568.75,1574.75,35616,13638
12/21/1999,1573.75,1595.75,1570,1594,44439,14763
12/22/1999,1593.75,1597.75,1584.75,1597.75,31670,15359
12/23/1999,1595,1620.75,1594.75,1619.75,24080,16605
12/27/1999,1617.5,1626,1609,1618,30676,16486
12/28/1999,1617.25,1621.75,1610.5,1617.75,28947,16383
12/29/1999,1617.5,1623,1615.75,1622.5,22533,14217
12/30/1999,1622,1639,1616,1620.25,20994,13415
12/31/1999,1620.25,1628.25,1615.5,1624.5,12265,12404
01/03/2000,1628.5,1635.5,1591.75,1606.25,61938,13954
01/04/2000,1606.5,1608.25,1549,1551,63714,12993
01/05/2000,1551,1566.75,1524.5,1552.5,72680,13855
01/06/2000,1550.5,1565.75,1535.25,1544.25,67724,14530
01/07/2000,1543.25,1601,1537,1599.25,60513,15318
01/10/2000,1599.25,1620.5,1594.75,1613.75,59216,16060
01/11/2000,1613.25,1614.5,1586.5,1593.5,70064,16964
01/12/2000,1593,1599,1578.25,1581,62507,16814
01/13/2000,1581,1606.25,1580.75,1598.5,57447,15988
01/14/2000,1601,1624.5,1595,1618,57407,16088
01/18/2000,1618.75,1619.75,1601.5,1608.75,65451,16845
01/19/2000,1608.25,1613.5,1589.75,1612,57785,18110
01/20/2000,1612.25,1624.5,1587.5,1595.75,76893,18744
01/21/2000,1594.75,1602.75,1588.75,1593.75,58381,18300
01/24/2000,1593.5,1608,1542.75,1552.25,71143,18846
01/25/2000,1550.5,1564.25,1537,1558.5,76173,18771
01/26/2000,1557,1562.25,1547.75,1555.5,58280,18218
01/27/2000,1552,1568,1527.5,1550.25,71787,19323
01/28/2000,1550.5,1559.5,1500.75,1506.5,69741,21203
01/31/2000,1504.75,1542.5,1496.5,1540.25,63461,22297
02/01/2000,1542.25,1561.25,1530.75,1556.25,58194,19996
02/02/2000,1556.25,1569,1549.5,1553.75,52552,21131
02/03/2000,1555.25,1577.75,1544.75,1575.25,74802,21531
02/04/2000,1576,1589,1566,1570.75,60837,22426
02/07/2000,1569,1572.75,1558.5,1566.5,60552,22789
02/08/2000,1566.75,1589,1565,1585.25,62668,23288
02/09/2000,1587.5,1594.25,1556.5,1558,77282,24677
02/10/2000,1558.25,1568.75,1551.75,1558,68746,23972
02/11/2000,1558,1566,1523.75,1535.5,72296,24276
02/14/2000,1535.75,1543,1526.25,1537.75,66869,24572
02/15/2000,1537.25,1554.25,1520.5,1549.5,79599,26301
02/16/2000,1549.5,1553,1529.75,1532.25,69979,25676
02/17/2000,1533,1546.5,1523.75,1525.75,65479,26008
02/18/2000,1526,1533,1488.5,1493.5,63401,26668
02/22/2000,1495.5,1503.25,1476,1490.5,78957,26850
02/23/2000,1488.75,1513.75,1484,1503.5,69515,28104
02/24/2000,1504.5,1509.5,1470.5,1495,81031,29293
02/25/2000,1495,1506,1470.5,1477.25,73993,29796
02/28/2000,1480.25,1505.5,1467,1488,82524,29169
02/29/2000,1488.75,1513.5,1487.5,1511.5,66528,28230
03/01/2000,1511.75,1528.25,1510.5,1524,60719,29558
03/02/2000,1523.75,1530,1512,1524.5,62403,30059
03/03/2000,1524.25,1554,1523,1550,65174,29923
03/06/2000,1550.5,1552.25,1525.75,1534.5,59701,29549
03/07/2000,1516,1526,1472.5,1473.25,85186,31256
03/08/2000,1494.25,1515.25,1487.75,1505.5,981,1194
03/09/2000,1506.5,1545,1498.25,1543,49478,5974
03/10/2000,1542.75,1555.75,1533.5,1539.25,65485,9561
03/13/2000,1534.5,1539.75,1502.75,1522,69397,11559
03/14/2000,1521.75,1535.75,1498.25,1501.5,77452,12057
03/15/2000,1501.5,1539,1496,1536.5,84171,16204
03/16/2000,1536.5,1603,1535,1600,81281,19516
03/17/2000,1599.75,1619.25,1589.75,1610,65382,19528
03/20/2000,1607.5,1612,1588.25,1599.5,57944,19351
03/21/2000,1599,1635.75,1584.75,1629.25,69275,20284
03/22/2000,1629.5,1646.75,1625.5,1639.5,63556,19191
03/23/2000,1638.75,1674.5,1631.5,1665.5,68507,20348
03/24/2000,1664.25,1695.75,1656.75,1677,67498,20996
03/27/2000,1673.75,1676,1657.5,1660.5,47937,21853
03/28/2000,1661.5,1671,1644.5,1650.75,60846,23252
03/29/2000,1650.75,1662.75,1636.5,1651.5,60070,22668
03/30/2000,1651,1656.5,1615,1626,67180,23213
03/31/2000,1626.75,1660.25,1622.5,1639,58120,24538
04/03/2000,1633.5,1650.25,1623.5,1650,69157,25418
04/04/2000,1650.5,1666.25,1552.5,1637.5,20172,23915
04/05/2000,1636.25,1643.25,1612.75,1626,13765,24035
04/06/2000,1625.5,1652.25,1623,1638,62641,24682
04/07/2000,1638,1656.5,1635.25,1651.75,59600,25173
04/10/2000,1652,1665.5,1639.5,1642.5,71268,25287
04/11/2000,1641.75,1650.75,1619,1639.25,87236,27598
04/12/2000,1640,1646,1596.5,1597.5,79953,28279
04/13/2000,1598,1614,1572.75,1577.5,81672,24774
04/14/2000,1576.75,1584.25,1468.5,1488.75,89863,28399
04/17/2000,1465.75,1539,1465.75,1536.75,88854,28620
04/18/2000,1536.75,1577,1522.5,1570.25,90179,29110
04/19/2000,1570,1581.5,1556.75,1560.75,79567,29695
04/20/2000,1561.5,1568.5,1553,1568.25,52356,31236
04/24/2000,1564.25,1564.25,1538.5,1559,84006,31969
04/25/2000,1559.75,1611.25,1558.75,1611,76239,34442
04/26/2000,1609.75,1616.75,1588.5,1595.5,74709,33471
04/27/2000,1596.5,1602.25,1562,1589.5,82034,34645
04/28/2000,1589.5,1608.75,1579.5,1582,55736,35075
05/01/2000,1580.5,1614.25,1579.5,1598.25,70484,34949
05/02/2000,1598.25,1600.25,1570.5,1573,76428,34713
05/03/2000,1572.25,1573,1526,1544,89986,34415
05/04/2000,1545.5,1550.25,1533,1545,69945,34567
05/05/2000,1545,1567.5,1527.5,1561.5,62443,35239
05/08/2000,1560,1561,1546,1552.25,68052,35754
05/09/2000,1551.75,1561.25,1531,1540.75,79134,35460
05/10/2000,1540.25,1547.25,1504.5,1510.25,95745,37312
05/11/2000,1509.75,1540.5,1504,1537,71052,38982
05/12/2000,1539.5,1560.25,1535.75,1552.75,66862,39447
05/15/2000,1551,1581,1544.75,1579,67375,40948
05/16/2000,1579,1600.25,1577.75,1593.25,75672,41726
05/17/2000,1592.25,1592.25,1569.75,1578.25,80821,41015
05/18/2000,1577.5,1587.25,1563,1563.25,75011,42260
05/19/2000,1563.25,1568.5,1528.5,1537,74207,43329
05/22/2000,1534.5,1544.75,1494,1526,99118,42667
05/23/2000,1525.5,1533,1500.25,1504,86805,37440
05/24/2000,1503.5,1529.5,1487,1523.75,100591,40519
05/25/2000,1525.5,1539.25,1499.5,1510.75,82947,36695
05/26/2000,1509.5,1518,1494.75,1503.75,64458,37182
05/30/2000,1505,1550.25,1503,1548.75,69512,38834
05/31/2000,1548.75,1560.5,1541,1543.5,85402,37164
06/01/2000,1543.5,1575.25,1541.75,1573.25,80777,40651
06/02/2000,1572.25,1613.5,1568.5,1597,66869,44663
06/05/2000,1599.5,1602,1589.25,1592.25,74361,44509
06/06/2000,1592.75,1598.25,1578.75,1585,73797,42314
06/07/2000,1563.75,1577.75,1557.75,1572.75,66898,44076
06/08/2000,1595.25,1600.25,1580.75,1588.5,56169,6983
06/09/2000,1589.25,1605,1577,1584.75,52856,11808
06/12/2000,1582.75,1590.75,1568.75,1569.25,59590,16107
06/13/2000,1568.75,1596.25,1566,1594.5,88338,16638
06/14/2000,1594.5,1607.75,1589.75,1598,80800,19892
06/15/2000,1597.25,1606.5,1586.5,1598.5,77996,20958
06/16/2000,1598.25,1604.25,1579.75,1588.25,67957,21204
06/19/2000,1587.75,1614.5,1583.5,1605.5,69943,22552
06/20/2000,1606,1609.5,1591,1599,76061,20681
06/21/2000,1597.75,1603.75,1588.5,1599,69601,20540
06/22/2000,1598.25,1600,1568.75,1576.5,74457,23344
06/23/2000,1575.75,1579.75,1557.25,1564.25,60199,24974
06/26/2000,1563.75,1580.5,1563.75,1579.25,63208,23330
06/27/2000,1579.5,1584.5,1569.75,1571.25,59772,26698
06/28/2000,1571.25,1588.25,1570.25,1571,62665,27108
06/29/2000,1572,1574,1551.25,1558.5,82982,29836
06/30/2000,1557,1571.25,1555.25,1570.75,58376,29260
07/03/2000,1572.25,1591,1567.75,1588.75,18739,30813
07/05/2000,1587.5,1593.5,1558.75,1563.75,67641,32320
07/06/2000,1563.75,1579.25,1556.5,1574.25,71125,31507
07/07/2000,1574.5,1602.5,1573.5,1594.75,70694,32216
07/10/2000,1594.25,1603,1590.25,1592,66398,30800
07/11/2000,1591.25,1605.75,1586.25,1595.25,81991,31468
07/12/2000,1597.25,1615,1597.25,1606,68192,30808
07/13/2000,1606.5,1617,1602.75,1610.75,71409,31357
07/14/2000,1610.25,1626.25,1609.75,1624.25,64542,31846
07/17/2000,1623.5,1633.25,1619.75,1622.25,58964,31624
07/18/2000,1621.75,1624.75,1606.25,1612.5,74555,32529
07/19/2000,1612.25,1614.25,1593.5,1600.5,74457,33212
07/20/2000,1600.75,1617.5,1598.25,1616.25,72999,37206
07/21/2000,1616,1616.5,1588.75,1590,63935,32214
07/24/2000,1589.5,1599.75,1576.5,1581,76214,34414
07/25/2000,1581,1588.25,1578,1585,74691,33635
07/26/2000,1585,1585.5,1566.25,1570.25,77470,35950
07/27/2000,1568.25,1576,1556.25,1563.75,85698,38093
07/28/2000,1563.5,1569.25,1523.75,1531.5,85342,40549
07/31/2000,1531.75,1549.5,1529,1539,76129,40736
08/01/2000,1539.75,1554.75,1537.25,1547.5,75506,40651
08/02/2000,1547.25,1562,1542.75,1552.75,78730,40628
08/03/2000,1551,1565.25,1533.5,1562.25,86320,40255
08/04/2000,1562.25,1573.75,1559.25,1571.75,76949,40223
08/07/2000,1571.5,1590.75,1569.75,1587.25,65354,40956
08/08/2000,1586.5,1594.5,1579.25,1592.75,62031,42854
08/09/2000,1592.75,1599.75,1579.5,1581,66767,44413
08/10/2000,1581.5,1585,1568.5,1574,57852,43623
08/11/2000,1573.5,1585,1560.75,1579.5,64405,43186
08/14/2000,1579.5,1599.75,1576,1599,54212,43297
08/15/2000,1598.25,1601.25,1591.25,1595.25,57815,45444
08/16/2000,1592,1603,1582.25,1593.75,70707,46336
08/17/2000,1592,1607.25,1586.75,1603.75,66725,48266
08/18/2000,1603.75,1608.25,1595.25,1601.25,99394,46519
08/21/2000,1601.25,1610,1597.5,1607.25,47849,47944
08/22/2000,1607.25,1615,1603.25,1607.5,49036,48995
08/23/2000,1607.75,1613.75,1595,1610.25,65125,49496
08/24/2000,1610.75,1616.5,1606.5,1615.25,52060,47291
08/25/2000,1616.75,1619.25,1610.25,1613.25,43327,48892
08/28/2000,1613.75,1630.25,1611.25,1618.75,64224,49293
08/29/2000,1619.25,1619.75,1609.5,1618.5,60904,50704
08/30/2000,1618.75,1619.25,1603.25,1604.25,60102,53148
08/31/2000,1604.75,1629.75,1604,1621.5,59845,45039
09/01/2000,1623,1640.25,1619.5,1623.25,52305,46971
09/05/2000,1626,1627,1606.75,1612.25,64717,45253
09/06/2000,1612.5,1612.75,1611.75,1612.5,77698,45282
09/07/2000,1594.25,1608,1593.75,1607.5,10388,44138
09/08/2000,1606.5,1606.75,1591.25,1597,6454,42275
09/11/2000,1594,1607.5,1581.75,1590.25,101121,18244
09/12/2000,1590.25,1596.75,1578.75,1580.25,82766,21152
09/13/2000,1579.5,1586.75,1570.5,1583.5,102121,23253
09/14/2000,1584,1592.75,1575,1579,86796,20436
09/15/2000,1578.25,1585.75,1557,1559.75,165128,25628
09/18/2000,1561.25,1565.75,1538.25,1543.5,104794,29453
09/19/2000,1543,1558.75,1542.75,1554.5,103371,28669
09/20/2000,1554.75,1556.5,1526.25,1545.5,109667,27131
09/21/2000,1546.25,1550,1531.5,1545.25,98528,28720
09/22/2000,1530.75,1547,1512.75,1544.5,194832,30882
09/25/2000,1545.5,1553.75,1531.5,1537,85491,29527
09/26/2000,1537,1543,1518.5,1519,99803,31344
09/27/2000,1520,1532,1514.25,1522.75,101916,31265
09/28/2000,1523.75,1557,1521,1552,84280,33990
09/29/2000,1549,1549.25,1530,1530,156554,32328
10/02/2000,1529.75,1540.25,1523.5,1532.25,83093,34114
10/03/2000,1533.25,1550,1514.75,1517.25,89040,38656
10/04/2000,1518,1533.25,1508.5,1526.25,101607,43305
10/05/2000,1525.5,1538,1523.25,1532.25,92232,43395
10/06/2000,1532,1536.5,1487.5,1502.25,189890,46223
10/09/2000,1501.25,1502.75,1484,1492.5,66336,45985
10/10/2000,1493.5,1500.5,1466,1467,105576,50733
10/11/2000,1469.5,1474,1437.75,1454.5,130958,50132
10/12/2000,1455.5,1463.75,1415,1420,108679,52535
10/13/2000,1422.25,1463.75,1415.5,1462.25,172096,53559
10/16/2000,1462,1469.75,1454.25,1468,84809,51654
10/17/2000,1467,1471.5,1431,1436,99262,53411
10/18/2000,1438.75,1448,1400,1429.75,111665,54167
10/19/2000,1432,1480,1432,1477.75,88966,52836
10/20/2000,1478,1498,1470.5,1486.75,143622,49488
10/23/2000,1487,1495.75,1475.75,1493,84597,51387
10/24/2000,1491.25,1504.75,1475,1480.25,98771,52150
10/25/2000,1481.25,1481.5,1446.5,1450,110258,54001
10/26/2000,1450.75,1460.25,1424.5,1447,118206,53377
10/27/2000,1446,1478,1444,1476,160564,50593
10/30/2000,1474,1495.5,1463,1488.75,101978,52878
10/31/2000,1485,1521.5,1484.5,1515,89597,53489
11/01/2000,1512.25,1515.5,1495.5,1510.25,92930,50896
11/02/2000,1510.5,1511.5,1506,1511,77315,52226
11/03/2000,1510.25,1520.5,1506.5,1512.75,133920,53697
11/06/2000,1512,1528.5,1512,1521.5,57591,54685
11/07/2000,1520.5,1522,1508,1519.75,62985,53694
11/08/2000,1519.75,1531,1486.5,1488,88003,57393
11/09/2000,1489.75,1496.75,1454.5,1479.5,109751,65336
11/10/2000,1480.75,1484,1446.5,1448.25,181414,68213
11/13/2000,1445,1449,1411,1434.75,121489,73784
11/14/2000,1435,1475.75,1434.5,1470,101344,69572
11/15/2000,1470.25,1480.5,1457.5,1473.5,89420,66354
11/16/2000,1472.75,1478.75,1452.5,1455.25,86732,63934
11/17/2000,1454.75,1469.5,1436.25,1446.75,180156,70468
11/20/2000,1445.75,1449.5,1421.25,1423.75,82152,72780
11/21/2000,1424.25,1438.75,1412.5,1432,81882,72952
11/22/2000,1432,1437,1398,1399.75,76674,73138
11/24/2000,1399.25,1425.5,1396.25,1423.75,48250,72330
11/27/2000,1431,1443.75,1429.25,1433,89335,70960
11/28/2000,1434.5,1440.5,1413.5,1415.75,114270,68834
11/29/2000,1414,1433.5,1409,1411.25,111993,77494
11/30/2000,1408.75,1409.75,1372.75,1397,121701,78537
12/01/2000,1397.5,1414.25,1386,1396.75,187168,76201
12/04/2000,1399,1413.5,1389.25,1405.75,92525,77257
12/05/2000,1407.5,1456.25,1405,1450.25,95795,77650
12/06/2000,1449,1455.5,1415.25,1430.5,99873,78914
12/07/2000,1430.25,1438,1411.25,1413,12054,65126
12/08/2000,1426,1477.5,1423,1429.25,90260,16708
12/11/2000,1457.5,1483.25,1452.25,1474,14101,18846
12/12/2000,1474,1474,1461.5,1470.75,60271,24123
12/13/2000,1471.5,1480.25,1446.5,1448.25,89321,27509
12/14/2000,1449,1454.5,1427,1429.25,96950,31718
12/15/2000,1421.25,1429.75,1394.5,1396.75,98399,31810
12/18/2000,1401,1423.75,1400.5,1417,91611,34533
12/19/2000,1417.75,1437.75,1388.25,1388.75,98051,36592
12/20/2000,1389.75,1397,1347,1351.25,107160,43025
12/21/2000,1351.5,1375.25,1341.25,1359.5,99016,48531
12/22/2000,1360.75,1398.5,1360.75,1398.25,110880,45180
12/26/2000,1395,1409,1389.5,1407.5,44482,49136
12/27/2000,1408.5,1422.5,1398.5,1420.75,65382,36510
12/28/2000,1420.75,1425.25,1412.5,1424,56807,37684
12/29/2000,1423.75,1427.5,1397,1398,100726,37977
01/02/2001,1402,1407.75,1360.25,1371,92668,44738
01/03/2001,1372,1438.25,1359.75,1430,130684,43668
01/04/2001,1431,1436.5,1412.5,1420,110846,47325
01/05/2001,1416.75,1451,1374,1375,117776,53523
01/08/2001,1379.25,1383.5,1358.5,1380.5,120010,54621
01/09/2001,1383,1396.5,1374.75,1379.75,115968,55145
01/10/2001,1380.5,1399.75,1368.25,1398,131074,56216
01/11/2001,1396.75,1414.5,1390.5,1406,96098,54603
01/12/2001,1403,1415.75,1393,1401,219328,59082
01/16/2001,1399.75,1410.5,1394.5,1406.25,103751,58589
01/17/2001,1408.25,1428.75,1405.5,1412.5,120321,65060
01/18/2001,1413.5,1435,1408,1426.75,119657,67769
01/19/2001,1430,1442.75,1416.75,1418.25,222196,62735
01/22/2001,1417,1435,1412.25,1429,111996,58859
01/23/2001,1427.75,1443.75,1419.5,1437,105167,57178
01/24/2001,1437.25,1450,1436.25,1441,104969,54715
01/25/2001,1440.75,1449.75,1433.75,1436,100092,55256
01/26/2001,1434,1437.75,1421.25,1433.25,188824,53231
01/29/2001,1433.75,1445,1429.5,1441.75,128918,52070
01/30/2001,1440.25,1455.25,1434.25,1450.75,75169,55009
01/31/2001,1451,1453.5,1450.75,1452,88591,56204
02/01/2001,1444.5,1454.5,1437.25,1453.5,101060,59540
02/02/2001,1453.5,1457,1423.75,1424.25,204840,62380
02/05/2001,1425.25,1434,1422.25,1433.75,185372,63966
02/06/2001,1433.75,1441.5,1427,1427.25,91098,61461
02/07/2001,1426,1427.5,1410.5,1420.25,105297,67010
02/08/2001,1419.75,1427.5,1404.75,1406.25,101416,64997
02/09/2001,1407.25,1409.5,1389.75,1392,179542,66315
02/12/2001,1392.75,1409,1390.25,1405,109598,64670
02/13/2001,1405.25,1413,1393.25,1397.25,115469,66157
02/14/2001,1397.25,1397.75,1379.5,1390.75,138185,64188
02/15/2001,1391,1406.75,1389.5,1404.5,101489,64592
02/16/2001,1401.25,1401.25,1367.25,1376,193030,65876
02/20/2001,1375.25,1382.5,1352.75,1356.5,111725,68764
02/21/2001,1355.5,1359.5,1326,1326.5,146905,71825
02/22/2001,1329,1335.75,1301.25,1328.25,160101,73959
02/23/2001,1328.5,1332.75,1288,1317.25,290470,77848
02/26/2001,1322.25,1345.25,1314.75,1344.25,121179,78171
02/27/2001,1344,1348,1325.25,1335,142433,79751
02/28/2001,1334.75,1340,1301.75,1309.25,152581,79606
03/01/2001,1310.25,1315,1286.5,1314.5,148163,81859
03/02/2001,1314,1325.25,1292,1305,290320,88472
03/05/2001,1307.25,1315.5,1305.75,1314.5,104966,86931
03/06/2001,1314.5,1341.5,1313.5,1327.75,128315,87845
03/07/2001,1328,1337.75,1325.75,1336.75,136392,87658
03/08/2001,1335.5,1339,1328,1336.5,104167,18990
03/09/2001,1336.5,1336.75,1297,1301,126493,26887
03/12/2001,1300.5,1303,1242,1247.5,145811,31552
03/13/2001,1249.5,1268.5,1240.5,1266,171907,34472
03/14/2001,1267,1268,1222.5,1235.5,180953,41603
03/15/2001,1237.25,1251,1231,1241.75,124837,40428
03/16/2001,1243,1249.5,1214.5,1218,150117,48988
03/19/2001,1221.25,1243.25,1214.75,1236.75,116313,48242
03/20/2001,1237,1249.75,1207.75,1208.75,148873,45487
03/21/2001,1209.5,1217.75,1183.5,1189.25,184502,51577
03/22/2001,1189.5,1193.25,1144.5,1175.5,201555,60347
03/23/2001,1178.75,1211.5,1177,1209.75,318416,56448
03/26/2001,1209.75,1227.25,1207.25,1223,124308,58233
03/27/2001,1222.75,1251,1217.25,1246.25,133168,65873
03/28/2001,1245.75,1245.75,1212,1216.5,143724,67531
03/29/2001,1217,1229.75,1200.25,1217.25,147181,71849
03/30/2001,1217.5,1231.5,1208,1230.5,248434,70535
04/02/2001,1227.25,1235.25,1201.75,1206.25,141710,64812
04/03/2001,1207.25,1210.25,1163,1164.75,188481,67376
04/04/2001,1165.5,1182.75,1155,1169.25,186025,68783
04/05/2001,1169.5,1217.75,1169.5,1212,161660,72129
04/06/2001,1212.5,1221.75,1183,1197,182660,76423
04/09/2001,1194.5,1211.75,1190,1193.75,169954,80214
04/10/2001,1206.25,1239,1206,1228.5,179040,85725
04/11/2001,1229.5,1250.5,1222.5,1229.75,169708,88707
04/12/2001,1230,1250.5,1219.5,1248.75,144921,86222
04/16/2001,1249,1251.75,1230.25,1238.5,131826,87274
04/17/2001,1236.75,1257.25,1223.5,1252,169897,87815
04/18/2001,1262.5,1327.5,1262.5,1302.75,170538,102398
04/19/2001,1305.5,1319,1295,1315.25,155757,107652
04/20/2001,1316.75,1324.5,1296.75,1307.25,140825,108897
04/23/2001,1307.5,1308.5,1279,1282.5,133867,110004
04/24/2001,1282.5,1296,1270.25,1273,143201,110671
04/25/2001,1273,1295,1269.25,1288.5,143786,108449
04/26/2001,1287.5,1310.5,1282,1297,130242,108398
04/27/2001,1297.5,1316.25,1294.5,1315,106105,107116
04/30/2001,1315.25,1331.25,1304.75,1310.75,135317,109602
05/01/2001,1309.75,1329.75,1302.25,1329,158858,107786
05/02/2001,1328,1334.75,1318,1327.5,165317,105939
05/03/2001,1327.25,1328.75,1300,1310.75,140114,98061
05/04/2001,1310.25,1330.5,1291.5,1329.75,155024,94886
05/07/2001,1330,1331.25,1319.25,1320,134219,98917
05/08/2001,1322.75,1333.5,1312.5,1320,125078,101600
05/09/2001,1322,1322,1307.25,1314.25,135964,101193
05/10/2001,1313.5,1330.25,1312.75,1318,118278,101138
05/11/2001,1318,1321.75,1300,1308.25,111010,105279
05/14/2001,1308.5,1310.5,1300.5,1308.5,82948,107103
05/15/2001,1308.75,1318.5,1302.25,1314,119095,111365
05/16/2001,1313,1347.75,1292.5,1345,166551,122168
05/17/2001,1345.5,1356,1341.25,1348,142637,123450
05/18/2001,1348,1352.5,1340,1352,116856,114679
05/21/2001,1352,1373.5,1346.75,1371,144708,116711
05/22/2001,1371.25,1375.75,1365.5,1369.25,143922,113766
05/23/2001,1346.75,1369.75,1346.75,1347,152405,113734
05/24/2001,1346.75,1354,1339.5,1351,135790,115151
05/25/2001,1351.75,1356.5,1332.25,1335.5,91808,119237
05/28/2001,1351.75,1351.75,1332.25,1339.25,114047,119237
05/29/2001,1336.75,1340,1323,1325,114635,123668
05/30/2001,1323.75,1324.75,1303.25,1306.5,148287,120294
05/31/2001,1307.5,1320.75,1305.75,1314,126946,120340
06/01/2001,1312.25,1323.75,1303.75,1321.5,132432,116233
06/04/2001,1321,1326.5,1313.5,1326,103840,92546
06/05/2001,1325.75,1345,1323.75,1341,118497,95406
06/06/2001,1341.25,1342.75,1326,1328.5,154186,97331
06/07/2001,1328.25,1335.5,1322.25,1333,15353,84943
06/08/2001,1334.75,1341.25,1313,1323,105762,29584
06/11/2001,1321.75,1323.75,1305.5,1312.5,109656,36976
06/12/2001,1313.25,1318.5,1291.75,1310.75,140785,41970
06/13/2001,1311.5,1316.75,1297.25,1299.25,145569,50247
06/14/2001,1299.25,1299.75,1268,1269.5,147137,55611
06/15/2001,1270,1277.5,1258.25,1272.5,145621,57911
06/18/2001,1272.5,1277,1262.25,1266.25,129875,55642
06/19/2001,1266.5,1282,1262,1270.5,164920,56434
06/20/2001,1270,1281.25,1263,1275.75,180882,59662
06/21/2001,1275.5,1295.75,1272.75,1289.5,155020,69492
06/22/2001,1289,1290.75,1274.5,1281.5,122986,73301
06/25/2001,1280.5,1286.5,1267.25,1270,112757,68922
06/26/2001,1270.25,1276,1252.5,1267,148487,74992
06/27/2001,1267.25,1274,1260.25,1265.5,140324,74489
06/28/2001,1266.5,1291.25,1259.75,1273.5,151191,81010
06/29/2001,1274.25,1292,1274.25,1278.25,134631,71882
07/02/2001,1280,1294.75,1275.5,1292.5,105297,80171
07/03/2001,1292.5,1293.75,1282.25,1291.75,57913,79112
07/05/2001,1291.75,1291.75,1268,1268.75,70416,79387
07/06/2001,1268.5,1270,1239.5,1240.25,128218,82637
07/09/2001,1241,1255.75,1235.5,1246.75,139075,83917
07/10/2001,1249,1257.25,1232.5,1233,164772,86051
07/11/2001,1231.75,1239.75,1220.5,1231.75,186472,95437
07/12/2001,1234,1264,1232.75,1260.75,152005,90713
07/13/2001,1261,1272.25,1256,1271.75,127109,92574
07/16/2001,1271,1272,1252.25,1257,133609,94783
07/17/2001,1256.75,1269,1248,1267,163156,96951
07/18/2001,1265.75,1267.5,1249,1258.5,170044,100233
07/19/2001,1256.5,1278,1254.25,1269.5,182607,104549
07/20/2001,1264.25,1267.75,1257.75,1261.5,116044,102026
07/23/2001,1261.5,1270,1238,1238.5,147690,103891
07/24/2001,1240.25,1243.25,1215,1224.75,173722,107048
07/25/2001,1225.5,1242.25,1222.5,1238,172106,107565
07/26/2001,1239,1256.25,1232.5,1252,149254,112462
07/27/2001,1252.25,1260.75,1246.5,1256.25,127497,112653
07/30/2001,1256.5,1261,1249.5,1256.25,125524,112958
07/31/2001,1256.75,1274.25,1255.5,1261.75,131948,112856
08/01/2001,1260.5,1274,1257.25,1268,138248,111104
08/02/2001,1266.75,1280.75,1265.5,1272.5,119946,109924
08/03/2001,1272.75,1274.25,1255.5,1266.5,140720,110499
08/06/2001,1266.25,1267.5,1247.25,1249.5,116564,108186
08/07/2001,1250.25,1258.75,1244.75,1254.25,118342,109034
08/08/2001,1256.5,1258,1230.25,1232,165090,113236
08/09/2001,1232.25,1235.75,1224.25,1234.25,167818,116139
08/10/2001,1234.5,1244,1218.5,1237.75,174116,119693
08/13/2001,1239.5,1244.25,1233.25,1239,129706,117591
08/14/2001,1239.5,1249.25,1233.75,1238.75,135535,121828
08/15/2001,1239,1241.75,1226,1227.25,147574,124986
08/16/2001,1227.75,1232.5,1214.75,1231.25,201078,125852
08/17/2001,1231.5,1231.5,1204.75,1212,161599,132346
08/20/2001,1211.25,1223.5,1207.5,1222.25,133864,133320
08/21/2001,1222.75,1230,1202.25,1202.75,143288,136675
08/22/2001,1202.75,1218.5,1201.75,1213.75,199995,138209
08/23/2001,1215.5,1219.25,1208.75,1210,150673,135146
08/24/2001,1211.25,1235.5,1211.25,1234,159590,130276
08/27/2001,1234.25,1238.5,1226,1227,131497,133994
08/28/2001,1227,1229,1209.25,1210,154466,133994
08/29/2001,1209.5,1215.25,1194.75,1199,165135,140909
08/30/2001,1198.75,1202.75,1172,1175.75,200188,146356
08/31/2001,1176.25,1190.75,1173.5,1181.5,122586,146058
09/04/2001,1184,1205,1174.75,1177.5,199048,155406
09/05/2001,1177.5,1185,1161.5,1180,242276,167828
09/06/2001,1180,1183.5,1149.5,1150,205503,168136
09/07/2001,1153.25,1155.5,1128.25,1129.75,231563,169849
09/10/2001,1130.5,1145.5,1114,1142.25,243100,172024
09/11/2001,1142.75,1149.5,1114.5,1142.25,11802,172455
09/17/2001,1084.5,1109,1065.5,1085.5,10564,6907
09/18/2001,1086,1094.25,1075.25,1082,172394,20377
09/19/2001,1082,1092.25,1026.5,1060.5,336014,41532
09/20/2001,1060,1065,1020.5,1027.25,287414,60684
09/21/2001,1025.5,1034.5,981.5,1016,310764,74172
09/24/2001,1019.25,1055.25,1016.25,1050.75,237775,87935
09/25/2001,1051,1064,1040,1061.25,248202,96126
09/26/2001,1061,1068.25,1047.5,1057.5,216020,98328
09/27/2001,1057,1066.75,1043.25,1065.5,195769,104184
09/28/2001,1065.75,1088.25,1064.75,1086.75,210521,105697
10/01/2001,1087.25,1087.25,1071.75,1086.25,198018,107177
10/02/2001,1085,1099,1077.25,1098.5,205915,110022
10/03/2001,1097.25,1121.75,1084.25,1117.5,271455,118823
10/04/2001,1115.5,1130.5,1111.5,1117.5,281825,120997
10/05/2001,1116.75,1124.75,1098.25,1114.75,243154,120621
10/08/2001,1110,1115.75,1098.75,1108.25,175904,120437
10/09/2001,1107.25,1114.5,1098.75,1103,208269,117507
10/10/2001,1103,1128.25,1097.75,1126.25,240136,124452
10/11/2001,1126.75,1145.75,1122.5,1142.75,248488,123939
10/12/2001,1145.25,1149,1116,1137,265381,126805
10/15/2001,1135.75,1136.75,1123.25,1135.5,193478,131896
10/16/2001,1134.25,1148,1131.75,1141.75,226480,143465
10/17/2001,1140.5,1157.5,1118.5,1119,293529,144846
10/18/2001,1118.75,1124,1108.75,1116,234202,142689
10/19/2001,1116.75,1121,1101.75,1115.5,205611,144712
10/22/2001,1115.5,1137.5,1111,1136.5,183283,153622
10/23/2001,1136,1144.75,1124.5,1131.25,232132,154283
10/24/2001,1130,1142.25,1123.25,1128,219638,155590
10/25/2001,1128.75,1147.5,1108.75,1146,271959,164958
10/26/2001,1146,1155.5,1138,1145,190117,159791
10/29/2001,1146.25,1146.25,1115.25,1116,227696,157796
10/30/2001,1117.25,1117.75,1096.5,1102.25,237684,157770
10/31/2001,1102,1119.25,1098.5,1099.25,241692,154324
11/01/2001,1100.5,1130.75,1096.25,1125,275542,161453
11/02/2001,1125.5,1134.25,1118,1132.5,211978,170192
11/05/2001,1132.25,1151.25,1131,1146.75,183836,190039
11/06/2001,1149,1164.75,1138.25,1164,179207,201378
11/07/2001,1163.5,1171,1151.75,1162.5,237184,203687
11/08/2001,1161.5,1180.5,1159,1166.5,242657,213897
11/09/2001,1165.75,1169.5,1154.25,1166.5,182124,220663
11/13/2001,1159.75,1185,1158.25,1184.75,229310,225764
11/14/2001,1184.5,1195.25,1176.75,1186.5,226973,233555
11/15/2001,1185.25,1195,1178.25,1188.25,230883,237765
11/16/2001,1188.5,1194.5,1173.25,1183,194296,236161
11/19/2001,1183.5,1197.75,1183.25,1197,173058,241286
11/20/2001,1197.25,1198.5,1185.25,1187.25,170204,242747
11/21/2001,1186.25,1192,1174,1180,136856,242109
11/23/2001,1180,1196.75,1174.5,1196,57065,242703
11/26/2001,1195.5,1202,1189.25,1198.25,198769,241859
11/27/2001,1198.5,1207.75,1183.75,1193.5,259831,246486
11/28/2001,1193,1194,1171.25,1172.25,267883,247609
11/29/2001,1172.75,1187.5,1168,1187.5,220853,251099
11/30/2001,1187.5,1187.5,1178,1183,169772,240185
12/03/2001,1180.25,1181.25,1168.25,1172.5,193563,239242
12/04/2001,1172,1191,1170.75,1190.75,209468,237553
12/05/2001,1190.5,1218.25,1188.5,1211.75,220546,245752
12/06/2001,1211.5,1217.5,1207,1211.5,203750,245867
12/07/2001,1211.75,1213.5,1195.25,1203.5,178238,240160
12/10/2001,1203.5,1205.5,1181.5,1182.25,184921,243860
12/11/2001,1182.25,1194.75,1176.5,1179.5,201757,235739
12/12/2001,1179.75,1186.5,1168.75,1181,230980,192900
12/13/2001,1181,1182,1157.5,1158.75,200225,23739
12/14/2001,1159.5,1172,1156.75,1168.25,203189,31035
12/17/2001,1168,1181,1163.5,1179.75,182600,37552
12/18/2001,1179.5,1189,1177,1187.5,158378,43719
12/19/2001,1186.75,1196.25,1177.25,1195,211254,51221
12/20/2001,1194.5,1195,1182.75,1183.5,181226,50961
12/21/2001,1183.25,1192.25,1181.25,1190.25,125287,57003
12/24/2001,1190,1191,1184.5,1189,19350,53490
12/26/2001,1187,1202.75,1185,1194.75,68154,56681
12/27/2001,1194.25,1201.5,1192.25,1201.25,73349,57212
12/28/2001,1200.75,1208,1199.5,1201,81393,53715
12/31/2001,1201,1204.75,1183,1191,96049,55442
01/02/2002,1185.5,1198,1178.25,1195.75,216814,60568
01/03/2002,1195.75,1209.75,1192.5,1208.25,209639,66239
01/04/2002,1208.75,1220,1205.5,1217,217254,72023
01/07/2002,1215,1220.25,1205.5,1208.5,252385,73511
01/08/2002,1208.25,1212,1199.75,1205,214929,75316
01/09/2002,1204.75,1217.5,1193.25,1196.25,244405,79942
01/10/2002,1195.5,1203.25,1192.75,1200.75,240437,78705
01/11/2002,1200.75,1205.25,1187,1189.5,210448,78140
01/14/2002,1189.25,1189.75,1179.25,1182,211627,79896
01/15/2002,1182,1191.75,1178.5,1190.75,237659,92592
01/16/2002,1185.75,1187,1166.5,1167.5,287021,97140
01/17/2002,1168.25,1181.75,1168.25,1176,228632,94754
01/18/2002,1173,1177.75,1166,1170.75,207991,95471
01/22/2002,1171,1178.5,1159.5,1163,232639,99640
01/23/2002,1164.25,1174.5,1159.25,1170.75,225856,88691
01/24/2002,1171,1181.5,1170.5,1175,213161,89427
01/25/2002,1174.5,1180.75,1169.25,1175,188073,93484
01/28/2002,1174.25,1180.75,1168,1177.25,192217,93527
01/29/2002,1177.75,1180,1139.25,1142.25,317488,99162
01/30/2002,1142.25,1157.5,1122.5,1157.25,351667,98294
01/31/2002,1157.25,1172.25,1154.75,1172.25,232762,105087
02/01/2002,1170.5,1174,1160.25,1165.25,193618,100297
02/04/2002,1165,1165.75,1132.75,1137,265893,102002
02/05/2002,1137.25,1143.25,1124,1130.75,320617,105338
02/06/2002,1131,1136.25,1118.75,1125,344677,107268
02/07/2002,1128,1136.75,1118,1118.75,306289,110134
02/08/2002,1118,1138.5,1117.25,1138.25,244390,112161
02/11/2002,1138.75,1154.5,1136,1152,226677,101579
02/12/2002,1152.25,1155,1144.25,1149.25,203828,105902
02/13/2002,1149,1163.25,1147,1160.5,246722,105902
02/14/2002,1160.75,1167.25,1153.5,1158.5,229777,117878
02/15/2002,1158.25,1159.75,1144.75,1146.5,221738,119626
02/19/2002,1145.75,1149.75,1123.5,1125.5,249155,123695
02/20/2002,1125.75,1143.25,1115.5,1142.75,321713,127389
02/21/2002,1142.25,1143.75,1120,1120.75,323446,129131
02/22/2002,1121,1136.75,1116,1133.5,356770,138384
02/25/2002,1133.75,1155.25,1128.75,1151.25,285520,135444
02/26/2002,1151,1157.75,1142.25,1149.75,298360,138277
02/27/2002,1149.75,1165.5,1143.5,1153.25,366137,142010
02/28/2002,1153.75,1164.5,1147.5,1148.75,330573,151082
03/01/2002,1148,1175.25,1147.75,1174.25,272762,159008
03/04/2002,1172.75,1196.5,1171.75,1193.5,346406,149311
03/05/2002,1194.25,1200.5,1186.25,1190.75,340314,150008
03/06/2002,1190.25,1208,1187,1204.25,7716,6588
03/07/2002,1204,1210.5,1191.75,1201,303813,32211
03/08/2002,1200,1215.25,1199.75,1205.5,272711,40263
03/11/2002,1205,1215.25,1200.75,1208,232076,46271
03/12/2002,1208,1209,1195.75,1208.5,284926,54154
03/13/2002,1208.5,1213,1192.25,1196.25,295071,58897
03/14/2002,1196.5,1200,1192.25,1194.5,234381,65225
03/15/2002,1195,1208.75,1193.5,1205.75,227876,76224
03/18/2002,1205,1214.75,1200,1206.25,274847,77954
03/19/2002,1206,1216.5,1205.75,1213.25,261004,85815
03/20/2002,1213.25,1214.25,1190.75,1191.25,302166,96332
03/21/2002,1191.25,1197.5,1180.25,1191.75,290501,95529
03/22/2002,1192,1198,1185.75,1188.5,231494,95106
03/25/2002,1188,1192.25,1172,1174.5,255031,109230
03/26/2002,1174.5,1188.5,1173,1181,289497,110798
03/27/2002,1181,1188.25,1175.75,1184,265959,115225
03/28/2002,1183.5,1195.75,1182.25,1188.25,190233,119622
04/01/2002,1184.25,1189,1173.25,1183.5,226002,130728
04/02/2002,1184,1184,1176,1177,270855,131992
04/03/2002,1176.5,1180.25,1159.75,1169.25,297820,138038
04/04/2002,1168.75,1171.75,1160,1164.75,335576,139154
04/05/2002,1166.25,1174,1159.5,1164.5,290784,141676
04/08/2002,1165,1167.75,1149,1166.5,354121,145591
04/09/2002,1168.25,1170.5,1156.75,1159.5,333302,146849
04/10/2002,1159.5,1172.5,1158,1171,417344,143638
04/11/2002,1171,1172,1142,1143,435034,158866
04/12/2002,1142.5,1153.5,1142.5,1151,350240,157276
04/15/2002,1151.5,1155.75,1139,1143.25,348581,159093
04/16/2002,1143,1170,1143,1168.75,298111,155236
04/17/2002,1170.5,1174.75,1162.75,1167,281483,150702
04/18/2002,1166.25,1171.75,1147.5,1162,359020,152913
04/19/2002,1158,1169.75,1155.5,1165.75,210311,155611
04/22/2002,1166.5,1167,1145,1147.25,274229,157497
04/23/2002,1148.25,1152.75,1138.25,1142.25,355381,161342
04/24/2002,1141.75,1148.75,1130.5,1130.75,345431,167395
04/25/2002,1131.75,1134,1122.5,1131.5,371957,180681
04/26/2002,1132,1136.75,1109.25,1111,359819,181983
04/29/2002,1111.25,1118.75,1102.5,1104,325832,189862
04/30/2002,1104.5,1122.25,1102.5,1116.25,323154,194009
05/01/2002,1115.75,1128.25,1103.75,1127.5,379536,193647
05/02/2002,1127.25,1131.25,1118.25,1123.5,310755,194790
05/03/2002,1124,1127,1107.75,1112,312252,197535
05/06/2002,1112.75,1115.5,1089,1090.75,357636,194931
05/07/2002,1090.75,1098.75,1084.75,1086.5,355300,203309
05/08/2002,1090.75,1129,1086.5,1125.5,420083,203453
05/09/2002,1124.5,1129,1111.25,1113,334526,204181
05/10/2002,1113,1118.5,1091.5,1093,350010,209392
05/13/2002,1093,1115,1092.5,1114.5,353665,208623
05/14/2002,1114.5,1138.75,1113.25,1137.5,365501,222222
05/15/2002,1137.75,1144.25,1128,1133.5,433309,231886
05/16/2002,1132.5,1139.75,1128.25,1138,350003,228069
05/17/2002,1138.5,1148,1136,1144.25,296585,232844
05/20/2002,1143.75,1145.5,1129.75,1132.5,346435,237284
05/21/2002,1132.25,1139.75,1118.25,1122,346435,238192
05/22/2002,1122,1125.75,1114.5,1122.75,336004,248479
05/23/2002,1123.5,1138.25,1119.5,1136,349488,248166
05/24/2002,1136.5,1140,1121,1121.5,248708,250836
05/28/2002,1122.25,1129,1109,1115.5,358643,251578
05/29/2002,1115.5,1116.5,1105.75,1106.75,309031,252564
05/30/2002,1107.25,1112,1093.25,1104.75,395294,268582
05/31/2002,1104.5,1119.75,1101.75,1106.5,333444,233788
06/03/2002,1105.25,1110,1075.5,1077.75,452872,0
06/04/2002,1077.75,1086,1069.75,1080.5,568362,240055
06/05/2002,1081.5,1090.5,1077.5,1089.5,400761,231674
06/06/2002,1090.5,1092.75,1064.25,1068.5,484645,239798
06/07/2002,1055,1073,1049.25,1067.25,429243,237800
06/10/2002,1068.25,1078.25,1064,1071,319397,240529
06/11/2002,1070.75,1084,1051,1053.25,445770,244365
06/12/2002,1053,1061.75,1041.5,1059.25,7704,14395
06/13/2002,1062,1066,1046.75,1049.25,375702,46014
06/14/2002,1049.25,1049.5,1017,1048,479809,76131
06/17/2002,1047,1076.75,1046.25,1074.5,411315,96320
06/18/2002,1074.5,1083.5,1068.75,1083.25,392143,99838
06/19/2002,1080.25,1080.5,1055.75,1058.25,439470,111428
06/20/2002,1059,1064,1042.75,1045.75,506469,108803
06/21/2002,1045.5,1051.75,1023,1030,442517,129048
06/24/2002,1030.5,1043.5,1009,1034.75,647193,151924
06/25/2002,1033.75,1045.25,1011.75,1012.5,527896,146730
06/26/2002,1013,1017.75,983.5,1012.75,699054,152589
06/27/2002,1013.5,1031,1002,1030,616024,166306
06/28/2002,1030.25,1041.25,1024,1028,366376,173781
07/01/2002,1027,1034.25,1005,1007,420864,190949
07/02/2002,1007.75,1012.25,983.5,985.75,587772,203397
07/03/2002,986.25,993.5,972.75,991.25,417776,214403
07/05/2002,991.25,1031,988.25,1029,203364,218798
07/08/2002,1028.5,1033.75,1011.25,1016.25,504371,214137
07/09/2002,1016.25,1019.75,989.5,992,524564,215050
07/10/2002,992.5,999.5,955.75,956.75,716068,241155
07/11/2002,957.75,968.5,938.5,965,791119,238489
07/12/2002,966,976,950.75,955.25,520596,237242
07/15/2002,954.75,959.75,913.75,958.5,806721,272713
07/16/2002,958.5,962,932.75,941.25,812924,317872
07/17/2002,939,967.75,929.5,943,698809,314274
07/18/2002,944.5,956.75,912.25,913.5,608179,314077
07/19/2002,912.5,917,877.75,882,658101,327703
07/22/2002,880.75,894.25,848.75,857,925735,354156
07/23/2002,858.5,874.25,832.25,834.75,877937,366340
07/24/2002,833.25,885.5,809,882,975947,370292
07/25/2002,882.75,892.75,850.5,874.75,881267,360755
07/26/2002,875.25,893.75,862.75,891.75,544176,365909
07/29/2002,893,938,890.5,931.75,532257,370189
07/30/2002,932.25,948.25,921.5,943.5,697449,359697
07/31/2002,942.5,954,926.75,949.5,570156,347937
08/01/2002,947.25,949.5,917,922,652038,369165
08/02/2002,921.5,923.5,890.5,903,534536,372172
08/05/2002,903,905.75,869.5,872,553381,356714
08/06/2002,871.25,913,866.5,899,585765,365386
08/07/2002,897.5,918.5,891.5,914,637127,347487
08/08/2002,914.5,944.75,911.75,943.75,618677,347052
08/09/2002,942.75,952.75,927.75,945.75,494097,344981
08/12/2002,944.5,946.25,929.25,940.5,406946,330633
08/13/2002,940.5,950.25,920,923.25,576910,341449
08/14/2002,922.25,959.25,913.75,956,703547,351659
08/15/2002,956.75,973.75,953.75,968.5,591566,354504
08/16/2002,967.75,974,953,966,430166,342748
08/19/2002,966.25,990.5,959.5,987,427142,343747
08/20/2002,986.25,987.5,969.5,977.75,473767,346327
08/21/2002,977.75,991,969,990.25,526005,345019
08/22/2002,989.25,1004,984,999,440714,349325
08/23/2002,999,1000.25,974.5,979,344364,346062
08/26/2002,978.25,989.5,967.75,985.5,458916,339628
08/27/2002,985.25,994.5,967.75,974.5,510032,337237
08/28/2002,974.75,975,951,954.5,469850,341542
08/29/2002,954.5,963.25,940.5,954,476152,353962
08/30/2002,953.5,966.75,947,954,286234,348227
09/03/2002,951.25,951.25,914,915.75,504632,349630
09/04/2002,915.25,934.75,913,927.75,613561,337594
09/05/2002,928,929,907.25,921.25,644464,338791
09/06/2002,922.5,938,919.5,932.5,479200,336522
09/09/2002,930.5,946,920.5,938.5,521686,339613
09/10/2002,938.25,950.25,936.5,949.25,510950,337713
09/11/2002,949,965.5,943.5,943.75,12719,14420
09/12/2002,944.25,947,922,927.25,476925,79546
09/13/2002,927.25,931.25,914.25,929.25,484294,94450
09/16/2002,929.25,932.25,916.75,931,374392,108004
09/17/2002,930.5,954,909.75,910.5,654778,129512
09/18/2002,906,917,894.75,901.75,648224,140329
09/19/2002,901.25,901.75,879,879.5,628154,160398
09/20/2002,881,889,876.25,880.25,517443,167628
09/23/2002,881.5,884,862.5,872.5,596003,180742
09/24/2002,873.5,873.75,853.5,858.75,689228,199440
09/25/2002,859.75,883,848.25,879.25,715420,184156
09/26/2002,880.75,895.25,875.25,892.5,700147,188363
09/27/2002,891,895,862.25,863.25,620681,208761
09/30/2002,863.25,864,836.25,853,753340,225470
10/01/2002,854.5,892.5,848.25,892,746897,222936
10/02/2002,891.75,892.75,861,868.5,804722,220980
10/03/2002,867,878.5,854.25,858.5,795709,230420
10/04/2002,857.75,868.25,830.25,843.75,850508,254476
10/07/2002,842.75,846.75,820,826.5,752007,268907
10/08/2002,826.25,848,816.5,838.5,977753,291441
10/09/2002,839.5,841.5,812.5,816.25,991686,323298
10/10/2002,816.5,845.25,805.25,841,878748,343969
10/11/2002,841,882,837.25,876.5,733504,303227
10/14/2002,874.75,883,865.5,880.25,497294,309618
10/15/2002,880.25,922,879.5,920.75,910545,317263
10/16/2002,912.5,923.25,893.5,900.75,737766,335752
10/17/2002,903.5,926.75,901.5,917,621766,345778
10/18/2002,923.5,927.5,903.75,921.25,609515,345736
10/21/2002,920,939.75,910.5,936.75,646050,309573
10/22/2002,935.25,935.25,919.5,929.5,608452,299388
10/23/2002,928.5,937,911,936.25,769969,325740
10/24/2002,935.75,943,915.5,918.5,781977,329353
10/25/2002,917,938,913.25,936.75,628869,360219
10/28/2002,938.25,947.25,923,929.75,614252,350579
10/29/2002,929.75,931.25,904,919.5,742826,367087
10/30/2002,919.5,933.75,915,927.75,788491,371514
10/31/2002,927,936.75,915.75,923.5,684690,368163
11/01/2002,920,942,913,936.5,617612,388587
11/04/2002,943.75,963,942.75,945.5,546383,386056
11/05/2002,944.5,953.75,941.75,952,517610,397602
11/06/2002,953.25,964.5,941,963.75,743375,409785
11/07/2002,964,964.25,935,940.75,634244,401529
11/08/2002,943.75,948.75,928.5,929.5,587172,398232
11/11/2002,930,932,911,915.75,407126,408299
11/12/2002,915.75,932.5,913.75,922.75,602744,390867
11/13/2002,923,930.75,908.25,923.75,757522,396060
11/14/2002,924,943.75,919.25,940.5,631810,411519
11/15/2002,940.25,948.5,932.5,947,557849,411243
11/18/2002,947,955.5,936.5,938,526690,402604
11/19/2002,937.5,943.75,930.25,936,598001,403189
11/20/2002,936.25,957.25,931.25,956.75,620615,445576
11/21/2002,957,974.75,954.5,973.5,628101,463134
11/22/2002,973.75,975.5,965.25,966.75,464042,463986
11/25/2002,967,975.25,960.5,967.5,505244,462979
11/26/2002,968,970.5,948.75,949.5,523417,443316
11/27/2002,950.75,979,950,976,430465,445600
11/29/2002,976.25,980.5,968.75,974,151426,444041
12/02/2002,972,993.25,964.75,973.25,653891,456523
12/03/2002,973.75,977.5,955.75,961.75,629913,432787
12/04/2002,961.25,963.75,946.75,957,758699,439560
12/05/2002,957.25,964.25,943.25,946.5,651673,433732
12/06/2002,947.75,954,929.75,951.75,726066,442948
12/09/2002,951.75,955.75,927,927.5,568754,445410
12/10/2002,927.5,943.25,926.75,940,536345,444213
12/11/2002,940.25,948.25,933.5,940.25,9671,8729
12/12/2002,940.75,947,934.25,940,477547,48744
12/13/2002,939.75,941.75,924.75,925.5,465340,85158
12/16/2002,925,950.25,923,948.5,470885,96943
12/17/2002,948.5,950.25,939.25,941,437652,100972
12/18/2002,942.25,942.5,925,930.5,457878,116267
12/19/2002,931,939.25,917.75,923.75,543007,125222
12/20/2002,923.5,936.25,923.25,935.75,361821,158882
12/23/2002,935.25,941,929.25,936,247476,166561
12/24/2002,936,939,929,930.5,95319,169316
12/26/2002,929.25,942.25,924.75,929.75,193489,181758
12/27/2002,929.25,930.5,910.25,910.75,256017,173153
12/30/2002,911.25,920.5,908,916.5,327933,178408
12/31/2002,917,920,907,918,302443,183525
01/02/2003,922,948.75,921.5,946.5,469308,210665
01/03/2003,946.5,949.75,940.75,949,420723,200195
01/06/2003,950,970.5,942.75,965.5,541644,238281
01/07/2003,965,969.5,957.75,962.75,670729,237858
01/08/2003,962.75,962.75,946.25,949,642338,234635
01/09/2003,949.25,967.5,947,963.75,618017,266651
01/10/2003,964.75,972,954,965.5,693024,270630
01/13/2003,965.5,976,959.75,965.5,690749,269097
01/14/2003,965.25,970.5,959.5,968.25,529887,283027
01/15/2003,966.25,971.75,954.5,960,593761,276680
01/16/2003,958.75,964.75,949.75,955.5,629942,286313
01/17/2003,956,962.5,936.75,942,487767,279014
01/21/2003,942.25,946.25,925,927.5,548963,282584
01/22/2003,927.5,930.75,915,916.5,638614,278963
01/23/2003,917.25,928.75,914.5,922,689708,296138
01/24/2003,922,924.5,896.5,899.25,770020,281737
01/27/2003,899.25,902.75,881.25,886.25,811260,260502
01/28/2003,887.25,899,884,893.5,744867,264028
01/29/2003,894.25,906.75,875,899.75,837194,265709
01/30/2003,900,905.75,878.75,879,749161,277682
01/31/2003,879.5,896.75,875.5,893.75,803363,289617
02/03/2003,893.75,903,893,897.5,570817,277784
02/04/2003,897.5,900,877.25,888.25,745702,306112
02/05/2003,886.5,900,879.5,883.5,772112,325117
02/06/2003,883.25,884.5,871,879.5,796603,330524
02/07/2003,878.5,888.5,864.25,869.5,685741,332547
02/10/2003,870.5,875.75,861.25,875,651782,322594
02/11/2003,875.5,881.75,862.5,868.75,662308,363230
02/12/2003,868.75,870.5,855.25,855.75,621031,377035
02/13/2003,856.5,861.5,844.25,858,738507,369056
02/14/2003,858.75,876.25,852.75,876,728304,358611
02/18/2003,878.25,892.25,875,890.5,547104,354313
02/19/2003,890.25,891,876.75,885.75,504111,356563
02/20/2003,885.75,890.75,874.75,877.75,591809,365512
02/21/2003,877.75,891.25,868.75,886.25,678201,359891
02/24/2003,886.5,889.5,870,871.5,543074,358916
02/25/2003,871.5,879,856.25,878.75,819005,372147
02/26/2003,878.75,882.25,864.75,866.75,669295,409768
02/27/2003,866.5,881.75,864.25,877.25,727683,404699
02/28/2003,877.25,886,872.75,880,570659,395000
03/03/2003,883,892,871,874.5,543604,395284
03/04/2003,874.25,875.75,860.25,861.25,537918,402006
03/05/2003,861.25,869,857.25,868.5,718141,386489
03/06/2003,868.5,869.5,858,860.75,740696,387349
03/07/2003,858.75,868.75,848,867.5,863148,401582
03/10/2003,866.5,867.25,844.5,846.75,615741,400763
03/11/2003,846.5,853.75,838.5,839.25,756699,395564
03/12/2003,839.5,845,827.5,844.75,870057,405755
03/13/2003,844.5,872.5,843,872.25,853337,191797
03/14/2003,872,882.25,866.75,873,867163,271797
03/17/2003,870.75,902.75,862,901,1081930,366387
03/18/2003,901.25,912.75,896,906.25,859251,337851
03/19/2003,906.5,914.5,900.25,912.75,734164,387314
03/20/2003,912.75,919.25,897.25,914.75,864431,421345
03/21/2003,914.75,935.75,913,933.25,795953,466209
03/24/2003,925.5,925.5,900.5,903.5,687937,440253
03/25/2003,903.75,919.25,896,912.25,732576,443259
03/26/2003,912.75,915.5,904.75,908,579032,448857
03/27/2003,908,913.5,896.75,907.5,585527,450848
03/28/2003,907.5,909.5,899.25,903,458814,449086
03/31/2003,898.5,899.75,880,887,633339,436718
04/01/2003,884.5,900.5,883,896.75,760265,449801
04/02/2003,896,924.25,895,917.25,611726,480228
04/03/2003,917.75,928.75,913,913.25,639921,476747
04/04/2003,913.5,924.25,910.75,918.5,666105,483387
04/07/2003,923,945,916.25,917,765439,503414
04/08/2003,917.25,928,913.5,918.25,602987,503233
04/09/2003,918.5,927.25,904.25,906.75,833414,513145
04/10/2003,907,912.5,901.5,911.75,559969,520339
04/11/2003,911.75,923.5,904.75,908.25,593582,523704
04/14/2003,911,926.5,905.5,926,544169,551308
04/15/2003,926.5,934,920,933.75,604335,562598
04/16/2003,936.25,943.5,916.5,918.75,664044,562541
04/17/2003,919.5,933.5,917.75,931.25,507684,569422
04/21/2003,933,937.75,926.75,933,472416,580034
04/22/2003,932.5,952,925,949.5,818667,617694
04/23/2003,950.25,959.5,948.5,957.5,605926,637888
04/24/2003,957.5,958.5,945.5,949.75,594369,643869
04/25/2003,949.75,952.75,936,938.5,538212,636721
04/28/2003,939,958,935.25,953.5,651701,682772
04/29/2003,953.25,963.75,949.75,956,764864,686854
04/30/2003,956.25,961.5,950,956,708681,674517
05/01/2003,955.5,956,940.5,955,276331,663642
05/02/2003,956.75,970.25,950.75,967.5,593443,690267
05/05/2003,967,973.5,963.5,966.25,588037,664609
05/06/2003,965.75,979.5,964.25,974.75,716168,685863
05/07/2003,974.5,977,965.25,969.5,650834,696269
05/08/2003,969,969.25,958.25,960.5,733728,685676
05/09/2003,960.25,973.5,959.25,972.25,522708,700277
05/12/2003,973.25,986.75,968.25,984.25,590987,709709
05/13/2003,983.75,987.25,978.25,982.75,566810,705191
05/14/2003,982.5,988.25,974.5,980.25,603259,708503
05/15/2003,980,988.75,978,986.25,638934,710609
05/16/2003,985.75,989.75,978,984.25,494993,735988
05/19/2003,981.75,981.75,959.5,962.5,629154,749754
05/20/2003,962.5,965.75,951.25,959.25,771576,765901
05/21/2003,959.75,964.25,953.25,962,817480,766476
05/22/2003,962.5,975.5,959.75,970.75,615742,784671
05/23/2003,970.5,975.25,966.5,972.25,366154,785291
05/27/2003,972.25,993.25,967,989.5,620984,813940
05/28/2003,989.5,999.5,988.75,992,658453,802051
05/29/2003,991.5,1002.25,985.75,989.25,741751,804940
05/30/2003,989,1006,988.25,1003.25,635391,833814
06/02/2003,1003.75,1019.5,1003.5,1008.25,876317,855301
06/03/2003,1006.75,1013.25,1003.5,1012.25,701725,856865
06/04/2003,1012.5,1028,1010.25,1026.25,786903,899349
06/05/2003,1026,1031.25,1017.5,1030.75,769694,900769
06/06/2003,1030.5,1048.5,1026,1027.75,889043,892555
06/09/2003,1026.25,1032,1012.25,1017,708826,884774
06/10/2003,1017,1027,1016.25,1026.75,574081,893800
06/11/2003,1026.5,1038.25,1021.75,1036,34752,46111
06/12/2003,1037,1044.5,1030.25,1040.5,677729,141053
06/13/2003,1039.75,1042.25,1023.75,1029.5,528438,199117
06/16/2003,1029.25,1051,1026.5,1050.25,752230,255705
06/17/2003,1050.25,1056.75,1046.5,1050.5,729729,278283
06/18/2003,1050.5,1055.5,1044,1049.25,661336,290712
06/19/2003,1049.5,1053.75,1032.25,1034.75,707395,312745
06/20/2003,1034.5,1042.5,1031.75,1032.5,571235,316608
06/23/2003,1033.25,1033.75,1016.5,1022,592917,316334
06/24/2003,1022,1027.75,1018,1022.5,697281,318978
06/25/2003,1022.75,1031.25,1011,1013,700564,424739
06/26/2003,1012.75,1027.25,1012.25,1024.5,671388,314751
06/27/2003,1024.75,1029,1013,1014.25,575973,327249
06/30/2003,1015.5,1023.75,1012,1014.25,560639,449450
07/01/2003,1013.75,1023.5,1001.25,1022.25,620181,507798
07/02/2003,1022.5,1034.75,1022.25,1034,585594,348748
07/03/2003,1034,1035.25,1015.5,1023.5,433087,365753
07/07/2003,1024.75,1046,1024.25,1043.5,652919,473871
07/08/2003,1043.75,1049.5,1038.25,1048.5,471856,463828
07/09/2003,1048.25,1051,1037,1042,657389,365012
07/10/2003,1040.25,1041,1023,1029.75,710298,381272
07/11/2003,1029.75,1041.25,1026.25,1038.25,487374,458941
07/14/2003,1038.25,1055.75,1037,1043.5,546656,467324
07/15/2003,1043.25,1052,1036,1042,311435,486625
07/16/2003,1043.5,1048.25,1028.5,1036,682840,387816
07/17/2003,1034.75,1035,1017.75,1021.75,741064,422556
07/18/2003,1023,1034.25,1018.5,1031.5,377711,491769
07/21/2003,1032.25,1033.25,1014.5,1019,820053,433801
07/22/2003,1018.5,1030.5,1015.25,1027.75,820053,415094
07/23/2003,1028.75,1032,1018.75,1028.5,601019,419330
07/24/2003,1028.25,1039.25,1019.75,1021.25,737463,439349
07/25/2003,1020,1038.75,1016,1037.75,700564,424739
07/28/2003,1039,1041.5,1032.5,1035,434530,510748
07/29/2003,1034.75,1039,1022.5,1030,370483,502455
07/30/2003,1029.75,1034.75,1025,1027.5,560639,449450
07/31/2003,1027.25,1045,1026.5,1030.25,850836,467253
08/01/2003,1029.75,1033.75,1018,1020.5,620181,507798
08/04/2003,1020.25,1026,1005.75,1021.25,577262,511101
08/05/2003,1021.25,1023.25,999.25,1000.5,716130,486890
08/06/2003,1000,1016.25,999.5,1006,722594,518929
08/07/2003,1006,1016.25,1003,1015.5,652919,473871
08/08/2003,1015,1021,1013.25,1019,471856,463828
08/11/2003,1019,1025.75,1013.75,1022.25,487374,458941
08/12/2003,1022.25,1031.5,1019.75,1031,474326,456972
08/13/2003,1030.5,1034.5,1020.75,1025.75,498772,478025
08/14/2003,1025.25,1032.75,1020.25,1028.75,546656,467324
08/15/2003,1020.75,1033.5,1014.25,1031.5,311435,486625
08/18/2003,1031,1041.25,1030.75,1039.75,377711,491769
08/19/2003,1039.75,1044.5,1035.25,1044,471439,489657
08/20/2003,1042.75,1044.25,1036.75,1040,404406,491938
08/21/2003,1040,1050.5,1039.25,1043,606183,494080
08/22/2003,1043.25,1053.25,1032.75,1033.5,600576,498592
08/25/2003,1032.75,1035.25,1028,1034.75,404564,488061
08/26/2003,1034.75,1039,1023.5,1036.5,653620,495515
08/27/2003,1036.75,1038.75,1033.5,1036.75,318614,495646
08/28/2003,1036.25,1045,1031.25,1042.25,434530,510748
08/29/2003,1042.25,1050.25,1040,1048.75,370483,502455
09/02/2003,1049.25,1063.75,1045.5,1063,820276,511577
09/03/2003,1063,1070.75,1061.25,1068,761140,518038
09/04/2003,1068,1070.5,1062.25,1069.25,577262,511101
09/05/2003,1070,1070.75,1058.75,1063.25,661744,515104
09/08/2003,1062.75,1073.75,1062.25,1071.5,671760,523931
09/09/2003,1072,1075.75,1061.5,1065,621684,515453
09/10/2003,1064.25,1065.25,1050.25,1054.5,773685,523696
09/11/2003,1056,1062.25,1051.75,1057.75,611338,132846
09/12/2003,1057.75,1060.75,1047.75,1059,654027,203844
09/15/2003,1059.25,1061.25,1054,1055,552144,223276
09/16/2003,1055,1070.75,1054.5,1070.25,664916,321307
09/17/2003,1070.25,1072.25,1064.75,1068,567196,316506
09/18/2003,1068,1081,1066,1079.75,707985,370026
09/19/2003,1080,1081.5,1072,1075.5,583482,358802
09/22/2003,1074.25,1074.25,1058.25,1063.75,752271,353779
09/23/2003,1063.75,1071,1061.75,1068,623754,367830
09/24/2003,1068,1070.75,1048.75,1049.75,923217,365513
09/25/2003,1049.75,1057,1039.75,1040.25,805260,368013
09/26/2003,1040.25,1044.5,1036.5,1037,745028,0
09/29/2003,1037.75,1048,1035.25,1046.75,756865,381686
09/30/2003,1046.25,1047.5,1030.25,1036.5,1004864,385390
10/01/2003,1038,1059.5,1037.5,1059,915508,394365
10/02/2003,1058.75,1063.5,1054,1062,727229,404827
10/03/2003,1062,1080.5,1060.5,1071,831490,413769
10/06/2003,1069.5,1077.5,1068.75,1076,332455,407843
10/07/2003,1076,1080.75,1066.75,1079.75,834746,427825
10/08/2003,1080.25,1082.25,1071.5,1077.5,658006,424571
10/09/2003,1077.5,1089.75,1075.5,1081,771553,451005
10/10/2003,1080.25,1085,1076.5,1083,503349,447309
10/13/2003,1083,1090.5,1082,1087,307181,463345
10/14/2003,1087,1092,1081.5,1090,567501,475326
10/15/2003,1090.75,1098.25,1084,1087,661440,467195
10/16/2003,1085.5,1094.75,1083.75,1091.75,733689,494074
10/17/2003,1090.25,1094.5,1077.25,1080.25,608788,464043
10/20/2003,1080,1088,1076.75,1087.75,549399,481043
10/21/2003,1087.75,1092,1083.25,1086,572797,488354
10/22/2003,1086.25,1086.75,1069,1073,682947,476665
10/23/2003,1072.25,1077,1062.25,1071,693849,495576
10/24/2003,1070.75,1072.75,1058.75,1072.5,644041,497077
10/27/2003,1070.75,1079.25,1069.75,1073.25,541229,504954
10/28/2003,1072.5,1088.5,1072.25,1087.25,648859,465908
10/29/2003,1086.75,1091.25,1082.5,1088.75,569839,470983
10/30/2003,1088.5,1097,1084.75,1091,744512,474611
10/31/2003,1091,1094.75,1089,1092,452365,478563
11/03/2003,1089.75,1103,1089,1096.75,609967,491531
11/04/2003,1096.75,1099.5,1092.5,1094.75,554811,474554
11/05/2003,1094.75,1097,1085.75,1096,556444,460635
11/06/2003,1096.25,1101.25,1087.75,1101,618281,471828
11/07/2003,1100.75,1107,1092.5,1093,614109,455433
11/10/2003,1093.75,1096.25,1086.75,1088.75,495923,440922
11/11/2003,1088.75,1090.25,1084,1088.25,403191,438246
11/12/2003,1087.75,1101.5,1087,1099.5,645534,469772
11/13/2003,1099.25,1102.5,1094.5,1100.5,575631,451626
11/14/2003,1100.75,1106.75,1089.5,1091.5,649695,458333
11/17/2003,1090.5,1090.5,1076.75,1086,686497,461384
11/18/2003,1085.75,1091,1073.5,1075.25,773553,473080
11/19/2003,1075.5,1086.25,1073.5,1083.5,644049,459217
11/20/2003,1083.75,1088.75,1073.5,1074.5,797586,476725
11/21/2003,1074.25,1079.5,1072.75,1078.75,534013,458031
11/24/2003,1078.25,1094,1077.75,1092,658516,460201
11/25/2003,1092,1100.25,1090,1095.75,562943,488777
11/26/2003,1095.5,1101,1089.75,1099.25,480652,485444
11/28/2003,1099.75,1102.75,1096.25,1100.25,135440,473311
12/01/2003,1101.5,1113,1098.25,1111.5,663167,514506
12/02/2003,1111.5,1113.5,1106.75,1109.5,564852,526070
12/03/2003,1109,1116.75,1106.75,1107.5,677047,556056
12/04/2003,1107.25,1113,1105.25,1112,574760,561655
12/05/2003,1109.5,1111.25,1102,1104.75,638116,552706
12/08/2003,1103.5,1112,1100.25,1111.5,498544,564431
12/09/2003,1111.75,1115.25,1101.25,1103,680486,557920
12/10/2003,1103.25,1105.5,1095.5,1103.25,636587,534138
12/11/2003,1103,1116.25,1101.75,1114.75,716159,177309
12/12/2003,1114.75,1117.25,1109.25,1116.25,521080,220335
12/15/2003,1130.25,1132.5,1110,1111.25,822025,276857
12/16/2003,1111.25,1118.5,1109.25,1117.25,512294,315404
12/17/2003,1117.25,1120.5,1113.25,1120,446062,328498
12/18/2003,1120,1132.5,1118.5,1132.25,586263,333720
12/19/2003,1131.75,1134,1126,1129.25,539361,332758
12/22/2003,1126.25,1136.75,1124.25,1136.5,292581,337376
12/23/2003,1136.25,1139.5,1134,1137.25,267667,347184
12/24/2003,1137.25,1139,1133.25,1136.75,94667,343021
12/26/2003,1137.25,1140.75,1136.25,1137.25,68120,348859
12/29/2003,1137.25,1153,1136.75,1151.5,301478,379341
12/30/2003,1151.5,1152.75,1148.75,1151.5,218431,367845
12/31/2003,1151.5,1155.25,1148.5,1154.25,322533,363018
01/02/2004,1154.75,1161.75,1147.25,1152.75,452889,376063
01/05/2004,1152.5,1165.25,1152.5,1163.75,609539,414061
01/06/2004,1163.5,1167.25,1159.25,1165.75,520267,414596
01/07/2004,1165.5,1170.5,1158.5,1169.25,623738,429452
01/08/2004,1169.25,1174.25,1167.5,1173.25,655254,444261
01/09/2004,1173.25,1174.75,1162.75,1163.75,870229,451970
01/12/2004,1163.25,1172.25,1162,1172,636419,477893
01/13/2004,1172,1173,1157.5,1165,739977,493698
01/14/2004,1165,1176.25,1163,1175,530133,511077
01/15/2004,1173.5,1180.25,1166.75,1177,876169,512165
01/16/2004,1176.75,1182.75,1175.75,1181.75,574795,516623
01/20/2004,1181.5,1186,1177.75,1181.25,563145,533002
01/21/2004,1181,1192.5,1176.5,1189.75,683620,562647
01/22/2004,1189.75,1193,1185.25,1187.75,556580,566023
01/23/2004,1185.5,1193,1179,1184,641861,557651
01/26/2004,1183.75,1198.75,1181.75,1198,588066,591271
01/27/2004,1198,1198.5,1185.75,1186.25,655547,551988
01/28/2004,1186,1191.75,1168.5,1173,821903,564232
01/29/2004,1172.25,1177.5,1164.5,1174,886218,579668
01/30/2004,1174.75,1176,1169.75,1173.75,585391,543382
02/02/2004,1174,1186,1170.25,1178.25,675576,559298
02/03/2004,1178.25,1180.25,1173.25,1176.75,594482,539366
02/04/2004,1176.75,1177.25,1165.75,1167.75,771930,532634
02/05/2004,1167.5,1174,1166.25,1170.25,579920,529989
02/06/2004,1170.5,1185.75,1168.75,1182.75,646603,570049
02/09/2004,1183,1187.5,1181.5,1183.75,472032,535024
02/10/2004,1184,1190.5,1181.25,1187,506464,533341
02/11/2004,1187,1202.5,1185,1199,735265,573057
02/12/2004,1199,1201.25,1194.25,1194.75,447641,556931
02/13/2004,1195.25,1200.5,1185.75,1189.5,534255,543959
02/17/2004,1189.25,1202.5,1189,1200.25,472647,573511
02/18/2004,1200.25,1202.5,1192,1195,534794,560116
02/19/2004,1195,1202.25,1189,1191,645777,565766
02/20/2004,1190.5,1194.75,1181.5,1187.5,686761,575658
02/23/2004,1187.75,1191.25,1179.75,1183.75,611027,567956
02/24/2004,1184.25,1188,1177,1182.25,742235,577545
02/25/2004,1182.75,1188.75,1180.75,1186.75,556898,585217
02/26/2004,1187,1191,1181.5,1187,528708,586282
02/27/2004,1187.5,1195.75,1184.25,1188.25,593104,583924
03/01/2004,1188,1201.25,1188,1199.25,533975,606353
03/02/2004,1199.25,1200.5,1190.25,1192.75,588494,579493
03/03/2004,1193,1196.5,1187,1194.5,640846,590670
03/04/2004,1194.25,1199,1193,1198,410537,590014
03/05/2004,1197,1207.5,1190.25,1201.5,1078585,618621
03/08/2004,1201.75,1203.75,1187,1187.75,644665,621490
03/09/2004,1187.75,1190.75,1180,1183.25,777885,609470
03/10/2004,1183.25,1185.5,1163,1163,990475,595948
03/11/2004,1164.25,1170,1148,1149,1036107,263051
03/12/2004,1149.25,1164.5,1145.75,1162.75,741242,320891
03/15/2004,1162,1163.5,1146.25,1149.75,1037954,354220
03/16/2004,1149.75,1157.75,1145.75,1155,874709,389027
03/17/2004,1155,1169.75,1154.25,1167.25,695265,404607
03/18/2004,1167.25,1171.25,1156.25,1167.5,837275,438778
03/19/2004,1167.75,1172,1151.25,1152,649991,437614
03/22/2004,1152.25,1152.25,1132.25,1138,972312,460542
03/23/2004,1138,1145,1134.5,1136,753983,476135
03/24/2004,1136.25,1142.25,1129.5,1136.25,827573,478706
03/25/2004,1136.5,1154,1134.75,1150.75,664861,474860
03/26/2004,1151,1158.75,1149,1150.75,554179,467022
03/29/2004,1150.75,1168.25,1150.75,1166.5,669922,461473
03/30/2004,1166.5,1171.5,1162.25,1170.75,562087,465641
03/31/2004,1170.75,1174.5,1164.5,1169.75,693645,484548
04/01/2004,1172,1179.5,1168.25,1178.25,640574,493415
04/02/2004,1178,1189.75,1176.75,1186.75,773288,482974
04/05/2004,1186.25,1194.25,1182.75,1193,479671,495770
04/06/2004,1193,1193.25,1186.25,1189.5,469548,498996
04/07/2004,1189.25,1191.25,1181.75,1187,632450,504456
04/08/2004,1187,1199.25,1177.75,1184.25,640090,508175
04/12/2004,1183.75,1191.25,1180.75,1188.75,384108,517463
04/13/2004,1189,1194.75,1171,1173,828295,530030
04/14/2004,1172.75,1176.75,1165.5,1174.5,972966,557467
04/15/2004,1174,1178.25,1163.75,1169.75,880208,559952
04/16/2004,1169.25,1180.75,1166.75,1178.75,681187,569456
04/19/2004,1177.25,1180,1173,1178.5,507413,556393
04/20/2004,1178.25,1183.25,1158,1159.25,774369,569143
04/21/2004,1160.25,1169.5,1159,1167.25,861177,569788
04/22/2004,1168.75,1186.75,1163,1181.5,848340,597470
04/23/2004,1184.75,1187,1178,1184.25,515762,575375
04/26/2004,1183,1189,1175.75,1182.75,554092,560063
04/27/2004,1182.5,1191,1179.5,1182.75,743858,566483
04/28/2004,1182.75,1183,1164.75,1168.25,837185,579831
04/29/2004,1167.75,1172.75,1151.25,1158.75,1145907,585253
04/30/2004,1158,1163.75,1148.5,1150.75,817525,552729
05/03/2004,1150,1162.75,1149,1160.75,609878,545451
05/04/2004,1160.75,1172.25,1156.25,1160.25,781489,550994
05/05/2004,1160.25,1169.25,1157.25,1166.75,665017,559833
05/06/2004,1166.75,1167,1149.5,1157.75,782294,576950
05/07/2004,1157.75,1161.75,1139.25,1140.25,986625,585135
05/10/2004,1139.75,1141.75,1122.75,1128.25,1231781,614259
05/11/2004,1128.25,1140,1126,1137,755064,613715
05/12/2004,1137.25,1144.5,1120,1143.5,1189881,600095
05/13/2004,1143.25,1147.25,1135.5,1138.5,868300,594765
05/14/2004,1138.25,1146.75,1130.5,1139.5,857016,585744
05/17/2004,1138.75,1139.5,1123,1130.25,819851,580304
05/18/2004,1130,1139.25,1129.25,1135,644992,578321
05/19/2004,1135.5,1150.5,1130.5,1131.5,1029552,583400
05/20/2004,1131.75,1137.5,1128.75,1135.25,659182,580901
05/21/2004,1134.75,1144.5,1133.5,1137.25,674780,568308
05/24/2004,1137.5,1146.5,1135.75,1141.25,725025,563170
05/25/2004,1141.25,1158.5,1134.75,1157.25,914619,574161
05/26/2004,1156.75,1161.75,1153.5,1160.75,605407,553297
05/27/2004,1160.75,1169.25,1159.25,1167.5,706751,554066
05/28/2004,1167,1168.5,1162.25,1165,359808,544842
06/01/2004,1166.25,1167.75,1157.25,1166,621570,546784
06/02/2004,1166,1173.25,1163,1170.25,570289,558681
06/03/2004,1170,1170.75,1159.25,1159.75,613526,549722
06/04/2004,1160.75,1174.25,1160.25,1168,623184,553037
06/07/2004,1167.25,1186.75,1167.25,1185,578498,585119
06/08/2004,1185,1187.5,1180.25,1186.75,518265,581133
06/09/2004,1186.5,1187.75,1175.25,1176.25,615183,565646
06/10/2004,1176.75,1181.75,1174.5,1181.5,366761,134554
06/11/2004,1181.75,1181.75,1177.75,1181.5,8125,0
06/14/2004,1179,1179.75,1167,1170.75,580332,333111
06/15/2004,1170.75,1183,1170.5,1179,745580,444083
06/16/2004,1178.5,1182.25,1175.25,1178.25,506959,477742
06/17/2004,1178.25,1179.25,1171.5,1176.75,569216,507216
06/18/2004,1176.5,1184.75,1171.75,1179.25,522615,545974
06/21/2004,1180,1184.5,1173.5,1174.5,407234,535175
06/22/2004,1174.5,1181,1169,1180.25,585314,563715
06/23/2004,1180,1190.5,1176.25,1189.25,553760,577584
06/24/2004,1189.25,1191.5,1184.75,1186.5,477243,582861
06/25/2004,1186.75,1191.25,1178.75,1180.5,476509,583185
06/28/2004,1182,1191,1176.25,1177,569180,585150
06/29/2004,1177.25,1183.75,1173,1181,515740,589972
06/30/2004,1181,1189.75,1178.25,1185.75,708253,595602
07/01/2004,1186.75,1189,1167.5,1171.5,886319,572799
07/02/2004,1171.75,1174.75,1167.75,1171,457987,556835
07/06/2004,1171,1174.25,1157.75,1160.25,750511,575931
07/07/2004,1160.25,1167.25,1158.75,1163.25,518030,553291
07/08/2004,1162.75,1164.5,1153.25,1156,733944,564743
07/09/2004,1156,1160.75,1155.25,1158,489827,561058
07/12/2004,1159,1161.5,1151.25,1158.75,660826,567323
07/13/2004,1158.75,1161.25,1156.25,1159.5,484624,554923
07/14/2004,1157,1165,1152,1156.5,800975,572683
07/15/2004,1156.75,1160.25,1148.25,1148.75,681355,581110
07/16/2004,1150.25,1157.75,1145.25,1148,655474,600265
07/19/2004,1148.5,1151.25,1140.75,1144,687796,599088
07/20/2004,1144,1160,1141,1157.25,661956,588220
07/21/2004,1157.25,1161.25,1134.75,1135.75,891225,626520
07/22/2004,1135.5,1144.5,1128.25,1139,854998,609913
07/23/2004,1137.25,1139.25,1127.5,1130.75,638928,596664
07/26/2004,1131,1134.75,1122.25,1128.25,728731,596759
07/27/2004,1128.25,1141.25,1128,1137.75,744885,584465
07/28/2004,1137.75,1143.75,1126,1140.75,802235,573977
07/29/2004,1141,1149,1137.75,1145.5,671856,579878
07/30/2004,1145.5,1149.25,1141.25,1146.25,493272,580964
08/02/2004,1143.25,1153.5,1140.75,1150.75,584118,588389
08/03/2004,1151,1151.75,1141.75,1142.5,575958,589699
08/04/2004,1142.75,1147.5,1134.25,1142.25,644751,594541
08/05/2004,1142.25,1144,1122.5,1123.75,657904,609096
08/06/2004,1124,1128.25,1106,1108.75,896597,639607
08/09/2004,1109.5,1114.5,1107.75,1109.5,480071,614149
08/10/2004,1109.75,1124,1109.25,1121.5,603931,617668
08/11/2004,1121.5,1122.5,1110.5,1121,682787,627596
08/12/2004,1121,1123.25,1105.25,1109,718858,655245
08/13/2004,1109.75,1113,1105.25,1111.5,592108,661600
08/16/2004,1110.75,1126,1106.25,1122.75,627915,660862
08/17/2004,1122.5,1132.25,1120.75,1128.25,593673,654153
08/18/2004,1128.25,1141.25,1123.25,1139.75,717331,661074
08/19/2004,1139.5,1140.75,1131,1136.5,607182,661950
08/20/2004,1136.5,1145.75,1132.5,1144,566065,671375
08/23/2004,1142.75,1147,1139.5,1141.5,547848,674875
08/24/2004,1141.5,1146.5,1137.5,1142.75,556798,646955
08/25/2004,1142.5,1151.75,1138,1149,576935,665333
08/26/2004,1149,1152,1147.25,1149.75,331025,662776
08/27/2004,1149.25,1155,1148.5,1153.5,335912,671853
08/30/2004,1152.75,1153.25,1143.25,1144.25,359193,677326
08/31/2004,1144.5,1150.5,1139.5,1149.25,623724,679653
09/01/2004,1149.5,1155,1143.25,1152,613831,693113
09/02/2004,1151.75,1165.5,1149.75,1164.75,512030,689731
09/03/2004,1161.5,1166.5,1158,1159.75,459941,695395
09/07/2004,1160,1169.75,1160,1167.5,657022,708398
09/08/2004,1167.25,1168.75,1161.25,1164.5,655151,129992
09/09/2004,1163.75,1167,1158.5,1162.75,622370,264485
09/10/2004,1163,1171,1159,1168.75,540756,335976
09/13/2004,1168.75,1175.5,1168,1173,643021,411083
09/14/2004,1172.75,1175.25,1170,1174.75,520668,468958
09/15/2004,1174.5,1175,1164.75,1165.5,557925,505879
09/16/2004,1166,1171.75,1165.5,1169.25,452590,527236
09/17/2004,1169.25,1176.25,1167.5,1173.75,518182,551596
09/20/2004,1173.5,1173.75,1165.25,1167,563160,543707
09/21/2004,1167.25,1177.25,1166,1172,543857,560261
09/22/2004,1171.75,1172.25,1156.75,1157.75,757021,563170
09/23/2004,1157.5,1159.75,1151.75,1152,616454,567966
09/24/2004,1152,1159.25,1151.75,1156.25,421659,557182
09/27/2004,1156,1158.75,1148,1150,547651,573085
09/28/2004,1150,1157.25,1146,1154.5,661460,598028
09/29/2004,1154.5,1160.25,1152,1160,575671,589843
09/30/2004,1160,1161.75,1154.25,1159.75,593430,593528
10/01/2004,1159.5,1178.25,1156.5,1178,679874,629689
10/04/2004,1176.25,1186,1175.75,1180.25,570055,653867
10/05/2004,1180,1184.75,1177,1181.25,531192,665553
10/06/2004,1180.5,1188.5,1178.25,1187.5,590808,678693
10/07/2004,1187.75,1187.75,1175.25,1176.25,551060,664443
10/08/2004,1176.25,1180.75,1165,1166.75,718784,668912
10/11/2004,1166.75,1171.75,1166.75,1170.75,285971,669151
10/12/2004,1170.5,1171.5,1160.75,1167.25,712789,685613
10/13/2004,1168.25,1172.25,1154.25,1157,785662,676752
10/14/2004,1156.75,1160.25,1146.75,1147.75,830879,679634
10/15/2004,1147.75,1158.5,1146.75,1153,774418,724803
10/18/2004,1153.5,1160,1147.25,1157.75,660608,740902
10/19/2004,1158.25,1163.25,1146.75,1148.25,854833,730439
10/20/2004,1148.25,1149,1138.5,1146.5,863732,726868
10/21/2004,1146.5,1154,1142.75,1152.5,813591,722247
10/22/2004,1151,1154.5,1139.5,1140.75,664670,724303
10/25/2004,1140.25,1141.75,1132.75,1140,735235,728587
10/26/2004,1140.25,1156.75,1139.25,1156.25,806763,740336
10/27/2004,1155.75,1171.5,1151.5,1169.5,963330,757048
10/28/2004,1168.75,1176,1165,1172.25,664428,756636
10/29/2004,1172.5,1176.75,1169.25,1175,556564,768841
11/01/2004,1172.25,1178.75,1171,1175.5,494666,785225
11/02/2004,1175.5,1185.75,1172.5,1175.25,831105,814706
11/03/2004,1175.25,1193.75,1172,1189.75,981514,813963
11/04/2004,1189,1206.75,1186.75,1205.25,897586,856715
11/05/2004,1205.25,1216.5,1203,1212.5,833448,861473
11/08/2004,1211.75,1212.25,1207,1211.25,439648,901132
11/09/2004,1211.25,1214.75,1207.5,1209,589789,866605
11/10/2004,1209.25,1215.25,1207.5,1209.5,694097,877789
11/11/2004,1209.75,1220.75,1207.75,1218.5,548869,913018
11/12/2004,1218,1229.5,1216.5,1227.5,676262,946545
11/15/2004,1227.75,1230.75,1225.25,1230.75,625695,986427
11/16/2004,1230,1230.5,1220.5,1222.25,658437,985697
11/17/2004,1222.25,1234.5,1222,1229,831375,1028326
11/18/2004,1228.75,1231,1225.25,1229.75,527776,964156
11/19/2004,1229.75,1230.5,1214,1217,723841,968757
11/22/2004,1216.75,1223.75,1211.25,1222.75,531349,997738
11/23/2004,1222.75,1225.25,1216.25,1224,635022,1016437
11/24/2004,1223.5,1228,1222.75,1226.75,428298,1022032
11/26/2004,1226.75,1232.25,1224,1225.5,179479,1032334
11/29/2004,1225.25,1236,1217,1220.75,812904,1035082
11/30/2004,1221.25,1224.25,1217.75,1218.75,687321,1024256
12/01/2004,1220.25,1237,1219.75,1234.5,707865,1060621
12/02/2004,1234.25,1240.5,1231.75,1235.25,716558,1052318
12/03/2004,1238.5,1243.25,1230.5,1234,827492,1023412
12/06/2004,1234,1238,1230,1234,456185,1030231
12/07/2004,1234,1238.25,1221.75,1222.5,802914,905647
12/08/2004,1222,1229.5,1220.75,1228.75,691265,874555
12/09/2004,1228,1236,1218.25,1233.25,848103,399314
12/10/2004,1233,1236.75,1229.5,1234.25,729848,511565
12/13/2004,1234.5,1245.25,1234.25,1245,562390,558604
12/14/2004,1244.75,1250.75,1241.75,1249,608799,677640
12/15/2004,1249,1252,1244,1249.75,632881,666133
12/16/2004,1249.5,1253.25,1242.75,1249,729814,686288
12/17/2004,1248.75,1251.5,1237.75,1240.75,821953,690600
12/20/2004,1240,1249.25,1237.75,1241.25,494262,693615
12/21/2004,1241,1251,1239.75,1250.5,451956,714063
12/22/2004,1249.75,1256.75,1249.25,1253.5,401650,729708
12/23/2004,1253.25,1259,1251.5,1254.25,268933,733340
12/27/2004,1254.75,1259.5,1249.75,1251,297065,729778
12/28/2004,1251,1259.25,1250.25,1258,251113,724632
12/29/2004,1258,1259.75,1255.25,1259.5,210237,742222
12/30/2004,1259.25,1261.5,1256,1257.25,210317,748094
12/31/2004,1257.25,1262.25,1253.25,1256.25,246153,741148
01/03/2005,1256,1263.75,1244.25,1248.75,672360,777438
01/04/2005,1248.75,1252,1229.25,1233.5,869562,796843
01/05/2005,1233.25,1237.5,1225.25,1225.75,855689,816988
01/06/2005,1225.75,1236.25,1225.25,1230.75,678414,822895
01/07/2005,1231,1237,1226,1228.75,766197,828632
01/10/2005,1229.5,1239.25,1227.75,1234.25,727775,825187
01/11/2005,1233.75,1235.25,1224.25,1226.5,759233,816648
01/12/2005,1228.5,1232.25,1219.25,1230,948455,827578
01/13/2005,1230.25,1232.75,1218.75,1220.5,727580,830791
01/14/2005,1220.75,1229.25,1219.25,1226.25,518753,798175
01/18/2005,1227.5,1240.25,1223,1238.25,777663,839714
01/19/2005,1238.5,1239.75,1225.75,1226,730230,830843
01/20/2005,1224,1225.5,1216.5,1219,929786,829311
01/21/2005,1219.75,1223.25,1209.75,1211,900208,829063
01/24/2005,1212.5,1216.75,1206.75,1208.75,854722,840647
01/25/2005,1208.75,1218,1208.5,1212.25,739854,846406
01/26/2005,1212.25,1219.25,1212,1215.75,751462,849953
01/27/2005,1215.5,1220.5,1212.75,1217.25,732660,850265
01/28/2005,1217.75,1220,1208.75,1217.25,829911,822019
01/31/2005,1219.25,1225.5,1219.25,1224.25,669875,797969
02/01/2005,1224.25,1233.5,1222,1231.75,651757,808503
02/02/2005,1232.25,1238.5,1231.5,1235.75,587228,823896
02/03/2005,1234.75,1236,1228.25,1232,569604,819238
02/04/2005,1232.25,1247,1230.75,1244.5,654585,859513
02/07/2005,1245.25,1247.5,1242,1243.25,441330,856579
02/08/2005,1243.5,1248.75,1242.5,1244.75,458474,862817
02/09/2005,1244.25,1247,1234.25,1235.5,674518,858552
02/10/2005,1235,1242,1234.25,1239,624507,875556
02/11/2005,1239.25,1252.5,1236.25,1249.5,807304,909925
02/14/2005,1250.25,1251,1246.5,1248.75,417612,901245
02/15/2005,1248.75,1256,1248,1253.25,677146,909608
02/16/2005,1253,1256,1246,1253,659402,928300
02/17/2005,1253.25,1254.5,1243.25,1243.5,807624,917567
02/18/2005,1243.75,1246.25,1240,1244.75,600297,899449
02/22/2005,1245.5,1245.75,1226.5,1227.25,949859,873563
02/23/2005,1227.5,1236.5,1226,1235.25,761306,886962
02/24/2005,1235.25,1244,1230.5,1243.25,749925,909218
02/25/2005,1243.25,1255.75,1242.25,1254.5,657702,931592
02/28/2005,1254.5,1257.25,1240.75,1246.5,746263,923939
03/01/2005,1247.5,1255.75,1245.5,1252.5,646303,937421
03/02/2005,1252.75,1259.5,1246.5,1252,864801,943881
03/03/2005,1252.25,1259.25,1247,1252.5,802229,950837
03/04/2005,1252.5,1268.25,1251.75,1266.75,709416,955536
03/07/2005,1268.25,1272.25,1265.75,1267.75,590194,962424
03/08/2005,1268.25,1269,1261,1263,678481,925558
03/09/2005,1263.25,1266.5,1249,1249.5,1057580,891650
03/10/2005,1249.75,1254.25,1243.5,1252,775611,395929
03/11/2005,1253.5,1256.5,1240.5,1243.5,893746,546705
03/14/2005,1243.75,1250.5,1241.75,1250,708213,646044
03/15/2005,1250.25,1254.25,1239.75,1240.75,910448,727927
03/16/2005,1240.5,1244.25,1227.5,1230,1026859,779892
03/17/2005,1230.5,1236,1228.25,1232,761057,813808
03/18/2005,1232.25,1235,1224.5,1228.75,787043,816531
03/21/2005,1229.5,1231.5,1220.5,1224.25,664651,831765
03/22/2005,1224.25,1231.75,1210,1212.25,859051,843519
03/23/2005,1211,1218.25,1206.75,1212.5,865506,859285
03/24/2005,1212.75,1222.25,1212.5,1213.5,658008,848640
03/28/2005,1214,1221.5,1214,1215.5,519128,827320
03/29/2005,1215.75,1221.25,1204.75,1208,975050,863635
03/30/2005,1208,1223.75,1207,1223.5,811569,872121
03/31/2005,1223.5,1226.25,1220,1222,717296,850492
04/01/2005,1221.75,1231.5,1210.5,1215.75,1094072,894913
04/04/2005,1215.25,1220,1208.75,1217.75,810132,888620
04/05/2005,1218,1225,1216.5,1223.25,665877,878452
04/06/2005,1222.75,1231,1222,1227.25,779290,885679
04/07/2005,1227.25,1233.75,1224.25,1233.25,811332,870444
04/08/2005,1233.25,1233.5,1220.75,1221.5,732352,883787
04/11/2005,1220.75,1225.25,1219.25,1221.75,623058,887767
04/12/2005,1221.75,1231.25,1211,1228,1241970,880642
04/13/2005,1227.75,1228.5,1211.5,1214,1005028,908089
04/14/2005,1213.75,1216.5,1198,1198.5,1265440,965779
04/15/2005,1198.25,1202,1181,1181.5,1425789,974337
04/18/2005,1182,1189.5,1173.75,1184.75,1106722,982641
04/19/2005,1185,1195,1184.5,1193.75,909978,967766
04/20/2005,1195.75,1197.75,1174.75,1177.75,1331518,1026795
04/21/2005,1177.25,1201.75,1175.75,1199.5,1041607,983525
04/22/2005,1199,1199.25,1181.75,1195.25,960073,975998
04/25/2005,1195,1204.25,1193.5,1202,722198,939982
04/26/2005,1202.25,1204,1190.5,1191.75,648713,949733
04/27/2005,1191,1199.5,1183.25,1195.25,930845,967454
04/28/2005,1195.5,1196.5,1180.5,1181,910474,991705
04/29/2005,1182,1197.5,1178.25,1196.5,1150696,996012
05/02/2005,1195.75,1202.5,1193.5,1201.5,655692,968676
05/03/2005,1202,1206.75,1195.25,1204,945783,961589
05/04/2005,1203.75,1215.75,1200.75,1213.25,916232,955684
05/05/2005,1213.5,1218,1205.5,1213,995990,966053
05/06/2005,1212.5,1220.25,1209,1209.25,786504,972825
05/09/2005,1210.5,1218.75,1208,1216.25,643470,966628
05/10/2005,1216.25,1216.5,1201.5,1204.25,969039,1007158
05/11/2005,1204,1211.5,1196,1210.5,1092276,991407
05/12/2005,1210,1213.25,1196.5,1197.25,1080807,1012465
05/13/2005,1198.25,1203.5,1184.75,1194.75,1171498,986064
05/16/2005,1194.75,1205.75,1192.75,1205,765420,944449
05/17/2005,1205,1214.25,1198.75,1213.25,885389,964989
05/18/2005,1213,1227.5,1210.25,1224.75,924983,982691
05/19/2005,1224.75,1230.75,1223.25,1229.25,776523,978389
05/20/2005,1229.5,1231,1224,1228.25,549423,997095
05/23/2005,1228.75,1237,1227.25,1234.25,637243,1013375
05/24/2005,1234.25,1234.75,1228.5,1231.75,628157,1008700
05/25/2005,1230.25,1231.75,1224.25,1230.5,590207,1012785
05/26/2005,1230.25,1238.25,1229.75,1236,549682,1014003
05/27/2005,1236,1238.5,1234,1238.25,278454,1014937
05/31/2005,1238,1240,1229.5,1230.25,691298,1011770
06/01/2005,1230.5,1245,1229.75,1239.25,1059928,1033205
06/02/2005,1239.5,1243.75,1236.5,1243.25,549044,989578
06/03/2005,1243,1245,1232.75,1236.5,858227,982029
06/06/2005,1236.25,1237.5,1231,1236,521956,961070
06/07/2005,1236,1247.75,1235.5,1237,1021351,978312
06/08/2005,1237.25,1241.5,1231.5,1234,759672,894952
06/09/2005,1233.75,1240.75,1229.25,1239,770432,388370
06/10/2005,1238.75,1241.75,1230.5,1237,701440,502118
06/13/2005,1237,1245.5,1232.75,1240.5,820789,608508
06/14/2005,1240.25,1246.5,1238.25,1243,651880,673842
06/15/2005,1242.75,1247.25,1236.5,1244.75,854410,715216
06/16/2005,1244.75,1250.75,1243.25,1248.75,734931,770947
06/17/2005,1248.75,1258.25,1248.25,1253.5,802869,795294
06/20/2005,1253.5,1257.5,1248.25,1253,490354,784432
06/21/2005,1253,1255.5,1249.25,1254,586447,799381
06/22/2005,1254,1258,1249,1254,571229,799859
06/23/2005,1254.25,1255.5,1236.75,1237,888432,825653
06/24/2005,1237,1239.25,1226.25,1228.75,806436,829099
06/27/2005,1228.5,1232.25,1225.5,1229.25,660708,831783
06/28/2005,1229,1240.25,1228.75,1239.75,672914,835449
06/29/2005,1239.75,1241.75,1235,1236,525912,817466
06/30/2005,1236,1240.75,1227,1228.5,805568,828400
07/01/2005,1229,1235.25,1228.25,1233,616158,839674
07/05/2005,1233,1243.75,1228.5,1242,713519,857170
07/06/2005,1241.75,1243.75,1231,1231.5,802296,853152
07/07/2005,1231.25,1236.25,1203.75,1235.75,1327162,889327
07/08/2005,1235.75,1250.25,1233.75,1249.5,841624,905004
07/11/2005,1249.5,1257.75,1248.5,1256.5,660773,908496
07/12/2005,1256.25,1262.75,1252.75,1258.5,731031,948799
07/13/2005,1258.75,1261.5,1255.75,1261,589633,958041
07/14/2005,1260.75,1270.5,1260,1264.75,880014,962267
07/15/2005,1264.25,1266.5,1259.5,1264.25,554683,938409
07/18/2005,1263.5,1264.5,1257,1259.5,445747,943048
07/19/2005,1259.5,1267,1259.5,1266.25,613904,947209
07/20/2005,1264.75,1273,1258.5,1269.5,923309,951348
07/21/2005,1271.25,1279,1260,1263,1093565,948331
07/22/2005,1262.25,1271,1260.25,1270,542786,950358
07/25/2005,1269.75,1274.75,1263.5,1267,576981,948033
07/26/2005,1267,1270.5,1264.5,1268,560862,948465
07/27/2005,1268,1273.5,1265.25,1272.75,553800,945322
07/28/2005,1272.5,1281.25,1271.25,1280,676330,992448
07/29/2005,1280,1281.75,1269.5,1269.75,691729,990868
08/01/2005,1272.25,1275,1268.75,1270.5,562113,1006447
08/02/2005,1270.25,1280.5,1270,1278,672058,1003892
08/03/2005,1277.75,1281.5,1275.25,1280.75,531908,1013780
08/04/2005,1280.75,1281.5,1269.5,1271,622052,1015214
08/05/2005,1271.25,1274,1260.25,1262.75,688747,997177
08/08/2005,1262.75,1267.5,1257.25,1260.25,653176,1003772
08/09/2005,1259.75,1269.25,1258.5,1267.25,683725,1020003
08/10/2005,1267,1278.25,1261.25,1266.75,932525,1055404
08/11/2005,1266.5,1273.5,1263,1271.5,744612,1065897
08/12/2005,1271.25,1271.5,1260.25,1264,683616,1054191
08/15/2005,1263.75,1271.5,1260.75,1270.5,597897,1020287
08/16/2005,1270.25,1272,1253,1254.5,853949,1030238
08/17/2005,1254.5,1260.75,1251.25,1254.5,808255,1045852
08/18/2005,1254.5,1257.75,1249.75,1254,659584,1040564
08/19/2005,1253.75,1260.25,1253,1256.75,546467,1050324
08/22/2005,1256.25,1264,1250.5,1257,844986,1046070
08/23/2005,1256.25,1258,1248.5,1254.5,685576,1052666
08/24/2005,1254,1258.75,1242,1243,1030677,1076349
08/25/2005,1242.25,1248,1241.5,1246.5,576260,1080554
08/26/2005,1246.75,1248.25,1237.75,1239,803310,1066916
08/29/2005,1236.5,1248.75,1227,1247.5,933736,1013697
08/30/2005,1247.5,1248,1234.5,1241.5,1275962,1024367
08/31/2005,1241.5,1257.25,1237.75,1254.5,1264229,1042627
09/01/2005,1255.5,1261.75,1249.5,1254.75,992540,1062133
09/02/2005,1254.75,1259.25,1250.5,1252.75,648621,1042252
09/06/2005,1252.5,1268,1252.25,1267.25,802131,1058986
09/07/2005,1267.25,1271,1264.25,1268.5,741436,985758
09/08/2005,1268,1269.25,1262.25,1264.75,701992,432301
09/09/2005,1264.5,1276.75,1264,1275,742718,564234
09/12/2005,1275.25,1277.5,1271.75,1273,602597,662704
09/13/2005,1272.5,1273.25,1264,1265.5,1037023,793684
09/14/2005,1265.25,1268.75,1258.5,1261,835647,832796
09/15/2005,1261,1265,1257.25,1260,812263,879837
09/16/2005,1260,1271.25,1259.25,1268.75,847635,917790
09/19/2005,1269,1269.5,1259.75,1264.5,634914,906725
09/20/2005,1264.5,1269.5,1252,1254,898982,902372
09/21/2005,1254,1256,1240.75,1242.5,1051188,958180
09/22/2005,1242.5,1249.25,1237.25,1246.25,1093253,931369
09/23/2005,1246,1251.25,1241.5,1247,648656,919662
09/26/2005,1250.5,1255.5,1243.25,1248,856117,944518
09/27/2005,1248,1252.5,1242.5,1248.25,805798,948003
09/28/2005,1248.25,1253.5,1244,1249.25,820109,964967
09/29/2005,1249,1261,1242.75,1258.25,1179578,985700
09/30/2005,1258,1262.5,1256.5,1260.75,659840,966387
10/03/2005,1261.75,1265.5,1256.25,1258.25,772265,955842
10/04/2005,1258,1262,1243,1243.25,985820,956144
10/05/2005,1243.25,1245,1226.5,1227.25,1402657,973794
10/06/2005,1227.25,1233.5,1212.25,1223.5,1603807,984496
10/07/2005,1223.25,1231.25,1221.5,1226.5,872168,987250
10/10/2005,1226,1231,1216,1216.5,785969,994794
10/11/2005,1216.75,1224.5,1213.5,1215,963502,982630
10/12/2005,1215.75,1221.5,1203.75,1205,1380597,996929
10/13/2005,1205.5,1211,1198.25,1204.5,1206467,1022775
10/14/2005,1205,1218,1205,1216.5,1050869,1019795
10/17/2005,1216.25,1222.25,1212.75,1220.75,758747,1010574
10/18/2005,1220.75,1223.25,1207.25,1208,992428,1047525
10/19/2005,1208.75,1227.5,1200.25,1227,1505185,1071997
10/20/2005,1225.5,1227.5,1201.75,1206,1497794,1103676
10/21/2005,1206.25,1216.5,1202.25,1210.25,1144612,1084011
10/24/2005,1210.25,1229.75,1209.75,1229,968810,1105108
10/25/2005,1228.5,1231.25,1218.25,1225.5,976446,1116109
10/26/2005,1225.25,1233.75,1220.25,1222.5,1021568,1102403
10/27/2005,1222,1222.5,1207.25,1209,955560,1144591
10/28/2005,1208,1227.75,1206,1226.25,1034230,1093342
10/31/2005,1226.25,1241,1226,1236.25,1037613,1091630
11/01/2005,1230.5,1237,1229.5,1232.75,795867,1105204
11/02/2005,1232.75,1245,1229,1244.5,994560,1107801
11/03/2005,1244.5,1254.25,1242.5,1250.25,1013023,1108297
11/04/2005,1250,1252.25,1243,1248.5,743547,1091691
11/07/2005,1249,1253.5,1245.75,1249.25,667652,1120642
11/08/2005,1249,1251,1245,1249.25,629541,1131201
11/09/2005,1249,1256,1245.25,1250.25,847127,1144461
11/10/2005,1250,1262,1243.75,1260.25,1078112,1145477
11/11/2005,1260.25,1265.25,1259,1264.5,362334,1135334
11/14/2005,1264.5,1266.75,1260.5,1263.75,553318,1128441
11/15/2005,1263.5,1267.5,1255,1259,921501,1119127
11/16/2005,1259,1261.75,1255.75,1261.25,635768,1123588
11/17/2005,1261,1272.75,1260.25,1271.75,802407,1134838
11/18/2005,1271.5,1278.75,1269,1276.75,938944,1119817
11/21/2005,1276.75,1284.75,1275,1283.5,686194,1128083
11/22/2005,1283.25,1290.5,1279.5,1288.5,809153,1148672
11/23/2005,1288.25,1299.5,1287.25,1295,635533,1153035
11/25/2005,1295,1297.25,1292.25,1296.5,189175,1148814
11/28/2005,1296.25,1299.5,1285.25,1287.5,795243,1146661
11/29/2005,1287.25,1294.5,1285.25,1285.75,845046,1166570
11/30/2005,1285.75,1289.5,1277,1277.5,1036807,1172043
12/01/2005,1279,1294.5,1278.25,1291,880394,1170872
12/02/2005,1291.5,1294.75,1289,1292.5,691895,1154443
12/05/2005,1292.5,1293.5,1285.5,1290,674928,1120899
12/06/2005,1290,1301,1289.5,1292,937848,1092881
12/07/2005,1292.25,1293.75,1280,1284.5,1048204,978490
12/08/2005,1284,1291.25,1277.75,1283.25,961383,456567
12/09/2005,1282.25,1291,1280.75,1286,787214,588139
12/12/2005,1287,1292.25,1282.25,1287.75,816015,751490
12/13/2005,1288,1300,1285.75,1295.5,982257,897700
12/14/2005,1296,1303.5,1291.75,1300.5,949045,940621
12/15/2005,1300.5,1302.25,1294,1296.25,889367,977887
12/16/2005,1296,1303,1292.25,1292.75,698893,1011228
12/19/2005,1293.75,1298.25,1285.25,1286,667914,1006593
12/20/2005,1286.25,1290.5,1283.25,1286.5,625304,1012232
12/21/2005,1286.5,1295.5,1285.25,1288.5,764030,1011262
12/22/2005,1287.75,1294.5,1287.5,1294,424148,1039665
12/23/2005,1294.25,1296.25,1291.5,1295,274193,1042598
12/27/2005,1295.5,1299.5,1281,1282.5,595885,1037733
12/28/2005,1282,1286.75,1281.5,1283.75,391511,1047344
12/29/2005,1283.75,1286.25,1277,1278.5,367199,1054788
12/30/2005,1278.75,1280,1269.75,1273.25,465731,1000442
01/03/2006,1273.75,1296,1270,1293.25,1149131,1064369
01/04/2006,1293,1300.75,1289.25,1299,902220,1088590
01/05/2006,1299,1301.75,1294.25,1299.75,761183,1082022
01/06/2006,1299.75,1311.5,1298.75,1310.25,899355,1119016
01/09/2006,1309.75,1316,1308.75,1313.5,774670,1134212
01/10/2006,1312.75,1315.25,1307.75,1314.5,895506,1138296
01/11/2006,1314.25,1319.5,1312,1318.25,836995,1146084
01/12/2006,1318,1318.25,1309,1312,761246,1138377
01/13/2006,1312,1314.25,1306.25,1311.25,716681,1138749
01/17/2006,1311.25,1313.75,1302,1308,782532,1147939
01/18/2006,1305.25,1306.25,1293.75,1302.25,1172085,1143538
01/19/2006,1301,1311.5,1298.75,1306.75,949592,1137833
01/20/2006,1306.5,1307.75,1282.75,1283.25,1586186,1126819
01/23/2006,1283.75,1291.25,1282.25,1287.75,892100,1140623
01/24/2006,1287.75,1294.75,1285.75,1289,950405,1146762
01/25/2006,1289,1294.5,1280.75,1289.5,1262226,1170463
01/26/2006,1288.75,1299.25,1288.25,1296.25,968935,1202944
01/27/2006,1296.75,1309,1295.75,1307.75,889309,1223737
01/30/2006,1307.5,1310.25,1305.25,1307,523825,1213504
01/31/2006,1306.75,1309,1297,1302,1034519,1212104
02/01/2006,1298,1306,1294.75,1305.75,997495,1219717
02/02/2006,1305.25,1305.75,1289,1290.5,1107724,1222807
02/03/2006,1290.25,1295,1282,1284,1006505,1209063
02/06/2006,1284.25,1289,1282.5,1287.25,526186,1188843
02/07/2006,1287,1288.5,1274.5,1276,978806,1172527
02/08/2006,1276,1288.25,1274.25,1286.75,861721,1151241
02/09/2006,1286.5,1296.25,1283.75,1284.25,935033,1131640
02/10/2006,1284.5,1291.5,1275.5,1286.75,999625,1128834
02/13/2006,1286.75,1287.75,1279,1284.25,651482,1123211
02/14/2006,1284.25,1300,1281.5,1296.75,1116279,1140552
02/15/2006,1296.75,1302.25,1291.25,1300.75,965298,1138161
02/16/2006,1300.5,1311.25,1299.5,1310.25,798754,1144118
02/17/2006,1310.25,1310.75,1304.5,1307.5,553718,1154931
02/21/2006,1306.75,1312.75,1301.5,1303.75,715879,1166195
02/22/2006,1303.75,1314.75,1302.25,1310.75,771937,1196534
02/23/2006,1310.75,1314.5,1305,1308.75,738249,1199764
02/24/2006,1308.5,1312.75,1305.5,1311.5,549003,1189315
02/27/2006,1311.5,1318.25,1310.5,1312.5,586818,1187902
02/28/2006,1312.75,1313.5,1298.5,1301,1139694,1127522
03/01/2006,1300.25,1312,1300,1310.5,717804,1143358
03/02/2006,1310.25,1311.5,1302.75,1310,958000,1152765
03/03/2006,1310,1317.5,1298.5,1305,1119042,1142379
03/06/2006,1305.25,1309.75,1294.75,1298,875562,1147899
03/07/2006,1298,1298,1290.25,1296,927692,1134531
03/08/2006,1296.25,1308.25,1287.25,1308.25,1056571,1105119
03/09/2006,1298.25,1302.25,1289.75,1290.25,887395,564690
03/10/2006,1290.25,1303.75,1289,1301.25,1131494,731006
03/13/2006,1301,1307,1300.5,1304,892977,917515
03/14/2006,1304,1318,1300.75,1317,1073523,1003365
03/15/2006,1317,1323.75,1313.5,1322.5,873476,1104390
03/16/2006,1322.25,1329.75,1319.75,1325,911092,1159314
03/17/2006,1324.75,1329,1323,1325.75,603136,1180326
03/20/2006,1325.75,1329.25,1321.75,1323.75,507984,1188089
03/21/2006,1323.5,1329.75,1313.75,1315.75,1031144,1181087
03/22/2006,1315.5,1324.25,1313,1322.75,737198,1173261
03/23/2006,1323,1324.25,1315.25,1320,675368,1145041
03/24/2006,1320,1324.5,1315.75,1321,596147,1147673
03/27/2006,1321.25,1322.75,1316,1319.25,462838,1133459
03/28/2006,1319,1323.75,1308.5,1310.75,929472,1140528
03/29/2006,1310.5,1323.25,1309,1318.25,896642,1159253
03/30/2006,1318.75,1327.5,1313,1315.75,991068,1179491
03/31/2006,1316,1320,1311,1311.5,846848,1132131
04/03/2006,1315.25,1326.25,1312.5,1314,965195,1130207
04/04/2006,1314.25,1324.5,1310.5,1323,1044428,1150211
04/05/2006,1323,1329.5,1320.5,1327.25,838856,1163766
04/06/2006,1327.25,1328.75,1318.25,1325.75,888393,1170821
04/07/2006,1325.25,1332.25,1309.5,1312.25,1343222,1198799
04/10/2006,1312,1317,1308.5,1313.75,727289,1189875
04/11/2006,1314,1316,1297.5,1302.25,1105253,1177213
04/12/2006,1302.25,1306.5,1300.75,1303.75,637521,1173214
04/13/2006,1303.75,1307.5,1297.75,1302.5,699153,1184493
04/17/2006,1302.5,1307.5,1294.75,1301.25,736454,1193486
04/18/2006,1301,1324.25,1300.75,1321.75,1459895,1199935
04/19/2006,1321.75,1327,1316.5,1323.5,951127,1228652
04/20/2006,1323,1333,1320,1325.25,1048211,1227940
04/21/2006,1325.5,1332.25,1320.25,1325.25,858597,1254819
04/24/2006,1324.5,1326.75,1317.25,1322.75,656522,1262027
04/25/2006,1322.75,1325,1312.5,1317.75,1061499,1262235
04/26/2006,1317.5,1324.75,1316,1317.25,902689,1269210
04/27/2006,1317.25,1329.25,1308.5,1323.25,1471056,1263056
04/28/2006,1323,1330.25,1319,1324.25,771181,1272007
05/01/2006,1326.75,1330.75,1315.25,1316.5,944775,1295975
05/02/2006,1316.5,1327.25,1316.5,1326.25,801915,1303683
05/03/2006,1326.25,1327,1316.25,1320.5,775548,1300686
05/04/2006,1320.25,1328.25,1319.5,1325.25,757899,1289761
05/05/2006,1325.25,1339.5,1324.5,1337.25,919501,1338437
05/08/2006,1337.5,1339.25,1335,1335.5,425184,1347424
05/09/2006,1335.75,1339.25,1334,1337.5,376942,1357270
05/10/2006,1337.5,1338.25,1329,1336,762814,1380020
05/11/2006,1335.75,1338.75,1315.5,1320,1288898,1388137
05/12/2006,1319.5,1321,1301.75,1302.5,1344307,1385109
05/15/2006,1297.25,1307.25,1293.5,1305.5,1316371,1382946
05/16/2006,1305.25,1309.75,1300,1303.25,985048,1356073
05/17/2006,1303.5,1308,1276.5,1277.25,1867018,1426474
05/18/2006,1278,1286.25,1269.75,1271.25,1463035,1454775
05/19/2006,1272,1283.75,1266.5,1279,1594958,1427317
05/22/2006,1279,1282.25,1263.5,1270.25,1596248,1444172
05/23/2006,1271,1284.75,1260.25,1260.75,1348393,1433065
05/24/2006,1261.25,1275.25,1255,1269.25,1908749,1419294
05/25/2006,1269.5,1284.75,1266,1284.25,1103898,1391888
05/26/2006,1284.25,1291.5,1282.25,1291,785007,1384721
05/30/2006,1290.5,1291.5,1267.5,1268.25,1047920,1431542
05/31/2006,1268.75,1281.5,1264.25,1280.25,1229566,1410548
06/01/2006,1281.25,1296,1274.5,1294,1058355,1399587
06/02/2006,1294,1302.25,1289.5,1296.5,1108009,1394878
06/05/2006,1296,1296.75,1274,1277.75,1170669,1400970
06/06/2006,1277.5,1282,1263.5,1274,1565853,1379610
06/07/2006,1274.25,1282,1263,1264.25,1411884,356435
06/08/2006,1264.5,1269.5,1243.25,1263.75,1813373,576559
06/09/2006,1263.5,1271.75,1258,1259,1205238,712602
06/12/2006,1259,1266.25,1243,1244.5,1379390,911975
06/13/2006,1245,1252.75,1229.5,1230,2369605,1131700
06/14/2006,1230.25,1240.25,1226.5,1238.75,1852856,1215123
06/15/2006,1238.5,1268.25,1238.5,1265.25,1684308,1276845
06/16/2006,1265.25,1265.5,1254.25,1257.5,1170586,1287575
06/19/2006,1258.5,1264.5,1244.75,1246,1194888,1291526
06/20/2006,1246.25,1257.5,1245,1250,1138613,1292931
06/21/2006,1250,1266,1246.5,1259.25,1181887,1316715
06/22/2006,1259.75,1264.25,1248.5,1253.5,974787,1259144
06/23/2006,1253,1261.5,1248.5,1253,749066,1252473
06/26/2006,1253.25,1258.75,1250.75,1257.75,630570,1269917
06/27/2006,1258.25,1260.75,1245.5,1247.25,1054911,1297335
06/28/2006,1247.25,1255.5,1244,1255.25,875877,1289124
06/29/2006,1255.25,1281.25,1254.5,1280,1197231,1329445
06/30/2006,1279.5,1284.75,1276.75,1277,808675,1326680
07/03/2006,1279.25,1287.25,1279,1285.75,270102,1330171
07/05/2006,1285.5,1285.75,1271.5,1277.25,781097,1321051
07/06/2006,1277.25,1285,1275.5,1280.25,659983,1318579
07/07/2006,1280.25,1287.5,1268.5,1272.5,997930,1330147
07/10/2006,1272,1280.25,1270,1274.5,810573,1331074
07/11/2006,1274,1280,1265,1279.75,1083630,1342198
07/12/2006,1279.5,1281.25,1262,1265.75,1118764,1347968
07/13/2006,1266,1267.25,1244.25,1245,1554836,1371211
07/14/2006,1245.5,1249,1232.5,1239.75,1449117,1392203
07/17/2006,1240.5,1245,1232.25,1238,1114304,1385378
07/18/2006,1237.75,1244.25,1228.5,1243.25,1584211,1397230
07/19/2006,1243.5,1266.5,1241.5,1260,1574314,1375627
07/20/2006,1260,1266.5,1250,1251.75,1276737,1364707
07/21/2006,1253.5,1257.75,1241,1242.25,1230862,1389629
07/24/2006,1242,1266.5,1241,1265,1233394,1381791
07/25/2006,1264.75,1276.25,1260,1269,1268058,1371070
07/26/2006,1268.75,1277.25,1264.25,1270.75,985631,1377247
07/27/2006,1271,1279.25,1264.25,1269.75,1011207,1386937
07/28/2006,1269.25,1283.5,1268,1281.75,938448,1410486
07/31/2006,1281.25,1281.75,1276.5,1279.25,671544,1393003
08/01/2006,1280.25,1280.5,1267.75,1274.25,866527,1379068
08/02/2006,1274,1285.75,1273.25,1281.75,857703,1392454
08/03/2006,1281.5,1286.5,1272.25,1284.75,886700,1411566
08/04/2006,1284.75,1295.25,1275.5,1283.5,1152493,1436048
08/07/2006,1283.25,1283.25,1274.5,1279.75,601458,1429450
08/08/2006,1279.5,1285.25,1269.5,1274.25,994520,1456618
08/09/2006,1274,1285.75,1265.75,1269,1156137,1472673
08/10/2006,1269,1274.5,1260,1273,1112175,1462118
08/11/2006,1272.75,1274.5,1263.25,1269.75,645007,1466765
08/14/2006,1271.75,1280.75,1268.25,1270.75,815507,1478282
08/15/2006,1270.5,1288,1270.5,1285.25,1079242,1493368
08/16/2006,1285.25,1297.75,1284.25,1296.5,916074,1515512
08/17/2006,1296.25,1302.25,1293,1298.5,882907,1514857
08/18/2006,1298.25,1305.25,1294.25,1304.5,782213,1533945
08/21/2006,1304,1304.25,1296,1299.75,554184,1535629
08/22/2006,1299,1303.25,1294.75,1299.5,771246,1517201
08/23/2006,1299.25,1301.75,1289,1295.25,851752,1506840
08/24/2006,1295,1298.25,1291,1293.5,684520,1515422
08/25/2006,1294.25,1299.25,1292.25,1295,527282,1538037
08/28/2006,1295.25,1305,1292,1301.25,703132,1569002
08/29/2006,1301.25,1305,1294.5,1302.5,927982,1505574
08/30/2006,1302.5,1306.25,1301.25,1302.5,667130,1497924
08/31/2006,1302.5,1305.75,1300.5,1303,551526,1492123
09/01/2006,1302.5,1311.5,1302.25,1310,626673,1524769
09/05/2006,1309.25,1314.25,1307.5,1312,772895,1529859
09/06/2006,1311.75,1311.75,1297.75,1300.25,1126600,1529859
09/07/2006,1299.75,1300.25,1290.25,1293.75,1172894,598317
09/08/2006,1293.5,1298.75,1292.5,1296.75,742833,733086
09/11/2006,1297.25,1301,1288.75,1297.75,1165605,930969
09/12/2006,1298,1312.5,1294.25,1311.25,1284080,1107897
09/13/2006,1310.5,1318.25,1308.5,1315.25,1060011,1205843
09/14/2006,1315.25,1317.25,1310.75,1315.75,931469,1269560
09/15/2006,1315.5,1323,1314.25,1318.5,1060297,1278207
09/18/2006,1317.75,1322.75,1315.25,1320.5,799315,1313586
09/19/2006,1320,1320.75,1309,1316.75,1176450,1303729
09/20/2006,1317,1326,1315.75,1322.75,970246,1324711
09/21/2006,1322.75,1326.25,1311.75,1316.5,1248340,1352953
09/22/2006,1316.25,1317.75,1307.25,1312.25,892984,1346924
09/25/2006,1312,1326.25,1307.75,1322,1283745,1379880
09/26/2006,1322,1333.5,1319.75,1333,1150143,1427042
09/27/2006,1332.75,1336.5,1329.25,1334,981555,1422774
09/28/2006,1333.75,1336.75,1329.25,1333.5,784851,1426994
09/29/2006,1333.5,1336.75,1331,1331.75,683824,1419547
10/02/2006,1332,1335,1325.5,1326.75,735497,1403767
10/03/2006,1326.75,1334,1322.25,1329.5,1162516,1451380
10/04/2006,1329.75,1345.25,1326,1344.5,1312184,1489039
10/05/2006,1344.25,1349.5,1342.75,1347,831686,1482534
10/06/2006,1346.75,1347.75,1338.75,1345,917225,1489049
10/09/2006,1344,1348,1340.5,1345.5,493343,1487698
10/10/2006,1345.5,1349.5,1343.25,1347,943129,1496271
10/11/2006,1347,1348.75,1337.25,1345.25,1273694,1502145
10/12/2006,1345.25,1358.25,1344.75,1357,1005913,1542067
10/13/2006,1357,1361,1354.25,1359.75,842535,1541982
10/16/2006,1359.5,1364.5,1357.75,1362.25,688016,1538891
10/17/2006,1362.25,1362.25,1350.25,1358,1312925,1549527
10/18/2006,1358.5,1366.5,1354,1358.75,1447105,1562824
10/19/2006,1359,1361.75,1355.25,1360.5,994319,1555427
10/20/2006,1360.75,1363,1356,1361.25,816062,1569256
10/23/2006,1361,1384.25,1356.25,1367,1240655,1589843
10/24/2006,1367,1371.75,1364.25,1371,899769,1602395
10/25/2006,1370.25,1376,1367.5,1375.5,969812,1592037
10/26/2006,1375.25,1381.5,1371.25,1379.25,1096982,1603417
10/27/2006,1378.75,1379.75,1367.25,1371,1185702,1628184
10/30/2006,1370.5,1373.25,1365,1369.5,890262,1637375
10/31/2006,1369.5,1373.5,1363.25,1369.5,1295619,1639405
11/01/2006,1369,1373.75,1357,1359.25,1445275,1668603
11/02/2006,1359,1362.25,1353.5,1357.5,1031687,1667749
11/03/2006,1357.5,1363.5,1351.75,1354.75,1199066,1664179
11/06/2006,1355.25,1372.75,1353.5,1370,950803,1709400
11/07/2006,1370,1379.25,1368.75,1375.25,1180040,1685264
11/08/2006,1375.25,1379.5,1366.5,1377.75,1371018,1689341
11/09/2006,1377.25,1380,1367.5,1370.25,1241693,1684646
11/10/2006,1370.25,1372.5,1365.5,1371,849319,1692323
11/13/2006,1371.25,1378.5,1368.75,1374.25,897471,1701683
11/14/2006,1374.25,1385.5,1369.25,1384,1487734,1713384
11/15/2006,1383.75,1392,1382.5,1387.75,1116886,1707163
11/16/2006,1387.5,1394.25,1385.5,1391.25,1116808,1722667
11/17/2006,1390.5,1391.5,1384.25,1391,955820,1746000
11/20/2006,1391.25,1394.25,1385.25,1391.5,952795,1743531
11/21/2006,1391.25,1393.25,1389,1392.5,769508,1743863
11/22/2006,1392.75,1397.5,1390.75,1394.75,590684,1742254
11/24/2006,1394.75,1395,1386.25,1389.25,364727,1769920
11/27/2006,1389,1392.5,1369,1369.75,1553045,1768443
11/28/2006,1370,1376.75,1364.75,1374.75,1472102,1726086
11/29/2006,1374.75,1389.75,1374.75,1388.5,1325396,1744092
11/30/2006,1388.25,1395,1381.75,1389.25,1570498,1738620
12/01/2006,1389.25,1392.75,1373.75,1386.75,1735600,1739740
12/04/2006,1385.5,1399.75,1384,1397,1168711,1773659
12/05/2006,1396.5,1403.75,1395.75,1403,1137321,1730216
12/06/2006,1403,1404,1398.25,1401,832797,1653154
12/07/2006,1400.5,1406.25,1394,1395,1129073,655906
12/08/2006,1395,1402,1390.5,1396.5,1065022,767974
12/11/2006,1396.75,1403.5,1395.75,1401,838870,967727
12/12/2006,1401,1401.25,1391.25,1399.25,1218607,1219273
12/13/2006,1399,1405.25,1397.25,1400.75,1011712,1382832
12/14/2006,1400.75,1414.25,1398.75,1412.5,1328093,1445695
12/15/2006,1412.75,1419.25,1411.5,1412.5,865135,1412796
12/18/2006,1412.5,1418.25,1406.5,1409,690259,1436710
12/19/2006,1409,1414.75,1400.75,1410.5,987742,1493487
12/20/2006,1410.75,1414.75,1408.25,1409.5,497822,1504228
12/21/2006,1409.75,1413.75,1401,1404,627266,1489790
12/22/2006,1404.25,1406,1394,1394.5,599004,1481561
12/26/2006,1395.25,1403.75,1394.75,1403,267515,1477087
12/27/2006,1403,1413,1402.75,1411.25,429427,1499672
12/28/2006,1411.25,1412.25,1406.25,1408,416781,1511356
12/29/2006,1408.5,1411.75,1399.75,1402.75,527676,1481743
01/02/2007,1407.5,1413.25,1406.25,1411.5,25473,1483427
01/03/2007,1412,1414.25,1390.75,1399,1220241,1505312
01/04/2007,1399.5,1405.75,1391,1401.75,1032569,1541515
01/05/2007,1402,1402.75,1388.5,1390.75,1058487,1525973
01/08/2007,1391.5,1398.75,1387.25,1396.75,1040975,1556878
01/09/2007,1396.75,1401.25,1388.25,1394.75,1274582,1570287
01/10/2007,1395,1399,1386.5,1398.75,1145364,1551957
01/11/2007,1398.75,1410,1395,1405.25,1229581,1569091
01/12/2007,1405.5,1415.75,1402.5,1415,865572,1611423
01/16/2007,1415.25,1418.75,1410.5,1413,744157,1632104
01/17/2007,1412.75,1417.25,1409.5,1413,930441,1630813
01/18/2007,1412.75,1416.5,1405.25,1407.5,1117211,1650893
01/19/2007,1406.5,1413.25,1405.5,1411,984888,1647082
01/22/2007,1411.5,1413.5,1401,1405.25,1036460,1636017
01/23/2007,1405.5,1412.25,1402,1409.75,1051050,1648996
01/24/2007,1409.25,1420.75,1409,1420.5,1043019,1677436
01/25/2007,1420.5,1421.5,1401.75,1403.5,1420031,1652028
01/26/2007,1404.5,1407.25,1396.25,1401.75,1255881,1640477
01/29/2007,1402.25,1406.75,1397.5,1400.5,943487,1635702
01/30/2007,1400.5,1408.75,1399.75,1408.25,914770,1649415
01/31/2007,1408.25,1421,1403.25,1417.25,1263105,1657033
02/01/2007,1416.5,1426,1415.25,1425,1116868,1686591
02/02/2007,1425,1429,1423,1427.25,820588,1702395
02/05/2007,1426.75,1428.5,1422.25,1428,625989,1699433
02/06/2007,1427.5,1430,1421.75,1427.5,822806,1705241
02/07/2007,1427.25,1432,1424.75,1430,894783,1720076
02/08/2007,1429.75,1430,1421,1428.25,970082,1740670
02/09/2007,1428,1431.25,1411.25,1417.25,1410788,1745979
02/12/2007,1417,1419,1409.25,1412.25,947280,1732689
02/13/2007,1412.5,1424,1411.75,1423.75,967121,1756924
02/14/2007,1423.25,1435.75,1423,1432.75,1066671,1794443
02/15/2007,1432.75,1436,1430.5,1433.75,713126,1800470
02/16/2007,1433.75,1434,1428.75,1433.25,670085,1817451
02/19/2007,1432.75,1437,1432.25,1433.75,24912,1800470
02/20/2007,1432.75,1438.25,1426.5,1436,927781,1841502
02/21/2007,1436,1437.25,1428.5,1434.75,987778,1839236
02/22/2007,1434.5,1439,1427,1433.5,1138123,1865477
02/23/2007,1433,1433.5,1424.75,1428,1060452,1885758
02/26/2007,1428.25,1434,1422,1426.75,1197313,1889077
02/27/2007,1427,1427,1363.25,1369.5,3533951,1920253
02/28/2007,1370,1393,1364.75,1383.25,2502209,1850289
03/01/2007,1383,1387.75,1355,1379.25,2730029,1878132
03/02/2007,1379,1384.25,1359.25,1360,1987952,1878132
03/05/2007,1361.25,1368,1345.25,1346.5,2342172,1851171
03/06/2007,1347.25,1373.75,1343,1369.75,1666841,1817691
03/07/2007,1369.5,1376.75,1365.25,1367.5,1525381,1807079
03/08/2007,1366.5,1383.75,1364.5,1379.25,1250863,736727
03/09/2007,1379.25,1388.25,1372,1379.5,1429936,901957
03/12/2007,1379.5,1385.25,1373,1381.5,1177984,1116135
03/13/2007,1381.5,1382,1351,1354,2428513,1440060
03/14/2007,1354.25,1364,1337.25,1363.75,2948446,1634788
03/15/2007,1363.5,1370.5,1358.5,1365.5,1636999,1645814
03/16/2007,1365,1371.75,1357.25,1361,1252036,1682293
03/19/2007,1359.75,1378,1356.75,1377.75,1078053,1689045
03/20/2007,1377.5,1386,1374.5,1385.5,1064641,1692585
03/21/2007,1385.5,1411.75,1383,1407,1609256,1723300
03/22/2007,1407,1413,1403,1407,1136059,1739937
03/23/2007,1406.75,1413,1405.5,1409,785022,1743745
03/26/2007,1408.25,1411.25,1395.75,1407.25,1153326,1760404
03/27/2007,1407,1408,1398,1402.5,911001,1735358
03/28/2007,1402.5,1402.75,1386.25,1391.5,1446110,1766859
03/29/2007,1391.75,1400.25,1385.25,1393.5,1331006,1789567
03/30/2007,1393.75,1401.75,1380,1393.25,1399338,1814966
04/02/2007,1393.75,1398,1387.75,1395.25,904543,1826878
04/03/2007,1395.5,1412.5,1395.25,1409.25,1008408,1864921
04/04/2007,1409,1412,1406.25,1410.5,753211,1872145
04/05/2007,1410,1416.75,1408.25,1414.75,520584,1865124
04/06/2007,1414.5,1421,1414,1414.75,46227,1861234
04/09/2007,1419.25,1421,1414.5,1416.5,576687,1853806
04/10/2007,1416.5,1420.25,1413.25,1418,712441,1877264
04/11/2007,1417.75,1420.25,1406.5,1410.5,1156391,1888913
04/12/2007,1410.5,1419,1404.25,1417.5,1168430,1860077
04/13/2007,1417.25,1423.75,1414.25,1423.25,975395,1860771
04/16/2007,1423.5,1439.25,1423,1437.5,1204460,1906040
04/17/2007,1436.75,1444.75,1433.25,1441,1300312,1934706
04/18/2007,1440.75,1446.5,1435,1442.25,1097360,1953100
04/19/2007,1442.5,1443.75,1430.25,1442.25,1198217,1954508
04/20/2007,1441.75,1455.5,1440.75,1455,1345302,2030270
04/23/2007,1454.75,1456.75,1449,1450.25,847905,2040881
04/24/2007,1450,1453.5,1442.25,1450.5,1202067,2024380
04/25/2007,1450.25,1465.5,1448.75,1462.75,1220950,2017788
04/26/2007,1462.75,1467,1459.25,1464.75,972312,2019883
04/27/2007,1464,1465.75,1456.5,1464,980642,2019082
04/30/2007,1463,1467,1450,1450.5,1189781,1995372
05/01/2007,1451.25,1455,1444.25,1454.75,1240056,1981374
05/02/2007,1454.5,1466.75,1454,1463,984772,1990041
05/03/2007,1462.75,1471.25,1460.75,1470.25,965288,1990605
05/04/2007,1469.75,1479,1469,1476.25,1130491,1996747
05/07/2007,1475.25,1478.75,1474.25,1476.25,522513,1989695
05/08/2007,1476,1476,1467.75,1474.25,880954,1994483
05/09/2007,1473.75,1481,1469.75,1477.5,1119541,1998421
05/10/2007,1477.5,1477.75,1458,1461.25,1655852,2004755
05/11/2007,1461,1474.75,1458,1474.25,1218503,1996213
05/14/2007,1474,1478.25,1464.75,1470.75,1121195,1981776
05/15/2007,1470.25,1481.75,1465,1470.5,1717996,1987104
05/16/2007,1470,1480.5,1468,1480,1261371,2020088
05/17/2007,1479.75,1483.75,1475,1477.25,1120458,2040000
05/18/2007,1477.5,1490.25,1475.75,1490,1197238,2099191
05/21/2007,1489.5,1496,1488.25,1490,1023877,2121219
05/22/2007,1489.5,1495.25,1487,1487.25,969947,2131520
05/23/2007,1487.5,1497.75,1486,1487.5,1313246,2135244
05/24/2007,1487.25,1494.5,1469.75,1473.5,1929248,2148716
05/25/2007,1473.25,1482.5,1472.25,1479.25,888322,2147245
05/29/2007,1479.5,1486.5,1476.25,1484.5,1132669,2155203
05/30/2007,1483.75,1496.75,1474.5,1496,1575491,2322641
05/31/2007,1495.25,1500,1492.25,1495,1200642,2162058
06/01/2007,1495,1505,1494.75,1501.5,1285623,2221457
06/04/2007,1501.25,1504.75,1495.25,1502.25,1014401,2218964
06/05/2007,1501.75,1503.25,1489,1495.75,1635306,2153791
06/06/2007,1495.5,1498,1477,1478.5,1834048,2153791
06/07/2007,1478,1484.25,1448.25,1449.75,1859481,696665
06/08/2007,1449.75,1470,1440.25,1468.5,2013560,881565
06/11/2007,1467.75,1477.25,1464.5,1471.25,1524589,1078952
06/12/2007,1471,1473,1452.5,1453.5,2432564,1390944
06/13/2007,1453.5,1477.75,1449.75,1476.25,2122247,1473177
06/14/2007,1475.5,1488,1474.5,1485.5,1712047,1537258
06/15/2007,1485.5,1500,1484.25,1493.75,1366620,1561116
06/18/2007,1493,1499,1489.75,1492,852556,1580742
06/19/2007,1491.5,1496.75,1486.5,1495,1070708,1576863
06/20/2007,1494.75,1500.25,1471.25,1473,1830597,1602768
06/21/2007,1473.25,1483,1464,1481.75,1919075,1569497
06/22/2007,1481.5,1482,1459.5,1466.5,1680674,1578239
06/25/2007,1465.25,1474,1451,1459.5,1905275,1632502
06/26/2007,1459.75,1465.5,1443.25,1443.75,1922024,1640966
06/27/2007,1444.5,1466,1438,1465,1788626,1607166
06/28/2007,1464.5,1474,1461.5,1463.25,1376602,1614959
06/29/2007,1463.75,1476.25,1450.5,1461.5,1772353,1641911
07/02/2007,1461.25,1478.75,1460.75,1477,913055,1630939
07/03/2007,1477,1483,1476.75,1482.25,546285,1615164
07/05/2007,1481.75,1486.75,1474.5,1480.5,861666,1625142
07/06/2007,1480.25,1490,1477.25,1488.5,882981,1609606
07/09/2007,1488.25,1492,1484,1488.5,797179,1631113
07/10/2007,1488.25,1490,1465,1466,1735981,1676120
07/11/2007,1466.25,1477.75,1461.25,1477,1606676,1661429
07/12/2007,1477.25,1505,1475.75,1501.75,1652964,1678553
07/13/2007,1501.25,1511.75,1499.5,1506,1135596,1682840
07/16/2007,1506.25,1512.25,1502.5,1505.75,1081563,1692799
07/17/2007,1505.25,1511.5,1501,1504.75,1267583,1693102
07/18/2007,1503.5,1504,1488.5,1500.75,2112721,1717185
07/19/2007,1501.5,1511,1494.5,1505.75,1337495,1702966
07/20/2007,1505,1507.75,1483.25,1491,2192420,1734742
07/23/2007,1489.75,1502.25,1489.5,1495,1148097,1737175
07/24/2007,1495.25,1497.75,1462.5,1468.5,2101765,1775969
07/25/2007,1468.5,1478.25,1456.5,1470.75,2385315,1772197
07/26/2007,1469.5,1475.5,1417,1434,3650201,1848354
07/27/2007,1435.75,1442.5,1403.25,1404,3043045,1917348
07/30/2007,1406,1430.75,1401,1426.75,2212883,1893840
07/31/2007,1426.5,1441.75,1402.25,1408,2589335,1967126
08/01/2007,1408.5,1421,1388.25,1416,3411368,2030024
08/02/2007,1415.5,1429,1410.5,1427.75,2209158,2034607
08/03/2007,1427.25,1430.25,1382.25,1389,2673337,2050048
08/06/2007,1385.5,1419.5,1378.25,1413.75,2864358,2060371
08/07/2007,1414.25,1440.75,1406.75,1428.5,2610986,2093698
08/08/2007,1428,1456.5,1426.5,1450,2713939,2093022
08/09/2007,1448.25,1450.5,1402.5,1404,3208674,2073955
08/10/2007,1404,1414.5,1379,1397,3630084,2083824
08/13/2007,1400.5,1418.5,1399.5,1401,1798787,2042965
08/14/2007,1401.25,1408.75,1376.25,1380.25,2599901,2067112
08/15/2007,1379,1393,1354.75,1360.5,2962153,2075948
08/16/2007,1360.5,1379,1320.5,1370.5,4817982,2162602
08/17/2007,1370.75,1417.5,1345.5,1396,3323512,2047870
08/20/2007,1394.75,1403,1380.5,1395,1752018,2070171
08/21/2007,1394.75,1406,1386.25,1396.25,1790908,2009133
08/22/2007,1396.25,1415.5,1394.75,1414.75,1577659,1997365
08/23/2007,1414,1429.75,1403,1412.5,1638692,1975569
08/24/2007,1412.5,1430,1406,1429.5,1194936,1975231
08/27/2007,1429.25,1429.5,1414,1415.75,911862,1984793
08/28/2007,1415.5,1416.5,1380.75,1384.25,1968439,2007338
08/29/2007,1384.5,1413.25,1381,1411.5,2013564,2036036
08/30/2007,1411.25,1417.5,1398.5,1407.5,1859430,2014224
08/31/2007,1407.5,1430.75,1407.25,1422.75,1719861,1959100
09/04/2007,1422,1445.25,1414.5,1435.5,1605356,1914390
09/05/2007,1434.75,1435.5,1414.25,1422.5,1938199,1934244
09/06/2007,1422.25,1430.5,1415.5,1425.5,1520257,1947312
09/07/2007,1425.25,1426.25,1396.25,1405.75,2462976,2027560
09/10/2007,1404.5,1411.5,1386.75,1401.25,2089511,2040812
09/11/2007,1400.75,1420.5,1399.25,1418.75,1855898,1961487
09/12/2007,1418,1427.25,1411.75,1422.25,1803900,1933025
09/13/2007,1421,1437,1417,1430.75,1147767,689592
09/14/2007,1430.5,1432.75,1418.5,1430.75,1397778,887523
09/17/2007,1430,1430.25,1417.75,1422.5,1352552,1073160
09/18/2007,1423,1467,1417.75,1465.75,2602689,1385282
09/19/2007,1465,1484.75,1464.25,1474.25,2651718,1583364
09/20/2007,1473.5,1475,1461.5,1464.5,2201481,1662672
09/21/2007,1463.75,1476.75,1461.25,1467.25,1346720,1685611
09/24/2007,1466,1475.5,1460.75,1464.5,1496817,1731529
09/25/2007,1464,1464.25,1451.5,1461.75,1582077,1746768
09/26/2007,1461.75,1474.5,1461.25,1469,1689313,1815834
09/27/2007,1468.75,1477.75,1468.5,1477.25,1311882,1775494
09/28/2007,1476.75,1478.25,1465.75,1470.75,1456078,1779737
10/01/2007,1473.25,1493.75,1468,1489.25,1700876,1836954
10/02/2007,1489.25,1492.75,1484,1487.25,1273754,1863544
10/03/2007,1487,1489.25,1479.25,1483.5,1385584,1864257
10/04/2007,1483.5,1487.5,1480.75,1485,925288,1873495
10/05/2007,1485.25,1506.25,1483.25,1503.5,1698410,1912725
10/08/2007,1503,1503.25,1492.5,1495.5,718340,1903425
10/09/2007,1495.75,1510.25,1493.25,1509,1282309,1943121
10/10/2007,1508.75,1509,1498,1506,1306369,1941074
10/11/2007,1505.75,1519.5,1489,1498,2280665,1961269
10/12/2007,1497.75,1507.75,1491.75,1507.25,1412727,1976350
10/15/2007,1507.25,1508.75,1482.75,1493,1954174,2008083
10/16/2007,1493,1494.5,1478,1480.25,1844427,1988489
10/17/2007,1481.75,1494,1466.75,1485.25,2240072,2002703
10/18/2007,1486.25,1487.75,1472.75,1479.5,1556337,1999194
10/19/2007,1479.75,1482.25,1437.75,1438.5,2689752,1996418
10/22/2007,1438,1448.5,1425.25,1446.25,2401489,1979201
10/23/2007,1446.25,1460.25,1443,1458.25,1746151,1963637
10/24/2007,1456,1457.25,1428,1454.75,2688644,1997272
10/25/2007,1455,1462.5,1438.25,1457.75,1954427,2015254
10/26/2007,1460.75,1476,1454.5,1475.25,1550975,2022750
10/29/2007,1474.75,1483.75,1473.5,1479.75,1019404,2005025
10/30/2007,1480,1480.75,1467.5,1468.75,1024638,2008495
10/31/2007,1469,1491.5,1466.5,1487.75,1961311,2048010
11/01/2007,1485.25,1487.75,1443.25,1448.5,2522700,2017893
11/02/2007,1448.5,1457.75,1429.5,1450.25,2779027,2006738
11/05/2007,1448.5,1449,1427,1438.25,2089436,2008041
11/06/2007,1438.25,1458.75,1436.25,1457.75,1721389,2011762
11/07/2007,1457.5,1457.75,1411.5,1415.5,2623334,2038254
11/08/2007,1414.75,1423.75,1386.75,1408.25,3096792,2013757
11/09/2007,1409.25,1413,1384.5,1387.75,2533438,2038596
11/12/2007,1386.5,1402,1372.25,1373,1946149,2045844
11/13/2007,1373.75,1419,1370,1416,2063330,2016139
11/14/2007,1415.75,1429.5,1402.75,1410.75,1892320,2006742
11/15/2007,1410.75,1414.75,1379.5,1390.75,2256322,1997762
11/16/2007,1390.5,1399.5,1380.25,1393,2135862,1983185
11/19/2007,1393,1398.5,1366,1370.25,2102852,2025592
11/20/2007,1371.25,1389.25,1354.75,1378.75,2970104,2090074
11/21/2007,1379.5,1380.75,1349.75,1350.5,1996723,2102067
11/23/2007,1351.25,1374.75,1350.25,1374.75,693706,2060270
11/26/2007,1374.75,1387,1339.5,1342,2322802,2063447
11/27/2007,1342.25,1365.5,1339,1359.25,2558722,2065285
11/28/2007,1359.25,1407.75,1353.25,1403.25,2417256,2103122
11/29/2007,1403.75,1409.75,1393.5,1404.25,1815242,2076436
11/30/2007,1403.25,1425,1401.25,1416.5,2018633,2119868
12/03/2007,1416.75,1419,1404.75,1408.25,1471676,2076196
12/04/2007,1408.25,1408.75,1395.25,1396,1380860,2025941
12/05/2007,1396.25,1421.75,1395.75,1419.75,1733327,2027120
12/06/2007,1420,1443.5,1414.75,1440.25,1720838,2044603
12/07/2007,1440.25,1448,1433.5,1440,1283732,2041747
12/10/2007,1439.25,1453.5,1433.75,1451.5,1152663,2048492
12/11/2007,1451.25,1459.75,1408.25,1410.75,2333091,1982511
12/12/2007,1410,1449.75,1401.5,1423,3006773,1851685
12/13/2007,1423,1424.75,1402.5,1421,1418643,809173
12/14/2007,1421,1427.75,1400.5,1401,1497465,1016808
12/17/2007,1400.25,1400.25,1377.5,1379.25,1758866,1287610
12/18/2007,1380,1394.5,1368.25,1389,2122635,1502139
12/19/2007,1389,1398,1378.25,1387.5,1996306,1701087
12/20/2007,1387,1397.5,1380,1397.25,1606569,1757316
12/21/2007,1396.5,1421.5,1393.75,1420.5,1195437,1756116
12/24/2007,1420,1432.25,1417.5,1429,253393,1746639
12/26/2007,1429,1433.5,1421.75,1432.25,363604,1744260
12/27/2007,1432.25,1433.5,1407.5,1412.25,901031,1755401
12/28/2007,1412.25,1425.5,1403.5,1408,792586,1751604
12/31/2007,1407.75,1411.5,1393.5,1399.75,671363,1720070
01/02/2008,1401.25,1405.25,1371.5,1381,1623508,1764399
01/03/2008,1381,1387.25,1373.5,1381.25,1266237,1758867
01/04/2008,1381.25,1385.75,1340,1345.5,2199479,1882526
01/07/2008,1345,1354.75,1332.5,1344,2436934,1884889
01/08/2008,1344.25,1360.25,1315.5,1319.5,2902242,1979612
01/09/2008,1319.75,1339,1307.5,1334,2811604,1988797
01/10/2008,1335,1358.75,1324,1343.5,2737056,1999974
01/11/2008,1343,1346.25,1322.75,1330.25,2191787,2019532
01/14/2008,1331,1347,1320.5,1342.75,1456055,2038414
01/15/2008,1343.5,1345,1307.75,1310.5,2438444,2118609
01/16/2008,1304.25,1320,1291,1298.5,3222442,2199932
01/17/2008,1299.75,1311.75,1256.5,1262.25,3404177,2310547
01/18/2008,1263.25,1283,1238.25,1247.75,3219547,2281142
01/22/2008,1250.25,1254,1178,1231.75,4734875,2461562
01/23/2008,1234.25,1267,1183.5,1264,4119794,2472751
01/24/2008,1264.75,1279.75,1255.75,1274.75,2431922,2433876
01/25/2008,1278.5,1293.25,1250.75,1256.5,2543013,2423498
01/28/2008,1258.5,1280.75,1232.75,1277,2013859,2414322
01/29/2008,1276.25,1289.5,1272.75,1284.5,1581503,2317305
01/30/2008,1284,1310,1269.75,1273,2609409,2428803
01/31/2008,1272.25,1309.75,1254,1302,3192392,2431320
02/01/2008,1295.5,1320.5,1294,1319.5,2290938,2347278
02/04/2008,1319.25,1322.5,1300.5,1301.25,1218675,2306661
02/05/2008,1301.75,1303.75,1260,1265.75,2517764,2397678
02/06/2008,1265.75,1275.75,1247.25,1252.5,2162714,2415136
02/07/2008,1254.25,1271,1235.25,1262.75,2927426,2433960
02/08/2008,1263,1266.25,1243.5,1252.75,1708720,2408189
02/11/2008,1252,1265,1242.75,1260.75,1842322,2401190
02/12/2008,1260.25,1286,1255.25,1272.25,2251770,2375024
02/13/2008,1272,1293,1266,1286.25,1835901,2365865
02/14/2008,1286.5,1294,1269.75,1273.5,1902104,2280882
02/15/2008,1272.75,1279.75,1259.5,1273.75,1466909,2251947
02/19/2008,1272.5,1292.25,1267.75,1278,1718585,2263515
02/20/2008,1277.5,1287.25,1255.25,1281.5,2212665,2289086
02/21/2008,1280.75,1291.75,1261.75,1269.5,2032645,2273685
02/22/2008,1269,1280,1249.5,1278,2024737,2252357
02/25/2008,1277,1298,1268.75,1294,2041157,2259852
02/26/2008,1293.5,1311,1286.25,1305.25,2096189,2216527
02/27/2008,1304.25,1312.5,1293.5,1303,1835677,2206612
02/28/2008,1302.5,1304,1286,1288.25,1796976,2181159
02/29/2008,1288.5,1289.5,1247.75,1253.75,2302716,2185402
03/03/2008,1252,1258.25,1242.5,1254.5,1944534,2167758
03/04/2008,1255,1260,1229.5,1249.5,2763950,2205049
03/05/2008,1250.5,1267.5,1242.75,1258,2468567,2179156
03/06/2008,1258.25,1265.5,1224.75,1230.5,2517077,2157323
03/07/2008,1229.5,1241,1204.75,1215.25,3078193,2180072
03/10/2008,1214.5,1222,1195,1198,2381829,2125949
03/11/2008,1199,1246.5,1194.75,1246.5,3222244,2067013
03/12/2008,1245.5,1256.75,1230.5,1232,2545300,1896842
03/13/2008,1232.75,1245,1204.5,1235.75,2741325,995665
03/14/2008,1235,1256.5,1196,1213.5,3877931,1317894
03/17/2008,1210,1234.5,1173.5,1200,3692310,1716417
03/18/2008,1202,1254.5,1199.25,1254.5,3129809,2006027
03/19/2008,1253.5,1264.25,1217.25,1220,3251081,2181281
03/20/2008,1220.75,1253,1207,1245.25,2162947,2082636
03/24/2008,1246.75,1282,1245.75,1272,1429511,2052258
03/25/2008,1272,1280,1262.5,1272,1733906,2079949
03/26/2008,1271.75,1272.25,1254.5,1256,1602660,2038073
03/27/2008,1255.5,1268.5,1247,1250.25,2021529,2047999
03/28/2008,1250.75,1261,1234.25,1239.5,1526259,2042759
03/31/2008,1239.5,1251,1230,1244.5,1619317,2014400
04/01/2008,1241.75,1293,1236.25,1291,2328623,2099373
04/02/2008,1290.75,1300.5,1283.5,1291.5,1842164,2100633
04/03/2008,1290.5,1298.25,1280,1294,1597014,2108652
04/04/2008,1294,1308.5,1284.75,1292.5,1921087,2090867
04/07/2008,1293,1309.5,1290.25,1292.75,1476207,2125932
04/08/2008,1291.75,1292.75,1282.75,1291.5,1412742,2071582
04/09/2008,1291.25,1298,1271.75,1280.75,1833439,2066475
04/10/2008,1279.75,1289.75,1271.75,1283.25,1787751,2024010
04/11/2008,1283,1289.5,1252.25,1256,2024747,1989347
04/14/2008,1255.75,1257.75,1246.25,1251.75,1459105,2011892
04/15/2008,1251.5,1259.25,1245.5,1256.5,1753265,2008577
04/16/2008,1263.25,1292,1257.75,1291.5,2089593,2022096
04/17/2008,1291.5,1295,1279,1292.75,1788172,1986201
04/18/2008,1295,1318.75,1290.5,1308.5,1987772,2003193
04/21/2008,1309.5,1314.5,1301.25,1308.75,1257968,1997859
04/22/2008,1307.75,1311.25,1291.25,1301.25,1754531,1984022
04/23/2008,1301,1310.25,1293.25,1299,1834571,1999890
04/24/2008,1300.25,1319.75,1288.5,1306.5,2146239,2014881
04/25/2008,1307,1321.25,1301,1317.5,1567802,2024058
04/28/2008,1319.25,1325.25,1314,1318,1155730,2014172
04/29/2008,1317.75,1319.5,1307.5,1311.75,1448179,2006011
04/30/2008,1308.5,1327.5,1304,1306.5,1916786,2025398
05/01/2008,1303.5,1332.75,1302.75,1332,1904214,2024139
05/02/2008,1331.75,1347.5,1326.5,1336.25,1924510,2024348
05/05/2008,1334,1337.75,1321.25,1328.75,1247386,2022552
05/06/2008,1329.5,1342.75,1317.5,1341.25,1891642,2051767
05/07/2008,1341.75,1344.5,1311,1315.75,1944506,2059625
05/08/2008,1314.5,1323.5,1309.75,1312.5,1703231,2015710
05/09/2008,1311.75,1313.75,1302.25,1309.5,1625250,2031689
05/12/2008,1308,1325.5,1306.75,1325.25,1570216,2048049
05/13/2008,1324,1331.25,1317,1325.25,1527087,2054737
05/14/2008,1324.5,1342,1319.25,1328.25,1740580,2047910
05/15/2008,1328,1346,1325.5,1345,1745979,2076083
05/16/2008,1344.75,1350,1335.25,1346.25,1792070,2091359
05/19/2008,1345.75,1361.5,1342.25,1350.25,1789049,2114234
05/20/2008,1349.25,1349.75,1329.5,1338,1868001,2124511
05/21/2008,1337.5,1341.5,1308.5,1313.5,2372279,2160116
05/22/2008,1313.5,1320.25,1310.75,1313.75,1728941,2145071
05/23/2008,1314.25,1315.5,1293.25,1294,1522550,2166611
05/27/2008,1294.75,1308.25,1291,1305.25,1572828,2168426
05/28/2008,1305.5,1313.75,1298.25,1312,1703573,2168697
05/29/2008,1310.5,1327.5,1307.25,1318.25,1722211,2162078
05/30/2008,1318.25,1325.5,1315.5,1321,1179341,2117469
06/02/2008,1321.25,1321.5,1298,1306,1706127,2135386
06/03/2008,1306.25,1314,1289.75,1299,2157451,2182360
06/04/2008,1298.75,1309,1291.5,1298,2085776,2178024
06/05/2008,1297.25,1326.25,1296,1325.75,1991888,2170601
06/06/2008,1325,1331.5,1279,1280,2769435,2228017
06/09/2008,1279.25,1292,1271,1284,2140578,2178564
06/10/2008,1282.5,1287.75,1267.75,1276.75,2206955,2082516
06/11/2008,1276.75,1284,1255.5,1256.25,2601302,1984857
06/12/2008,1255.25,1273.75,1251.5,1261.5,1672537,945373
06/13/2008,1261.25,1281.75,1257.25,1278,2033847,1133824
06/16/2008,1277.25,1285.75,1269.75,1278.25,1707636,1313353
06/17/2008,1278.5,1290.25,1269.5,1271.25,2018896,1633301
06/18/2008,1271,1273.75,1252.75,1257,2294625,1752363
06/19/2008,1257,1268,1250.5,1259.75,2356034,1858151
06/20/2008,1260.75,1261.75,1233.5,1237.25,2322976,1868299
06/23/2008,1239,1246,1234.5,1236.5,1451974,1888302
06/24/2008,1236,1246.25,1223.5,1233.75,2115190,1927218
06/25/2008,1233.25,1252.75,1232.75,1249.25,2070490,1892761
06/26/2008,1235.5,1240.5,1201.25,1202.75,2644046,1974436
06/27/2008,1203.25,1210,1191,1198.25,2338736,2009257
06/30/2008,1200,1210.25,1193.5,1199.25,2168867,2037537
07/01/2008,1201.25,1205,1179.25,1204.5,3199214,2097904
07/02/2008,1204.5,1213,1179.25,1181,2431509,2150507
07/03/2008,1181.75,1192,1170,1183.25,1847255,2225110
07/04/2008,1183.75,1187.5,1174.75,1183.25,55419,2225110
07/07/2008,1176.75,1193.25,1159,1170,2580560,2263686
07/08/2008,1170.25,1194,1154.75,1192,2751962,2274484
07/09/2008,1192.75,1197,1163,1166.25,2405025,2318616
07/10/2008,1167.25,1177.5,1155.25,1172.75,3027898,2350239
07/11/2008,1173,1180,1143.75,1158,3251690,2410950
07/14/2008,1158.25,1178.75,1143,1146.5,2663429,2439986
07/15/2008,1147.25,1154,1119,1129.75,3662907,2502945
07/16/2008,1131,1164.5,1120.75,1159.25,2893515,2463377
07/17/2008,1158.25,1181.25,1156.25,1171.75,2892500,2479955
07/18/2008,1168.5,1181.25,1159.25,1178.75,1921007,2396530
07/21/2008,1177.5,1187.25,1173.25,1179.75,1536139,2376549
07/22/2008,1176.25,1196.25,1165.5,1192.5,2103273,2378945
07/23/2008,1193.25,1209.5,1191,1200.75,2125754,2342278
07/24/2008,1199.5,1203.25,1169.25,1172,1988950,2368716
07/25/2008,1171.5,1181,1167.5,1172,1614028,2340555
07/28/2008,1173.5,1178.25,1151.25,1153.25,1619650,2407402
07/29/2008,1153,1181.5,1149.75,1180,2096150,2427148
07/30/2008,1179.75,1203.25,1178,1203,2348334,2413626
07/31/2008,1202.75,1208.25,1183.25,1185.25,2330165,2427897
08/01/2008,1184.75,1193.25,1171.25,1178.5,1861777,2404009
08/04/2008,1179.5,1181.5,1164.5,1167,1521764,2438318
08/05/2008,1167.5,1202.75,1165.5,1201.25,2002327,2430884
08/06/2008,1201,1210,1193.5,1206,1730315,2422926
08/07/2008,1206.5,1207.25,1181.75,1186.25,1993045,2449807
08/08/2008,1186.25,1216.25,1180.25,1210.5,2179132,2481081
08/11/2008,1209.75,1231.75,1206.25,1223.25,2097151,2430406
08/12/2008,1222,1226,1203.5,1209.75,1743555,2395320
08/13/2008,1209.5,1212.75,1192.75,1202.75,2184428,2392802
08/14/2008,1203,1219,1193.5,1212,1883891,2382538
08/15/2008,1211.75,1220.75,1208.75,1218,1473919,2346183
08/18/2008,1217.75,1224.25,1192.25,1200.25,1698350,2360479
08/19/2008,1200.25,1201.25,1181,1186.75,1715971,2403118
08/20/2008,1186.25,1195,1178.75,1192,1769970,2369588
08/21/2008,1192,1200,1181.5,1193.75,1598014,2388165
08/22/2008,1193.5,1212.25,1189.75,1210.5,1380141,2360709
08/25/2008,1209.25,1210.5,1182.5,1184.75,1639629,2373007
08/26/2008,1185,1194,1180.75,1190,1456121,2330830
08/27/2008,1189.75,1203.5,1183.75,1200.25,1442209,2295914
08/28/2008,1200,1218.25,1193.75,1216.25,1513592,2320047
08/29/2008,1215.25,1216.25,1199.75,1200.75,1353013,2288022
09/02/2008,1200.25,1221.75,1189.75,1194.75,2286856,2305509
09/03/2008,1194.5,1199.25,1183.5,1193.5,2159339,2285257
09/04/2008,1193.75,1195.25,1153.25,1154.75,2839366,2282099
09/05/2008,1154.75,1163.5,1134.75,1159.25,2958715,2255566
09/08/2008,1181.75,1200.25,1165,1185.25,3227266,2286356
09/09/2008,1185.25,1193.25,1141.75,1144.75,3349429,2260742
09/10/2008,1146.25,1163,1138.5,1151.5,3012184,2079772
09/11/2008,1151,1171,1129.25,1169,2082338,813024
09/12/2008,1169,1176.25,1151.5,1175.5,2558755,1097924
09/15/2008,1152,1156.25,1112.5,1113,3993598,1547367
09/16/2008,1112.5,1138,1080,1133.25,4919112,1857101
09/17/2008,1134.75,1146.5,1074,1080,5035252,2262253
09/18/2008,1084,1135.75,1053.25,1120.25,6012944,2375062
09/19/2008,1120.25,1208.25,1119.5,1163,4007416,2331147
09/22/2008,1161,1167.25,1122.25,1130.75,2758953,2266475
09/23/2008,1130,1139.75,1102.5,1104,3098102,2257726
09/24/2008,1105,1127.25,1097.25,1110,2403254,2301700
09/25/2008,1109.25,1141.75,1103,1130.5,2740073,2278290
09/26/2008,1129.25,1138.25,1101.75,1131.5,2225525,2255752
09/29/2008,1137,1138.25,1030.5,1035.75,3948082,2399327
09/30/2008,1035.25,1092.75,1029,1086,2929451,2530826
10/01/2008,1084.5,1090,1060.75,1085.5,2503550,2469551
10/02/2008,1085.25,1091,1032.25,1041.5,2741088,2524814
10/03/2008,1041.75,1078,1019.5,1025.25,3191895,2616745
10/06/2008,1020.75,1021,926,970.25,4475297,2712900
10/07/2008,971,995,916.5,922.75,4296292,2829907
10/08/2008,921,962,880,898,5313795,3019876
10/09/2008,898.25,927,822.5,829.5,4171147,3081137
10/10/2008,830.5,860,754,808,5899056,3218719
10/13/2008,826.5,934.5,826.25,933.75,3358671,3067800
10/14/2008,929,984,891.25,919.25,4094351,3116338
10/15/2008,921,925.5,814.25,820.25,3831280,3131194
10/16/2008,820.5,867,782.25,858,5074482,3053823
10/17/2008,858,904.75,825,850.5,3820686,2903973
10/20/2008,854.5,909.75,842.5,907.5,2435954,2948948
10/21/2008,909.75,909.75,868,876.25,2638526,2946223
10/22/2008,875.5,886.25,789.5,819.75,3288095,2963011
10/23/2008,821.5,840.25,773,832.25,4058789,2961485
10/24/2008,831.5,834.25,757.25,783,3315060,2997214
10/27/2008,781.25,811,742,751.75,2926986,3009103
10/28/2008,753.5,859.75,744.25,855.75,3768415,2953383
10/29/2008,855.75,888.25,831.25,844,3240110,2869259
10/30/2008,844.75,885.5,843.75,878.5,2930383,2858356
10/31/2008,876.75,901,857,884.25,2756518,2843103
11/03/2008,882.75,896.75,874,886.5,1523295,2809446
11/04/2008,886.5,923.75,881,920.25,2326394,2800375
11/05/2008,919.5,925.5,864,875,2738398,2817648
11/06/2008,874.5,875,814,821.5,3511716,2890398
11/07/2008,820.5,854.5,818,853.25,2698265,2867067
11/10/2008,858,879.5,822.5,838.5,2130841,2882271
11/11/2008,836.5,844.25,799.75,810,2679092,2933221
11/12/2008,810.5,828,765.5,770.5,3001549,2992291
11/13/2008,771,830.75,733.75,824.75,4449284,3031805
11/14/2008,824.5,835,777.25,778.5,3372229,3083912
11/17/2008,779,798.75,764,768,2799233,3013221
11/18/2008,767.75,786,741.75,783.5,3277728,3067328
11/19/2008,782.25,783,721.25,729.5,3430032,3106576
11/20/2008,727.5,737.75,662,665.25,4471459,3180412
11/21/2008,666.75,719.25,656,709,4278847,3184606
11/24/2008,718,783.25,700.25,765,3413399,3131237
11/25/2008,764.25,791,750.5,770.25,3116154,3119670
11/26/2008,770,804.75,746.5,803.25,2177331,3087937
11/28/2008,803.5,814,792,812.25,889730,3107875
12/01/2008,814.5,814.5,730,732.75,2630581,3111001
12/02/2008,733,767.75,730,766,3242501,3065145
12/03/2008,765.5,790.75,743,785.5,3332111,3066923
12/04/2008,786,792.5,749,764.5,2834117,3010415
12/05/2008,764.5,796.5,734,789.5,3221506,2989548
12/08/2008,789.25,836.25,784.5,821.75,2646329,2918572
12/09/2008,823.25,833.25,801.5,806.5,2629268,2829507
12/10/2008,807.5,825.75,801.5,812.75,2582026,2689722
12/11/2008,817,822,785,792,2054306,1083953
12/12/2008,788.75,804,746.25,803,2877490,1393306
12/15/2008,802.5,810.5,773.75,789.75,2246114,1778018
12/16/2008,790,832.5,786,830.25,2624079,2056136
12/17/2008,831,835.75,804.25,820.5,2332232,2056136
12/18/2008,824.5,829,791,810,2087835,2292310
12/19/2008,808.5,821,794,798.75,1844441,2299861
12/22/2008,799.5,809,770.25,788.75,1178582,2266092
12/23/2008,788.75,795.5,772.75,776,995885,2288378
12/24/2008,776.75,784,773.5,782.5,239099,2287467
12/26/2008,782.75,789.25,780.25,786.5,201650,2279235
12/29/2008,785.75,791,770.75,788,614648,2297359
12/30/2008,787.75,806.5,786.25,805.75,777046,2296377
12/31/2008,805.5,825.5,804,817.5,920263,2354825
01/02/2009,817.5,850.25,814,843,1095813,2397124
01/05/2009,843.25,851.75,834,845,1606235,2404780
01/06/2009,844.75,860.25,841,848,1912293,2394348
01/07/2009,847.75,849.25,816.25,822.75,1961214,2362926
01/08/2009,822.5,825.25,809,824.25,1775437,2373225
01/09/2009,824.25,832.25,800.25,803,2052723,2404350
01/12/2009,802.5,803,777.75,785.5,1654564,2423792
01/13/2009,786,791.5,774.5,786,2284001,2410824
01/14/2009,786.25,792.5,750,757.25,2749495,2477047
01/15/2009,757,766,730.25,756.75,3371389,2467373
01/16/2009,759.25,775.25,743.75,766,2818199,2470233
01/20/2009,758.5,783.25,715,723.5,2841680,2519962
01/21/2009,724.25,756,718,754.25,2859490,2514091
01/22/2009,754.5,761.5,725,743,3060637,2518548
01/23/2009,741.75,753.5,717,741,2596504,2540021
01/26/2009,737.5,767,728.25,748.25,2254244,2535478
01/27/2009,750.75,765,748.75,756.75,1925806,2561141
01/28/2009,757.75,793.5,755.25,789,2305731,2584678
01/29/2009,789,789.25,757.75,760.25,2044480,2568452
01/30/2009,760.5,766.5,735,740,2467501,2570289
02/02/2009,741.25,745,723.75,738.75,1971078,2601288
02/03/2009,739.25,757.25,733.5,749,2093215,2596102
02/04/2009,749.25,767,743.5,747.25,2212942,2608557
02/05/2009,748,766.5,734.25,758,2616179,2614345
02/06/2009,758.75,786.75,754.25,785.25,2419130,2560932
02/09/2009,786.5,790.5,770.25,782.5,1759790,2545782
02/10/2009,781.75,783.5,737,744.5,3210594,2642211
02/11/2009,744,753.75,737,749,2294910,2656184
02/12/2009,748.25,754.25,723,753,3192534,2741164
02/13/2009,752.5,758,736.25,737.5,2032708,2744343
02/17/2009,726,736.25,703,703,2998314,2945607
02/18/2009,704.25,713.75,694,697,2732760,2913176
02/19/2009,697.75,714.25,692.5,697,2407562,2926649
02/20/2009,696,697,670,687,3142066,2981760
02/23/2009,687.5,704,657.25,662.5,2743651,2971831
02/24/2009,662.5,692.25,660.75,686.25,2750323,2977925
02/25/2009,686.5,697,668.75,679,3198201,3000355
02/26/2009,678.5,696.5,667.75,669.5,2499376,2981867
02/27/2009,669.75,673.5,647,651.75,3023734,3019173
03/02/2009,650.5,651.25,616.25,623,2886199,3068814
03/03/2009,622.5,632.75,606.25,607,3131092,3068814
03/04/2009,608,641.25,599,626,3168491,3126706
03/05/2009,627,629.25,593.75,603.5,3338389,3216344
03/06/2009,603.75,616.75,583.25,605.25,3329849,3232128
03/09/2009,606.25,612.25,588.25,593.5,2721975,3254116
03/10/2009,592.25,639.25,590.75,633.5,3286136,3202510
03/11/2009,633.25,650,629.5,638,3205708,2939912
03/12/2009,638.25,670.75,628.75,669.25,2507284,1186206
03/13/2009,668.5,679,659.75,675.25,2715441,1594762
03/16/2009,671.5,692.25,667,674.75,2848135,1954437
03/17/2009,674.25,697.75,666.75,696,2826223,2213449
03/18/2009,696.75,721.25,682.5,712.25,3324988,2359316
03/19/2009,711.5,722.25,698,700.75,2739197,2418461
03/20/2009,700.75,706.25,682.25,684.75,2385394,2424211
03/23/2009,687.5,741.75,686.25,738,2915781,2447448
03/24/2009,738.75,740.75,722,724.25,2433671,2416847
03/25/2009,724,744.25,707.75,729,3118269,2420013
03/26/2009,728.25,751.25,728,748,2733189,2419907
03/27/2009,747.5,750.75,730.25,736.75,2210455,2423107
03/30/2009,733.25,736,696.25,705,2261920,2422348
03/31/2009,705.25,727.75,704.75,715.5,2688645,2431108
04/01/2009,711.25,731,699.75,730,2614278,2403239
04/02/2009,729.75,763,728,756.25,2984901,2412665
04/03/2009,756,765.25,743.5,761.25,2171655,2408515
04/06/2009,760.75,768.75,739.5,751.25,1996010,2417769
04/07/2009,751.75,754.5,731.5,734.75,2101777,2392583
04/08/2009,735.75,746,723,743.25,2088351,2396750
04/09/2009,744,775.25,743,773.25,2081575,2415124
04/13/2009,769.5,782,762.25,774.75,1635670,2446104
04/14/2009,773.75,778.25,757,761,2351211,2434118
04/15/2009,758.5,771.25,752.25,769.25,2175733,2420862
04/16/2009,769.25,787.75,761,782.25,2587100,2459558
04/17/2009,782.25,792.75,774.5,787.5,1873990,2441033
04/20/2009,786.25,786.25,749.5,753.75,2217804,2483762
04/21/2009,752.25,769.5,743.75,768.5,2691106,2470419
04/22/2009,768.5,779.5,756,757.75,2933883,2471488
04/23/2009,756.75,770.75,752,769.5,2489552,2496409
04/24/2009,769.25,789.5,762.25,787.25,2407351,2507231
04/27/2009,784,786.5,767.5,777.5,2460914,2561806
04/28/2009,775.75,782.25,759.25,772.5,2224466,2581588
04/29/2009,771,800,770,789.75,2418138,2596112
04/30/2009,789.25,807.75,785.25,790.75,2712027,2598192
05/01/2009,790.75,799,783.25,796.75,1802797,2587402
05/04/2009,796.75,825.5,796.75,823.5,2171103,2591981
05/05/2009,823.5,825.75,814.25,824.25,1997855,2576604
05/06/2009,823.75,838.75,811.75,838,2650152,2598715
05/07/2009,837.5,850.25,818.75,827.75,2743570,2579594
05/08/2009,828,848.5,823.75,845.5,2641858,2586203
05/11/2009,841.75,843.75,826.5,829.75,2061930,2586413
05/12/2009,829.5,836,814.75,827.5,2530397,2572298
05/13/2009,828.25,832,800.75,806,2461178,2590652
05/14/2009,805.75,817.5,799.5,810.25,2200806,2602365
05/15/2009,810.75,816.25,797.5,803.75,2204790,2598274
05/18/2009,803,829.5,796,827.75,1928363,2628867
05/19/2009,828.5,836.5,824.25,827.25,1981787,2604960
05/20/2009,826.5,844.25,820,820.75,2781625,2608326
05/21/2009,820.75,821.75,798.5,809.5,2388542,2626356
05/22/2009,809.5,816.75,802.75,805.75,1651521,2581131
05/26/2009,809.75,831.75,797.5,829.5,2586181,2616854
05/27/2009,828.75,834.75,811.25,813.25,2404322,2617463
05/28/2009,813,829.5,807,825.75,2694863,2599394
05/29/2009,825.75,848.5,823,838.75,2009771,2644555
06/01/2009,838.75,868,837.25,859.75,2197829,2671528
06/02/2009,859.75,869.75,855.25,863.25,1946965,2604053
06/03/2009,863.5,866.5,843.25,852.5,1975454,2606183
06/04/2009,851.75,862.75,848.75,861.25,1786027,2582735
06/05/2009,861.75,878.25,854,861.25,2399049,2575881
06/08/2009,860.25,867.25,846.25,859.5,1980655,2515640
06/09/2009,859.5,867.75,855,860.25,1928047,2464113
06/10/2009,860,875.75,847.75,861.25,2636837,2307624
06/11/2009,860.75,877.5,857.5,863,1874660,1164112
06/12/2009,862.25,867.5,856,865.5,1690111,1450895
06/15/2009,863.25,863.5,840,844.25,2146711,1836691
06/16/2009,844.5,849.5,831.25,832.5,2267554,2048921
06/17/2009,832.75,839,824,830,2362146,2178606
06/18/2009,830.25,842.5,827.75,838,1888281,2258850
06/19/2009,837,847.75,835.5,840.5,1623895,2261507
06/22/2009,839.25,844,812.5,813.25,2043793,2299498
06/23/2009,813.5,819.25,809,815,1834657,2293093
06/24/2009,815.25,831.25,813,822.75,1749833,2315683
06/25/2009,822.75,842.5,815.75,841.25,2278262,2353370
06/26/2009,841.75,843.75,833.25,838.75,1410004,2324969
06/29/2009,837.75,848.75,832,846,1346711,2303627
06/30/2009,846.25,851,833,840.25,2062874,2316515
07/01/2009,840.25,853,838.25,844,1534550,2294645
07/02/2009,844,844.5,817.5,818,1850449,2370329
07/06/2009,816.75,821,806.75,820.25,1736323,2364076
07/07/2009,820.5,823,800,804,1930545,2395011
07/08/2009,804.25,808.25,790,798.5,2498962,2397981
07/09/2009,798.75,809.25,798.5,803.75,1779181,2374328
07/10/2009,803.5,805,793.5,799,1825714,2410129
07/13/2009,799.5,822.5,790.25,820.25,2053821,2389760
07/14/2009,820.25,828.75,817.25,826.25,2009856,2381811
07/15/2009,831.5,855.5,831.25,852,2188329,2383588
07/16/2009,850.5,865.5,845.75,860.5,2191367,2393874
07/17/2009,860,863.5,852.75,861.75,1525903,2379395
07/20/2009,861.75,874,858.5,873.75,1574716,2386040
07/21/2009,872.5,881,864.25,878.25,1892528,2394233
07/22/2009,876.5,881.5,868.25,874.25,2049033,2392638
07/23/2009,875,901.25,873.5,893.75,2299971,2429291
07/24/2009,889.75,903.75,887.25,902.5,1682233,2447685
07/27/2009,901.75,908.75,893.75,904.75,1521546,2480172
07/28/2009,903.25,906.25,890.75,900.75,1932201,2473690
07/29/2009,900,900.75,888.75,899.75,1869237,2511758
07/30/2009,898.75,918.75,898.25,907,2202255,2493562
07/31/2009,907,915.25,903,909.25,2082892,2499338
08/03/2009,907.5,926,906.75,925.5,1754282,2511073
08/04/2009,925,929.75,916.75,929.5,1874293,2517204
08/05/2009,929.25,931.25,916,925.5,1862527,2534143
08/06/2009,925,932.5,914.5,919.75,1731837,2543186
08/07/2009,919.5,940.75,914.75,931.25,1979123,2557842
08/10/2009,930.5,932.5,923,932.25,1189129,2562559
08/11/2009,931.75,935.5,914.75,917.75,1612512,2556966
08/12/2009,917.25,936,910.5,927,2040882,2620971
08/13/2009,927,940,922.75,938.25,1828176,2611704
08/14/2009,937.75,940.5,917,930.5,1836479,2566203
08/17/2009,929,929,900.25,903,2201445,2568025
08/18/2009,903,914.75,901,914.25,1753397,2580058
08/19/2009,914.25,923.5,901.5,921.75,2127507,2620243
08/20/2009,921.5,932.5,919,929.5,1639885,2605685
08/21/2009,929.25,951.75,921.25,950,1932725,2588633
08/24/2009,949.75,959.75,946,949.25,1725611,2610680
08/25/2009,949,962.75,943,950.75,2067951,2595556
08/26/2009,950.5,956.75,945,951.5,1886346,2601835
08/27/2009,951,957.5,939.5,954,2068535,2612388
08/28/2009,954,963.5,946.75,952.25,1570206,2594398
08/31/2009,951.25,955.75,938,944.5,1647166,2564015
09/01/2009,944.5,952.5,920,921.25,3206696,2552223
09/02/2009,921,925.75,915.75,919,1920576,2527275
09/03/2009,918.75,929,916,926.5,1398009,2490094
09/04/2009,926.25,941,924.75,938.75,1625973,2489435
09/08/2009,946,951.75,937,949.75,1527757,2414265
09/09/2009,949.25,961,943.5,957.25,2091726,2215736
09/10/2009,957.25,968.75,952.25,966.75,1510627,1076887
09/11/2009,966.25,973,962.75,966.5,1760936,1433498
09/14/2009,965.25,974.5,954.75,972.75,1946759,1754819
09/15/2009,972.5,981.25,967.5,975.25,2605342,2093060
09/16/2009,975,993.25,973.75,992.75,2485619,2218338
09/17/2009,992.5,1000.75,985.5,992,2477295,2287204
09/18/2009,992.25,997,985.25,990.25,1872677,2285348
09/21/2009,988.5,992,980.75,989.75,1698615,2309550
09/22/2009,989.25,998.5,988.75,996.5,1414027,2281989
09/23/2009,996.5,1005,984.5,988.25,2129823,2292316
09/24/2009,987.75,993.25,970.25,973.5,2315316,2339397
09/25/2009,973.25,978.75,965.5,970.25,1885166,2312742
09/28/2009,971.5,990.25,965,988.25,1516970,2345906
09/29/2009,988.5,995,982.5,984,1645534,2337279
09/30/2009,984,992.5,970.75,982.25,2852909,2322630
10/01/2009,982.75,985.25,953.75,956.75,2761051,2333339
10/02/2009,956.25,957,941.25,951,2564606,2377429
10/05/2009,951,967.75,948.75,965.75,1675762,2338305
10/06/2009,966,986,964.75,977.75,2160838,2323862
10/07/2009,977.5,984,974.5,982.75,1692060,2322719
10/08/2009,982.75,996.5,982.5,993,1874290,2325368
10/09/2009,992.5,997.75,987.75,997.25,1327011,2318284
10/12/2009,997,1006,996.25,1000.75,1060806,2319235
10/13/2009,1000.25,1003.5,992.25,998,1519381,2316144
10/14/2009,1002,1019,1002,1017,1968023,2349352
10/15/2009,1016.75,1022.5,1009.75,1019,1839117,2356006
10/16/2009,1019.5,1024.75,1006.75,1011.25,2017636,2362701
10/19/2009,1011.25,1026,1005.5,1020.25,1559384,2367497
10/20/2009,1019,1028.25,1011.25,1018.75,1991670,2372653
10/21/2009,1018.25,1027.75,1001.75,1007.25,2418114,2412330
10/22/2009,1005.75,1021.5,999.5,1020,2184400,2427259
10/23/2009,1019.75,1024.5,1000.75,1006.25,2348150,2428355
10/26/2009,1006.25,1017.75,990.5,995.75,2339507,2447660
10/27/2009,995.5,999,986.25,989.75,2460527,2440271
10/28/2009,990.25,992.25,967.25,967.75,2843071,2515492
10/29/2009,968,993.25,966.5,990.75,2298367,2485726
10/30/2009,990.5,992,958.75,962.25,3376612,2477634
11/02/2009,960.5,978.75,955.25,968.25,2783823,2458795
11/03/2009,968.5,973.25,955.75,971,2315679,2483205
11/04/2009,971,987.75,970,976.25,2360779,2510493
11/05/2009,976,993.25,968.25,992.5,1949016,2512147
11/06/2009,992.5,998.75,982.75,995.5,2082058,2525359
11/09/2009,995,1021.25,994.25,1021,1833896,2503851
11/10/2009,1020.75,1023.75,1014.25,1021.25,1810118,2501068
11/11/2009,1021,1032.5,1020.5,1025.5,1800698,2503906
11/12/2009,1025.25,1030.25,1011.75,1016.5,2020189,2521044
11/13/2009,1016.75,1025.25,1012,1020.75,1478254,2546421
11/16/2009,1021.25,1041.5,1020.25,1035.5,1992105,2556245
11/17/2009,1035.5,1038.25,1029.25,1036.75,1517083,2546124
11/18/2009,1036.75,1040,1030,1037.75,1480000,2537795
11/19/2009,1037.75,1038.75,1015.75,1023.5,2047058,2551165
11/20/2009,1023.25,1024.25,1012.75,1019.25,1451811,2564267
11/23/2009,1019,1040.75,1018.25,1033,1545064,2567414
11/24/2009,1032.75,1036.25,1024.25,1032.25,1584089,2568594
11/25/2009,1032.5,1040.5,1031.5,1038.25,1078340,2574456
11/27/2009,1038,1040.5,996.25,1018.75,1704981,2599910
11/30/2009,1020.75,1027.25,1013.75,1024,2016591,2577784
12/01/2009,1024,1041,1021.5,1037.75,1835688,2580449
12/02/2009,1037.5,1044.75,1033.5,1037.25,1669060,2589015
12/03/2009,1037,1046.25,1026.75,1027.25,2054949,2572315
12/04/2009,1027,1048.25,1024.5,1037.25,2928961,2608336
12/07/2009,1037.25,1040,1028,1033,1572214,2568259
12/08/2009,1034,1036.75,1017,1019.25,2251962,2494080
12/09/2009,1019.25,1026.75,1014.25,1024.75,2239481,2351765
12/10/2009,1024,1035.25,1021.5,1031,1104971,908695
12/11/2009,1031.5,1039.25,1030,1037,1710243,1315764
12/14/2009,1036.25,1046.75,1033.5,1042.25,1720435,1779529
12/15/2009,1042,1044.75,1034,1037.75,1804825,2112600
12/16/2009,1037.5,1045.75,1036.75,1039.5,1666850,2277192
12/17/2009,1039,1040.25,1024.5,1028,2014202,2333026
12/18/2009,1028,1036.5,1022.25,1031.45,1732758,2332548
12/21/2009,1031.5,1047,1030.25,1042,1163792,2359131
12/22/2009,1041.5,1049.5,1041,1047.25,930910,2374664
12/23/2009,1047.5,1053.75,1045,1049.25,727761,2376350
12/24/2009,1049,1056.25,1048.5,1055.75,248984,2394340
12/28/2009,1055.75,1060,1051.25,1056.75,474293,2392937
12/29/2009,1056.5,1062.25,1054.25,1055.5,579344,2397986
12/30/2009,1055,1056.25,1046.75,1055.75,596890,2393240
12/31/2009,1055.5,1059,1043.5,1044.5,638861,2392916
01/04/2010,1047.5,1063.5,1047,1062.5,1291254,2440458
01/05/2010,1062.25,1066.75,1058.75,1066,1378593,2402850
01/06/2010,1065.75,1069.25,1061,1066.75,1259921,2396493
01/07/2010,1066.75,1072.5,1060.75,1071.25,1567025,2406352
01/08/2010,1071,1075.5,1064.75,1075.25,1527666,2420194
01/11/2010,1075.25,1081.75,1071.5,1076.25,1456443,2427453
01/12/2010,1075,1076.75,1061.5,1067.75,2117166,2439036
01/13/2010,1068,1079,1063,1075.25,2131642,2475322
01/14/2010,1075.25,1080.75,1072,1079,1355731,2473392
01/15/2010,1080.5,1081,1061.25,1066,2059496,2454453
01/19/2010,1065.5,1080.75,1060,1079.5,1927993,2472206
01/20/2010,1078.75,1080.25,1059,1067.75,2391710,2482172
01/21/2010,1068.25,1073,1044,1044.75,3438955,2536905
01/22/2010,1043.5,1049.5,1020,1024.75,3544446,2615680
01/25/2010,1027.75,1036.75,1023.5,1026.25,2080292,2589797
01/26/2010,1027.75,1033.75,1014.75,1021,2449263,2620022
01/27/2010,1021.25,1030,1012.25,1028.25,2634603,2625603
01/28/2010,1028.25,1037.25,1008,1013,3052088,2613642
01/29/2010,1014.75,1027,1000.25,1004.25,3068079,2638822
02/01/2010,1004.25,1020.25,1001.75,1020,1896011,2619197
02/02/2010,1019.75,1035.25,1015.75,1031,2104398,2693741
02/03/2010,1030.75,1034,1024.25,1030.25,1883815,2684501
02/04/2010,1030,1032,993,995.5,3302110,2733407
02/05/2010,995.5,998.75,974.5,993.5,3983950,2752149
02/08/2010,993.5,1002.25,986.75,989.75,2061320,2795324
02/09/2010,989.25,1010.75,987.75,1000,3014475,2810384
02/10/2010,1000.25,1006.25,990,997,2204772,2813255
02/11/2010,997.25,1011.75,991.25,1010.25,2262497,2826210
02/12/2010,1010,1013.5,993.75,1012.75,2747993,2837310
02/16/2010,1010.25,1027.75,1007.25,1027,1761523,2795293
02/17/2010,1027,1033.75,1026.25,1033.25,1669958,2803301
02/18/2010,1033.5,1040.5,1026.75,1039.25,1832739,2804518
02/19/2010,1039.25,1044.75,1026.25,1040,2096659,2749477
02/22/2010,1040,1046.5,1037.25,1041.25,1317880,2759021
02/23/2010,1040.75,1046.5,1024,1031,2224420,2796410
02/24/2010,1030.5,1039.25,1026.25,1037.25,1882885,2805411
02/25/2010,1036.75,1037.25,1018.25,1036,2697610,2830299
02/26/2010,1035.75,1041.5,1030,1037.25,1944020,2819976
03/01/2010,1037.25,1049.25,1037.25,1048.25,1615001,2816032
03/02/2010,1048,1056.5,1046.5,1051.25,1502795,2775511
03/03/2010,1051.25,1058.75,1048.75,1052.25,1583814,2800091
03/04/2010,1052,1057.25,1047.75,1056,1490362,2751134
03/05/2010,1055.75,1072.5,1055.25,1070.25,1869074,2784520
03/08/2010,1070.25,1074.25,1068.75,1070.75,1179723,2767605
03/09/2010,1071,1079,1065.25,1074.25,1759468,2732028
03/10/2010,1073.75,1081.75,1071.5,1079.5,2112662,2587207
03/11/2010,1079,1084.75,1072.5,1084.5,1467691,1109345
03/12/2010,1084.5,1090.5,1080.5,1085,1866265,1481062
03/15/2010,1084.5,1085,1075,1084.25,1693881,1788753
03/16/2010,1084.25,1094.25,1083,1093.25,2010549,2086456
03/17/2010,1093.25,1104,1092.5,1099.5,2038542,2229054
03/18/2010,1099.25,1102.5,1094.75,1099.75,1819642,2326816
03/19/2010,1099.75,1103.5,1088.75,1094.75,2165925,2364398
03/22/2010,1091.75,1101.75,1085.25,1100.5,1915804,2366678
03/23/2010,1100.25,1109,1097.5,1108,1856410,2343536
03/24/2010,1107.75,1108.5,1099.5,1103,1992386,2364585
03/25/2010,1102.75,1115,1098.75,1101.25,2355473,2390362
03/26/2010,1100.75,1108.25,1095,1102,2161399,2406679
03/29/2010,1103.25,1109.5,1102.5,1107.25,1454311,2422677
03/30/2010,1107,1112.25,1102.75,1108,1642976,2411847
03/31/2010,1107.5,1109,1099.75,1103.75,2109287,2379962
04/01/2010,1105.5,1116,1104.25,1112.25,1942722,2403558
04/05/2010,1117.25,1122.25,1113,1121.5,1025888,2397813
04/06/2010,1121.5,1126.5,1115.75,1124.25,1395387,2398237
04/07/2010,1124.25,1124.75,1111.75,1117.5,2171684,2364972
04/08/2010,1117,1123.5,1109.5,1122.25,1910628,2389116
04/09/2010,1122,1131.5,1121.5,1131,1450628,2383750
04/12/2010,1133.25,1137,1129.25,1131,1253624,2379785
04/13/2010,1130.75,1134.25,1123.5,1131.5,1553891,2412904
04/14/2010,1134,1145.75,1133,1145,1727998,2440787
04/15/2010,1145,1149,1139.5,1147,1732427,2448263
04/16/2010,1146.5,1147,1121.25,1128.75,3584806,2465049
04/19/2010,1124.5,1135,1118.25,1134,2480009,2463376
04/20/2010,1134.25,1144.25,1132.5,1144,1534819,2474254
04/21/2010,1143.5,1148,1133.5,1139,2168277,2483833
04/22/2010,1137,1145.5,1124.75,1140.25,2668931,2523968
04/23/2010,1139.75,1152.25,1136,1150.75,1856101,2505018
04/26/2010,1150.75,1155.25,1146,1146.75,1624454,2504414
04/27/2010,1146.25,1148.5,1116,1119.5,3590721,2551935
04/28/2010,1120,1130.5,1115.25,1128.5,2857714,2534454
04/29/2010,1128.5,1144.75,1126.5,1143.75,1980761,2512231
04/30/2010,1144,1146.5,1121.25,1122,2897399,2506087
05/03/2010,1123,1140.5,1122.25,1137,1797282,2546897
05/04/2010,1136.75,1138.25,1102.75,1111,3553338,2537709
05/05/2010,1110.5,1113.5,1093.25,1102.5,3057926,2591435
05/06/2010,1102.25,1107.25,994.5,1061,5675645,2688328
05/07/2010,1062.25,1074,1029.25,1045.5,5013862,2647315
05/10/2010,1063.75,1100.5,1060,1095,3640288,2646663
05/11/2010,1094.5,1107.5,1079,1090.75,2663633,2686701
05/12/2010,1090.25,1109.75,1079.5,1108.25,2109839,2595338
05/13/2010,1107.5,1113.25,1092.25,1095.25,1963587,2576551
05/14/2010,1094,1098,1062.25,1073.75,2979512,2589750
05/17/2010,1072.25,1078.75,1051.25,1073,3052733,2570497
05/18/2010,1074,1086,1053.75,1057.25,3092769,2584389
05/19/2010,1056.5,1061.25,1037.25,1048.5,3585852,2607620
05/20/2010,1048.5,1055,1005.75,1008.5,4378875,2728055
05/21/2010,1007.75,1027.25,989.75,1023,4024607,2604744
05/24/2010,1024,1027.25,1008.5,1009.5,2231741,2651323
05/25/2010,1007.75,1013.25,975.25,1011.5,3433912,2656785
05/26/2010,1011,1028,999,999.75,2929237,2692123
05/27/2010,998.5,1041.5,994,1039.5,2613372,2645964
05/28/2010,1038.75,1045.25,1021.75,1027,2368730,2642268
06/01/2010,1027,1034.5,1007,1008,2593945,2713752
06/02/2010,1007.75,1036.75,1005.75,1035.25,2214865,2694730
06/03/2010,1035.5,1043.75,1029.25,1042,2033254,2657930
06/04/2010,1042.5,1046.25,997.75,1004.5,3211493,2750025
06/07/2010,1004.5,1009.25,985.5,986.5,2390986,2771249
06/08/2010,986.75,1001.75,979.75,997.75,3401030,2736063
06/09/2010,997.5,1016.25,989.75,994,2970468,2561641
06/10/2010,993.5,1026.25,990.5,1022.25,1928796,1116027
06/11/2010,1025.5,1031,1013,1027.75,2234724,1435415
06/14/2010,1030.25,1044.5,1027,1029,2411842,1874813
06/15/2010,1028.5,1054.25,1027,1052,2694530,2199082
06/16/2010,1052,1057.5,1042.75,1052.25,2522048,2425040
06/17/2010,1052.75,1060.25,1043.5,1054.5,2715158,2508842
06/18/2010,1054.25,1059.5,1051,1053,1631682,2533026
06/21/2010,1058.75,1072.25,1046,1053.25,2162081,2571881
06/22/2010,1053.25,1059.75,1032.25,1033.25,2286571,2601822
06/23/2010,1033.5,1040.5,1023,1030.25,2235636,2592658
06/24/2010,1029.25,1033.75,1009.25,1013.25,2551855,2657033
06/25/2010,1013,1022.25,1005.5,1017.5,2454671,2687382
06/28/2010,1017,1022.5,1009.25,1013.75,1686899,2679807
06/29/2010,1013.25,1017.5,973,978,3109449,2742306
06/30/2010,978,987.25,965.75,969.25,2622061,2762700
07/01/2010,969.25,972.5,948.75,964.5,3354900,2828763
07/02/2010,965,975.25,953.5,957,2135335,2825204
07/06/2010,954.5,981.25,945.5,967,2431642,2863819
07/07/2010,966.75,1002.5,959,1002,2556140,2834603
07/08/2010,1001.5,1011.25,996.75,1009.75,2112208,2775844
07/09/2010,1009.5,1017.75,1006,1015.25,1421814,2747468
07/12/2010,1015.25,1020,1008.25,1019.25,1382638,2782993
07/13/2010,1018.75,1038.75,1015.75,1032.5,2001017,2800205
07/14/2010,1037.75,1041.75,1026.25,1033.75,1940692,2770538
07/15/2010,1034,1042,1019,1033.25,2416608,2773274
07/16/2010,1033.25,1037.5,1001.75,1005.75,2503643,2756881
07/19/2010,1004.5,1013.75,999.75,1006.5,1760879,2785149
07/20/2010,1006,1023.5,993.5,1022.75,2275816,2796302
07/21/2010,1022.25,1030.5,1003.75,1006.75,2440958,2791287
07/22/2010,1006,1037.25,1004,1030.5,2178892,2775061
07/23/2010,1030,1044.25,1026.75,1043.25,2091081,2770900
07/26/2010,1043.25,1054.5,1039.75,1052.25,1543914,2745169
07/27/2010,1052,1061.5,1048.75,1053.75,1822245,2758792
07/28/2010,1053.25,1058.5,1042,1044.75,1641500,2746022
07/29/2010,1045.25,1055.75,1031.5,1039.75,2250104,2761379
07/30/2010,1039,1046.25,1026.25,1041,2133582,2709258
08/02/2010,1047.25,1067,1044.5,1064.5,1610959,2730487
08/03/2010,1064.5,1065.5,1056,1061,1493524,2716644
08/04/2010,1060.75,1068.75,1055,1067.25,1591800,2699304
08/05/2010,1067.5,1070.5,1058.25,1066.25,1340145,2710663
08/06/2010,1066.25,1069.75,1046.5,1062.25,2177376,2713680
08/09/2010,1062.25,1069.5,1059.25,1068.25,998906,2717711
08/10/2010,1068,1068.5,1051,1062.5,2029717,2716708
08/11/2010,1062,1062.5,1027.25,1027.75,2638258,2747067
08/12/2010,1027.75,1030.25,1013.25,1022,2180112,2746057
08/13/2010,1022.25,1031.75,1015.25,1018.75,1479393,2726008
08/16/2010,1020.25,1024.25,1009,1019.75,1612131,2765067
08/17/2010,1020,1041.25,1017.25,1031.75,1779783,2787274
08/18/2010,1031.75,1041.25,1026.5,1029.5,1814778,2752050
08/19/2010,1029.75,1037.75,1011.25,1014,2433838,2815775
08/20/2010,1013.5,1018.75,1004.5,1013,1806978,2792043
08/23/2010,1013,1023,1007,1008.25,1567358,2822978
08/24/2010,1008.25,1008.5,986.75,992.5,2466756,2879240
08/25/2010,992.75,1000.5,979.75,997.25,2478780,2880019
08/26/2010,998,1004.5,985.75,987.5,1994211,2917867
08/27/2010,986.5,1007.25,980,1006.5,2541324,2919615
08/30/2010,1006.5,1015.5,987.25,987.75,1506592,2930569
08/31/2010,987.75,997,980.25,991,2516451,2964455
09/01/2010,994.5,1025.25,993.5,1024.5,2355074,2901867
09/02/2010,1024.25,1033.25,1019.25,1032.25,1601762,2875870
09/03/2010,1032.5,1047.25,1029,1046.25,2017072,2850566
09/07/2010,1046.75,1050,1032.5,1034,1751617,2803647
09/08/2010,1034.25,1045.75,1029,1042,2001331,2602936
09/09/2010,1041.75,1054.5,1039.5,1045,1133889,904547
09/10/2010,1045.25,1053.25,1043,1052.5,1530259,1367848
09/13/2010,1057.5,1066.5,1055.5,1063.75,1998170,1793046
09/14/2010,1063.25,1070,1057.75,1063.25,2304737,2127504
09/15/2010,1063,1069,1056.5,1068.25,2083703,2372341
09/16/2010,1068.5,1071.5,1060.25,1070,1866295,2453572
09/17/2010,1070.25,1080.25,1064.5,1067.25,1933484,2436902
09/20/2010,1066,1087.75,1064.5,1084,1789965,2432315
09/21/2010,1084,1091.5,1077.75,1082.25,2098867,2416981
09/22/2010,1082.5,1087.75,1074,1077.25,1957234,2514158
09/23/2010,1077.5,1082,1064.75,1068,2190002,2515427
09/24/2010,1068,1092,1066,1090.75,1846093,2561544
09/27/2010,1091.5,1097.25,1084.5,1085.25,1343049,2557181
09/28/2010,1085.5,1093.5,1074.75,1089.25,2305031,2566485
09/29/2010,1089.25,1094.25,1083,1088.5,1860633,2582239
09/30/2010,1088.5,1101,1078.75,1084.25,2825790,2536476
10/01/2010,1084.25,1094,1082,1089.75,2065971,2546627
10/04/2010,1089.75,1091.5,1074.5,1082.25,1849807,2569442
10/05/2010,1082.25,1106.25,1080.25,1102.25,2203058,2638930
10/06/2010,1102.5,1107.5,1098.5,1103.25,1720880,2623535
10/07/2010,1103.25,1111.25,1094.75,1104,1988730,2625005
10/08/2010,1104,1111.5,1093,1108,1969643,2627827
10/11/2010,1109,1112.5,1105.25,1109.75,1005696,2640554
10/12/2010,1110,1116.5,1099.25,1112,1941433,2646446
10/13/2010,1112.75,1128.5,1111.75,1121.75,2163266,2723060
10/14/2010,1122.25,1128.25,1110,1121,2400204,2711338
10/15/2010,1121.5,1127.5,1110.5,1122.5,2644031,2675728
10/18/2010,1121.75,1129.75,1112.25,1125.75,1465558,2688392
10/19/2010,1126.25,1127,1103,1111.25,3065772,2681018
10/20/2010,1111.5,1127.5,1108,1122.25,2289137,2707547
10/21/2010,1122.25,1133.75,1114.75,1123.25,2408540,2689222
10/22/2010,1122.75,1129,1120.75,1128.2,1204824,2671093
10/25/2010,1128.25,1140.5,1128,1130.25,1752840,2679509
10/26/2010,1129.5,1131.75,1121.5,1130.25,1743843,2686156
10/27/2010,1130.75,1133.75,1115.25,1126.25,2246880,2690222
10/28/2010,1126,1135,1121,1126.75,2014979,2668557
10/29/2010,1126.75,1130,1119.5,1127.25,1751544,2671762
11/01/2010,1127.25,1140.25,1121.25,1130.5,2032082,2670465
11/02/2010,1130.25,1141,1128.25,1140.25,1573659,2694988
11/03/2010,1140.25,1145.5,1127,1144.75,2361808,2683550
11/04/2010,1145,1166.25,1142.75,1166,2301698,2748912
11/05/2010,1165.75,1172,1160,1169.5,2301698,2735053
11/08/2010,1168,1169.75,1162.25,1167.5,1542756,2809190
11/09/2010,1166.75,1172.25,1153.75,1158.5,2324133,2778956
11/10/2010,1158,1164.5,1149.25,1161.5,2483583,2797314
11/11/2010,1161,1161.25,1149.5,1158.5,1775665,2806244
11/12/2010,1158,1159.25,1139,1143,2766115,2812753
11/15/2010,1143,1153.25,1140,1143.25,2071297,2827290
11/16/2010,1142.75,1142.75,1118.5,1122.25,3168883,2831177
11/17/2010,1123.25,1129.5,1120.75,1125,2021219,2779026
11/18/2010,1125.25,1146.5,1124.5,1145.25,2067180,2808354
11/19/2010,1145,1147.5,1135,1145.75,1733603,2794626
11/22/2010,1150.25,1153.5,1130,1145.5,2212329,2773910
11/23/2010,1144.5,1145.25,1122.25,1125.75,2456997,2778957
11/24/2010,1125.5,1145,1123,1144,1821455,2782893
11/26/2010,1146.5,1148,1130,1130.75,963332,2773708
11/29/2010,1130.75,1141.25,1119.75,1134,2491942,2771661
11/30/2010,1134,1135.75,1120.5,1127,3089404,2792037
12/01/2010,1127,1155.25,1123.75,1152,2346276,2827756
12/02/2010,1151.5,1170.75,1149.5,1170.25,2037342,2845193
12/03/2010,1170.25,1174.75,1160.5,1171,1890658,2855263
12/06/2010,1171,1174.25,1163.75,1169.5,1326050,2803507
12/07/2010,1170.25,1182.5,1166.5,1170.75,2449523,2743781
12/08/2010,1170.25,1176.75,1164.75,1176.25,2142544,2518842
12/09/2010,1175.75,1185.5,1173.75,1180.5,1073405,871881
12/10/2010,1180.25,1188.75,1179.25,1188.5,1450096,1279636
12/13/2010,1187.75,1194.5,1184.5,1188.75,1824807,1594522
12/14/2010,1188.5,1194.75,1185.25,1189.25,2008662,1991813
12/15/2010,1189.25,1192,1181.25,1184.5,2114241,2245053
12/16/2010,1184.5,1192.25,1180,1191,1738245,2397297
12/17/2010,1191,1193.5,1187,1191,1340620,2392696
12/20/2010,1192.5,1198.25,1186.5,1193.75,1145804,2422001
12/21/2010,1193.5,1203.75,1193.25,1203.25,943293,2433418
12/22/2010,1202.5,1207.5,1201.5,1207,664450,2433411
12/23/2010,1207,1208.25,1201.75,1205.5,594048,2437477
12/27/2010,1202,1206.75,1198,1205.75,587701,2458879
12/28/2010,1206,1209,1204,1206.5,553798,2477060
12/29/2010,1206.5,1211,1205.75,1208.25,588441,2475165
12/30/2010,1208.25,1210,1204,1207,713588,2469321
12/31/2010,1206.75,1210.25,1202,1205.5,667046,2478376
01/03/2011,1205.5,1225,1205.5,1217.75,1591034,2500721
01/04/2011,1217.25,1222.5,1210.75,1217.75,1778621,2495528
01/05/2011,1218,1226.25,1208.25,1224.25,1797267,2510775
01/06/2011,1224.25,1229.5,1218.75,1222.75,1614397,2495267
01/07/2011,1222.25,1226.5,1210.25,1220,2175596,2505895
01/10/2011,1218.75,1220.5,1210.5,1218,1876415,2507962
01/11/2011,1218,1226.25,1216.5,1223,1662412,2527804
01/12/2011,1222.5,1236.75,1221.75,1236,1604117,2557791
01/13/2011,1235.75,1237,1228.75,1233.75,1671242,2531081
01/14/2011,1233.75,1242.5,1226.75,1242,1631162,2527355
01/18/2011,1238,1247.5,1235.25,1247.25,1673094,2563543
01/19/2011,1247,1248.75,1227.5,1231,2322868,2586802
01/20/2011,1231.75,1234,1220,1228.75,2534106,2614326
01/21/2011,1228.5,1240.5,1225.75,1232.25,2012431,2594871
01/24/2011,1232,1242.25,1230.25,1241,1635794,2634978
01/25/2011,1241,1244.25,1229.5,1240,2360267,2635938
01/26/2011,1239.75,1249.25,1238.5,1246,1609255,2646887
01/27/2011,1246.25,1250.75,1241.75,1248.25,1554851,2634255
01/28/2011,1247.75,1252,1223,1224,3238629,2694729
01/31/2011,1224,1236.25,1214.75,1235,2314420,2666224
02/01/2011,1235,1258.5,1233.75,1255.25,2089240,2690241
02/02/2011,1254.75,1258,1250.5,1252.5,1396167,2714368
02/03/2011,1252.75,1258.25,1244,1255.75,1828391,2692805
02/04/2011,1255.75,1261,1250.5,1259.75,1585618,2706640
02/07/2011,1259.75,1272.5,1258.5,1268.25,1501112,2730158
02/08/2011,1267.5,1274.75,1265.5,1274.25,1453914,2754984
02/09/2011,1274,1274.5,1264.25,1271.75,1825859,2780883
02/10/2011,1271,1273,1261,1271.25,2055532,2799077
02/11/2011,1270.75,1281.25,1262.5,1279.75,1881031,2799214
02/14/2011,1279.75,1283.75,1277,1280.25,1171814,2809512
02/15/2011,1280.5,1281.75,1274.75,1278.75,1457415,2814250
02/16/2011,1278.75,1288.5,1278.25,1285.5,1801087,2845287
02/17/2011,1285.5,1292.5,1281,1290.25,1677669,2849648
02/18/2011,1290.25,1295.5,1287.5,1295,1516091,2854700
02/22/2011,1294.75,1295,1262.75,1267,3257861,2898256
02/23/2011,1266.5,1273,1250,1258,3075485,2910101
02/24/2011,1258.25,1263.25,1245,1255.25,2903883,2875305
02/25/2011,1255,1272.5,1254,1271.25,1827557,2871412
02/28/2011,1270.75,1281.5,1265.5,1278.5,1941581,2852603
03/01/2011,1278.5,1289,1253.25,1253.5,3054741,2898347
03/02/2011,1253.75,1266.25,1248.75,1258.25,2680941,2915339
03/03/2011,1258.75,1284.5,1257.5,1282.25,2361733,2887515
03/04/2011,1282.25,1287,1263.75,1272.75,2944659,2894251
03/07/2011,1272.75,1279.75,1255.25,1261.5,2702700,2897776
03/08/2011,1261.25,1278.25,1258.5,1272.5,2209200,2798341
03/09/2011,1272.25,1277.5,1264,1268,2196273,2614534
03/10/2011,1268.5,1270,1245.25,1247,1844627,945951
03/11/2011,1246.5,1261.25,1236,1258.75,2185696,1310121
03/14/2011,1256,1258.25,1238.5,1248,2788791,1639297
03/15/2011,1248,1250.75,1208.5,1232.75,3992352,2134386
03/16/2011,1232.25,1241,1200.75,1211.5,4540281,2518402
03/17/2011,1212.25,1232,1198.75,1226.25,2979478,2586929
03/18/2011,1226,1245,1219,1231.75,2342198,2565944
03/21/2011,1233.75,1253.75,1232.25,1250.5,1488232,2553822
03/22/2011,1250,1254,1245,1245.75,1441789,2568898
03/23/2011,1245.25,1253.5,1236.5,1249.5,1939892,2587522
03/24/2011,1249.5,1264.25,1246.75,1262.75,1833298,2603534
03/25/2011,1262,1272,1261.5,1267.5,1651563,2598402
03/28/2011,1266.75,1272.75,1259.5,1259.75,1290490,2631428
03/29/2011,1260.25,1275.25,1257.75,1274,1549071,2650848
03/30/2011,1273.75,1285.25,1272.25,1281.5,1407633,2638334
03/31/2011,1282,1283.25,1278,1278.5,1521964,2647743
04/01/2011,1278.5,1291.25,1278,1285.25,1660075,2635255
04/04/2011,1284.5,1290.25,1282,1286.75,1273974,2646233
04/05/2011,1287.25,1291.75,1280.5,1284.25,1558287,2675137
04/06/2011,1284.5,1294,1283.5,1286.5,1656416,2665569
04/07/2011,1286.5,1292.75,1279.75,1286,2180272,2671718
04/08/2011,1286,1293.25,1276.25,1281.25,1858868,2688459
04/11/2011,1283.25,1287.75,1274.5,1277,1527470,2695169
04/12/2011,1277.75,1278,1262.75,1265.75,2078928,2685024
04/13/2011,1265.75,1276.25,1262.5,1266.25,1919662,2667514
04/14/2011,1266.75,1270.75,1255.75,1267.75,2027796,2690414
04/15/2011,1268,1276.75,1263.25,1276.25,1644200,2683332
04/18/2011,1275.75,1276.25,1247.75,1258.5,2255340,2687640
04/19/2011,1258.5,1267,1251.5,1266,1528995,2693117
04/20/2011,1266.25,1288,1266,1285.75,1871971,2694507
04/21/2011,1286,1295.25,1285.5,1288.5,1276072,2681863
04/25/2011,1288,1292.75,1284.75,1288.25,599322,2693363
04/26/2011,1288.25,1303.75,1285.5,1298.5,1386038,2726416
04/27/2011,1298.5,1311.75,1297.75,1308.5,1386295,2751861
04/28/2011,1309,1316,1304.25,1312.5,1706910,2743397
04/29/2011,1312.5,1321.25,1310.25,1317.25,1272342,2742628
05/02/2011,1320.75,1331,1312.25,1315.25,1707040,2742024
05/03/2011,1315.25,1316,1303.25,1309.5,1674060,2794195
05/04/2011,1309.25,1312.5,1295,1300.5,2382666,2790443
05/05/2011,1300.75,1306.25,1282.75,1292.5,2915006,2758798
05/06/2011,1291.75,1309.25,1289.25,1292,2673077,2751590
05/09/2011,1294.75,1303.75,1292,1300.25,1666599,2677123
05/10/2011,1300,1314,1296.5,1311.25,1571216,2680756
05/11/2011,1311.25,1315.75,1290.5,1296.25,2190906,2664963
05/12/2011,1296.75,1306.25,1286.25,1305,2254909,2647161
05/13/2011,1304.75,1310,1288,1291.5,2235430,2650027
05/16/2011,1289.5,1298.75,1282.25,1283,2177046,2666484
05/17/2011,1282.75,1289.5,1273.5,1283,2292146,2688008
05/18/2011,1283.75,1298,1282,1296,1612220,2695103
05/19/2011,1295.75,1303,1292,1299.25,1825276,2706744
05/20/2011,1299,1301.5,1284.5,1285.25,2248408,2719462
05/23/2011,1283.5,1284.5,1268.25,1272.75,2054242,2752316
05/24/2011,1272.25,1280,1269.25,1271,1860601,2761199
05/25/2011,1270.5,1282,1259.75,1274,2100699,2780614
05/26/2011,1274,1285,1270,1284,2286732,2762061
05/27/2011,1284,1291.25,1282,1287.5,1393298,2775088
05/31/2011,1288.5,1303.25,1285.75,1301.5,1927228,2815719
06/01/2011,1301.5,1305.25,1268.75,1269.5,2681845,2835132
06/02/2011,1270.75,1275.25,1261.75,1270,2433178,2815208
06/03/2011,1269.75,1271,1252,1253.75,2677734,2930588
06/06/2011,1256.25,1256.5,1240.75,1242.5,2185300,2889057
06/07/2011,1242.75,1253,1240,1242.25,2069553,2803593
06/08/2011,1242.5,1245.25,1233.75,1234.5,2695851,2671828
06/09/2011,1236,1251.5,1232.75,1245,978448,808832
06/10/2011,1245.25,1246.5,1224.75,1226.75,2355546,1201982
06/13/2011,1228,1234.75,1222.5,1229.25,2517553,1584108
06/14/2011,1230.5,1250,1228.25,1247.5,2834353,2117784
06/15/2011,1246.75,1246.75,1218.75,1223,3639073,2472316
06/16/2011,1224,1232,1215.25,1226.5,3263670,2557724
06/17/2011,1226.75,1240.25,1221.5,1229,2335210,2572371
06/20/2011,1228,1238.25,1219.25,1236.75,1675608,2540173
06/21/2011,1236.25,1255.75,1234.75,1251,2075568,2531071
06/22/2011,1250.75,1256.75,1242.5,1242.75,1872931,2524036
06/23/2011,1243,1243.75,1220,1240,3316080,2548765
06/24/2011,1240.5,1249,1224.25,1227,2499136,2575596
06/27/2011,1228,1243,1220,1239.25,2000732,2536579
06/28/2011,1240,1258,1234.5,1257.5,1913881,2507415
06/29/2011,1256.5,1268.5,1254.5,1267.25,2489063,2484633
06/30/2011,1267,1280.5,1265.25,1278.5,1875270,2490419
07/01/2011,1278.5,1299.5,1275.5,1297.75,1955127,2468230
07/05/2011,1297,1300.75,1291.25,1299.75,1729821,2485036
07/06/2011,1299,1303.75,1289.5,1298.75,1819425,2486568
07/07/2011,1299,1315.75,1298.75,1314.75,1678156,2502471
07/08/2011,1314.5,1317.5,1292.25,1304.75,2253551,2525676
07/11/2011,1302.25,1302.5,1274.75,1281.5,2432258,2558138
07/12/2011,1281,1286.25,1258.25,1273.75,2888474,2589528
07/13/2011,1273.75,1290.75,1270.25,1275.25,2315093,2579101
07/14/2011,1275.25,1286.25,1265,1269.75,2877782,2575806
07/15/2011,1270.75,1278.5,1263.5,1278,2298613,2547985
07/18/2011,1277.5,1277.75,1254.25,1263.5,2168734,2565507
07/19/2011,1264.5,1287.25,1263.25,1284.25,2098625,2585860
07/20/2011,1284.25,1292.75,1282.25,1284.25,1637321,2594680
07/21/2011,1284.75,1306.5,1278,1305.5,2311771,2575395
07/22/2011,1304.25,1310.75,1295.75,1304,1478170,2559590
07/25/2011,1293,1303.25,1285,1296.5,1640963,2567417
07/26/2011,1296.5,1302.75,1288.5,1289.25,1698186,2558292
07/27/2011,1289,1291.5,1261,1262,2535676,2622989
07/28/2011,1262.25,1276,1258.25,1259.75,2338767,2633648
07/29/2011,1260.75,1263.75,1241.5,1251.5,2889931,2689055
08/01/2011,1269,1272.75,1233.25,1242.75,3020191,2717702
08/02/2011,1242.75,1248,1209.75,1210.25,3293753,2786136
08/03/2011,1211.25,1221,1193.25,1217.5,3815275,2837954
08/04/2011,1217.25,1227.25,1156.25,1161.75,5039775,2960288
08/05/2011,1162.25,1182,1126.25,1160.75,6160540,2938984
08/08/2011,1130.25,1152,1072.5,1074.25,6173318,3242540
08/09/2011,1076,1138.5,1040,1134.75,6285917,3337317
08/10/2011,1134,1141.75,1076.75,1086.5,4925051,3446782
08/11/2011,1086,1147,1066,1131.5,4482222,3385012
08/12/2011,1131.25,1149.75,1109.75,1139.75,2720118,3371749
08/15/2011,1142.75,1164.75,1139.25,1161.5,2002026,3367839
08/16/2011,1159.5,1164.5,1140.5,1155.25,2556621,3169438
08/17/2011,1154.75,1169.75,1144.5,1153,2112805,3203678
08/18/2011,1152.5,1153,1091.25,1106.5,3809916,3363879
08/19/2011,1106.75,1116.25,1080.5,1087,3583223,3390307
08/22/2011,1085,1109.5,1074.25,1086.25,2714560,3396068
08/23/2011,1086.5,1123.75,1081.5,1121.5,3338118,3371817
08/24/2011,1122,1139.75,1105.5,1135,2616278,3395461
08/25/2011,1134.5,1151.5,1116,1120.5,3198280,3429011
08/26/2011,1120,1142.75,1095.75,1139,3053686,3452313
08/29/2011,1138.5,1171.75,1135.25,1171,1832857,3471251
08/30/2011,1171,1181.75,1156.5,1167.75,2576230,3467846
08/31/2011,1167.25,1192.75,1164.25,1180.75,3159833,3451099
09/01/2011,1180.75,1191.5,1163.75,1164.25,2656315,3435920
09/02/2011,1164,1166.25,1131.5,1132.25,2427798,3528629
09/06/2011,1106,1129.75,1099,1127.5,3522564,3594453
09/07/2011,1127.5,1162.75,1126.75,1162,2595150,3415957
09/08/2011,1162.5,1166.75,1145,1148.75,1326103,831091
09/09/2011,1148.75,1157,1109.75,1121,3165441,1392352
09/12/2011,1104.75,1126.75,1092.25,1126,3612118,1887934
09/13/2011,1125.5,1139.25,1107.75,1134,3694565,2407037
09/14/2011,1134.25,1165,1116.75,1151,3552069,2754383
09/15/2011,1151,1174.25,1144.5,1173,3024123,2883574
09/16/2011,1171.75,1183.25,1163.5,1180.5,2661191,2930734
09/19/2011,1168,1172.5,1150.25,1166.5,2446620,2897053
09/20/2011,1165.5,1183.25,1154,1164.75,2614553,2918960
09/21/2011,1165.5,1172.5,1123.75,1124.5,3254771,2936112
09/22/2011,1124,1127.75,1075.5,1092.25,4741905,3081477
09/23/2011,1093,1107.25,1070.75,1098.5,3365634,3067211
09/26/2011,1090.75,1127.75,1083.75,1127.25,3089036,3062794
09/27/2011,1126.25,1158.75,1123.75,1138.25,3258954,2974168
09/28/2011,1137.75,1150.5,1112.25,1117.5,2802438,2976156
09/29/2011,1117,1139.5,1102.25,1125,2975702,2956018
09/30/2011,1126,1128.5,1090.25,1094.75,2980938,3006367
10/03/2011,1091.75,1102.25,1054,1055,3504183,3115740
10/04/2011,1056.25,1088.5,1036.75,1082.25,4190407,3139609
10/05/2011,1083.25,1110,1075.25,1103.75,3039981,3115881
10/06/2011,1103.75,1129.25,1097.75,1126.25,2903759,3116403
10/07/2011,1126,1142.5,1113.5,1123.75,2865466,3053178
10/10/2011,1126.5,1161,1125.25,1159.75,1776333,2994500
10/11/2011,1159.25,1163.5,1149.5,1158.25,1953734,3007577
10/12/2011,1156.25,1184.75,1149.5,1167,2559219,2990284
10/13/2011,1167.25,1173,1154,1166.75,2316227,2954661
10/14/2011,1166.25,1190.25,1161.75,1188,2244214,3021872
10/17/2011,1187,1199.5,1162.25,1162.75,2385603,3004602
10/18/2011,1162.75,1198.5,1154.25,1191.75,2978540,2994319
10/19/2011,1191.5,1196,1170.25,1175.25,2430802,2987028
10/20/2011,1175.5,1185,1161.25,1178.75,2898123,2976324
10/21/2011,1177.5,1204.5,1176.75,1204,2115010,2992779
10/24/2011,1198.5,1221.25,1195.5,1215.75,2006311,2984444
10/25/2011,1215.75,1223.25,1191,1193.25,2635786,2994122
10/26/2011,1193.75,1211.25,1185.25,1206.25,2697660,2985716
10/27/2011,1206.75,1258,1206.25,1251.25,3324091,2916640
10/28/2011,1251,1253,1241.5,1249.75,1932702,2839103
10/31/2011,1248.75,1249.5,1214,1218,2239270,2839145
11/01/2011,1218,1218,1177.25,1193.25,3666184,2872959
11/02/2011,1192.25,1207.5,1185.25,1203,2264238,2810930
11/03/2011,1203,1228.5,1182.25,1224.5,2822923,2799002
11/04/2011,1224.5,1227.5,1203.25,1219.75,2243027,2832228
11/07/2011,1222,1228.25,1200.75,1226.25,1982159,2841443
11/08/2011,1226.25,1244,1217.25,1242,2241483,2870177
11/09/2011,1242,1242.75,1191.5,1194.25,3248837,2886130
11/10/2011,1194.75,1213.75,1187,1206.25,2584328,2878090
11/11/2011,1206.25,1233.5,1202.5,1230.25,1603127,2910203
11/14/2011,1233,1239.5,1212.25,1221.25,1889071,2924794
11/15/2011,1220.25,1231,1202.75,1222.75,2243400,2924905
11/16/2011,1223.25,1227.5,1199.25,1199.75,2711882,2945937
11/17/2011,1200,1210.5,1175.25,1183.5,3096973,2956121
11/18/2011,1183.75,1198.5,1177.5,1182.75,2178618,2948205
11/21/2011,1176.75,1177.75,1149.25,1159.5,2401770,2949110
11/22/2011,1159.5,1167.75,1148,1151.5,2306860,2981872
11/23/2011,1151.5,1153.75,1127.25,1128.75,2325948,2994170
11/25/2011,1128.75,1142.5,1116.25,1122.25,1518196,2989734
11/28/2011,1140.75,1165,1138,1159.75,2362657,2987615
11/29/2011,1159.5,1174.75,1155,1165.25,2423915,2950153
11/30/2011,1163.75,1215.5,1151.75,1214.75,3298494,2972939
12/01/2011,1214.75,1219.75,1204.5,1212.25,2110759,2879027
12/02/2011,1212.25,1231.5,1210.75,1212.25,2179603,2842871
12/05/2011,1216.75,1235,1216.75,1223.75,2333966,2828861
12/06/2011,1222,1234.5,1214,1223.75,2187368,2789338
12/07/2011,1224.25,1236.75,1212.75,1232.75,2724649,2654178
12/08/2011,1232.25,1240.5,1199.25,1204.75,1282789,831476
12/09/2011,1204.25,1229.25,1197.25,1227.5,2410241,1205923
12/12/2011,1224.75,1229,1194.5,1203.75,2578512,1669560
12/13/2011,1203.75,1218.5,1187,1194.75,3108499,2113495
12/14/2011,1194.25,1201,1177,1180.75,2855128,2371298
12/15/2011,1180.75,1195,1172.5,1186.25,2299656,2469690
12/16/2011,1186.75,1199.5,1182.75,1185.5,2189561,2511559
12/19/2011,1186.5,1194.25,1170,1173.5,1683745,2532031
12/20/2011,1173.5,1211.75,1173.25,1210.5,1825749,2554237
12/21/2011,1210.5,1223.5,1197.5,1210.75,1986543,2567911
12/22/2011,1210.5,1225.5,1206.75,1223.5,1333614,2587797
12/23/2011,1224,1235.25,1223.25,1234.75,693965,2594367
12/27/2011,1235,1238.5,1230.5,1234.75,508261,2599518
12/28/2011,1234.5,1239,1217.5,1219,1013536,2598919
12/29/2011,1218.5,1233,1218.25,1232,878740,2603862
12/30/2011,1231.25,1235,1225.25,1227,692364,2609084
01/03/2012,1249.25,1254.5,1244.75,1246.5,1565370,2658349
01/04/2012,1246.5,1249.25,1237.25,1247.5,1419339,2560482
01/05/2012,1247.75,1252.5,1234.25,1247.5,1819520,2580006
01/06/2012,1247.75,1256.75,1241.25,1248.75,1691991,2571183
01/09/2012,1249.25,1252.25,1241.75,1250,1438170,2579341
01/10/2012,1249.5,1266.5,1249,1260.5,1531383,2578611
01/11/2012,1260.5,1264,1253.75,1262.75,1800297,2597783
01/12/2012,1262.75,1272,1255.25,1266.25,1755528,2593643
01/13/2012,1266.5,1269.5,1247.25,1263.5,2115831,2613916
01/17/2012,1259.75,1277,1255.75,1263.75,1837834,2608231
01/18/2012,1263.5,1278.75,1261,1276.75,2008751,2645203
01/19/2012,1277.25,1286,1273.75,1285,1837168,2656811
01/20/2012,1284.5,1286.25,1279.25,1285.25,1420429,2659069
01/23/2012,1282,1292.75,1279.5,1285.5,1609178,2654751
01/24/2012,1285.75,1286.25,1276,1286,1478167,2649002
01/25/2012,1285.75,1299.25,1277.5,1294.75,1973502,2687268
01/26/2012,1295.25,1304.25,1283.75,1289.75,2012742,2700924
01/27/2012,1289.25,1293.75,1281.5,1287,1730821,2630855
01/30/2012,1288.5,1289,1270.5,1283.5,1710571,2641729
01/31/2012,1283.5,1292,1276.75,1282.75,1894426,2672094
02/01/2012,1282.75,1301.5,1278.25,1294.25,1904608,2680101
02/02/2012,1294.75,1300.5,1291.5,1297.25,1357576,2649993
02/03/2012,1297.25,1316.5,1294.5,1313.5,1710648,2669758
02/06/2012,1311,1315,1304.75,1313.5,1196876,2662818
02/07/2012,1313.5,1320.25,1306.25,1319.25,1498861,2660225
02/08/2012,1318.75,1322.75,1312.75,1321.5,1540962,2663724
02/09/2012,1321.5,1327.25,1315.25,1322.75,1755116,2681372
02/10/2012,1322.5,1322.75,1308.25,1315,1713982,2694896
02/13/2012,1321.75,1326.75,1317.25,1323.5,1235174,2652514
02/14/2012,1323.75,1326.5,1312.25,1322.25,1739688,2684468
02/15/2012,1322,1332.5,1312.5,1316.75,2282387,2688692
02/16/2012,1316.25,1331.75,1308.75,1329.25,1962084,2693762
02/17/2012,1329.25,1335.75,1327.5,1334.25,1250939,2705934
02/21/2012,1341.25,1344,1330.25,1334.5,1584418,2723429
02/22/2012,1334.25,1338.5,1327.5,1330.5,1439240,2709926
02/23/2012,1330.5,1338.25,1324.75,1337.5,1602052,2715233
02/24/2012,1337.5,1343,1336,1337.75,1165825,2723016
02/27/2012,1337.75,1345.25,1327.5,1341.75,1662699,2733319
02/28/2012,1341.75,1348.25,1339,1346,1540432,2736498
02/29/2012,1345.75,1351.75,1331.25,1339,2280683,2767710
03/01/2012,1339,1349.75,1333.25,1349,1966089,2782610
03/02/2012,1349,1351.5,1339.5,1343.25,1458860,2785199
03/05/2012,1341.75,1344,1332.5,1339,1535936,2757168
03/06/2012,1338.5,1340.25,1313,1316.5,2450910,2737111
03/07/2012,1316,1328.75,1315.75,1327.25,1893777,2624143
03/08/2012,1327.25,1342.75,1325,1340.75,917534,846470
03/09/2012,1340.5,1349,1337.75,1347,1904083,1284377
03/12/2012,1347,1347.25,1340.5,1347,1879168,1797488
03/13/2012,1347,1371.5,1346.25,1371,2743994,2371441
03/14/2012,1370.75,1374.5,1364.5,1369,2095321,2563097
03/15/2012,1368.5,1377.75,1365,1376.25,1953864,2672834
03/16/2012,1376,1380.75,1374.25,1378.75,1384158,2681911
03/19/2012,1377.5,1388.25,1373.75,1384.25,1525304,2680501
03/20/2012,1384.25,1385.25,1372,1380.25,1583682,2692793
03/21/2012,1380.25,1386,1374.5,1377.75,1533579,2696753
03/22/2012,1378,1381,1362.75,1369.25,1682418,2700517
03/23/2012,1369.25,1375.5,1360.75,1374.25,1559341,2697307
03/26/2012,1374,1395.75,1372.75,1395.25,1456063,2702345
03/27/2012,1395.25,1400,1386.25,1386.75,1251826,2722273
03/28/2012,1386.5,1392.5,1372.25,1380.5,1759121,2726812
03/29/2012,1379.75,1384.25,1366.5,1378.5,1827754,2730099
03/30/2012,1378.25,1386.5,1376,1383.5,1619524,2709590
04/02/2012,1387.5,1398,1379.25,1392.75,1718652,2738339
04/03/2012,1392.25,1394.5,1379.75,1389,1673086,2736147
04/04/2012,1389.25,1389.25,1368.75,1373.5,1834777,2706184
04/05/2012,1373.5,1378,1364.25,1370.5,1539342,2727847
04/06/2012,1370.75,1375,1352.25,1355.25,198499,2740195
04/09/2012,1355.25,1363,1352,1355.25,1083274,2746096
04/10/2012,1354.5,1361,1332.75,1337.25,2522310,2756491
04/11/2012,1338,1350.75,1337.75,1344.25,1739768,2735723
04/12/2012,1344.5,1366.5,1343.5,1366.25,1852924,2762959
04/13/2012,1366,1368.75,1344,1345.25,1936470,2760858
04/16/2012,1346.25,1355.5,1340.75,1344.25,1959799,2769578
04/17/2012,1344.5,1369,1339.5,1363.75,1848818,2781649
04/18/2012,1364,1367,1358,1358.5,1848236,2787008
04/19/2012,1359,1370.25,1345.75,1352.75,2631716,2792920
04/20/2012,1354,1363.5,1351.5,1355.5,1808442,2779316
04/23/2012,1352.5,1355,1334.25,1343,1848613,2808295
04/24/2012,1343.25,1351.5,1341.25,1350.25,1440903,2791554
04/25/2012,1351,1368,1349.75,1367.5,1827484,2816352
04/26/2012,1367.5,1378.5,1361.25,1377,1666603,2852617
04/27/2012,1377,1383.25,1366.75,1378.75,1616584,2844782
04/30/2012,1380.5,1382.75,1370,1373.75,1322300,2820525
05/01/2012,1373.75,1392,1371.5,1380.75,1305665,2825580
05/02/2012,1380.75,1385,1369.5,1377.75,1682321,2818494
05/03/2012,1377.75,1383,1364.75,1366.25,1761579,2800522
05/04/2012,1366.75,1369.25,1341.75,1342.75,2076198,2833205
05/07/2012,1334.25,1350.5,1322.75,1346,1610579,2826296
05/08/2012,1345.5,1348.25,1324,1338.75,2307638,2832476
05/09/2012,1339.25,1341,1319.5,1331.25,2523438,2856301
05/10/2012,1331.5,1344,1326,1337.75,1839321,2842146
05/11/2012,1337.75,1343.5,1324.25,1330.25,1840516,2859612
05/14/2012,1326.25,1331.25,1313.5,1314.25,1912994,2870892
05/15/2012,1314.75,1327.25,1305.75,1308.5,2402932,2929667
05/16/2012,1309,1320,1301,1302.75,2282620,2941326
05/17/2012,1303.25,1311,1280.75,1281.5,2906203,2927847
05/18/2012,1282.25,1290.75,1270,1271,2816411,2957278
05/21/2012,1272,1296.25,1267.5,1296,2051007,2928492
05/22/2012,1295.5,1306.75,1287.75,1295,2449269,2942926
05/23/2012,1295.75,1299.25,1274.25,1296,2555222,2971911
05/24/2012,1296,1303.75,1286.25,1302.75,2171218,2962701
05/25/2012,1302.75,1310,1292.25,1295.25,1521622,2951359
05/29/2012,1302.25,1314.5,1297.75,1313.75,2236090,2959600
05/30/2012,1313.75,1314.5,1288.25,1288.75,2313731,2979748
05/31/2012,1289.25,1299.25,1277.5,1289.5,2746687,2961742
06/01/2012,1286.5,1287.75,1253.75,1254.25,3278646,3008101
06/04/2012,1255.25,1261.75,1242.25,1253.25,2338973,2960597
06/05/2012,1253.5,1267,1247.75,1265.25,2035780,2921466
06/06/2012,1265.5,1296,1263.25,1295.75,2836135,2773548
06/07/2012,1295.5,1309.75,1292,1296.75,989978,787312
06/08/2012,1296.25,1309.75,1285.5,1308.75,1943155,1254021
06/11/2012,1323.75,1328.75,1286.5,1287,3116823,1801710
06/12/2012,1287.75,1307.25,1283.75,1306.75,2900941,2233378
06/13/2012,1306.5,1308,1290.25,1295.5,2566739,2419155
06/14/2012,1295.75,1314.5,1292,1313,2808502,2555080
06/15/2012,1312,1325.25,1311.25,1324.25,1817397,2557420
06/18/2012,1332,1334.25,1314,1327.75,2074890,2571236
06/19/2012,1327.5,1343.75,1323.25,1337.25,1772340,2577825
06/20/2012,1336.75,1342.25,1325.5,1337.5,2364882,2619510
06/21/2012,1337.5,1340,1304.25,1305,2713717,2649917
06/22/2012,1305.25,1318.5,1305,1313.5,1859289,2652686
06/25/2012,1312.25,1313.25,1289.25,1293.25,1843892,2713459
06/26/2012,1293.5,1304.75,1290,1302.25,1810328,2727651
06/27/2012,1302.25,1315.25,1298.75,1312.25,1615882,2747945
06/28/2012,1312.5,1314.5,1293.5,1309.25,2291307,2740099
06/29/2012,1308.75,1346.25,1302.75,1343.25,2488982,2718455
07/02/2012,1345.5,1349,1336.25,1344.25,1688137,2714985
07/03/2012,1345,1356.25,1342,1354.75,1047073,2713523
07/05/2012,1353.25,1361.75,1343.75,1348.25,1885277,2743266
07/06/2012,1348.25,1350.75,1329,1338.5,1955639,2752042
07/09/2012,1336,1337,1327.75,1336,1473739,2750846
07/10/2012,1335.75,1343.25,1317.25,1322.25,2020477,2779384
07/11/2012,1321.75,1329.25,1314.5,1323,1912327,2786227
07/12/2012,1323.25,1326.25,1306.5,1316,1904895,2796788
07/13/2012,1316,1340,1315.5,1338.5,1758931,2805218
07/16/2012,1338,1339.25,1329.75,1334.25,1547166,2793770
07/17/2012,1334,1347.25,1326,1345.25,1970476,2788070
07/18/2012,1345.25,1357.25,1339.25,1354,1797575,2791638
07/19/2012,1354,1362.75,1352.75,1358.75,1743124,2804013
07/20/2012,1358.25,1358.75,1343.75,1345,1800661,2809562
07/23/2012,1342.25,1343.5,1318.75,1330.5,2078031,2825947
07/24/2012,1330.5,1333.25,1310.5,1316.25,2115725,2838586
07/25/2012,1317.75,1326.75,1308,1321.75,1840501,2832270
07/26/2012,1321.5,1345.5,1314.5,1341.5,2275727,2803798
07/27/2012,1341.5,1371.75,1339.5,1369.25,2495356,2786322
07/30/2012,1366,1374.25,1362.5,1367.25,1486890,2739745
07/31/2012,1366.75,1373.25,1357.75,1361.25,1774241,2732125
08/01/2012,1358.75,1368.25,1354.5,1357.25,1800024,2745910
08/02/2012,1356.75,1369.75,1336,1348.75,2835526,2818329
08/03/2012,1349,1377.25,1346.75,1375.75,1945915,2799500
08/06/2012,1377,1382.5,1374,1376.75,1171977,2789278
08/07/2012,1376.75,1390,1374.25,1383.75,1459898,2802895
08/08/2012,1383.25,1387,1377.25,1385,1227991,2808926
08/09/2012,1385.25,1390.5,1380.5,1387.25,1179356,2820919
08/10/2012,1387,1389.5,1378.75,1389.25,1246593,2839596
08/13/2012,1387.25,1390.75,1381,1389.25,1202738,2852295
08/14/2012,1388.75,1396.25,1384,1388.25,1435083,2884729
08/15/2012,1388,1392.5,1383.75,1390.25,1103484,2897590
08/16/2012,1390.25,1402.25,1388.5,1399.75,1495429,2902712
08/17/2012,1400.5,1403.5,1397.5,1402,1139564,2935039
08/20/2012,1401.75,1404.75,1396.25,1401.5,1110701,2955045
08/21/2012,1401.5,1411.5,1394.75,1399.25,1731248,2953918
08/22/2012,1399.5,1401,1391,1399,1675386,2972094
08/23/2012,1399,1404.75,1384.75,1386.75,1592212,2962988
08/24/2012,1386.5,1398.75,1382,1396.5,1572472,2995536
08/27/2012,1396.75,1402.75,1393.75,1395,932096,2991505
08/28/2012,1395,1398.75,1390,1394.5,1210117,3006498
08/29/2012,1394,1399.25,1391.5,1394,959745,3029887
08/30/2012,1393.75,1394.5,1382,1383.75,1217187,3031988
08/31/2012,1383.75,1399,1382.25,1391.75,2046718,3031853
09/03/2012,1393,1396.25,1383.5,1395.25,161515,3036351
09/04/2012,1395.5,1396.25,1381.25,1392.75,1680397,3014306
09/05/2012,1393,1395,1384,1390.25,1429039,2997724
09/06/2012,1390.25,1419,1390,1417.75,2040626,3026244
09/07/2012,1417.75,1425.5,1417.25,1425,1472193,2996654
09/10/2012,1423.5,1424.75,1412.5,1413.25,1096739,2983055
09/11/2012,1412.25,1424.25,1408.25,1417.25,1430082,2840731
09/12/2012,1417.25,1427,1415.25,1426.25,1725227,2672629
09/13/2012,1425.25,1451,1421.75,1444.25,1355960,1159318
09/14/2012,1443.75,1461.75,1443.25,1452.75,2463875,1669150
09/17/2012,1452.5,1452.75,1444.25,1447.75,1573731,1972189
09/18/2012,1447.75,1450,1442.75,1446.75,1821180,2428499
09/19/2012,1447,1453,1445,1447,1658342,2658786
09/20/2012,1447.25,1448.75,1437.25,1447.5,1744200,2789868
09/21/2012,1448,1456,1444.25,1445.75,1605312,2771210
09/24/2012,1444,1448.25,1438.5,1445.25,1261245,2803075
09/25/2012,1445.5,1450.75,1428.75,1431,1813743,2824334
09/26/2012,1430.5,1433.5,1417.75,1420.75,1793271,2893511
09/27/2012,1421.25,1438.25,1421.25,1434.75,1754826,2919321
09/28/2012,1434.75,1437.25,1422.75,1428,2101935,2920153
10/01/2012,1426.5,1445.25,1421.5,1430.75,1903230,2907028
10/02/2012,1430.25,1439.75,1426,1434.75,1610265,2903044
10/03/2012,1434,1442.5,1429.25,1438.5,1553817,2861212
10/04/2012,1437.75,1451.5,1437.75,1449.5,1566715,2861644
10/05/2012,1449.5,1459.75,1445,1449.25,1681666,2864399
10/08/2012,1451,1451,1441.25,1443.5,961596,2862707
10/09/2012,1443.5,1448.25,1429,1429.75,1956139,2877110
10/10/2012,1430.75,1431.5,1418.75,1420,1672672,2881331
10/11/2012,1419.5,1433,1415,1422.25,1585045,2894922
10/12/2012,1421.75,1428.25,1413.75,1415.25,1624836,2897739
10/15/2012,1417.25,1430.25,1410.25,1429.25,1525436,2900680
10/16/2012,1429.75,1445.25,1428.25,1443,1622289,2899774
10/17/2012,1443,1451.5,1440,1450.75,1534392,2940616
10/18/2012,1450.75,1453.5,1441.5,1445.25,1805949,3013923
10/19/2012,1445,1447.25,1417.25,1417.75,2400959,2938325
10/22/2012,1418.25,1425,1410.5,1423.75,1777803,2932032
10/23/2012,1424.5,1427,1395.75,1400.5,2303989,2960009
10/24/2012,1400.25,1408.75,1395.5,1399,1756752,2964441
10/25/2012,1400,1410.5,1393.25,1402,1808585,2975347
10/26/2012,1403.5,1406.25,1388.25,1401.25,2089898,2992766
10/29/2012,1400,1401.25,1390.75,1401.25,181669,2978558
10/30/2012,1393,1406,1386.75,1401.25,178848,2985990
10/31/2012,1406.25,1412,1394.25,1400.5,1775915,2980425
11/01/2012,1395.75,1418.75,1392.25,1417,1705976,2949574
11/02/2012,1417,1425.25,1398.75,1399.25,2089006,2978796
11/05/2012,1396.5,1409.25,1396.25,1405.75,1388947,2985203
11/06/2012,1404.75,1423,1403.5,1419,1481236,2957854
11/07/2012,1418.75,1425.5,1377.75,1382.75,3199570,3049237
11/08/2012,1384,1391.25,1366.25,1369,2615376,3071063
11/09/2012,1369.5,1381.75,1357.25,1369.5,2549324,3061897
11/12/2012,1369,1375.5,1366.25,1372,1138665,3047398
11/13/2012,1372,1380,1359.5,1364.75,1950603,3032864
11/14/2012,1367,1375.5,1343.25,1346.75,2448722,3074002
11/15/2012,1347.5,1352.75,1339,1345,2416674,3066032
11/16/2012,1345.25,1354.25,1334,1353.5,2605521,3048449
11/19/2012,1354.5,1379.5,1354,1376.25,1741462,3045985
11/20/2012,1373.75,1381.25,1367.75,1380,1548714,3066774
11/21/2012,1379.75,1383.5,1370.75,1382,1068642,3068623
11/23/2012,1385.5,1401.25,1381,1399,913304,3052902
11/26/2012,1397,1398.75,1388.75,1397,1220715,3055794
11/27/2012,1397.75,1401.5,1389.25,1391.25,1639215,3055499
11/28/2012,1391.25,1402.5,1376.75,1400.75,2128449,3036262
11/29/2012,1400.5,1412.25,1398.25,1409.5,1877829,3044851
11/30/2012,1405.25,1413.25,1403.5,1408.25,1686640,3037657
12/03/2012,1407,1417.75,1398.25,1400.75,1652126,3042657
12/04/2012,1399.75,1405.5,1395.25,1399.25,1619569,3043920
12/05/2012,1396.5,1408.5,1390.5,1402,2045099,3034762
12/06/2012,1400.25,1407.25,1397.75,1406.75,1382373,3026018
12/07/2012,1406,1416,1402.25,1409.75,1772166,2976776
12/10/2012,1409.75,1414.75,1404.5,1414,1136090,2965528
12/11/2012,1411.25,1428,1408.75,1425.25,1772202,2898050
12/12/2012,1425,1432.5,1419.5,1421,1833412,2787233
12/13/2012,1419.5,1425.25,1409.75,1412,967938,935496
12/14/2012,1410.5,1419.25,1405.75,1409.25,1689033,1453053
12/17/2012,1415.25,1429,1409.25,1427,2057385,1983093
12/18/2012,1428.25,1443.5,1425.25,1441,2497775,2346936
12/19/2012,1440.5,1446,1428.25,1433,2013922,2610354
12/20/2012,1429,1441.25,1427.25,1440.5,1647010,2743059
12/21/2012,1441,1441.25,1391.25,1426,2112856,2745802
12/24/2012,1424,1424.5,1417.5,1419.75,318126,2755660
12/26/2012,1424,1425.5,1410.75,1413.5,578176,2765655
12/27/2012,1413.25,1418.5,1396,1410.75,1470310,2781698
12/28/2012,1413.25,1416.75,1382.25,1384,1061849,2784835
12/31/2012,1388.25,1425.75,1383.5,1420,1480199,2755128
01/02/2013,1443,1458,1438.25,1457,1939767,2765822
01/03/2013,1456,1460.5,1450,1453.5,1598235,2768605
01/04/2013,1454,1463,1451.25,1457.75,1509781,2768605
