"Date","Open","High","Low","Close","Volume","OI"
05/20/1988,39.25,39.3125,39.17188,39.1875,4037,1542
05/23/1988,39.15625,39.23438,39.03125,39.03125,34,24
05/24/1988,39.0625,39.10938,39.04688,39.04688,47,37
05/25/1988,39.1875,39.20313,39.0625,39.09375,93,106
05/26/1988,38.98438,38.98438,38.82813,38.96875,84,110
05/27/1988,38.65625,38.82813,38.65625,38.8125,320,198
05/31/1988,38.75,38.90625,38.75,38.90625,95,195
06/01/1988,39.1875,39.54688,39.15625,39.51563,691,410
06/02/1988,39.5625,39.71875,39.40625,39.40625,1902,427
06/03/1988,39.40625,39.78125,39.375,39.78125,1978,1354
06/06/1988,39.8125,39.85938,39.65625,39.84375,2684,2314
06/07/1988,39.6875,39.8125,39.625,39.6875,1533,2355
06/08/1988,39.75,40.09375,39.75,40.09375,3941,3802
06/09/1988,40.03125,40.10938,39.875,39.92188,5117,4749
06/10/1988,39.9375,40.17188,39.85938,40.04688,3110,4576
06/13/1988,40.14063,40.25,40.14063,40.14063,1545,4875
06/14/1988,40.64063,41.03125,40.64063,41,2818,5220
06/15/1988,40.875,40.90625,40.75,40.79688,1494,5319
06/16/1988,40.34375,40.34375,40.10938,40.17188,2340,5245
06/17/1988,40.03125,40.03125,39.65625,39.71875,1884,5084
06/20/1988,39.59375,39.82813,39.4375,39.6875,1381,5005
06/21/1988,39.71875,39.82813,39.53125,39.65625,2741,5143
06/22/1988,40.125,40.25,40,40.14063,1737,5453
06/23/1988,40.46875,40.5,40.21875,40.25,1212,5362
06/24/1988,40.375,40.46875,40.26563,40.29688,1571,5141
06/27/1988,40.15625,40.20313,39.96875,39.98438,1048,5121
06/28/1988,39.90625,40.25,39.89063,40.20313,2677,6236
06/29/1988,40.21875,40.42188,40.15625,40.25,2488,6549
06/30/1988,40.34375,40.5,40.3125,40.46875,3080,7612
07/01/1988,40.625,40.73438,40.54688,40.54688,1293,7939
07/05/1988,40.375,40.42188,40.3125,40.375,1098,8250
07/06/1988,40.25,40.32813,40.15625,40.15625,1368,8542
07/07/1988,39.96875,40.125,39.875,40.09375,3596,8712
07/08/1988,39.75,39.79688,39.59375,39.625,6640,9219
07/11/1988,39.625,39.78125,39.59375,39.78125,1256,9377
07/12/1988,39.6875,39.71875,39.53125,39.53125,2895,8592
07/13/1988,39.4375,39.6875,39.375,39.45313,2665,9133
07/14/1988,39.45313,39.48438,39.32813,39.40625,2519,9948
07/15/1988,39.5,39.64063,39.39063,39.625,2011,9775
07/18/1988,39.53125,39.54688,39.34375,39.42188,910,9426
07/19/1988,39.5,39.64063,39.5,39.59375,3531,9518
07/20/1988,39.64063,39.64063,39.53125,39.59375,2231,10598
07/21/1988,39.35938,39.45313,39.35938,39.4375,2031,10433
07/22/1988,39.39063,39.60938,39.34375,39.59375,1349,10637
07/25/1988,39.54688,39.70313,39.54688,39.64063,833,10611
07/26/1988,39.5625,39.67188,39.5625,39.65625,1754,11178
07/27/1988,39.51563,39.5625,39.32813,39.34375,2122,11234
07/28/1988,39.34375,39.40625,39.1875,39.32813,2506,11253
07/29/1988,39.42188,39.48438,39.42188,39.46875,1250,11858
08/01/1988,39.5,39.6875,39.5,39.64063,1278,12324
08/02/1988,39.70313,39.875,39.6875,39.875,3248,12078
08/03/1988,39.90625,39.92188,39.78125,39.8125,3826,10902
08/04/1988,39.8125,40.01563,39.8125,40,1025,10819
08/05/1988,39.6875,39.70313,39.39063,39.4375,1869,10294
08/08/1988,39.40625,39.46875,39.34375,39.40625,1333,10226
08/09/1988,39.5,39.57813,38.90625,39,3734,9846
08/10/1988,38.875,38.95313,38.59375,38.59375,3705,9349
08/11/1988,38.59375,38.64063,38.45313,38.54688,2390,9126
08/12/1988,38.375,38.60938,38.375,38.53125,2147,9276
08/15/1988,38.40625,38.5,38.375,38.5,1833,9160
08/16/1988,38.25,38.54688,38.21875,38.5,2178,8858
08/17/1988,38.59375,38.59375,38.375,38.45313,2428,8557
08/18/1988,38.40625,38.48438,38.40625,38.4375,1951,8876
08/19/1988,38.5,38.57813,38.4375,38.46875,1279,8855
08/22/1988,38.5,38.51563,38.32813,38.34375,2731,9023
08/23/1988,38.35938,38.5625,38.35938,38.54688,231,2031
08/24/1988,38.60938,38.64063,38.48438,38.51563,1005,2781
08/25/1988,38.20313,38.26563,38.14063,38.25,678,2983
08/26/1988,38.26563,38.39063,38.26563,38.34375,1405,3506
08/29/1988,38.42188,38.57813,38.42188,38.57813,77,3501
08/30/1988,38.70313,38.71875,38.57813,38.6875,2607,4930
08/31/1988,38.84375,38.85938,38.71875,38.82813,746,5229
09/01/1988,38.73438,38.85938,38.73438,38.82813,1558,5775
09/02/1988,39.28125,39.98438,39.28125,39.8125,3599,5885
09/06/1988,39.92188,39.92188,39.78125,39.875,697,6076
09/07/1988,40.10938,40.23438,39.85938,39.875,2644,6532
09/08/1988,39.78125,39.9375,39.75,39.85938,4504,7907
09/09/1988,39.98438,40.15625,39.82813,40.15625,3481,8225
09/12/1988,40.20313,40.21875,40.03125,40.03125,1338,8417
09/13/1988,39.95313,40.09375,39.92188,40.07813,4073,8254
09/14/1988,40.48438,40.48438,40.20313,40.28125,2308,8159
09/15/1988,40.34375,40.39063,40.10938,40.14063,2277,8340
09/16/1988,40.04688,40.14063,39.98438,40.10938,2140,8240
09/19/1988,40.09375,40.14063,39.92188,39.95313,1065,8266
09/20/1988,39.89063,39.98438,39.875,39.95313,2503,8477
09/21/1988,40.14063,40.17188,40.0625,40.07813,1554,8578
09/22/1988,40.14063,40.15625,39.98438,40.04688,1324,8918
09/23/1988,39.84375,40,39.75,39.98438,4778,10888
09/26/1988,39.92188,39.92188,39.78125,39.79688,1777,10949
09/27/1988,39.65625,39.79688,39.65625,39.67188,3344,11450
09/28/1988,39.59375,39.64063,39.53125,39.60938,3412,12569
09/29/1988,39.70313,39.89063,39.64063,39.875,4774,12987
09/30/1988,39.92188,40.4375,39.92188,40.35938,4652,13511
10/03/1988,40.48438,40.5,40.3125,40.45313,2175,14102
10/04/1988,40.375,40.39063,40.29688,40.34375,1412,13880
10/05/1988,40.45313,40.5625,40.34375,40.35938,1390,14221
10/06/1988,40.29688,40.39063,40.23438,40.375,2004,14457
10/07/1988,40.89063,41.15625,40.79688,41.10938,3340,13870
10/10/1988,41.04688,41.04688,40.92188,40.98438,191,13792
10/11/1988,40.84375,40.92188,40.78125,40.90625,1887,13681
10/12/1988,40.65625,40.70313,40.59375,40.59375,1926,13579
10/13/1988,40.5,40.65625,40.375,40.64063,1574,13807
10/14/1988,40.85938,41.09375,40.625,40.79688,2503,14684
10/17/1988,40.70313,40.89063,40.65625,40.85938,1042,14687
10/18/1988,40.89063,40.98438,40.82813,40.95313,2947,15632
10/19/1988,41.03125,41.04688,40.73438,40.75,5058,15693
10/20/1988,40.70313,40.84375,40.67188,40.79688,1953,15912
10/21/1988,40.76563,40.79688,40.67188,40.73438,1769,16075
10/24/1988,40.79688,40.89063,40.64063,40.73438,1933,16380
10/25/1988,40.8125,40.84375,40.70313,40.8125,2948,15988
10/26/1988,40.96875,41.03125,40.84375,41.01563,3632,15700
10/27/1988,40.95313,41.35938,40.92188,41.3125,3331,16605
10/28/1988,41.35938,41.4375,41.23438,41.375,4860,17616
10/31/1988,41.28125,41.46875,41.26563,41.45313,2751,18791
11/01/1988,41.45313,41.54688,41.35938,41.40625,3349,18975
11/02/1988,41.35938,41.39063,41.1875,41.23438,2424,18789
11/03/1988,41.29688,41.39063,41.23438,41.35938,1591,18886
11/04/1988,40.89063,40.95313,40.64063,40.6875,2581,18562
11/07/1988,40.60938,40.60938,40.39063,40.45313,3067,18449
11/08/1988,40.46875,40.60938,40.34375,40.40625,2772,18379
11/09/1988,40.29688,40.32813,40.17188,40.26563,3266,18581
11/10/1988,40.26563,40.39063,40.14063,40.26563,2448,18620
11/11/1988,40.10938,40.14063,39.98438,40.09375,394,18461
11/14/1988,40.20313,40.20313,40.07813,40.20313,1543,18551
11/15/1988,40.17188,40.17188,39.9375,40.04688,3502,19046
11/16/1988,40.04688,40.23438,39.67188,39.70313,3167,18186
11/17/1988,39.67188,39.75,39.5625,39.57813,5550,19086
11/18/1988,39.60938,39.70313,39.5,39.51563,2790,19457
11/21/1988,39.51563,39.60938,39.40625,39.45313,3233,19453
11/22/1988,39.42188,39.42188,39.14063,39.25,4615,18529
11/23/1988,39.25,39.26563,39.1875,39.20313,1994,7866
11/25/1988,38.90625,38.90625,38.57813,38.78125,700,8304
11/28/1988,38.76563,38.9375,38.75,38.85938,3557,10584
11/29/1988,38.79688,39.03125,38.79688,39,7212,15470
11/30/1988,39.09375,39.46875,39.03125,39.4375,3444,17214
12/01/1988,39.4375,39.5,39.39063,39.48438,3431,18337
12/02/1988,39.53125,39.53125,38.625,38.65625,2021,18739
12/05/1988,38.71875,38.84375,38.6875,38.82813,1212,19126
12/06/1988,38.90625,39.64063,38.89063,39.59375,7203,20980
12/07/1988,39.59375,39.73438,39.25,39.375,6087,22135
12/08/1988,39.28125,39.3125,39.01563,39.125,3006,22551
12/09/1988,39.09375,39.09375,38.85938,38.92188,5677,24232
12/12/1988,38.92188,39.01563,38.82813,38.84375,2146,24583
12/13/1988,38.82813,38.84375,38.54688,38.59375,6235,26693
12/14/1988,38.53125,38.625,38.3125,38.4375,4571,27535
12/15/1988,38.35938,38.5625,38.26563,38.34375,3692,27476
12/16/1988,38.40625,38.59375,38.375,38.46875,1867,27661
12/19/1988,38.48438,38.59375,38.45313,38.5625,2427,28599
12/20/1988,38.65625,39.125,38.65625,38.90625,5978,30897
12/21/1988,38.90625,39.09375,38.8125,38.96875,2479,31097
12/22/1988,39.03125,39.03125,38.875,38.89063,1848,30561
12/23/1988,38.89063,38.98438,38.89063,38.96875,634,30688
12/27/1988,38.9375,38.9375,38.5625,38.5625,1822,30955
12/28/1988,38.5625,38.64063,38.28125,38.375,4238,31555
12/29/1988,38.375,38.5625,38.375,38.46875,1165,31575
12/30/1988,38.51563,38.71875,38.46875,38.65625,1139,31431
01/03/1989,38.40625,38.40625,38.23438,38.25,2724,31602
01/04/1989,38.375,38.40625,38.17188,38.20313,2722,31630
01/05/1989,38.03125,38.125,37.92188,37.95313,3864,32065
01/06/1989,37.90625,38.09375,37.85938,37.96875,4128,32907
01/09/1989,38.09375,38.15625,38,38.01563,2590,32713
01/10/1989,38.03125,38.125,37.98438,38.01563,6783,33687
01/11/1989,38.0625,38.125,38.01563,38.04688,2273,33432
01/12/1989,38.03125,38.4375,38,38.375,5543,33664
01/13/1989,38.375,38.90625,38.3125,38.8125,4554,32677
01/16/1989,38.78125,38.875,38.76563,38.8125,157,32552
01/17/1989,38.78125,38.89063,38.64063,38.75,6854,34632
01/18/1989,38.76563,39.15625,38.53125,38.98438,6219,34783
01/19/1989,39.03125,39.15625,38.875,38.98438,4867,35593
01/20/1989,38.98438,39.04688,38.8125,38.84375,3336,35942
01/23/1989,38.90625,39.0625,38.90625,39,2005,36171
01/24/1989,39,39.40625,38.98438,39.3125,5560,36118
01/25/1989,39.29688,39.45313,38.96875,39.01563,5313,35776
01/26/1989,39.03125,39.03125,38.59375,38.90625,5367,36775
01/27/1989,39.03125,39.375,38.95313,39.14063,5835,35662
01/30/1989,39.1875,39.20313,38.9375,38.95313,2692,35639
01/31/1989,38.95313,39.0625,38.875,38.9375,5929,36938
02/01/1989,38.92188,39.03125,38.875,39.01563,4288,36612
02/02/1989,39.04688,39.09375,38.98438,39.09375,4078,36910
02/03/1989,39.09375,39.125,38.73438,38.85938,4144,36955
02/06/1989,38.84375,38.85938,38.71875,38.82813,1585,36664
02/07/1989,38.78125,39.03125,38.73438,39.03125,3513,35616
02/08/1989,39.03125,39.21875,38.95313,38.98438,4822,35386
02/09/1989,38.65625,38.75,38.46875,38.46875,5174,34689
02/10/1989,38.34375,38.35938,38,38.1875,8883,34218
02/13/1989,38.09375,38.14063,38.0625,38.07813,7724,30743
02/14/1989,38.0625,38.25,37.9375,37.95313,5552,30975
02/15/1989,37.96875,38.09375,37.90625,37.95313,5677,29894
02/16/1989,38.04688,38.14063,37.9375,38,3940,29408
02/17/1989,38.0625,38.09375,37.89063,38,5453,28731
02/21/1989,38.15625,38.1875,37.85938,37.96875,4010,28277
02/22/1989,37.875,37.875,37.57813,37.65625,6761,26729
02/23/1989,37.5,37.54688,37.26563,37.28125,4870,18253
02/24/1989,37.51563,37.54688,37.20313,37.28125,2835,19750
02/27/1989,37.20313,37.45313,37.20313,37.40625,5673,24108
02/28/1989,37.48438,37.64063,37.45313,37.57813,8617,28492
03/01/1989,37.79688,37.8125,37.45313,37.51563,8595,31896
03/02/1989,37.51563,37.65625,37.40625,37.64063,5821,33026
03/03/1989,37.60938,37.75,37.46875,37.70313,5837,34640
03/06/1989,37.84375,37.89063,37.76563,37.85938,1732,34781
03/07/1989,37.89063,37.89063,37.71875,37.8125,2315,34532
03/08/1989,37.76563,37.92188,37.6875,37.89063,5307,37362
03/09/1989,37.82813,37.85938,37.75,37.84375,2207,37837
03/10/1989,37.8125,37.8125,37.26563,37.32813,6987,39524
03/13/1989,37.32813,37.45313,37.28125,37.375,2939,39845
03/14/1989,37.375,37.51563,37.29688,37.48438,3584,39993
03/15/1989,37.60938,37.6875,37.4375,37.51563,6442,40937
03/16/1989,37.51563,37.67188,37.48438,37.54688,5526,41404
03/17/1989,37.60938,37.67188,36.64063,36.71875,5749,41776
03/20/1989,36.76563,36.76563,36.45313,36.5625,5551,42420
03/21/1989,36.5,36.64063,36.21875,36.375,7457,43101
03/22/1989,36.46875,36.78125,36.46875,36.70313,6702,43751
03/23/1989,36.75,36.89063,36.67188,36.6875,4291,44881
03/27/1989,36.625,36.67188,36.54688,36.67188,1990,44283
03/28/1989,36.64063,36.71875,36.625,36.70313,4265,44810
03/29/1989,36.84375,36.92188,36.73438,36.89063,3326,45004
03/30/1989,36.95313,37.23438,36.89063,37.01563,3440,45294
03/31/1989,36.96875,37.23438,36.96875,37.23438,4491,44042
04/03/1989,37.48438,38.01563,37.4375,37.71875,6139,44527
04/04/1989,37.73438,38.01563,37.67188,38.01563,5072,45366
04/05/1989,38.14063,38.20313,37.92188,38.07813,3114,45332
04/06/1989,37.95313,37.95313,37.73438,37.82813,4407,45502
04/07/1989,37.82813,38.03125,37.48438,37.54688,3503,45097
04/10/1989,37.45313,37.54688,37.42188,37.48438,1665,45429
04/11/1989,37.5,37.64063,37.46875,37.5,3009,45563
04/12/1989,37.51563,37.51563,37.375,37.45313,3737,45854
04/13/1989,37.42188,37.45313,37.23438,37.26563,4876,45935
04/14/1989,37.23438,38.10938,37.14063,38.07813,6947,44835
04/17/1989,37.98438,38,37.89063,37.9375,2216,44953
04/18/1989,37.9375,38.73438,37.82813,38.60938,6936,45410
04/19/1989,38.46875,38.70313,38.40625,38.48438,4593,44994
04/20/1989,38.57813,38.70313,37.85938,37.90625,4205,44853
04/21/1989,38.07813,38.1875,38.03125,38.14063,1875,45078
04/24/1989,38.125,38.17188,38.03125,38.15625,1895,45102
04/25/1989,38.15625,38.45313,38.14063,38.34375,3589,45469
04/26/1989,38.48438,38.73438,38.35938,38.42188,4932,45968
04/27/1989,38.48438,38.90625,38.48438,38.71875,8290,47937
04/28/1989,38.92188,39.01563,38.6875,38.89063,6295,47929
05/01/1989,38.32813,38.5625,38.32813,38.4375,3052,47828
05/02/1989,38.45313,38.6875,38.45313,38.67188,4818,46613
05/03/1989,38.73438,38.85938,38.60938,38.76563,4975,47873
05/04/1989,38.57813,38.8125,38.57813,38.8125,5558,47330
05/05/1989,38.78125,39.46875,38.78125,39.28125,5792,45479
05/08/1989,39.0625,39.14063,39.01563,39.09375,3425,45179
05/09/1989,38.98438,38.98438,38.48438,38.5,6827,44194
05/10/1989,38.48438,38.54688,38.20313,38.32813,5913,42853
05/11/1989,38.29688,38.82813,38.29688,38.82813,7982,42500
05/12/1989,38.92188,40.04688,38.92188,39.96875,6485,40757
05/15/1989,40,40,39.71875,39.73438,5056,40518
05/16/1989,39.60938,39.6875,39.5,39.65625,3326,40502
05/17/1989,39.76563,40.07813,39.42188,39.65625,5512,40155
05/18/1989,39.57813,39.76563,39.42188,39.60938,4073,40024
05/19/1989,39.625,40,39.60938,39.82813,5383,40668
05/22/1989,40.0625,40.32813,40.04688,40.32813,6666,39618
05/23/1989,40.42188,40.45313,40.17188,40.3125,3556,9333
05/24/1989,40.14063,40.29688,40.07813,40.28125,3184,11128
05/25/1989,40.17188,40.20313,40.01563,40.03125,2925,12855
05/26/1989,39.84375,40.17188,39.79688,40.125,4835,15870
05/30/1989,40.29688,40.46875,40.23438,40.25,7113,20935
05/31/1989,40.21875,40.375,40.14063,40.375,4800,22991
06/01/1989,40.3125,40.39063,40.23438,40.39063,5627,25279
06/02/1989,40.35938,41.35938,40.35938,41.28125,11343,26395
06/05/1989,41.48438,41.79688,41.375,41.59375,3156,26701
06/06/1989,41.45313,41.625,41.4375,41.60938,3488,26262
06/07/1989,41.625,41.89063,41.54688,41.85938,4737,27333
06/08/1989,41.95313,42,41.78125,41.96875,11768,35094
06/09/1989,42.17188,42.42188,41.48438,42.42188,8514,36842
06/12/1989,42.42188,42.54688,42.10938,42.23438,5262,37405
06/13/1989,42.01563,42.09375,41.5625,41.73438,5117,38649
06/14/1989,41.64063,42.03125,41.64063,41.96875,6062,36283
06/15/1989,42.04688,42.32813,41.51563,41.51563,6716,38191
06/16/1989,41.45313,41.57813,41.23438,41.39063,5829,36208
06/19/1989,41.48438,41.59375,41.3125,41.34375,3206,37234
06/20/1989,41.23438,41.57813,41.23438,41.54688,4719,37005
06/21/1989,41.54688,41.625,41.32813,41.34375,4249,37084
06/22/1989,41.32813,41.40625,41.14063,41.25,4704,35959
06/23/1989,41.35938,41.875,41.35938,41.8125,3905,34854
06/26/1989,42.01563,42.23438,41.90625,42.04688,4167,35457
06/27/1989,42.14063,42.39063,41.98438,42.32813,3265,35799
06/28/1989,42.39063,42.45313,42.125,42.21875,6000,36533
06/29/1989,42.07813,42.71875,41.98438,42.59375,6932,36322
06/30/1989,42.53125,42.9375,42.51563,42.79688,13201,41919
07/03/1989,42.79688,43.03125,42.73438,42.95313,1553,42211
07/05/1989,42.9375,43.04688,42.73438,42.98438,6319,44257
07/06/1989,43.04688,43.23438,43.04688,43.21875,12350,46414
07/07/1989,43.17188,43.6875,43.01563,43.4375,13002,47116
07/10/1989,43.45313,43.6875,43.34375,43.51563,5343,46242
07/11/1989,43.67188,43.82813,43.5,43.54688,15067,41766
07/12/1989,43.57813,43.71875,43.5625,43.64063,5913,40374
07/13/1989,43.79688,43.85938,43.59375,43.65625,5373,40687
07/14/1989,43.60938,43.92188,43.29688,43.53125,6551,39543
07/17/1989,43.40625,43.48438,43.35938,43.40625,3254,40007
07/18/1989,43.17188,43.23438,42.90625,42.9375,4777,39868
07/19/1989,42.95313,43.34375,42.85938,43.26563,4928,40172
07/20/1989,43.48438,43.79688,43.45313,43.625,4951,41113
07/21/1989,43.375,43.40625,43.10938,43.25,3273,41528
07/24/1989,43.17188,43.375,43.125,43.34375,1777,41677
07/25/1989,43.39063,43.70313,43.39063,43.6875,4179,42140
07/26/1989,43.70313,43.85938,43.59375,43.6875,7116,43238
07/27/1989,43.82813,44.20313,43.82813,44.1875,14094,45849
07/28/1989,44.10938,44.59375,44.10938,44.46875,8817,47001
07/31/1989,44.57813,44.70313,44.5625,44.67188,6171,46471
08/01/1989,45.04688,45.23438,44.76563,44.84375,9337,43835
08/02/1989,44.79688,44.85938,44.45313,44.53125,5346,42936
08/03/1989,44.51563,44.51563,44.17188,44.1875,6074,41496
08/04/1989,44.1875,44.20313,44.01563,44.01563,26708,33609
08/07/1989,43.09375,43.15625,42.73438,43.04688,6757,31370
08/08/1989,43.14063,43.32813,43.03125,43.0625,5587,31267
08/09/1989,43,43.07813,42.89063,43.01563,5131,30823
08/10/1989,42.79688,43.21875,42.6875,43.04688,5487,29189
08/11/1989,43.32813,44.07813,42.26563,42.42188,5208,28826
08/14/1989,42.35938,42.53125,41.70313,41.73438,7871,27123
08/15/1989,41.89063,42.04688,41.73438,41.92188,7483,24291
08/16/1989,42.26563,42.4375,42.17188,42.42188,4201,23268
08/17/1989,42.40625,42.64063,41.95313,42.14063,6530,23070
08/18/1989,41.98438,42.29688,41.67188,42.14063,6549,22059
08/21/1989,42.17188,42.32813,41.79688,41.79688,5213,21179
08/22/1989,41.82813,41.90625,41.5,41.51563,4645,20771
08/23/1989,41.46875,41.6875,41.46875,41.6875,2640,12805
08/24/1989,42.01563,42.01563,41.78125,41.875,2491,14038
08/25/1989,41.95313,42.04688,41.76563,41.79688,3875,13814
08/28/1989,41.625,41.73438,41.48438,41.59375,2943,14639
08/29/1989,41.54688,41.64063,41.32813,41.60938,4883,16767
08/30/1989,41.60938,41.73438,41.54688,41.71875,4058,18583
08/31/1989,41.78125,41.92188,41.64063,41.6875,10195,22885
09/01/1989,41.54688,42.20313,41.26563,42.20313,8867,26188
09/05/1989,41.95313,42.04688,41.82813,41.96875,3503,26551
09/06/1989,41.95313,42.03125,41.78125,41.98438,2628,27099
09/07/1989,42.125,42.20313,42,42.03125,2178,27293
09/08/1989,41.98438,42.17188,41.9375,42.17188,2284,27739
09/11/1989,42.26563,42.42188,42.20313,42.40625,5299,30372
09/12/1989,42.34375,42.54688,42.28125,42.5,7304,32746
09/13/1989,42.4375,42.8125,42.39063,42.45313,6586,33545
09/14/1989,42.51563,42.90625,42.48438,42.60938,7674,34862
09/15/1989,42.71875,42.92188,42.42188,42.76563,5873,34469
09/18/1989,42.78125,42.82813,42.625,42.70313,3511,36238
09/19/1989,42.70313,42.8125,42.60938,42.6875,5947,37875
09/20/1989,42.60938,42.625,42.28125,42.3125,6345,39790
09/21/1989,42.34375,42.34375,42.03125,42.03125,4315,40664
09/22/1989,42.0625,42.125,41.85938,42,5939,40746
09/25/1989,41.79688,41.79688,41.42188,41.53125,3614,40724
09/26/1989,41.64063,41.64063,41.40625,41.60938,5798,40819
09/27/1989,41.48438,41.65625,41.4375,41.57813,5266,41410
09/28/1989,41.57813,41.625,41.35938,41.45313,4558,42368
09/29/1989,41.23438,41.39063,41,41.34375,11731,46020
10/02/1989,41.35938,41.5,41.3125,41.375,3535,45905
10/03/1989,41.53125,41.73438,41.53125,41.70313,4706,45606
10/04/1989,41.78125,41.875,41.67188,41.8125,4066,45791
10/05/1989,41.76563,42,41.54688,42,5714,46901
10/06/1989,42.07813,42.70313,42.07813,42.70313,10988,46684
10/09/1989,42.76563,42.96875,42.76563,42.96875,453,46429
10/10/1989,42.92188,43.10938,42.6875,42.6875,9313,43668
10/11/1989,42.57813,42.6875,42.51563,42.51563,7511,41952
10/12/1989,42.51563,42.78125,42.51563,42.78125,6826,41653
10/13/1989,42.98438,43.04688,42.53125,43.04688,7411,40786
10/16/1989,43.98438,43.98438,43.01563,43.01563,18030,37292
10/17/1989,43.09375,43.42188,42.64063,42.98438,7139,37483
10/18/1989,42.9375,43.26563,42.90625,42.98438,8579,36235
10/19/1989,42.96875,43.20313,42.85938,43.10938,4684,36266
10/20/1989,43.07813,43.26563,42.9375,42.96875,2801,36114
10/23/1989,43.04688,43.26563,43.01563,43.25,2316,36991
10/24/1989,43.40625,43.92188,43.35938,43.67188,14409,42630
10/25/1989,43.51563,43.71875,43.46875,43.625,13473,45698
10/26/1989,43.60938,43.67188,43.45313,43.51563,4601,45905
10/27/1989,43.53125,43.57813,43.20313,43.26563,4305,46643
10/30/1989,43.26563,43.34375,43.20313,43.34375,2987,46277
10/31/1989,43.5,43.5625,43.28125,43.34375,4449,45788
11/01/1989,43.35938,43.4375,43.25,43.40625,5233,45896
11/02/1989,43.42188,43.57813,43.42188,43.53125,3043,45666
11/03/1989,43.57813,43.59375,42.92188,43.1875,13268,44604
11/06/1989,43.01563,43.01563,42.76563,42.875,4921,44394
11/07/1989,42.92188,43.45313,42.92188,43.40625,5194,44711
11/08/1989,43.48438,43.70313,43.42188,43.65625,7667,46900
11/09/1989,43.57813,43.82813,43.42188,43.46875,12836,47538
11/10/1989,43.46875,43.51563,43.35938,43.45313,2857,47285
11/13/1989,43.39063,43.5,43.28125,43.46875,5148,46151
11/14/1989,43.57813,43.76563,43.54688,43.64063,4886,45255
11/15/1989,43.71875,43.9375,43.71875,43.875,8918,43777
11/16/1989,43.9375,43.98438,43.67188,43.875,6522,43524
11/17/1989,43.79688,43.82813,43.5625,43.57813,3086,42841
11/20/1989,43.75,43.75,43.59375,43.59375,4017,41711
11/21/1989,43.48438,43.71875,43.42188,43.67188,8001,38278
11/22/1989,43.6875,44,43.59375,43.92188,11308,33801
11/24/1989,44.15625,44.34375,44.125,44.17188,1433,29556
11/27/1989,44.0625,44.21875,43.76563,43.79688,7365,34330
11/28/1989,43.82813,43.82813,43.70313,43.73438,8734,38896
11/29/1989,43.64063,43.71875,43.59375,43.60938,12958,46416
11/30/1989,43.65625,43.82813,43.65625,43.8125,17767,56665
12/01/1989,43.79688,44,43.79688,43.95313,7804,60550
12/04/1989,43.95313,43.95313,43.84375,43.9375,4549,63268
12/05/1989,43.875,43.96875,43.875,43.95313,4811,64330
12/06/1989,43.95313,44,43.70313,43.73438,5163,66652
12/07/1989,43.6875,43.73438,43.5625,43.59375,4695,67860
12/08/1989,43.57813,44,43.3125,43.85938,9559,67238
12/11/1989,43.875,43.875,43.75,43.78125,7667,66996
12/12/1989,43.76563,43.84375,43.75,43.78125,2510,67033
12/13/1989,43.8125,43.85938,43.64063,43.84375,5852,68091
12/14/1989,43.89063,44.07813,43.85938,44.04688,5662,69826
12/15/1989,44.09375,44.14063,43.95313,44.03125,3810,71703
12/18/1989,44,44.21875,43.9375,44.20313,2275,71966
12/19/1989,44.14063,44.21875,44.01563,44.04688,5819,73994
12/20/1989,44.07813,44.21875,44.0625,44.125,4370,74407
12/21/1989,44.125,44.14063,44.03125,44.07813,3893,76065
12/22/1989,44.0625,44.0625,43.70313,43.73438,2987,77254
12/26/1989,43.70313,43.70313,43.03125,43.125,7413,77441
12/27/1989,43.25,43.25,43.0625,43.1875,9238,79604
12/28/1989,43.23438,43.375,43.21875,43.35938,3182,79928
12/29/1989,43.34375,43.51563,43.15625,43.34375,4200,80169
01/02/1990,43.25,43.4375,43.09375,43.26563,6096,80449
01/03/1990,43.25,43.25,42.98438,43.0625,9049,80815
01/04/1990,43.04688,43.21875,43.03125,43.09375,8148,82865
01/05/1990,43.125,43.3125,42.98438,43.07813,5618,82868
01/08/1990,43.0625,43.10938,42.95313,43.03125,7251,83010
01/09/1990,43.03125,43.07813,42.95313,42.98438,4675,82448
01/10/1990,42.96875,43.04688,42.84375,42.95313,7189,81718
01/11/1990,43.09375,43.09375,42.9375,42.9375,3937,80984
01/12/1990,42.64063,42.875,42.5,42.79688,6095,80747
01/15/1990,42.6875,42.71875,42.46875,42.5625,478,80941
01/16/1990,42.5625,42.625,42.25,42.26563,13180,84520
01/17/1990,42.3125,42.35938,42.1875,42.25,10263,83499
01/18/1990,41.90625,42.0625,41.60938,41.60938,8507,83760
01/19/1990,41.84375,41.875,41.6875,41.875,6537,83333
01/22/1990,42.03125,42.03125,41.8125,41.92188,3594,82776
01/23/1990,41.90625,42.03125,41.82813,42.03125,6550,84445
01/24/1990,41.40625,41.6875,41.40625,41.57813,12869,81579
01/25/1990,41.70313,41.78125,41.39063,41.42188,6156,79950
01/26/1990,41.53125,41.53125,41.0625,41.14063,11169,78923
01/29/1990,41.20313,41.25,41.09375,41.125,11577,75593
01/30/1990,41.03125,41.10938,40.70313,41.01563,16270,73444
01/31/1990,40.92188,41.26563,40.8125,41.26563,17152,71794
02/01/1990,41.40625,41.5,41.15625,41.3125,11907,69923
02/02/1990,41.25,41.3125,40.9375,41.03125,6835,68748
02/05/1990,40.90625,40.98438,40.875,40.96875,7838,66199
02/06/1990,40.875,40.875,40.70313,40.79688,7212,65515
02/07/1990,40.57813,40.76563,40.5625,40.76563,9358,64339
02/08/1990,40.8125,41.09375,40.76563,40.98438,5722,64323
02/09/1990,41.15625,41.60938,41.15625,41.53125,6243,63445
02/12/1990,41.53125,41.67188,41.25,41.26563,10576,60849
02/13/1990,41.3125,41.5625,41.20313,41.5,12218,57645
02/14/1990,41.5625,41.59375,41.35938,41.45313,8451,55565
02/15/1990,41.375,41.375,41.10938,41.15625,9413,53681
02/16/1990,41.1875,41.25,41.0625,41.17188,5004,53602
02/20/1990,40.84375,40.84375,40.29688,40.40625,5879,52572
02/21/1990,40.4375,40.46875,40.1875,40.39063,6423,51097
02/22/1990,40.375,40.625,40.25,40.59375,9150,47725
02/23/1990,40.6875,40.84375,40.60938,40.71875,9670,39145
02/26/1990,40.82813,41,40.75,41,8711,45746
02/27/1990,41.0625,41.20313,41.0625,41.20313,10097,50993
02/28/1990,41.17188,41.17188,40.79688,40.82813,18589,63630
03/01/1990,40.78125,40.78125,40.39063,40.4375,5252,65960
03/02/1990,40.46875,40.70313,40.34375,40.51563,9334,69739
03/05/1990,40.45313,40.46875,40.07813,40.10938,11264,73151
03/06/1990,40.17188,40.32813,40.04688,40.29688,5525,71830
03/07/1990,40.34375,40.45313,40.29688,40.35938,4814,71822
03/08/1990,40.39063,40.42188,40.26563,40.34375,8500,72490
03/09/1990,40.375,40.39063,39.75,39.85938,7061,71287
03/12/1990,39.84375,39.90625,39.79688,39.90625,1985,71664
03/13/1990,39.85938,39.89063,39.51563,39.57813,5594,71428
03/14/1990,39.60938,39.92188,39.59375,39.92188,8274,69646
03/15/1990,39.9375,39.9375,39.75,39.82813,3497,69273
03/16/1990,39.82813,40.20313,39.75,40.15625,3688,69958
03/19/1990,40.0625,40.07813,39.95313,40.0625,2706,70185
03/20/1990,40.07813,40.23438,39.70313,40.1875,6051,70179
03/21/1990,40.10938,40.20313,40.04688,40.15625,7090,70188
03/22/1990,40.0625,40.59375,40.0625,40.34375,7147,69147
03/23/1990,40.39063,40.60938,40.28125,40.48438,9993,70771
03/26/1990,40.70313,40.76563,40.5,40.51563,1953,70374
03/27/1990,40.45313,40.54688,40.32813,40.42188,5399,70698
03/28/1990,40.3125,40.5625,40.28125,40.48438,6782,72133
03/29/1990,40.40625,40.48438,40.17188,40.1875,6282,72492
03/30/1990,40.20313,40.28125,39.85938,39.90625,15974,67986
04/02/1990,40,40.15625,39.95313,39.98438,6764,65475
04/03/1990,40.04688,40.10938,39.96875,40.04688,4013,63920
04/04/1990,40.0625,40.57813,40.01563,40.42188,2842,64093
04/05/1990,39.98438,40.375,39.98438,40.35938,2442,63538
04/06/1990,40.32813,40.73438,40.20313,40.39063,10363,63171
04/09/1990,40.23438,40.26563,40.15625,40.26563,1809,63046
04/10/1990,40.10938,40.4375,40.04688,40.23438,4142,62372
04/11/1990,40.14063,40.39063,40.09375,40.15625,3950,61765
04/12/1990,40.20313,40.29688,40.04688,40.04688,3506,61046
04/16/1990,40.17188,40.20313,39.95313,40,3797,59927
04/17/1990,40.10938,40.1875,39.48438,39.67188,8405,58936
04/18/1990,39.73438,39.79688,39.23438,39.29688,6305,58607
04/19/1990,39.15625,39.375,39.14063,39.3125,5914,58372
04/20/1990,39.39063,39.46875,39.07813,39.17188,4923,57924
04/23/1990,39.04688,39.17188,39,39.0625,2430,57863
04/24/1990,39.09375,39.10938,38.79688,38.875,7629,56897
04/25/1990,38.8125,38.92188,38.64063,38.71875,6297,58133
04/26/1990,38.75,38.78125,38.28125,38.40625,8889,57769
04/27/1990,38.39063,38.79688,38.29688,38.51563,9042,59413
04/30/1990,38.51563,38.60938,38.5,38.59375,3090,59256
05/01/1990,38.75,38.82813,38.29688,38.42188,12850,52826
05/02/1990,38.39063,38.45313,38.20313,38.35938,4794,51431
05/03/1990,38.5625,38.64063,38.51563,38.57813,6913,51485
05/04/1990,38.64063,39.54688,38.64063,39.5,9266,50877
05/07/1990,39.42188,39.42188,39.32813,39.35938,3381,51219
05/08/1990,39.45313,39.57813,39.42188,39.54688,7113,50111
05/09/1990,39.35938,39.375,39.21875,39.25,8868,48381
05/10/1990,39.35938,39.54688,39.35938,39.53125,8091,47431
05/11/1990,39.65625,40.1875,39.64063,40.15625,11318,45655
05/14/1990,40.09375,40.34375,40.04688,40.34375,7828,43127
05/15/1990,40.15625,40.23438,40.07813,40.15625,7236,41586
05/16/1990,40.17188,40.25,40.03125,40.07813,6924,38273
05/17/1990,40.07813,40.26563,39.89063,39.96875,6384,37890
05/18/1990,39.89063,39.89063,39.67188,39.71875,3692,36574
05/21/1990,39.67188,39.8125,39.64063,39.76563,6335,33634
05/22/1990,39.90625,40.15625,39.90625,40.125,10986,32441
05/23/1990,40.21875,40.39063,40.04688,40.3125,2605,33644
05/24/1990,40.4375,40.51563,40.26563,40.29688,5246,36275
05/25/1990,40.17188,40.17188,40.03125,40.04688,5048,38452
05/29/1990,40.125,40.1875,40.07813,40.1875,5137,41675
05/30/1990,40.29688,40.3125,40.20313,40.28125,9508,43808
05/31/1990,40.3125,40.3125,40.10938,40.29688,13879,50427
06/01/1990,40.3125,41.0625,40.23438,41,12186,50292
06/04/1990,41,41.03125,40.9375,40.98438,4509,50935
06/05/1990,40.95313,41.14063,40.8125,40.82813,8098,50954
06/06/1990,40.82813,40.85938,40.6875,40.8125,3325,50391
06/07/1990,40.9375,40.9375,40.75,40.82813,5007,49904
06/08/1990,40.875,40.92188,40.78125,40.84375,2500,49552
06/11/1990,40.6875,40.78125,40.625,40.76563,6597,50276
06/12/1990,40.8125,40.82813,40.73438,40.75,3147,49859
06/13/1990,40.78125,41.125,40.78125,41.10938,4533,49784
06/14/1990,41.26563,41.32813,41.04688,41.26563,9181,52234
06/15/1990,41.25,41.3125,40.76563,40.85938,7238,51757
06/18/1990,40.78125,40.78125,40.67188,40.67188,4428,53119
06/19/1990,40.70313,40.73438,40.59375,40.65625,6621,54672
06/20/1990,40.65625,40.76563,40.48438,40.5,5109,55171
06/21/1990,40.59375,40.6875,40.46875,40.67188,3089,55751
06/22/1990,40.625,40.78125,40.625,40.70313,3931,55970
06/25/1990,40.73438,40.73438,40.4375,40.4375,4868,55606
06/26/1990,40.4375,40.8125,40.39063,40.5625,6852,55621
06/27/1990,40.65625,40.73438,40.5625,40.73438,6104,56284
06/28/1990,40.89063,40.95313,40.82813,40.92188,5912,57084
06/29/1990,40.98438,41.17188,40.8125,41.125,7343,56932
07/02/1990,41.125,41.20313,41.03125,41.14063,4791,58690
07/03/1990,41.125,41.35938,41.09375,41.34375,3723,59731
07/05/1990,41.34375,41.35938,41.1875,41.1875,6650,58224
07/06/1990,41.10938,41.10938,40.6875,40.76563,7055,57530
07/09/1990,40.64063,40.64063,40.51563,40.60938,4478,56740
07/10/1990,40.65625,40.6875,40.5,40.54688,4086,56016
07/11/1990,40.59375,40.73438,40.51563,40.625,3226,56211
07/12/1990,40.64063,41.09375,40.34375,41.07813,10802,54335
07/13/1990,41,41.3125,40.875,41.23438,11523,52091
07/16/1990,40.9375,40.98438,40.92188,40.98438,2989,52320
07/17/1990,41.23438,41.34375,41.1875,41.32813,4076,52348
07/18/1990,41.3125,41.32813,41.03125,41.1875,8555,52121
07/19/1990,41.14063,41.26563,41.0625,41.20313,4042,52491
07/20/1990,41.32813,41.45313,41.26563,41.42188,10706,49553
07/23/1990,41.42188,41.75,41.14063,41.4375,7880,51902
07/24/1990,41.34375,41.35938,41.20313,41.23438,6627,51373
07/25/1990,41.23438,41.45313,41.21875,41.35938,5152,50500
07/26/1990,41.375,41.42188,41.34375,41.39063,3895,50461
07/27/1990,41.35938,41.71875,41.35938,41.67188,6248,51289
07/30/1990,41.8125,42.10938,41.79688,42.09375,6078,52409
07/31/1990,42,42.125,41.95313,42.10938,6807,50784
08/01/1990,42.10938,42.54688,42.07813,42.40625,7829,50963
08/02/1990,42.40625,42.40625,42.01563,42.01563,8677,50027
08/03/1990,42.01563,42.59375,41.89063,42.23438,16924,51579
08/06/1990,41.98438,42.34375,41.21875,41.40625,15683,52003
08/07/1990,41.40625,41.59375,40.85938,40.96875,14287,51559
08/08/1990,40.9375,41.17188,40.75,40.92188,11094,49153
08/09/1990,41.10938,41.35938,40.96875,41.3125,7601,48398
08/10/1990,41.34375,41.57813,41.0625,41.25,7960,50427
08/13/1990,41.14063,41.34375,41.14063,41.34375,5430,50623
08/14/1990,41.375,41.46875,41.23438,41.35938,7591,47993
08/15/1990,41.5,41.59375,41.25,41.4375,9752,44975
08/16/1990,41.375,41.375,40.85938,40.90625,13679,43199
08/17/1990,40.78125,40.82813,40.59375,40.73438,8755,42181
08/20/1990,40.65625,40.79688,40.60938,40.71875,6640,39417
08/21/1990,40.65625,40.65625,40.32813,40.54688,10954,36795
08/22/1990,40.5,40.5,40.28125,40.29688,8659,33976
08/23/1990,39.9375,40.10938,39.85938,40,5290,32846
08/24/1990,40.0625,40.10938,39.71875,39.78125,9440,38317
08/27/1990,40.07813,40.34375,40.07813,40.3125,8423,42697
08/28/1990,40.39063,40.39063,40.07813,40.07813,9353,47606
08/29/1990,40.20313,40.48438,40.17188,40.46875,6268,50885
08/30/1990,40.45313,40.51563,40.29688,40.39063,8854,53059
08/31/1990,40.39063,40.54688,40.375,40.48438,5208,54848
09/04/1990,40.40625,40.46875,40.26563,40.35938,7769,56926
09/05/1990,40.48438,40.60938,40.42188,40.59375,6221,58906
09/06/1990,40.60938,40.65625,40.51563,40.57813,7688,61690
09/07/1990,40.59375,40.8125,40.40625,40.70313,11515,63171
09/10/1990,40.79688,40.90625,40.5,40.5,6407,64539
09/11/1990,40.42188,40.60938,40.39063,40.57813,5785,64990
09/12/1990,40.6875,40.79688,40.60938,40.67188,6231,66732
09/13/1990,40.73438,40.90625,40.6875,40.71875,11631,67750
09/14/1990,40.70313,40.73438,40.53125,40.59375,8030,69303
09/17/1990,40.51563,40.60938,40.48438,40.54688,8487,72794
09/18/1990,40.54688,40.625,40.32813,40.57813,5247,72719
09/19/1990,40.70313,40.71875,40.29688,40.48438,10990,73687
09/20/1990,40.48438,40.51563,40.35938,40.375,4302,73233
09/21/1990,40.3125,40.4375,40.125,40.21875,11829,71493
09/24/1990,40,40.04688,39.89063,40.01563,9112,72486
09/25/1990,40.09375,40.1875,39.90625,40.03125,7394,73510
09/26/1990,40.125,40.14063,39.96875,40.01563,7188,73704
09/27/1990,40.1875,40.42188,40.125,40.40625,12359,76946
09/28/1990,40.4375,40.79688,40.42188,40.73438,9077,78139
10/01/1990,40.90625,41.07813,40.79688,41.01563,16045,77382
10/02/1990,41.01563,41.23438,41.01563,41.1875,11005,76998
10/03/1990,41.0625,41.32813,41.04688,41.1875,6977,76396
10/04/1990,41.21875,41.32813,41.10938,41.32813,6697,75698
10/05/1990,41.29688,41.5625,41.28125,41.5,11428,76325
10/08/1990,41.5,41.5,41.40625,41.4375,403,76286
10/09/1990,41.39063,41.42188,40.85938,40.85938,9555,75434
10/10/1990,40.71875,40.79688,40.60938,40.6875,11443,76740
10/11/1990,40.60938,40.8125,40.53125,40.53125,14755,76221
10/12/1990,40.65625,40.98438,40.57813,40.85938,7549,75445
10/15/1990,41.03125,41.04688,40.90625,41,6730,77497
10/16/1990,40.9375,41.09375,40.92188,41.04688,11734,76696
10/17/1990,41.125,41.20313,41.03125,41.15625,6179,76868
10/18/1990,41.1875,41.53125,41.17188,41.34375,9287,76347
10/19/1990,41.40625,41.82813,41.40625,41.65625,9273,77235
10/22/1990,41.73438,41.78125,41.5,41.67188,7572,76512
10/23/1990,41.625,41.6875,41.46875,41.625,7020,75506
10/24/1990,41.53125,41.65625,41.46875,41.60938,6401,74664
10/25/1990,41.57813,41.85938,41.5625,41.82813,8720,74293
10/26/1990,41.70313,41.79688,41.67188,41.75,6581,73754
10/29/1990,41.82813,41.875,41.57813,41.59375,5212,74127
10/30/1990,41.5625,41.57813,41.34375,41.51563,8370,73341
10/31/1990,41.64063,41.76563,41.53125,41.70313,5956,73738
11/01/1990,41.76563,42.10938,41.70313,42.04688,6455,73114
11/02/1990,42.04688,42.17188,41.9375,42.01563,10175,72444
11/05/1990,41.98438,42.25,41.96875,42.25,6008,70662
11/06/1990,42.21875,42.34375,42.14063,42.21875,11946,68924
11/07/1990,42.39063,42.4375,41.98438,42,8724,66681
11/08/1990,42.03125,42.17188,41.96875,41.98438,6865,66659
11/09/1990,42.14063,42.35938,42.07813,42.32813,9346,65295
11/12/1990,42.51563,42.64063,42.42188,42.625,2543,64538
11/13/1990,42.65625,42.70313,42.48438,42.65625,9322,62644
11/14/1990,42.60938,42.73438,42.54688,42.70313,12840,61091
11/15/1990,42.6875,42.6875,42.54688,42.67188,6014,60239
11/16/1990,42.65625,42.95313,42.65625,42.85938,9890,57947
11/19/1990,42.92188,42.92188,42.625,42.71875,11378,53037
11/20/1990,42.75,42.84375,42.67188,42.79688,10570,47823
11/21/1990,42.82813,43.15625,42.82813,43.14063,12875,44719
11/23/1990,43,43.09375,43,43.04688,168,41276
11/26/1990,42.76563,43.09375,42.76563,43.0625,5774,43905
11/27/1990,43.01563,43.125,42.95313,43.03125,14910,54548
11/28/1990,42.92188,43.01563,42.82813,42.85938,11647,61501
11/29/1990,42.79688,42.98438,42.6875,42.8125,7306,67127
11/30/1990,42.75,42.98438,42.73438,42.96875,6482,69376
12/03/1990,42.98438,43.17188,42.98438,43.0625,7480,70822
12/04/1990,43.04688,43.375,43.04688,43.25,10206,73857
12/05/1990,43.40625,43.42188,43.20313,43.34375,12107,77814
12/06/1990,43.32813,43.57813,43.26563,43.26563,8894,77245
12/07/1990,43.32813,43.96875,43.3125,43.9375,20803,82587
12/10/1990,44.03125,44.17188,44.01563,44.03125,8754,83428
12/11/1990,44.0625,44.20313,44.0625,44.20313,10825,87564
12/12/1990,44.25,44.26563,44.07813,44.25,19114,89156
12/13/1990,44.26563,44.32813,43.84375,43.85938,19008,88612
12/14/1990,43.90625,44,43.5625,43.60938,12490,88411
12/17/1990,43.5,43.76563,43.5,43.76563,7458,88229
12/18/1990,43.78125,44.01563,43.76563,43.95313,7763,90601
12/19/1990,44.35938,44.39063,43.96875,44.04688,9661,90096
12/20/1990,43.85938,43.95313,43.79688,43.85938,8947,89768
12/21/1990,43.82813,43.90625,43.51563,43.51563,12670,86154
12/24/1990,43.125,43.125,42.9375,42.95313,2863,85844
12/26/1990,43.25,43.4375,43.21875,43.39063,4834,87280
12/27/1990,43.51563,43.67188,43.48438,43.54688,4383,84793
12/28/1990,43.60938,43.625,43.34375,43.42188,3490,85952
12/31/1990,43.45313,43.79688,43.45313,43.76563,2415,85599
01/02/1991,43.92188,44.23438,43.90625,44.20313,8332,86394
01/03/1991,44.28125,44.45313,44.26563,44.34375,11927,86020
01/04/1991,44.375,44.375,43.8125,43.96875,9996,86864
01/07/1991,43.79688,43.79688,43.51563,43.53125,11812,87050
01/08/1991,43.57813,43.79688,43.42188,43.4375,19133,86165
01/09/1991,43.375,43.89063,43.03125,43.04688,22028,86541
01/10/1991,43.09375,43.4375,43.07813,43.40625,13182,83010
01/11/1991,43.5625,43.5625,43.23438,43.34375,9836,79742
01/14/1991,43.17188,43.20313,43.01563,43.1875,8007,77159
01/15/1991,43.28125,43.40625,43.23438,43.26563,10351,75436
01/16/1991,43.29688,43.35938,43.01563,43.17188,7490,75490
01/17/1991,43.1875,44.01563,42.89063,43.67188,11999,75420
01/18/1991,43.45313,43.82813,43.28125,43.82813,5774,75105
01/21/1991,43.76563,43.82813,43.67188,43.78125,2644,75043
01/22/1991,43.78125,43.8125,43.625,43.70313,8239,74221
01/23/1991,43.64063,43.89063,43.625,43.875,5923,72832
01/24/1991,43.89063,44.0625,43.89063,44.0625,9012,71941
01/25/1991,44.07813,44.125,43.78125,43.79688,7806,71301
01/28/1991,43.8125,43.875,43.75,43.84375,5581,70134
01/29/1991,43.89063,43.95313,43.82813,43.9375,5986,69691
01/30/1991,43.9375,44.0625,43.79688,43.95313,9684,69361
01/31/1991,43.92188,44.125,43.90625,44.07813,5493,68893
02/01/1991,44.09375,44.82813,44.09375,44.6875,19601,64604
02/04/1991,44.73438,44.82813,44.70313,44.82813,8095,63294
02/05/1991,44.85938,45.03125,44.82813,44.92188,13040,60533
02/06/1991,44.90625,44.95313,44.76563,44.95313,10410,59448
02/07/1991,44.98438,45.01563,44.76563,44.78125,8873,58481
02/08/1991,44.76563,45,44.6875,44.92188,9538,59020
02/11/1991,44.9375,45.07813,44.9375,44.95313,5571,56743
02/12/1991,44.98438,45.0625,44.875,44.98438,12866,54604
02/13/1991,45,45.0625,44.92188,44.98438,11888,55691
02/14/1991,45.03125,45.0625,44.98438,45,9660,55402
02/15/1991,45,45.10938,44.84375,44.95313,14188,56863
02/19/1991,44.95313,44.95313,44.73438,44.73438,5981,54901
02/20/1991,44.73438,44.76563,44.5625,44.57813,11981,51449
02/21/1991,44.54688,44.65625,44.48438,44.5,12442,46114
02/22/1991,44.45313,44.48438,44.23438,44.29688,10714,43040
02/25/1991,44.34375,44.34375,44.17188,44.28125,15782,53487
02/26/1991,44.35938,44.40625,44.07813,44.07813,6926,55301
02/27/1991,44.0625,44.10938,43.96875,44.0625,9036,59253
02/28/1991,44.07813,44.15625,43.84375,43.90625,9745,62869
03/01/1991,43.67188,43.67188,43.3125,43.375,17191,63360
03/04/1991,43.46875,43.54688,43.42188,43.4375,5198,63891
03/05/1991,43.42188,43.625,43.42188,43.54688,12349,66315
03/06/1991,43.67188,43.70313,43.40625,43.46875,10208,68636
03/07/1991,43.40625,43.65625,43.40625,43.60938,11949,69539
03/08/1991,43.64063,43.84375,43.4375,43.46875,18668,71860
03/11/1991,43.46875,43.73438,43.46875,43.73438,8758,74049
03/12/1991,43.78125,43.78125,43.5625,43.57813,10025,76057
03/13/1991,43.60938,43.90625,43.5625,43.875,11797,78143
03/14/1991,43.90625,44.03125,43.85938,43.98438,7802,78962
03/15/1991,43.96875,44.03125,43.57813,43.625,14526,80058
03/18/1991,43.65625,43.65625,43.34375,43.39063,9191,77066
03/19/1991,43.39063,43.39063,42.70313,42.79688,19082,76598
03/20/1991,42.84375,43.07813,42.8125,43.04688,9463,74903
03/21/1991,43.10938,43.34375,43.10938,43.29688,6298,74489
03/22/1991,43.3125,43.34375,43.21875,43.32813,5450,74330
03/25/1991,43.39063,43.42188,43.28125,43.3125,3587,74201
03/26/1991,43.3125,43.32813,43.09375,43.26563,6169,74179
03/27/1991,43.3125,43.54688,43.28125,43.53125,10458,72489
03/28/1991,43.53125,43.76563,43.5,43.73438,6090,72280
04/01/1991,43.625,43.78125,43.54688,43.70313,3642,72894
04/02/1991,43.6875,43.90625,43.64063,43.90625,7930,73830
04/03/1991,43.95313,43.96875,43.8125,43.89063,7453,73657
04/04/1991,43.82813,44.15625,43.76563,44.0625,8410,75364
04/05/1991,44.04688,44.3125,43.96875,44.0625,7425,75167
04/08/1991,44.09375,44.21875,44.09375,44.15625,3830,74917
04/09/1991,44.1875,44.1875,43.96875,44,5712,73341
04/10/1991,43.95313,43.95313,43.625,43.64063,7298,72784
04/11/1991,43.71875,43.82813,43.60938,43.6875,8603,72990
04/12/1991,43.78125,44.125,43.78125,44.125,7066,71804
04/15/1991,44.21875,44.32813,44.0625,44.15625,10131,71700
04/16/1991,44.15625,44.1875,44.03125,44.125,5281,71361
04/17/1991,44.15625,44.28125,44.125,44.1875,7503,72399
04/18/1991,44.1875,44.1875,43.6875,43.78125,12909,73863
04/19/1991,43.75,43.75,43.5,43.59375,11518,74132
04/22/1991,43.53125,43.5625,43.42188,43.45313,4439,74719
04/23/1991,43.46875,43.6875,43.46875,43.59375,9981,76243
04/24/1991,43.64063,43.9375,43.625,43.89063,9731,74884
04/25/1991,43.89063,44.09375,43.8125,43.90625,13142,76100
04/26/1991,43.89063,43.98438,43.6875,43.96875,10781,75522
04/29/1991,43.95313,44.0625,43.875,43.92188,3749,75189
04/30/1991,43.96875,44.34375,43.82813,44.17188,12006,75559
05/01/1991,44.21875,44.26563,44.125,44.20313,12314,75433
05/02/1991,44.23438,44.375,44.23438,44.3125,9902,74022
05/03/1991,44.35938,44.39063,44.01563,44.14063,11962,72536
05/06/1991,43.84375,44.125,43.84375,44.125,4874,69995
05/07/1991,44.20313,44.23438,44.07813,44.09375,6443,70433
05/08/1991,44,44.10938,43.96875,44.04688,10531,69952
05/09/1991,44.03125,44.15625,43.9375,44.09375,11008,71018
05/10/1991,44.09375,44.20313,43.73438,43.73438,9888,69729
05/13/1991,43.875,44.01563,43.85938,44.01563,4431,68979
05/14/1991,44.03125,44.03125,43.73438,43.82813,11550,66794
05/15/1991,43.875,43.96875,43.85938,43.89063,7172,65583
05/16/1991,43.90625,44.03125,43.875,43.89063,12825,60013
05/17/1991,43.84375,44.0625,43.6875,43.95313,10592,58702
05/20/1991,43.90625,43.95313,43.85938,43.875,4369,57942
05/21/1991,43.84375,44.10938,43.82813,44.09375,8008,56765
05/22/1991,44.10938,44.26563,44.0625,44.1875,20020,51483
05/23/1991,44.15625,44.32813,44.07813,44.1875,9009,32564
05/24/1991,44.21875,44.26563,44.03125,44.1875,4450,34131
05/28/1991,44.28125,44.34375,44.25,44.3125,4518,36520
05/29/1991,44.29688,44.4375,44.29688,44.29688,11090,43010
05/30/1991,44.29688,44.46875,44.26563,44.4375,6297,44465
05/31/1991,44.42188,44.42188,44.09375,44.14063,11767,46089
06/03/1991,44,44,43.71875,43.71875,5585,47171
06/04/1991,43.65625,43.84375,43.65625,43.75,13619,49119
06/05/1991,43.76563,43.78125,43.53125,43.59375,12871,49883
06/06/1991,43.625,43.64063,43.34375,43.40625,10921,51582
06/07/1991,43.28125,43.29688,42.95313,43.15625,13061,52807
06/10/1991,43.03125,43.21875,43.03125,43.14063,7826,54053
06/11/1991,43.14063,43.20313,43.03125,43.17188,6575,55892
06/12/1991,43.125,43.125,42.875,42.90625,12422,58262
06/13/1991,42.90625,43.0625,42.60938,43.01563,8834,57343
06/14/1991,43.03125,43.23438,43.01563,43.20313,13285,57214
06/17/1991,43.32813,43.32813,43.1875,43.1875,5174,57877
06/18/1991,43.125,43.32813,43.0625,43.125,8369,60687
06/19/1991,43.07813,43.17188,43.0625,43.17188,10292,60016
06/20/1991,43.17188,43.53125,43.17188,43.375,8455,61464
06/21/1991,43.45313,43.46875,43.21875,43.21875,5574,60012
06/24/1991,43.21875,43.23438,43.07813,43.14063,8385,61674
06/25/1991,43.125,43.20313,43.0625,43.15625,5744,61650
06/26/1991,43.21875,43.28125,43.15625,43.1875,12208,65948
06/27/1991,43.17188,43.3125,43.14063,43.26563,11597,66741
06/28/1991,43.29688,43.59375,43.29688,43.53125,10390,66643
07/01/1991,43.625,43.625,43.34375,43.40625,7616,67278
07/02/1991,43.40625,43.40625,43.29688,43.34375,6233,67554
07/03/1991,43.34375,43.4375,43.25,43.4375,10011,69895
07/05/1991,43.42188,43.46875,43.0625,43.10938,4652,70006
07/08/1991,43.03125,43.20313,43.01563,43.1875,6281,71645
07/09/1991,43.21875,43.26563,43.14063,43.15625,7393,71696
07/10/1991,43.17188,43.25,43.15625,43.25,5706,71893
07/11/1991,43.28125,43.48438,43.23438,43.48438,8214,71354
07/12/1991,43.5,43.71875,43.46875,43.6875,8874,72166
07/15/1991,43.60938,43.6875,43.53125,43.64063,7935,70779
07/16/1991,43.59375,43.70313,43.54688,43.625,12469,68449
07/17/1991,43.67188,43.6875,43.46875,43.51563,14872,71562
07/18/1991,43.45313,43.51563,43.4375,43.46875,6445,71679
07/19/1991,43.60938,43.71875,43.59375,43.67188,10724,72178
07/22/1991,43.70313,43.70313,43.59375,43.65625,4067,72404
07/23/1991,43.59375,43.625,43.54688,43.54688,8517,71462
07/24/1991,43.54688,43.875,43.53125,43.85938,10598,69553
07/25/1991,43.82813,44.07813,43.82813,44.04688,7215,69944
07/26/1991,43.98438,44.21875,43.98438,44.0625,6696,69598
07/29/1991,44.125,44.15625,44.04688,44.09375,6110,70791
07/30/1991,44.04688,44.14063,44.01563,44.14063,7104,71231
07/31/1991,44.15625,44.32813,44.14063,44.3125,6201,70938
08/01/1991,44.39063,44.40625,44.20313,44.21875,16079,73355
08/02/1991,44.34375,44.95313,44.34375,44.90625,11749,73560
08/05/1991,44.875,44.95313,44.84375,44.9375,5989,74255
08/06/1991,44.9375,45.34375,44.875,45.29688,16355,71851
08/07/1991,45.25,45.39063,45.20313,45.35938,16521,70591
08/08/1991,45.34375,45.48438,45.25,45.28125,13261,69103
08/09/1991,45.25,45.42188,45.17188,45.34375,13742,66565
08/12/1991,45.42188,45.46875,45.375,45.45313,7058,66774
08/13/1991,45.4375,45.6875,45.29688,45.625,9716,66611
08/14/1991,45.64063,46.09375,45.64063,46.07813,15767,64749
08/15/1991,46.07813,46.25,45.92188,46.04688,12355,62396
08/16/1991,46.125,46.28125,46.01563,46.20313,6293,60821
08/19/1991,46.32813,47.375,46.1875,46.26563,11975,60608
08/20/1991,46.375,46.625,46.34375,46.57813,13527,61003
08/21/1991,46.59375,46.6875,46.20313,46.4375,14859,58437
08/22/1991,46.54688,46.60938,46.45313,46.5625,8931,53357
08/23/1991,46.54688,46.54688,46,46.04688,4458,34463
08/26/1991,45.98438,46.01563,45.84375,45.85938,9820,39110
08/27/1991,45.82813,45.98438,45.82813,45.98438,7091,43321
08/28/1991,45.98438,46.39063,45.98438,46.34375,10311,46702
08/29/1991,46.35938,46.6875,46.35938,46.64063,10747,51743
08/30/1991,46.59375,46.59375,46.15625,46.21875,5865,53370
09/03/1991,46.29688,46.35938,46.20313,46.29688,5778,55959
09/04/1991,46.375,46.4375,46.28125,46.3125,9410,58605
09/05/1991,46.32813,46.35938,46.25,46.26563,10662,62145
09/06/1991,46.23438,46.6875,46.09375,46.65625,15189,66649
09/09/1991,46.65625,46.90625,46.64063,46.79688,7418,68351
09/10/1991,46.85938,46.92188,46.75,46.79688,9941,71701
09/11/1991,46.78125,46.89063,46.73438,46.78125,6495,72079
09/12/1991,46.78125,47.10938,46.76563,47.07813,9546,74145
09/13/1991,47.26563,47.45313,47.04688,47.125,15129,76807
09/16/1991,47.23438,47.28125,47.1875,47.21875,7560,79153
09/17/1991,47.20313,47.26563,47.04688,47.25,9109,79810
09/18/1991,47.26563,47.32813,47.1875,47.23438,9648,83239
09/19/1991,47.17188,47.28125,47.07813,47.20313,8400,83544
09/20/1991,47.21875,47.46875,47.21875,47.3125,9270,82406
09/23/1991,47.29688,47.39063,47.26563,47.375,7799,83939
09/24/1991,47.40625,47.46875,47.28125,47.39063,7407,84447
09/25/1991,47.375,47.5,47.29688,47.375,12166,85524
09/26/1991,47.39063,47.53125,47.32813,47.51563,6530,85784
09/27/1991,47.59375,47.85938,47.59375,47.8125,18891,84023
09/30/1991,47.85938,48.01563,47.84375,48,9211,84068
10/01/1991,48,48.17188,47.9375,48.07813,16282,84777
10/02/1991,48.0625,48.10938,47.98438,48,11162,85986
10/03/1991,48.125,48.17188,48.04688,48.10938,13094,85523
10/04/1991,48.10938,48.51563,48.01563,48.45313,17127,87840
10/07/1991,48.51563,48.5625,48.46875,48.5,6726,89154
10/08/1991,48.4375,48.54688,48.42188,48.45313,7618,89079
10/09/1991,48.40625,48.5,48.17188,48.21875,12280,89467
10/10/1991,48.25,48.26563,47.90625,48.01563,15455,91324
10/11/1991,48.07813,48.53125,48.07813,48.51563,10388,93150
10/14/1991,48.51563,48.53125,48.45313,48.51563,1250,92866
10/15/1991,48.57813,48.64063,48.4375,48.57813,8372,93643
10/16/1991,48.65625,48.73438,48.59375,48.625,11214,91659
10/17/1991,48.65625,48.6875,48.15625,48.23438,15705,91066
10/18/1991,48.07813,48.45313,48.01563,48.32813,8892,90473
10/21/1991,48.32813,48.32813,48.03125,48.09375,15021,88729
10/22/1991,48.03125,48.10938,47.82813,48,24316,89884
10/23/1991,48.0625,48.125,47.85938,48,8836,88085
10/24/1991,48.09375,48.34375,48.07813,48.28125,14707,90217
10/25/1991,48.23438,48.25,48.0625,48.07813,14466,91082
10/28/1991,48.01563,48.3125,47.95313,48.3125,5939,91194
10/29/1991,48.32813,48.875,48.32813,48.78125,15161,90698
10/30/1991,48.85938,48.96875,48.73438,48.85938,18519,95105
10/31/1991,48.875,49,48.78125,48.96875,13825,93640
11/01/1991,48.92188,49.25,48.85938,48.98438,14114,93881
11/04/1991,48.95313,49.03125,48.85938,48.96875,8561,92485
11/05/1991,49,49.01563,48.71875,48.75,8153,91511
11/06/1991,48.73438,49.0625,48.70313,48.96875,14864,90533
11/07/1991,49,49.3125,48.96875,49.3125,18441,89258
11/08/1991,49.3125,49.45313,49.15625,49.25,14820,89926
11/11/1991,49.17188,49.29688,49.17188,49.25,2383,90634
11/12/1991,49.26563,49.29688,49.21875,49.29688,13923,91919
11/13/1991,49.3125,49.32813,48.82813,49.125,24799,88986
11/14/1991,49.15625,49.375,49.10938,49.375,19843,85995
11/15/1991,49.40625,49.57813,49.35938,49.48438,15194,84447
11/18/1991,49.67188,49.73438,49.51563,49.60938,17816,79688
11/19/1991,49.5625,49.78125,49.5,49.65625,20940,78004
11/20/1991,49.54688,49.625,49.39063,49.59375,14005,77505
11/21/1991,49.60938,49.79688,49.60938,49.67188,16955,75101
11/22/1991,49.64063,49.67188,49.54688,49.54688,15686,70101
11/25/1991,49.54688,49.57813,49.4375,49.4375,12926,43039
11/26/1991,49.42188,49.73438,49.40625,49.70313,23191,58288
11/27/1991,49.59375,49.71875,49.40625,49.71875,10305,60465
11/29/1991,49.85938,49.9375,49.84375,49.9375,2166,61625
12/02/1991,49.9375,50.21875,49.9375,50.21875,9540,62860
12/03/1991,50.28125,50.46875,50.1875,50.46875,12936,66750
12/04/1991,50.45313,50.98438,50.42188,50.96875,15986,68350
12/05/1991,50.89063,50.95313,50.79688,50.84375,16182,71007
12/06/1991,50.78125,51.53125,50.71875,50.73438,20558,73267
12/09/1991,50.6875,51.15625,50.6875,51.15625,20595,81438
12/10/1991,51.125,51.32813,51.0625,51.09375,19953,82833
12/11/1991,51.125,51.23438,51.04688,51.0625,14058,86045
12/12/1991,51.14063,51.17188,51.03125,51.15625,11465,87292
12/13/1991,51.10938,51.125,50.8125,50.90625,11841,88755
12/16/1991,50.95313,51.04688,50.9375,50.98438,22805,91332
12/17/1991,51.04688,51.14063,50.73438,51.04688,14344,91784
12/18/1991,51.03125,51.09375,50.84375,50.90625,14008,92043
12/19/1991,50.89063,51.29688,50.89063,51.26563,14521,92374
12/20/1991,51.25,51.96875,51.25,51.78125,15334,91665
12/23/1991,51.73438,52.04688,51.73438,51.875,9440,91226
12/24/1991,51.875,51.875,51.73438,51.875,3873,91816
12/26/1991,51.875,51.95313,51.79688,51.9375,5047,91951
12/27/1991,51.95313,52.01563,51.89063,51.96875,3171,92446
12/30/1991,51.90625,52.15625,51.875,52.15625,6961,92858
12/31/1991,52.21875,52.39063,52.1875,52.26563,6706,92300
01/02/1992,52.32813,52.34375,51.92188,52.04688,15795,92054
01/03/1992,52.04688,52.10938,51.67188,51.73438,24207,97334
01/06/1992,51.78125,51.89063,51.75,51.85938,21070,100741
01/07/1992,51.89063,52.23438,51.85938,52.21875,15566,103048
01/08/1992,52.1875,52.34375,52.14063,52.1875,20874,104966
01/09/1992,52.20313,52.40625,51.79688,51.92188,21112,106418
01/10/1992,51.9375,52,51.4375,51.57813,30366,112984
01/13/1992,51.54688,51.54688,51.03125,51.125,26541,118967
01/14/1992,50.98438,51.03125,50.0625,50.625,33191,123697
01/15/1992,50.59375,50.76563,50.09375,50.54688,31457,122402
01/16/1992,50.51563,50.65625,50.21875,50.28125,29085,123479
01/17/1992,50.17188,50.59375,50.17188,50.5625,19721,126685
01/20/1992,50.59375,50.84375,50.57813,50.82813,1923,125936
01/21/1992,50.875,51.1875,50.79688,51.15625,20412,122707
01/22/1992,51.21875,51.21875,50.90625,51.15625,19601,121265
01/23/1992,51.15625,51.15625,50.82813,50.84375,19107,116757
01/24/1992,50.6875,50.76563,50.54688,50.625,14028,113174
01/27/1992,50.65625,50.78125,50.53125,50.60938,8369,112060
01/28/1992,50.46875,51.07813,50.45313,51.03125,24971,110118
01/29/1992,51.01563,51.35938,50.51563,50.53125,37311,112739
01/30/1992,50.59375,50.8125,50.1875,50.34375,33369,112833
01/31/1992,50.40625,50.51563,50.28125,50.4375,20608,110258
02/03/1992,50.51563,50.57813,50.09375,50.20313,17218,108683
02/04/1992,50.1875,50.46875,50.1875,50.45313,13558,106584
02/05/1992,50.5625,50.71875,50.5,50.6875,14631,104552
02/06/1992,50.76563,51.10938,50.65625,50.73438,23197,104411
02/07/1992,50.6875,51.14063,50.51563,50.75,35890,108877
02/10/1992,50.78125,50.85938,50.65625,50.78125,12180,108291
02/11/1992,50.82813,50.875,50.54688,50.70313,18401,108786
02/12/1992,50.59375,50.67188,50.46875,50.53125,17413,108712
02/13/1992,50.5625,50.5625,49.75,49.95313,38813,106421
02/14/1992,49.9375,49.95313,49.40625,49.82813,21891,106289
02/18/1992,49.96875,50.15625,49.57813,49.70313,19260,107591
02/19/1992,49.625,49.875,49.46875,49.85938,30487,100801
02/20/1992,49.95313,50,49.76563,49.89063,21391,97154
02/21/1992,49.89063,49.89063,49.42188,49.57813,24096,97876
02/24/1992,49.35938,49.53125,49.32813,49.39063,10460,38693
02/25/1992,49.35938,49.9375,49.35938,49.625,14550,45643
02/26/1992,49.46875,50.09375,49.4375,50.07813,10836,50419
02/27/1992,50.01563,50.23438,49.92188,50,11522,56163
02/28/1992,50.03125,50.45313,50.03125,50.42188,10219,61358
03/02/1992,50.4375,50.53125,49.8125,49.84375,23183,68652
03/03/1992,49.84375,49.85938,49.35938,49.73438,24779,75702
03/04/1992,49.78125,49.79688,49.54688,49.76563,22870,85001
03/05/1992,49.71875,49.75,49.35938,49.35938,16650,86473
03/06/1992,49.3125,49.57813,48.79688,49.51563,26543,88949
03/09/1992,49.51563,49.89063,49.51563,49.875,14644,93064
03/10/1992,49.90625,50.04688,49.79688,49.8125,19589,96431
03/11/1992,49.71875,49.78125,49.40625,49.4375,32114,107974
03/12/1992,49.40625,49.40625,48.79688,48.84375,32167,116345
03/13/1992,48.84375,49.09375,48.3125,48.375,32197,120011
03/16/1992,48.375,48.59375,48.28125,48.42188,24867,122618
03/17/1992,48.39063,48.76563,48.1875,48.73438,30903,123844
03/18/1992,48.76563,48.84375,48.59375,48.76563,18940,125944
03/19/1992,48.76563,49.10938,48.70313,48.95313,24149,121544
03/20/1992,49.01563,49.04688,48.59375,48.65625,16792,121528
03/23/1992,48.64063,48.73438,48.54688,48.6875,7506,121804
03/24/1992,48.70313,49.1875,48.70313,49.17188,18013,123337
03/25/1992,49.1875,49.45313,49.14063,49.3125,18060,123103
03/26/1992,49.28125,49.45313,49.15625,49.1875,18016,124816
03/27/1992,49.07813,49.35938,48.95313,49.26563,18056,126315
03/30/1992,49.35938,49.48438,49.32813,49.4375,12339,126471
03/31/1992,49.46875,49.51563,49.28125,49.48438,12836,126501
04/01/1992,49.54688,50,49.42188,49.96875,17039,128456
04/02/1992,50.01563,50.04688,49.8125,49.875,16045,126298
04/03/1992,49.98438,50.42188,49.96875,50.3125,17275,128455
04/06/1992,50.45313,50.57813,50.40625,50.46875,12623,127955
04/07/1992,50.39063,50.54688,50.32813,50.51563,15553,127940
04/08/1992,50.60938,50.875,50.39063,50.42188,27431,130440
04/09/1992,50.46875,51.17188,50.35938,51.125,29275,131031
04/10/1992,51.07813,51.26563,50.73438,50.98438,19282,130134
04/13/1992,51.01563,51.21875,50.95313,51.07813,12854,125028
04/15/1992,51.07813,51.07813,50.875,50.875,6426,122996
04/16/1992,50.48438,50.625,50.4375,50.5,10366,130420
04/20/1992,50.29688,50.29688,49.89063,49.9375,14285,132751
04/21/1992,49.92188,50.125,49.90625,50.04688,16435,130784
04/22/1992,50.07813,50.25,50.07813,50.10938,17594,132891
04/23/1992,50.10938,50.15625,49.75,49.96875,21875,134715
04/24/1992,50.0625,50.375,49.98438,50.20313,18006,132179
04/27/1992,50.28125,50.39063,50.01563,50.01563,12155,132914
04/28/1992,50,50.20313,49.76563,50.14063,15613,132527
04/29/1992,50.20313,50.26563,50.0625,50.10938,9679,134081
04/30/1992,50.03125,50.125,49.92188,50.01563,23347,131171
05/01/1992,50.15625,50.48438,50.10938,50.45313,12560,131074
05/04/1992,50.42188,50.51563,50.3125,50.48438,12004,132553
05/05/1992,50.45313,50.57813,50.42188,50.53125,11308,132234
05/06/1992,50.65625,50.82813,50.54688,50.79688,21802,132819
05/07/1992,50.84375,50.875,50.60938,50.64063,28047,131041
05/08/1992,50.85938,51.03125,50.39063,50.9375,36367,131630
05/11/1992,50.875,51.14063,50.875,51.04688,13646,132681
05/12/1992,51.07813,51.4375,51.07813,51.28125,18406,132527
05/13/1992,51.25,51.48438,51.125,51.39063,25089,131215
05/14/1992,51.40625,51.54688,51.26563,51.42188,26040,130291
05/15/1992,51.32813,51.65625,51.28125,51.65625,16665,125267
05/18/1992,51.54688,51.73438,51.54688,51.6875,13148,122984
05/19/1992,51.67188,52.25,51.65625,52.21875,23407,115820
05/20/1992,52.21875,52.40625,51.875,51.875,30432,111673
05/21/1992,51.82813,51.82813,51.07813,51.07813,37793,104701
05/22/1992,51.04688,51.40625,51.04688,51.35938,16167,99200
05/26/1992,51.25,51.25,50.84375,50.92188,8759,33027
05/27/1992,50.95313,51.125,50.95313,51.09375,23808,48121
05/28/1992,51.17188,51.45313,51.10938,51.4375,15753,56303
05/29/1992,51.53125,51.85938,51.46875,51.70313,9018,59416
06/01/1992,51.625,51.6875,51.17188,51.34375,31192,69880
06/02/1992,51.42188,51.65625,51.25,51.65625,32404,80383
06/03/1992,51.65625,51.75,51.5,51.73438,26261,84401
06/04/1992,51.71875,51.79688,51.57813,51.75,26988,94267
06/05/1992,51.76563,52.125,51.60938,51.98438,21183,98055
06/08/1992,51.96875,51.96875,51.85938,51.95313,11941,100188
06/09/1992,51.95313,52.04688,51.8125,51.82813,12083,103115
06/10/1992,51.84375,51.89063,51.71875,51.82813,14252,108002
06/11/1992,51.79688,52.03125,51.67188,52.01563,22892,116767
06/12/1992,52.0625,52.4375,52,52.3125,22691,122849
06/15/1992,52.32813,52.45313,52.3125,52.39063,15413,127442
06/16/1992,52.40625,52.67188,52.25,52.625,23523,133342
06/17/1992,52.67188,52.76563,52.5625,52.73438,20341,135013
06/18/1992,52.78125,53.0625,52.75,52.95313,21288,134659
06/19/1992,52.96875,53,52.5625,52.70313,22154,137774
06/22/1992,52.6875,52.85938,52.6875,52.73438,8268,136928
06/23/1992,52.70313,52.71875,52.46875,52.48438,10280,136540
06/24/1992,52.5625,52.9375,52.5625,52.92188,17441,138641
06/25/1992,52.90625,53.32813,52.90625,53.32813,24301,137676
06/26/1992,53.32813,53.34375,53.09375,53.21875,15084,138926
06/29/1992,53.25,53.4375,53.25,53.40625,15959,137295
06/30/1992,53.4375,53.45313,53.26563,53.40625,18558,137761
07/01/1992,53.42188,53.5625,53.25,53.51563,17018,137276
07/02/1992,53.5625,54.6875,53.53125,54.5,23612,141463
07/06/1992,54.51563,54.79688,54.48438,54.76563,14272,142480
07/07/1992,54.73438,55.1875,54.73438,55,17965,141810
07/08/1992,55.07813,55.1875,54.82813,54.92188,18650,141142
07/09/1992,54.9375,55,54.78125,54.96875,17018,142432
07/10/1992,55.0625,55.5,55.04688,55.0625,20147,142913
07/13/1992,54.96875,55.04688,54.875,55.01563,12317,142681
07/14/1992,54.96875,55.28125,54.96875,55.28125,19552,144657
07/15/1992,55.45313,55.8125,55.34375,55.76563,25141,142589
07/16/1992,55.76563,55.8125,55.42188,55.71875,34114,144086
07/17/1992,55.5,55.78125,55.5,55.67188,17362,143791
07/20/1992,55.76563,55.90625,55.51563,55.65625,15196,143620
07/21/1992,55.625,55.73438,55.53125,55.6875,18939,142558
07/22/1992,55.79688,55.9375,55.65625,55.92188,14315,143133
07/23/1992,55.92188,56.59375,55.89063,56.54688,26892,143647
07/24/1992,56.48438,56.53125,56.20313,56.42188,20204,144398
07/27/1992,56.4375,56.5,56.34375,56.40625,14246,143564
07/28/1992,56.375,56.64063,56.26563,56.59375,24613,143675
07/29/1992,56.76563,57.0625,56.51563,56.60938,30541,140842
07/30/1992,56.09375,56.46875,55.71875,55.95313,35606,139908
07/31/1992,56.125,56.17188,55.46875,55.60938,36438,141240
08/03/1992,55.57813,55.64063,55.23438,55.625,22129,140034
08/04/1992,55.71875,56.125,55.6875,56.09375,18336,140505
08/05/1992,56.21875,56.42188,56.125,56.1875,30666,140875
08/06/1992,56.34375,56.40625,56.14063,56.28125,23139,141427
08/07/1992,56.125,57,56.03125,56.85938,30068,142620
08/10/1992,56.95313,57.21875,56.95313,57.17188,13238,140757
08/11/1992,57.3125,57.375,56.84375,57.17188,28121,140179
08/12/1992,57.20313,57.21875,56.89063,56.98438,26792,139162
08/13/1992,57.0625,57.1875,56.57813,56.60938,19832,139977
08/14/1992,56.6875,56.9375,56.57813,56.875,17878,139704
08/17/1992,56.82813,56.89063,56.6875,56.84375,12465,140726
08/18/1992,57.0625,57.5,57.03125,57.34375,23467,137702
08/19/1992,57.32813,57.48438,57.25,57.46875,12260,136676
08/20/1992,57.46875,57.54688,57.35938,57.53125,21172,129845
08/21/1992,57.625,57.79688,56.90625,57.04688,26370,117067
08/24/1992,56.75,56.75,56.32813,56.34375,3083,21315
08/25/1992,56.17188,56.51563,56.17188,56.20313,12005,27694
08/26/1992,56.1875,56.42188,56.1875,56.42188,13399,28632
08/27/1992,56.65625,56.71875,56.4375,56.67188,14794,36843
08/28/1992,56.90625,56.95313,56.71875,56.89063,9549,41011
08/31/1992,56.89063,56.98438,56.82813,56.96875,5239,43544
09/01/1992,57,57.3125,56.95313,57.28125,10735,47326
09/02/1992,57.35938,57.53125,57.3125,57.39063,23184,57048
09/03/1992,57.42188,57.4375,57.23438,57.40625,24158,69142
09/04/1992,57.53125,58.53125,57.5,58.39063,27499,72905
09/08/1992,58.59375,58.82813,58.59375,58.82813,21986,77957
09/09/1992,58.71875,58.78125,58.5625,58.59375,20803,82701
09/10/1992,58.51563,58.5625,58.32813,58.5625,22331,87393
09/11/1992,58.625,58.8125,58.17188,58.23438,18274,90426
09/14/1992,58.57813,58.60938,58.34375,58.54688,21098,96362
09/15/1992,58.5,58.54688,57.98438,58.07813,33448,104532
09/16/1992,58.09375,58.28125,57.76563,58.07813,30231,105751
09/17/1992,58.14063,58.1875,57.98438,58.0625,19213,112017
09/18/1992,58,58.10938,57.875,58.09375,18877,115407
09/21/1992,57.78125,57.96875,57.6875,57.95313,19839,118738
09/22/1992,57.6875,57.85938,57.53125,57.6875,20801,123119
09/23/1992,57.5625,57.6875,57.46875,57.51563,21958,123181
09/24/1992,57.6875,57.92188,57.65625,57.90625,12267,122542
09/25/1992,58.34375,58.51563,57.875,58.46875,26582,123988
09/28/1992,58.48438,58.78125,58.42188,58.75,13257,121394
09/29/1992,58.70313,58.70313,58.51563,58.625,19356,120800
09/30/1992,58.53125,58.64063,58.48438,58.57813,16112,119473
10/01/1992,58.6875,59.28125,58.6875,59.1875,33476,120073
10/02/1992,59.03125,59.20313,58.25,59.125,25647,117339
10/05/1992,59.125,59.6875,59.125,59.3125,21129,114866
10/06/1992,59.34375,59.35938,58.95313,59,16691,113899
10/07/1992,58.9375,58.9375,58.09375,58.17188,27012,114514
10/08/1992,58.35938,58.59375,58.21875,58.46875,24984,112836
10/09/1992,58.125,58.28125,57.84375,57.89063,22956,115260
10/12/1992,58,58.15625,57.9375,57.9375,3453,114651
10/13/1992,58.0625,58.20313,57.96875,57.98438,16618,115855
10/14/1992,57.76563,58.09375,57.59375,57.98438,24654,115645
10/15/1992,58.17188,58.48438,57.875,57.95313,21304,115307
10/16/1992,57.89063,58.03125,57.67188,57.78125,19724,115282
10/19/1992,57.5625,57.57813,57.20313,57.25,22688,115520
10/20/1992,57.03125,57.03125,56.28125,56.35938,42244,116446
10/21/1992,56.46875,56.84375,56.14063,56.73438,31033,112627
10/22/1992,56.875,57.1875,56.35938,56.9375,32487,111246
10/23/1992,56.84375,56.89063,56.35938,56.46875,23420,113977
10/26/1992,56.28125,56.42188,56.125,56.40625,17835,113834
10/27/1992,56.42188,56.92188,56.28125,56.79688,29089,116980
10/28/1992,56.84375,56.96875,56.71875,56.75,22261,114353
10/29/1992,56.9375,57.03125,56.84375,56.90625,23613,111996
10/30/1992,57.03125,57.0625,56.375,56.4375,20363,112181
11/02/1992,56.3125,56.3125,55.875,56.03125,22819,112512
11/03/1992,55.9375,56.40625,55.79688,56.14063,22763,110663
11/04/1992,56.5625,56.5625,56,56.09375,24267,113720
11/05/1992,56.20313,56.40625,56.0625,56.20313,19572,114111
11/06/1992,56.125,56.46875,55.78125,55.79688,22270,116262
11/09/1992,55.78125,55.79688,55.5,55.5625,21097,116469
11/10/1992,55.625,56.03125,55.59375,55.95313,24713,113205
11/11/1992,56.10938,56.25,56.09375,56.23438,2995,112300
11/12/1992,56.28125,56.5,56.04688,56.45313,27152,111972
11/13/1992,56.3125,56.51563,55.8125,56.0625,34175,109450
11/16/1992,55.78125,55.78125,55.40625,55.46875,31835,112086
11/17/1992,55.65625,55.84375,55.46875,55.625,35197,111218
11/18/1992,55.875,56.10938,55.79688,56.0625,29042,112307
11/19/1992,56.01563,56.1875,55.89063,55.95313,33151,112308
11/20/1992,55.76563,55.9375,55.70313,55.79688,22211,114451
11/23/1992,55.65625,55.76563,55.57813,55.76563,5453,29418
11/24/1992,55.625,56.07813,55.53125,56.07813,19848,41512
11/25/1992,55.98438,56.07813,55.70313,55.78125,15519,46750
11/27/1992,55.8125,55.85938,55.3125,55.3125,7150,50844
11/30/1992,55.35938,55.35938,55.0625,55.3125,25404,64718
12/01/1992,55.28125,55.48438,55.21875,55.34375,32144,77822
12/02/1992,55.3125,55.35938,55.125,55.32813,40861,89926
12/03/1992,55.375,55.5,55.3125,55.48438,21554,94655
12/04/1992,55.5,56.01563,55.17188,56.01563,36504,97374
12/07/1992,56.04688,56.42188,56,56.25,32093,99663
12/08/1992,56.29688,56.54688,56.20313,56.54688,21750,100999
12/09/1992,56.4375,56.53125,56.28125,56.4375,19437,101974
12/10/1992,56.29688,56.40625,56.09375,56.3125,24204,106836
12/11/1992,56.39063,56.40625,56,56.07813,26094,110102
12/14/1992,56.07813,56.10938,55.8125,55.875,23625,113148
12/15/1992,55.875,56.09375,55.84375,56.03125,17605,113230
12/16/1992,56.04688,56.35938,56.04688,56.28125,23260,118753
12/17/1992,56.32813,56.39063,55.96875,56.21875,25339,120015
12/18/1992,56.26563,56.34375,56.09375,56.34375,12547,118369
12/21/1992,56.3125,56.54688,56.3125,56.48438,10076,118718
12/22/1992,56.40625,56.75,56.375,56.73438,20976,120909
12/23/1992,56.76563,56.8125,56.48438,56.59375,15488,122151
12/24/1992,56.53125,56.625,56.46875,56.59375,2145,122361
12/28/1992,56.4375,56.51563,56.42188,56.48438,3732,122867
12/29/1992,56.42188,56.70313,56.34375,56.57813,8659,122273
12/30/1992,56.6875,56.78125,56.59375,56.73438,16397,127582
12/31/1992,56.75,56.75,56.4375,56.53125,6036,128956
01/04/1993,56.54688,57.1875,56.54688,57.17188,21752,128138
01/05/1993,57.17188,57.28125,57.04688,57.1875,25212,130998
01/06/1993,57.125,57.17188,56.92188,57.07813,21121,131537
01/07/1993,57.01563,57.01563,56.54688,56.5625,29998,135194
01/08/1993,56.45313,57,56.4375,56.98438,38876,138981
01/11/1993,57.01563,57.32813,57,57.26563,21656,139008
01/12/1993,57.34375,57.5,57.09375,57.1875,27399,140676
01/13/1993,57.23438,57.34375,57.125,57.34375,22618,140752
01/14/1993,57.375,57.71875,57.34375,57.64063,33073,140977
01/15/1993,57.78125,58.09375,57.76563,58.04688,35503,137676
01/18/1993,58,58.09375,58,58.0625,2510,136912
01/19/1993,58.125,58.21875,57.76563,58,31659,137998
01/20/1993,57.84375,58,57.70313,57.82813,21736,139472
01/21/1993,57.8125,57.98438,57.6875,57.98438,24020,139052
01/22/1993,58.03125,58.32813,58,58.28125,26639,139918
01/25/1993,58.46875,58.60938,58.40625,58.59375,17544,140845
01/26/1993,58.65625,58.8125,58.4375,58.4375,31719,140745
01/27/1993,58.39063,58.84375,58.375,58.70313,25814,143740
01/28/1993,58.76563,59.14063,58.70313,59.0625,36653,141019
01/29/1993,59.125,59.40625,58.90625,59.26563,25569,137789
02/01/1993,59.25,59.375,59.09375,59.32813,17240,137601
02/02/1993,59.0625,59.15625,58.95313,59.04688,15948,137327
02/03/1993,58.96875,59.03125,58.92188,58.98438,16510,136922
02/04/1993,59.17188,59.34375,59.15625,59.28125,26451,137533
02/05/1993,59.32813,59.875,59.125,59.85938,36047,137420
02/08/1993,59.625,59.73438,59.51563,59.53125,23413,135367
02/09/1993,59.375,59.4375,59.26563,59.28125,30983,138364
02/10/1993,59.21875,59.39063,58.84375,58.90625,30150,137805
02/11/1993,58.92188,59.25,58.875,59.15625,25850,137621
02/12/1993,59.25,59.40625,58.96875,59.25,19134,139052
02/16/1993,59.375,59.71875,59.34375,59.5,33024,139299
02/17/1993,59.5625,59.89063,59.5625,59.875,33476,136213
02/18/1993,60.21875,60.75,60.03125,60.5625,52922,135112
02/19/1993,60.6875,60.71875,60.29688,60.54688,31814,130917
02/22/1993,60.34375,60.6875,60.17188,60.65625,24366,126813
02/23/1993,60.73438,61.46875,60.625,61.39063,15121,40886
02/24/1993,61.34375,61.4375,60.98438,61.01563,9252,45606
02/25/1993,60.96875,61.25,60.79688,60.84375,7944,49667
02/26/1993,60.6875,61.0625,60.6875,60.98438,9633,51524
03/01/1993,61.15625,61.4375,61.10938,61.39063,26191,63357
03/02/1993,61.42188,61.48438,61.26563,61.375,32161,74676
03/03/1993,61.4375,61.85938,61,61.76563,46196,84033
03/04/1993,61.84375,62.46875,61.84375,61.9375,56073,94129
03/05/1993,62,62.125,60.34375,61.375,68977,115961
03/08/1993,61.75,62.3125,61,61.26563,41286,117641
03/09/1993,60.84375,61.26563,60.75,60.9375,42248,123259
03/10/1993,61,61.125,60.71875,60.76563,31502,128680
03/11/1993,60.875,61.09375,60.84375,60.90625,20378,133988
03/12/1993,60.71875,60.76563,60.10938,60.23438,46493,132730
03/15/1993,60.40625,60.51563,59.9375,60.0625,27964,137503
03/16/1993,60.25,60.71875,60.21875,60.65625,27329,139966
03/17/1993,60.60938,61,60.25,60.9375,23959,141099
03/18/1993,61.15625,61.45313,61.14063,61.42188,32025,144654
03/19/1993,61.57813,61.73438,61.04688,61.20313,27898,149123
03/22/1993,61.09375,61.3125,61,61.26563,22560,148206
03/23/1993,61.375,61.57813,61.375,61.53125,24441,149874
03/24/1993,61.4375,61.48438,61.28125,61.3125,24160,148527
03/25/1993,61.1875,61.32813,61.07813,61.23438,19471,148153
03/26/1993,60.90625,61.01563,60.6875,60.70313,24240,149272
03/29/1993,60.70313,60.96875,60.65625,60.90625,19481,149406
03/30/1993,61.1875,61.4375,61.0625,61.1875,27000,150172
03/31/1993,61.32813,61.39063,61.07813,61.09375,26081,150077
04/01/1993,61.15625,61.35938,61.09375,61.10938,23859,149252
04/02/1993,61.21875,61.78125,60.71875,60.76563,36111,155438
04/05/1993,60.84375,61.04688,60.79688,61.03125,15926,154869
04/06/1993,60.90625,61.25,60.84375,61.20313,18370,154905
04/07/1993,61.28125,61.45313,61.1875,61.28125,25461,154434
04/08/1993,61.28125,61.84375,61.23438,61.79688,18359,150418
04/12/1993,62.15625,62.25,61.92188,62,24060,151763
04/13/1993,62.15625,62.375,61.78125,61.96875,32580,153513
04/14/1993,62.28125,62.29688,62.03125,62.10938,17466,155159
04/15/1993,62.04688,62.21875,61.9375,62.17188,16503,155978
04/16/1993,62.26563,62.29688,62.01563,62.10938,16283,158457
04/19/1993,62.0625,62.20313,61.98438,62.1875,11942,157168
04/20/1993,62.15625,62.23438,62.07813,62.21875,13024,157973
04/21/1993,62.23438,62.35938,62.15625,62.35938,14182,158296
04/22/1993,62.28125,62.51563,62.15625,62.5,21488,159443
04/23/1993,62.45313,62.71875,62.32813,62.34375,28737,161693
04/26/1993,62.26563,62.29688,62.17188,62.21875,13132,157729
04/27/1993,61.96875,62.09375,61.79688,61.84375,23477,156701
04/28/1993,61.8125,61.92188,61.73438,61.82813,21446,154761
04/29/1993,62.15625,62.17188,61.6875,62.17188,21246,156969
04/30/1993,62.25,62.35938,61.9375,62.04688,18694,159290
05/03/1993,62.14063,62.5,62.14063,62.4375,20007,160291
05/04/1993,62.5,62.65625,62.42188,62.53125,27589,158494
05/05/1993,62.54688,62.65625,62.34375,62.40625,19226,158641
05/06/1993,62.46875,62.625,62.42188,62.60938,19356,160575
05/07/1993,62.60938,62.78125,62.5,62.57813,27840,162246
05/10/1993,62.54688,62.6875,62.48438,62.67188,10920,162050
05/11/1993,62.59375,62.70313,62.57813,62.67188,16748,159726
05/12/1993,62.73438,62.73438,62.4375,62.5625,26748,159186
05/13/1993,62.57813,62.60938,62.125,62.25,40665,156462
05/14/1993,62.20313,62.21875,61.875,62.0625,41413,158252
05/17/1993,61.85938,61.98438,61.625,61.67188,37096,163952
05/18/1993,61.8125,61.89063,61.48438,61.54688,40775,162115
05/19/1993,61.53125,61.79688,61.4375,61.76563,32639,162845
05/20/1993,61.79688,61.9375,61.70313,61.8125,27429,158438
05/21/1993,61.65625,61.67188,61.40625,61.53125,36199,153040
05/24/1993,61.25,61.53125,61.25,61.40625,7909,27648
05/25/1993,61.4375,61.59375,61.35938,61.375,13350,34520
05/26/1993,61.3125,61.54688,61.28125,61.53125,9587,39286
05/27/1993,61.75,61.78125,61.32813,61.4375,18717,51307
05/28/1993,61.35938,61.625,61.25,61.32813,17877,57827
06/01/1993,61.5,62.8125,61.5,61.8125,11187,61943
06/02/1993,61.84375,61.90625,61.6875,61.875,39958,77488
06/03/1993,61.89063,62.125,61.85938,62.125,26313,84483
06/04/1993,62.0625,62.25,61.21875,61.46875,63367,106044
06/07/1993,61.5625,61.67188,61.51563,61.625,19991,112987
06/08/1993,61.625,61.6875,61.46875,61.48438,23957,114041
06/09/1993,61.5625,61.6875,61.53125,61.625,23449,121069
06/10/1993,61.59375,61.6875,61.57813,61.60938,20546,122893
06/11/1993,61.59375,62.28125,61.54688,62.21875,51714,128367
06/14/1993,62.1875,62.45313,62.1875,62.28125,25686,133352
06/15/1993,62.21875,62.51563,62.1875,62.39063,41668,139268
06/16/1993,62.32813,62.4375,62.25,62.4375,25154,143709
06/17/1993,62.51563,62.57813,62.4375,62.53125,23779,141848
06/18/1993,62.34375,62.34375,62.17188,62.3125,23249,147821
06/21/1993,62.32813,62.5,62.28125,62.46875,13894,143381
06/22/1993,62.39063,62.54688,62.35938,62.48438,16712,146199
06/23/1993,62.21875,62.5,62.21875,62.4375,24940,146030
06/24/1993,62.54688,62.75,62.53125,62.65625,19821,143265
06/25/1993,62.78125,62.90625,62.67188,62.85938,25876,144604
06/28/1993,63.0625,63.125,62.0625,63.10938,20089,146805
06/29/1993,63.15625,63.3125,63.10938,63.23438,22851,145820
06/30/1993,63.25,63.25,63,63.17188,16768,145363
07/01/1993,63.23438,63.34375,63.15625,63.23438,18197,146541
07/02/1993,63.20313,63.625,63.1875,63.51563,22765,151652
07/06/1993,63.625,63.64063,63.23438,63.23438,18229,149651
07/07/1993,63.1875,63.32813,63.10938,63.21875,21377,151635
07/08/1993,63.1875,63.39063,63.07813,63.35938,22546,152342
07/09/1993,63.45313,63.5,63.32813,63.5,15212,152291
07/12/1993,63.5625,63.59375,63.51563,63.54688,11183,150878
07/13/1993,63.53125,63.54688,63.32813,63.40625,15791,151090
07/14/1993,63.39063,63.71875,63.32813,63.65625,18734,152169
07/15/1993,63.64063,63.6875,63.5625,63.60938,18821,149909
07/16/1993,63.57813,63.78125,63.51563,63.64063,20716,151078
07/19/1993,63.65625,63.65625,63.5,63.60938,11005,150375
07/20/1993,63.46875,63.53125,63.1875,63.28125,34751,149315
07/21/1993,63.14063,63.21875,62.78125,62.89063,44455,146165
07/22/1993,62.875,63,62.4375,62.46875,48328,146439
07/23/1993,62.5625,62.60938,62.20313,62.40625,45890,148512
07/26/1993,62.54688,62.57813,62.40625,62.53125,17949,148862
07/27/1993,62.57813,62.59375,62.375,62.48438,12706,148062
07/28/1993,62.42188,62.67188,62.3125,62.625,24095,147707
07/29/1993,62.70313,63.17188,62.6875,63.14063,29288,143754
07/30/1993,63.17188,63.17188,62.92188,63.01563,19486,143284
08/02/1993,63.04688,63.04688,62.73438,62.8125,21896,143706
08/03/1993,62.84375,63,62.78125,62.89063,23058,145877
08/04/1993,62.85938,62.90625,62.78125,62.79688,25893,149186
08/05/1993,62.76563,63.125,62.70313,62.92188,24539,147844
08/06/1993,62.92188,63.14063,62.8125,63.07813,37268,145418
08/09/1993,63.15625,63.3125,63.125,63.26563,19901,146712
08/10/1993,63.26563,63.29688,63.125,63.15625,18354,143324
08/11/1993,63.10938,63.28125,63.07813,63.20313,18438,142650
08/12/1993,63.23438,63.42188,63.17188,63.21875,23641,142180
08/13/1993,63.14063,63.5625,63.10938,63.5,22521,140723
08/16/1993,63.57813,63.8125,63.48438,63.6875,25787,138785
08/17/1993,63.75,63.75,63.54688,63.57813,23399,139584
08/18/1993,63.60938,63.73438,63.59375,63.71875,12877,140400
08/19/1993,63.79688,64.15625,63.79688,64.0625,38939,135558
08/20/1993,64.0625,64.25,63.9375,64.125,23567,132709
08/23/1993,64.125,64.125,64.0625,64.09375,6407,33435
08/24/1993,64.07813,64.5,64.07813,64.5,6290,35644
08/25/1993,64.5625,64.78125,64.46875,64.6875,11012,40275
08/26/1993,64.84375,64.98438,64.75,64.98438,10187,44982
08/27/1993,64.90625,64.9375,64.73438,64.82813,6943,48266
08/30/1993,64.8125,65.07813,64.75,65.01563,14216,56293
08/31/1993,65.10938,65.125,64.65625,64.875,44135,70727
09/01/1993,64.8125,65.01563,64.71875,64.89063,34764,85545
09/02/1993,64.92188,65.15625,64.89063,65.10938,36681,96881
09/03/1993,65.125,65.71875,65.10938,65.6875,51278,111604
09/07/1993,65.57813,65.96875,65.57813,65.95313,30779,118574
09/08/1993,65.76563,65.90625,65.70313,65.75,43264,132935
09/09/1993,65.70313,65.70313,65.14063,65.15625,38024,138538
09/10/1993,64.98438,65.57813,64.9375,65.53125,34351,145556
09/13/1993,65.59375,65.71875,65.51563,65.53125,17825,149019
09/14/1993,65.39063,65.48438,64.96875,64.98438,38998,154565
09/15/1993,64.90625,65.09375,64.57813,65.09375,37942,159800
09/16/1993,65.09375,65.21875,64.96875,65.14063,21277,161006
09/17/1993,64.875,65.23438,64.8125,65.10938,23978,161129
09/20/1993,65.09375,65.10938,64.92188,64.92188,12408,163257
09/21/1993,64.82813,65.10938,64.6875,64.92188,28574,165402
09/22/1993,64.84375,65.125,64.84375,65.0625,43634,164157
09/23/1993,65.25,65.35938,65.01563,65.0625,26434,156716
09/24/1993,65.0625,65.1875,64.96875,65.10938,15755,155880
09/27/1993,65.4375,65.70313,65.39063,65.6875,21883,154844
09/28/1993,65.71875,65.82813,65.625,65.76563,20927,151393
09/29/1993,65.65625,65.73438,65.40625,65.40625,17248,150502
09/30/1993,65.35938,65.35938,65.09375,65.1875,23337,148499
10/01/1993,65.23438,65.59375,65.0625,65.54688,24785,147889
10/04/1993,65.5,65.65625,65.5,65.625,13849,146976
10/05/1993,65.64063,65.70313,65.48438,65.51563,13543,148147
10/06/1993,65.5,65.64063,65.40625,65.60938,13083,147612
10/07/1993,65.65625,65.75,65.625,65.67188,22044,145035
10/08/1993,65.57813,66.125,65.57813,66.07813,33264,143286
10/11/1993,66.0625,66.07813,65.90625,65.9375,2193,143735
10/12/1993,66.01563,66.14063,65.92188,65.9375,18342,142562
10/13/1993,65.92188,65.96875,65.84375,65.89063,13441,143970
10/14/1993,65.84375,66.125,65.82813,66.10938,18467,144341
10/15/1993,66.10938,66.34375,66.09375,66.23438,18499,144699
10/18/1993,66.17188,66.21875,65.8125,65.82813,18778,147080
10/19/1993,65.82813,65.9375,65.65625,65.84375,25001,150573
10/20/1993,65.96875,65.98438,65.90625,65.96875,14133,152297
10/21/1993,65.90625,65.92188,65.54688,65.57813,32140,157025
10/22/1993,65.59375,65.70313,65.28125,65.29688,28745,158863
10/25/1993,65.25,65.35938,65.04688,65.15625,35019,158514
10/26/1993,65.25,65.375,65.09375,65.34375,24059,159594
10/27/1993,65.39063,65.46875,65.07813,65.20313,25322,158956
10/28/1993,65.03125,65.21875,64.79688,65.21875,42127,157040
10/29/1993,65.29688,65.32813,65.09375,65.10938,22599,160605
11/01/1993,64.9375,64.9375,64.5625,64.57813,31180,161066
11/02/1993,64.29688,64.46875,63.95313,64.26563,65346,161993
11/03/1993,64.39063,64.42188,64.1875,64.39063,39766,160936
11/04/1993,64.4375,64.51563,64.20313,64.25,32538,163953
11/05/1993,64.23438,64.32813,63.73438,63.92188,52300,167658
11/08/1993,64,64.29688,63.98438,64.28125,22263,165688
11/09/1993,64.375,64.90625,64.34375,64.4375,48724,160119
11/10/1993,64.53125,64.64063,64.15625,64.20313,39224,160645
11/11/1993,64.17188,64.1875,64,64.01563,3996,161438
11/12/1993,63.9375,64.46875,63.84375,64.46875,32768,164552
11/15/1993,64.46875,64.53125,64.39063,64.46875,22422,161041
11/16/1993,64.625,64.79688,64.5,64.65625,29329,154826
11/17/1993,64.6875,64.84375,64.59375,64.625,32415,150913
11/18/1993,64.51563,64.51563,64.25,64.29688,29824,150941
11/19/1993,64.09375,64.125,63.875,63.95313,41722,158833
11/22/1993,63.8125,64.07813,63.76563,63.78125,46997,151392
11/23/1993,63.78125,64.125,63.78125,64.09375,16798,43686
11/24/1993,64.01563,64.26563,63.96875,64.07813,8901,47683
11/26/1993,64.34375,64.40625,64.25,64.39063,3990,49748
11/29/1993,64.48438,64.60938,64.32813,64.34375,27364,64600
11/30/1993,64.20313,64.57813,63.84375,64.04688,50656,88496
12/01/1993,64.04688,64.21875,63.96875,64.20313,61292,117123
12/02/1993,64.23438,64.28125,64.0625,64.1875,29059,121260
12/03/1993,64.15625,64.25,63.75,64.10938,46199,135649
12/06/1993,64.42188,64.53125,64.29688,64.53125,26776,142356
12/07/1993,64.5,64.57813,64.28125,64.46875,31915,150800
12/08/1993,64.48438,64.51563,64.34375,64.5,42617,165974
12/09/1993,64.625,64.6875,64.15625,64.59375,40131,174294
12/10/1993,64.67188,64.75,64.3125,64.34375,35904,182751
12/13/1993,64.17188,64.26563,64.09375,64.21875,21789,185261
12/14/1993,64.25,64.35938,64.01563,64.09375,33175,189621
12/15/1993,64.17188,64.21875,64.0625,64.10938,27097,192271
12/16/1993,64.125,64.20313,64.0625,64.10938,27818,198008
12/17/1993,64.28125,64.34375,64.21875,64.3125,16768,197088
12/20/1993,64.25,64.25,64.15625,64.15625,10532,200700
12/21/1993,64.09375,64.125,63.98438,64.10938,19773,203148
12/22/1993,64.10938,64.64063,64.10938,64.625,23782,198508
12/23/1993,64.5625,64.8125,64.5,64.75,19516,194885
12/27/1993,64.78125,64.79688,64.67188,64.70313,5702,194171
12/28/1993,64.67188,64.73438,64.5625,64.73438,9630,194443
12/29/1993,64.75,64.76563,64.59375,64.60938,8661,194250
12/30/1993,64.57813,64.59375,64.28125,64.28125,10513,194601
12/31/1993,64.28125,64.34375,64.17188,64.23438,6765,196507
01/03/1994,64.21875,64.21875,63.78125,63.84375,37225,201195
01/04/1994,63.82813,64.0625,63.82813,64.04688,30810,202984
01/05/1994,64.15625,64.15625,63.95313,63.98438,23923,203269
01/06/1994,64.14063,64.40625,64.14063,64.28125,41382,201882
01/07/1994,64.28125,65.21875,64.25,65.1875,66218,195911
01/10/1994,65.125,65.3125,65.0625,65.26563,32875,190914
01/11/1994,65.28125,65.35938,65.17188,65.29688,16885,191601
01/12/1994,65.40625,65.5625,65.375,65.5,43193,194015
01/13/1994,65.39063,65.40625,64.96875,64.98438,44458,194794
01/14/1994,64.98438,65.0625,64.59375,64.75,39840,193786
01/17/1994,64.76563,64.76563,64.6875,64.70313,4077,193581
01/18/1994,64.89063,65.03125,64.79688,65,22725,193324
01/19/1994,65.03125,65.0625,64.90625,65.03125,22169,194309
01/20/1994,65.01563,65.32813,64.9375,65.32813,28832,194697
01/21/1994,65.35938,65.35938,65.15625,65.25,25336,191051
01/24/1994,65.17188,65.40625,65.14063,65.21875,24343,190046
01/25/1994,65.10938,65.21875,65.03125,65.10938,27876,185414
01/26/1994,65.04688,65.20313,64.98438,65.15625,28772,181217
01/27/1994,65.34375,65.35938,65.1875,65.34375,30192,182971
01/28/1994,65.25,65.71875,65.23438,65.53125,39201,186860
01/31/1994,65.45313,65.54688,65.29688,65.42188,30840,188664
02/01/1994,65.29688,65.3125,65,65.09375,39501,188349
02/02/1994,65.10938,65.17188,64.96875,65.10938,31389,188432
02/03/1994,65.01563,65.03125,64.54688,64.76563,65819,190124
02/04/1994,64.78125,65.53125,64.01563,64.0625,107744,192320
02/07/1994,64.0625,64.1875,63.75,63.95313,64386,188830
02/08/1994,63.8125,63.90625,63.73438,63.8125,43141,187507
02/09/1994,63.76563,64.04688,63.76563,64.04688,38510,182822
02/10/1994,64.10938,64.17188,63.9375,63.95313,51058,183137
02/11/1994,63.8125,64.1875,63.6875,64.0625,40371,184050
02/14/1994,64.0625,64.15625,63.96875,64,31215,185854
02/15/1994,64.01563,64.17188,63.95313,64.03125,34074,186276
02/16/1994,64.0625,64.07813,64,64.01563,27673,182963
02/17/1994,63.96875,64.34375,63.57813,63.57813,76934,182439
02/18/1994,63.625,63.6875,63.17188,63.3125,45123,197636
02/22/1994,63.34375,63.53125,63.29688,63.48438,58472,173625
02/23/1994,63.45313,63.48438,63.09375,63.09375,20683,60478
02/24/1994,62.9375,63.26563,62.8125,62.84375,36389,80047
02/25/1994,63.0625,63.10938,62.8125,62.85938,19437,89860
02/28/1994,63.01563,63.21875,62.95313,63.14063,63386,115269
03/01/1994,63.125,63.15625,62.375,62.5,65149,127920
03/02/1994,62.28125,62.67188,62.14063,62.5,81809,137041
03/03/1994,62.625,62.65625,62.21875,62.29688,69284,138651
03/04/1994,62.25,62.40625,61.82813,62.1875,72095,146257
03/07/1994,62.375,62.53125,62.35938,62.375,32744,149482
03/08/1994,62.57813,62.57813,62.09375,62.10938,50195,148316
03/09/1994,62.03125,62.14063,61.78125,62.07813,50693,150755
03/10/1994,62.15625,62.1875,61.59375,61.70313,37960,155074
03/11/1994,61.64063,61.90625,61.53125,61.84375,49053,156841
03/14/1994,61.89063,61.90625,61.51563,61.67188,37737,160589
03/15/1994,61.5625,61.90625,61.54688,61.76563,47834,164209
03/16/1994,61.92188,62.07813,61.8125,62.0625,41109,166282
03/17/1994,62.09375,62.26563,61.89063,61.95313,61037,173090
03/18/1994,61.73438,61.76563,61.4375,61.53125,54302,180095
03/21/1994,61.39063,61.4375,61.20313,61.32813,34197,178878
03/22/1994,61.29688,61.85938,61.26563,61.8125,44005,175753
03/23/1994,61.875,62,61.78125,61.89063,28710,172441
03/24/1994,61.57813,61.59375,61.125,61.28125,41585,171463
03/25/1994,61.34375,61.39063,61.125,61.1875,30465,173273
03/28/1994,61.25,61.32813,61,61.15625,24448,173661
03/29/1994,61.09375,61.10938,60.65625,60.76563,41501,172526
03/30/1994,60.78125,60.95313,60.51563,60.51563,59873,174499
03/31/1994,60.64063,60.75,60.26563,60.53125,47749,176252
04/01/1994,60.6875,60.75,59.65625,59.67188,26497,179629
04/04/1994,59.8125,59.8125,58.78125,58.875,55801,180681
04/05/1994,59.1875,59.75,58.875,59.64063,67003,177906
04/06/1994,60.03125,60.04688,59.34375,59.82813,52382,178646
04/07/1994,59.90625,60.03125,59.71875,59.98438,36777,178262
04/08/1994,59.90625,59.9375,59.53125,59.625,27168,180480
04/11/1994,59.65625,59.73438,59.4375,59.6875,18011,179279
04/12/1994,59.75,60.01563,59.6875,60,30150,181691
04/13/1994,59.85938,60.25,59.60938,59.67188,52691,184545
04/14/1994,59.54688,59.67188,59.35938,59.5625,40448,189686
04/15/1994,59.3125,59.71875,59.29688,59.65625,51157,186971
04/18/1994,59.67188,59.67188,58.6875,58.8125,58004,190511
04/19/1994,58.60938,58.98438,58.57813,58.96875,50010,186263
04/20/1994,58.92188,59.1875,58.8125,59.15625,48063,189562
04/21/1994,59.29688,59.82813,59.1875,59.75,57953,189686
04/22/1994,59.65625,59.92188,59.45313,59.60938,46639,189099
04/25/1994,59.54688,59.9375,59.48438,59.9375,24692,188060
04/26/1994,59.85938,60.14063,59.75,59.9375,42151,184552
04/28/1994,60.0625,60.23438,59.09375,59.17188,68372,181781
04/29/1994,59.21875,59.32813,58.89063,59.23438,50924,185923
05/02/1994,59.1875,59.21875,58.8125,59.04688,33500,184353
05/03/1994,58.90625,59.0625,58.73438,58.875,46822,180473
05/04/1994,58.98438,59.10938,58.51563,58.79688,58351,183655
05/05/1994,58.90625,59.03125,58.84375,58.9375,38949,186356
05/06/1994,58.84375,58.9375,57.875,57.89063,83985,192359
05/09/1994,57.71875,57.79688,57.29688,57.375,48133,189174
05/10/1994,57.76563,58.125,57.60938,58.01563,60229,184931
05/11/1994,58.125,58.17188,57.42188,57.6875,59039,185516
05/12/1994,57.46875,58.3125,57.46875,57.84375,54650,185457
05/13/1994,58.09375,58.48438,57.875,58.29688,55977,185636
05/16/1994,58.32813,58.65625,58.28125,58.5,36611,185431
05/17/1994,58.51563,59.21875,58.375,59.17188,44477,186618
05/18/1994,59.46875,59.5625,59.20313,59.51563,55490,177632
05/19/1994,59.4375,60.04688,59.34375,59.96875,48546,172574
05/20/1994,59.90625,59.90625,59.59375,59.75,41509,167177
05/23/1994,59.54688,59.54688,58.9375,58.95313,7434,23333
05/24/1994,58.9375,59.25,58.9375,59.0625,12686,31786
05/25/1994,58.90625,59.15625,58.79688,59.10938,15573,40679
05/26/1994,59.28125,59.40625,59.21875,59.28125,10620,48601
05/27/1994,59.39063,59.39063,58.70313,59.07813,19025,59862
05/31/1994,58.90625,58.92188,58.67188,58.84375,46510,79252
06/01/1994,58.78125,59.03125,58.5,59.01563,53751,89675
06/02/1994,59.09375,59.35938,59.07813,59.32813,42319,98260
06/03/1994,59.5625,60,58.89063,59.76563,80210,108644
06/06/1994,60,60.28125,60,60.1875,41510,114914
06/07/1994,60,60.1875,59.9375,60.01563,42012,117578
06/08/1994,60.375,60.40625,60,60.01563,48307,127090
06/09/1994,60.07813,60.09375,59.90625,60.03125,29906,131070
06/10/1994,60.04688,60.3125,59.64063,59.73438,44426,140105
06/13/1994,59.59375,59.64063,59.4375,59.51563,34138,142298
06/14/1994,59.48438,60,59.46875,59.92188,49637,145897
06/15/1994,60.07813,60.14063,59.48438,59.51563,56792,156020
06/16/1994,59.5,59.65625,59.26563,59.64063,46731,155285
06/17/1994,59.79688,59.84375,59.3125,59.42188,46153,159754
06/20/1994,59.1875,59.42188,59.10938,59.28125,26922,157965
06/21/1994,59.21875,59.25,58.875,58.90625,45364,163933
06/22/1994,59.07813,59.375,58.9375,59.3125,41472,161915
06/23/1994,59.3125,59.57813,59.28125,59.4375,26062,159766
06/24/1994,59.40625,59.40625,58.90625,58.95313,40297,160227
06/27/1994,58.65625,59.1875,58.54688,59.125,41554,161488
06/28/1994,59.0625,59.10938,58.57813,58.70313,43814,164140
06/29/1994,58.6875,58.875,58.60938,58.79688,34152,160158
06/30/1994,58.78125,58.90625,58.29688,58.32813,59569,164021
07/01/1994,58.5,58.54688,58.32813,58.42188,27137,166071
07/05/1994,58.39063,58.64063,58.375,58.60938,24054,164881
07/06/1994,58.5,58.70313,58.40625,58.65625,30861,168658
07/07/1994,58.79688,58.89063,58.73438,58.78125,24874,169687
07/08/1994,58.76563,58.79688,57.90625,58.15625,61079,177613
07/11/1994,58.07813,58.14063,57.85938,57.96875,36174,185208
07/12/1994,58.03125,58.375,57.90625,58.14063,57574,189501
07/13/1994,58.25,58.34375,58.04688,58.23438,32241,190798
07/14/1994,58.21875,59.04688,58.1875,59.01563,61907,187749
07/15/1994,58.9375,59.40625,58.82813,59.03125,59540,191935
07/18/1994,59,59.35938,58.98438,59.23438,24980,193845
07/19/1994,59.21875,59.59375,59.17188,59.57813,41937,199183
07/20/1994,59.54688,59.64063,58.98438,59.09375,69721,202589
07/21/1994,58.95313,59.01563,58.8125,58.875,44770,201264
07/22/1994,58.84375,58.98438,58.67188,58.76563,33280,201261
07/25/1994,58.6875,58.95313,58.67188,58.90625,18225,200623
07/26/1994,58.89063,58.90625,58.78125,58.85938,24223,199331
07/27/1994,58.79688,58.79688,58.48438,58.53125,40343,200638
07/28/1994,58.42188,58.78125,58.29688,58.75,44280,195357
07/29/1994,58.71875,59.75,58.70313,59.70313,67209,187178
08/01/1994,59.53125,59.60938,59.39063,59.60938,21727,183892
08/02/1994,59.8125,60.03125,59.70313,59.71875,40848,180704
08/03/1994,59.60938,59.79688,59.54688,59.78125,35370,179125
08/04/1994,59.73438,59.90625,59.65625,59.73438,30188,177983
08/05/1994,59.65625,59.875,58.78125,58.90625,58672,180491
08/08/1994,58.84375,58.98438,58.82813,58.90625,14027,179713
08/09/1994,58.78125,58.82813,58.625,58.78125,41779,181128
08/10/1994,58.75,58.875,58.70313,58.875,26557,175883
08/11/1994,58.92188,59.04688,58.375,58.65625,54784,173039
08/12/1994,58.48438,59.04688,58.45313,58.9375,47144,167367
08/15/1994,58.9375,58.95313,58.79688,58.875,23793,166985
08/16/1994,58.875,59.59375,58.84375,59.375,57348,168006
08/17/1994,59.60938,59.71875,59.51563,59.53125,30784,163852
08/18/1994,59.29688,59.35938,59.01563,59.03125,48531,157900
08/19/1994,59.15625,59.21875,58.95313,59.10938,29111,155823
08/22/1994,59.01563,59.01563,58.90625,58.92188,18992,150180
08/23/1994,59.01563,59.15625,59.01563,59.0625,4553,28740
08/24/1994,59.17188,59.46875,59.10938,59.45313,8091,32784
08/25/1994,59.40625,59.45313,59.10938,59.10938,10121,37884
08/26/1994,59.17188,59.57813,59.17188,59.34375,8257,42675
08/29/1994,59.39063,59.54688,59.32813,59.35938,90115,45698
08/30/1994,59.5,59.5625,59.42188,59.53125,25606,56718
08/31/1994,59.57813,59.6875,59.4375,59.6875,27073,63272
09/01/1994,59.65625,59.67188,59.51563,59.65625,51371,82670
09/02/1994,59.70313,60.3125,59.5625,59.60938,42432,89515
09/06/1994,59.48438,59.53125,59.3125,59.35938,23807,95672
09/07/1994,59.4375,59.46875,59.1875,59.25,31777,96983
09/08/1994,59.34375,59.375,59.20313,59.28125,29845,99135
09/09/1994,59.35938,59.35938,58.57813,58.625,89231,114086
09/12/1994,58.67188,58.70313,58.53125,58.54688,51584,128429
09/13/1994,58.59375,58.82813,58.4375,58.64063,69413,144328
09/14/1994,58.75,58.84375,58.60938,58.8125,40062,150170
09/15/1994,58.92188,59.09375,58.84375,59.03125,47831,162485
09/16/1994,58.96875,58.98438,58.21875,58.34375,62333,176275
09/19/1994,58.45313,58.51563,58.40625,58.5,39996,179527
09/20/1994,58.3125,58.35938,58.29688,58.35938,47566,183469
09/21/1994,58.35938,58.48438,58.0625,58.15625,70631,180957
09/22/1994,58.1875,58.28125,58.07813,58.21875,39460,179681
09/23/1994,58.35938,58.39063,58.09375,58.1875,27744,186736
09/26/1994,58.1875,58.32813,58.14063,58.17188,17277,182785
09/27/1994,58.1875,58.25,58.01563,58.0625,36332,185521
09/28/1994,58.15625,58.35938,58.0625,58.20313,39767,183192
09/29/1994,58.1875,58.25,57.6875,57.85938,52832,185224
09/30/1994,57.82813,58,57.76563,57.89063,30444,187314
10/03/1994,57.875,57.95313,57.54688,57.64063,35359,188294
10/04/1994,57.64063,57.78125,57.53125,57.57813,26891,188274
10/05/1994,57.54688,57.60938,57.26563,57.35938,57312,188160
10/06/1994,57.42188,57.45313,57.3125,57.34375,21036,188400
10/07/1994,57.1875,57.8125,56.84375,57.78125,66687,183396
10/10/1994,57.8125,57.84375,57.625,57.84375,5582,181010
10/11/1994,57.85938,58.09375,57.84375,57.96875,60267,174635
10/12/1994,57.84375,57.89063,57.75,57.76563,35151,171881
10/13/1994,57.70313,58.3125,57.6875,57.9375,41038,174950
10/14/1994,57.92188,58.21875,57.75,58.15625,56701,173538
10/17/1994,57.98438,58.125,57.95313,58.09375,24698,170663
10/18/1994,58.17188,58.23438,58,58.04688,30383,168516
10/19/1994,57.875,57.90625,57.79688,57.8125,41363,172173
10/20/1994,57.84375,57.875,57.29688,57.3125,69684,178369
10/21/1994,57.375,57.4375,57.1875,57.35938,39504,181008
10/24/1994,57.35938,57.35938,57.09375,57.14063,22795,173544
10/25/1994,56.95313,57.21875,56.9375,57.07813,44456,176969
10/26/1994,57.125,57.20313,56.9375,57.07813,40132,173061
10/27/1994,57.125,57.17188,57.01563,57.04688,23335,171527
10/28/1994,57.04688,57.39063,56.84375,57.35938,57157,170036
10/31/1994,57.29688,57.34375,57.1875,57.32813,22269,167757
11/01/1994,57.17188,57.17188,56.84375,56.89063,46986,172349
11/02/1994,56.85938,56.9375,56.59375,56.73438,61407,172722
11/03/1994,56.75,56.78125,56.5625,56.64063,30236,173609
11/04/1994,56.65625,57,56.35938,56.35938,59974,177014
11/07/1994,56.29688,56.4375,56.26563,56.34375,29079,180719
11/08/1994,56.35938,56.54688,56.32813,56.54688,28099,178912
11/09/1994,56.73438,56.79688,56.64063,56.76563,44249,177161
11/10/1994,56.60938,57.03125,56.54688,56.59375,72629,172462
11/11/1994,56.51563,56.51563,56.29688,56.3125,5914,172451
11/14/1994,56.53125,56.73438,56.46875,56.70313,39060,171596
11/15/1994,56.79688,57.09375,56.59375,56.73438,54291,167163
11/16/1994,56.6875,56.90625,56.42188,56.48438,80398,158795
11/17/1994,56.48438,56.53125,56.09375,56.25,65061,155285
11/18/1994,56.3125,56.35938,56.125,56.23438,37705,154751
11/21/1994,56.23438,56.25,56.07813,56.10938,32506,144384
11/22/1994,56.15625,56.28125,56.125,56.21875,37803,135596
11/23/1994,56.625,57.0625,56.59375,56.90625,8444,31333
11/25/1994,56.82813,56.89063,56.71875,56.89063,3019,32862
11/28/1994,56.65625,56.67188,56.34375,56.375,25154,45407
11/29/1994,56.26563,56.28125,55.875,56.01563,82783,70699
11/30/1994,56.09375,56.29688,55.9375,56.29688,59176,82340
12/01/1994,56.28125,56.32813,56.09375,56.1875,71583,114186
12/02/1994,56.0625,56.64063,55.71875,56.60938,94972,124095
12/05/1994,56.54688,56.64063,56.29688,56.32813,64314,145064
12/06/1994,56.45313,56.85938,56.4375,56.85938,70198,153934
12/07/1994,56.8125,56.8125,56.35938,56.51563,68147,161228
12/08/1994,56.42188,56.45313,56.1875,56.375,38911,165248
12/09/1994,56.48438,56.60938,56.35938,56.48438,37551,166722
12/12/1994,56.28125,56.28125,56.14063,56.1875,26234,168523
12/13/1994,56.01563,56.20313,55.96875,56.17188,62514,173884
12/14/1994,56.1875,56.78125,56.17188,56.54688,69917,180561
12/15/1994,56.59375,57,56.54688,56.67188,83925,183823
12/16/1994,56.6875,56.75,56.48438,56.57813,50010,188067
12/19/1994,56.54688,56.60938,56.48438,56.53125,24443,188116
12/20/1994,56.5625,56.73438,56.5,56.60938,32650,185801
12/21/1994,56.67188,56.6875,56.57813,56.64063,22865,188587
12/22/1994,56.625,56.625,56.26563,56.29688,26619,186790
12/23/1994,56.3125,56.34375,56.125,56.23438,10045,185261
12/27/1994,56.39063,56.57813,56.34375,56.5625,15161,183543
12/28/1994,56.60938,56.60938,56.39063,56.42188,22024,183832
12/29/1994,56.48438,56.48438,56.26563,56.3125,13480,180870
12/30/1994,56.40625,56.42188,56.26563,56.34375,14911,184794
01/03/1995,56.29688,56.29688,56.10938,56.14063,22187,188649
01/04/1995,56.23438,56.48438,56.23438,56.46875,37107,191898
01/05/1995,56.34375,56.375,56.15625,56.1875,35604,193320
01/06/1995,56.26563,56.34375,55.92188,56.17188,57584,196955
01/09/1995,56.10938,56.14063,55.95313,56.04688,32365,196987
01/10/1995,56.10938,56.32813,56.0625,56.28125,40537,199058
01/11/1995,56.29688,56.5625,56.28125,56.48438,52810,197268
01/12/1995,56.53125,56.59375,56.32813,56.46875,48825,199176
01/13/1995,56.5625,57.23438,56.54688,57.09375,78589,200759
01/17/1995,57.09375,57.10938,56.8125,57.01563,57960,207187
01/18/1995,56.92188,57.03125,56.79688,56.89063,45836,210061
01/19/1995,56.76563,56.875,56.70313,56.79688,41926,211594
01/20/1995,56.78125,56.85938,56.53125,56.5625,47996,210154
01/23/1995,56.59375,56.625,56.48438,56.57813,36127,210662
01/24/1995,56.48438,56.5,56.40625,56.46875,32894,211173
01/25/1995,56.34375,56.8125,56.29688,56.79688,57865,212279
01/26/1995,56.70313,57.09375,56.65625,57,60019,213972
01/27/1995,57.20313,57.59375,57.14063,57.57813,72629,216300
01/30/1995,57.5625,57.70313,57.46875,57.57813,46767,209456
01/31/1995,57.54688,57.71875,57.375,57.625,63342,211168
02/01/1995,57.8125,57.875,57.46875,57.48438,52797,210026
02/02/1995,57.29688,57.375,57.20313,57.29688,46286,208388
02/03/1995,57.46875,58.34375,57.45313,58.23438,76163,208110
02/06/1995,58.0625,58.125,57.98438,58.01563,41897,202442
02/07/1995,58.03125,58.21875,58.01563,58.0625,46655,199097
02/08/1995,58.04688,58.10938,57.95313,58.07813,42662,197152
02/09/1995,58.0625,58.09375,57.79688,57.8125,52932,194083
02/10/1995,57.90625,58.1875,57.5,57.64063,74993,196998
02/13/1995,57.57813,57.6875,57.51563,57.67188,42205,196978
02/14/1995,57.875,58.125,57.82813,58.09375,57485,193816
02/15/1995,58.40625,58.75,58,58.42188,98089,194498
02/16/1995,58.48438,58.92188,58.42188,58.75,80044,188134
02/17/1995,58.51563,58.65625,58.42188,58.64063,37538,189508
02/21/1995,58.64063,58.70313,58.5625,58.59375,31584,175530
02/22/1995,58.60938,59.23438,58.5,59.21875,85027,169808
02/23/1995,59.51563,59.875,59.17188,59.17188,19136,47170
02/24/1995,59.29688,59.40625,59,59.28125,12404,51520
02/27/1995,59.60938,59.75,59.46875,59.71875,15948,57453
02/28/1995,59.70313,59.79688,59.34375,59.73438,40285,75381
03/01/1995,59.67188,59.92188,59.46875,59.6875,56383,89571
03/02/1995,59.60938,59.64063,59.21875,59.32813,60655,103677
03/03/1995,59.3125,59.3125,58.95313,59.17188,60402,111520
03/06/1995,58.96875,59.01563,58.75,59.01563,58235,125679
03/07/1995,58.90625,59.15625,58.76563,58.9375,82588,139356
03/08/1995,59.17188,59.26563,58.95313,59.21875,54118,144729
03/09/1995,59.29688,59.64063,59.15625,59.625,58006,154458
03/10/1995,59.625,59.85938,59.125,59.71875,70795,162045
03/13/1995,59.78125,60.09375,59.78125,59.95313,35675,164463
03/14/1995,60.0625,60.375,60.0625,60.3125,56091,170904
03/15/1995,60.1875,60.375,60.01563,60.32813,55085,173028
03/16/1995,60.25,60.65625,60.1875,60.45313,73469,177347
03/17/1995,60.23438,60.32813,60.07813,60.20313,33781,179928
03/20/1995,60.25,60.28125,60.10938,60.14063,20570,182754
03/21/1995,60.15625,60.21875,59.9375,59.96875,36303,185937
03/22/1995,59.90625,59.92188,59.70313,59.85938,42906,187985
03/23/1995,59.82813,60.03125,59.78125,59.85938,34113,189047
03/24/1995,60.07813,60.4375,60.0625,60.42188,43208,195017
03/27/1995,60.35938,60.57813,60.35938,60.54688,22319,191113
03/28/1995,60.46875,60.5,60,60.03125,45693,191163
03/29/1995,59.96875,60.375,59.90625,60.09375,53987,189816
03/30/1995,60.39063,60.39063,59.76563,59.90625,49785,190400
03/31/1995,59.70313,59.85938,59.35938,59.78125,71851,188797
04/03/1995,59.73438,60.14063,59.73438,60.10938,31023,189183
04/04/1995,60.3125,60.40625,60.20313,60.26563,31974,188681
04/05/1995,60.20313,60.39063,60.125,60.26563,30313,191659
04/06/1995,60.375,60.48438,60.35938,60.46875,28388,192117
04/07/1995,60.78125,60.90625,60.3125,60.4375,66377,190366
04/10/1995,60.35938,60.39063,60.1875,60.375,20790,191992
04/11/1995,60.40625,60.65625,60.3125,60.5,48384,192359
04/12/1995,60.51563,60.60938,60.34375,60.57813,35984,193682
04/13/1995,60.60938,60.98438,60.59375,60.95313,38148,198084
04/17/1995,61.1875,61.3125,60.96875,61,57630,198908
04/18/1995,61.0625,61.39063,61.01563,61.125,55795,193376
04/19/1995,61.125,61.125,60.76563,60.95313,57545,198546
04/20/1995,61.07813,61.21875,60.96875,61.15625,44338,200961
04/21/1995,61.20313,61.23438,61.07813,61.15625,21904,202601
04/24/1995,61.01563,61.17188,60.90625,61.15625,21144,198018
04/25/1995,61.15625,61.17188,60.92188,61.09375,41209,200249
04/26/1995,61.10938,61.125,60.875,61.03125,42276,197222
04/27/1995,60.92188,60.96875,60.73438,60.82813,30285,201879
04/28/1995,60.8125,60.875,60.40625,60.6875,55934,203719
05/01/1995,60.65625,60.6875,60.53125,60.60938,24981,203045
05/02/1995,60.71875,60.90625,60.70313,60.85938,35508,198656
05/03/1995,60.96875,61.34375,60.96875,61.32813,56745,197293
05/04/1995,61.375,61.85938,61.375,61.6875,63256,199644
05/05/1995,61.625,62.59375,61.59375,62.54688,89294,198084
05/08/1995,62.375,62.59375,62.32813,62.5,32919,196822
05/09/1995,62.48438,63.1875,62.48438,62.89063,80171,197050
05/10/1995,63.25,63.5,62.54688,62.70313,72826,197014
05/11/1995,62.75,62.875,62.1875,62.48438,70400,193564
05/12/1995,62.09375,62.51563,61.9375,62.4375,65253,195687
05/15/1995,62.65625,62.71875,62.5,62.625,24395,190831
05/16/1995,62.875,63.09375,62.67188,62.8125,54239,188714
05/17/1995,63.10938,63.10938,62.76563,62.82813,40735,192360
05/18/1995,62.67188,62.6875,62.42188,62.5625,46197,198099
05/19/1995,62.67188,62.67188,62.51563,62.59375,20359,192894
05/22/1995,62.48438,62.51563,62.39063,62.48438,14563,185967
05/23/1995,62.57813,62.82813,62.57813,62.8125,6218,30827
05/24/1995,63.01563,63.45313,63.01563,63.42188,10078,34662
05/25/1995,63.65625,64.03125,63.45313,63.59375,9246,37603
05/26/1995,63.54688,63.625,63.48438,63.625,9485,43174
05/30/1995,63.82813,64.01563,63.15625,64,28323,62621
05/31/1995,64.09375,64.09375,63.875,64.0625,66725,87177
06/01/1995,64,64.64063,63.92188,64.5625,58782,96607
06/02/1995,64.5,66.46875,64.375,65.01563,79883,104023
06/05/1995,65.42188,65.5625,64.98438,65.07813,46140,109046
06/06/1995,65.09375,65.15625,64.71875,64.90625,65682,125560
06/07/1995,64.8125,64.96875,63.875,64.21875,84385,138127
06/08/1995,64.01563,64.15625,63.84375,64.03125,78324,139015
06/09/1995,63.75,64.0625,63.28125,63.34375,71903,142014
06/12/1995,63.67188,63.6875,63.20313,63.53125,42830,145289
06/13/1995,63.875,64.79688,63.84375,64.71875,69940,150480
06/14/1995,64.59375,64.8125,64.42188,64.70313,36431,149617
06/15/1995,64.71875,64.90625,64.42188,64.46875,52971,151969
06/16/1995,64.1875,64.40625,63.9375,64.3125,42342,152124
06/19/1995,64.48438,64.76563,64.45313,64.75,38501,157052
06/20/1995,64.73438,64.84375,64.39063,64.54688,51072,160727
06/21/1995,64.75,64.875,64.5625,64.70313,51458,164980
06/22/1995,64.90625,65.20313,64.84375,65.09375,48746,167400
06/23/1995,65.09375,65.21875,64.625,64.92188,49335,176387
06/26/1995,64.6875,64.79688,64.59375,64.65625,19932,169409
06/27/1995,64.48438,64.90625,64.4375,64.46875,54583,170453
06/28/1995,64.54688,64.71875,64.39063,64.70313,49030,169279
06/29/1995,64.6875,64.70313,63.71875,63.875,63159,166313
06/30/1995,63.95313,64.3125,63.89063,64.21875,39019,165770
07/03/1995,64.23438,64.40625,64.21875,64.28125,13594,165143
07/05/1995,64.39063,64.45313,64.28125,64.34375,17348,164199
07/06/1995,64.35938,65.23438,64.07813,65.17188,44579,163678
07/07/1995,65.46875,65.71875,64.76563,65.26563,60971,166573
07/10/1995,65.21875,65.3125,65.14063,65.26563,20499,168961
07/11/1995,65.03125,65.125,64.89063,64.90625,37865,176706
07/12/1995,64.875,65,64.79688,64.98438,23974,176761
07/13/1995,65.01563,65.1875,64.84375,64.98438,33939,176466
07/14/1995,64.82813,64.85938,64.375,64.67188,68296,174973
07/17/1995,64.5625,64.60938,64.28125,64.3125,23920,174145
07/18/1995,64.1875,64.46875,64.10938,64.125,36739,174611
07/19/1995,63.98438,64.3125,63.375,63.53125,88959,174350
07/20/1995,63.64063,63.875,63.34375,63.53125,55952,172761
07/21/1995,63.65625,63.6875,63.09375,63.1875,34935,174480
07/24/1995,63.1875,63.39063,63.0625,63.35938,34082,175071
07/25/1995,63.34375,63.46875,62.96875,63.375,68363,170167
07/26/1995,63.39063,63.4375,63.14063,63.15625,42198,178262
07/27/1995,63.20313,63.51563,63.14063,63.48438,34314,170132
07/28/1995,63.53125,63.71875,63.28125,63.32813,36716,171402
07/31/1995,63.34375,63.5625,63.29688,63.54688,24042,169008
08/01/1995,63.51563,63.57813,63.1875,63.3125,36876,169851
08/02/1995,63.59375,63.71875,63.4375,63.57813,35300,161346
08/03/1995,63.46875,63.46875,62.96875,63.21875,40864,161914
08/04/1995,63.17188,63.48438,62.90625,63.35938,35283,164679
08/07/1995,63.39063,63.51563,63.32813,63.5,11729,163201
08/08/1995,63.6875,63.75,63.4375,63.51563,26000,161685
08/09/1995,63.40625,63.48438,63.25,63.375,25741,161374
08/10/1995,63.39063,63.51563,63.09375,63.21875,41509,163072
08/11/1995,63.23438,63.29688,62.57813,62.71875,72810,168344
08/14/1995,62.64063,62.85938,62.625,62.76563,24547,169473
08/15/1995,62.46875,62.73438,62.3125,62.71875,53642,171816
08/16/1995,62.73438,62.9375,62.57813,62.89063,40554,169998
08/17/1995,62.92188,62.9375,62.60938,62.71875,44311,164156
08/18/1995,62.78125,62.875,62.67188,62.78125,24862,156497
08/21/1995,62.96875,63.1875,62.9375,63,29210,149636
08/22/1995,62.98438,63,62.76563,62.84375,33320,149712
08/23/1995,62.89063,62.90625,62.79688,62.8125,3959,22385
08/24/1995,62.82813,63.34375,62.82813,63.3125,7023,25485
08/25/1995,63.46875,63.9375,63.375,63.875,7093,29419
08/28/1995,63.95313,64.20313,63.90625,63.98438,32471,49658
08/29/1995,63.92188,63.96875,63.67188,63.8125,14645,58258
08/30/1995,64.03125,64.03125,63.84375,63.96875,52649,76960
08/31/1995,63.92188,64.21875,63.84375,64.10938,43263,87312
09/01/1995,64.0625,64.53125,63.34375,64.39063,61649,92973
09/05/1995,64.21875,64.59375,64.21875,64.5625,32876,100486
09/06/1995,64.5,64.64063,64.45313,64.59375,31439,104065
09/07/1995,64.54688,64.625,64.34375,64.375,36334,115144
09/08/1995,64.4375,64.64063,64.09375,64.28125,45100,124176
09/11/1995,64.29688,64.39063,64.17188,64.3125,33086,135077
09/12/1995,64.34375,64.57813,64.32813,64.53125,54989,146531
09/13/1995,64.48438,64.57813,64.375,64.45313,33776,145302
09/14/1995,64.5625,65.0625,64.53125,64.96875,55988,145546
09/15/1995,64.89063,64.95313,64.64063,64.8125,39584,150354
09/18/1995,64.6875,64.71875,64.53125,64.53125,21514,151360
09/19/1995,64.51563,64.73438,64.51563,64.6875,31798,155045
09/20/1995,64.65625,64.875,64.53125,64.82813,41418,160828
09/21/1995,64.75,64.85938,64.17188,64.375,75250,160828
09/22/1995,64.35938,64.39063,64.01563,64.26563,58405,164270
09/25/1995,64.20313,64.3125,64.04688,64.3125,35673,163752
09/26/1995,64.1875,64.39063,64.03125,64.10938,44904,161184
09/27/1995,63.98438,64.10938,63.75,64.0625,56726,164422
09/28/1995,64.14063,64.14063,63.96875,64.0625,35751,161727
09/29/1995,63.90625,64.54688,63.875,64.46875,38457,157900
10/02/1995,64.39063,64.75,64.375,64.48438,36931,159386
10/03/1995,64.54688,64.75,64.53125,64.65625,24645,160000
10/04/1995,64.73438,64.89063,64.6875,64.85938,21722,160154
10/05/1995,64.85938,65.10938,64.78125,65,54812,162904
10/06/1995,65.01563,65.34375,64.75,65.01563,46,162441
10/10/1995,65,65.17188,64.96875,64.98438,28282,160361
10/11/1995,64.82813,64.95313,64.79688,64.92188,18072,158015
10/12/1995,64.85938,65.09375,64.78125,65.0625,28984,157709
10/13/1995,65.1875,65.46875,65.17188,65.39063,43283,160858
10/16/1995,65.32813,65.42188,65.26563,65.39063,40930,153652
10/17/1995,65.5625,65.60938,65.25,65.4375,46507,156652
10/18/1995,65.46875,65.46875,65.25,65.28125,29291,158214
10/19/1995,65.17188,65.39063,65.14063,65.34375,28530,157365
10/20/1995,65.20313,65.23438,65,65.0625,40781,162249
10/23/1995,64.90625,65.01563,64.85938,64.96875,20067,159049
10/24/1995,64.89063,65.3125,64.85938,65.25,32203,160703
10/25/1995,65.3125,65.53125,65.23438,65.35938,47658,160193
10/26/1995,65.39063,65.46875,65.21875,65.3125,51981,163821
10/27/1995,65.0625,65.375,64.78125,65.32813,63107,162139
10/30/1995,65.35938,65.42188,65.29688,65.39063,16848,161671
10/31/1995,65.25,65.48438,65.25,65.42188,36173,161639
11/01/1995,65.34375,65.85938,65.29688,65.71875,45908,161350
11/02/1995,65.6875,66.0625,65.6875,65.96875,47532,164018
11/03/1995,65.98438,66.09375,65.8125,65.92188,40624,164038
11/06/1995,65.79688,65.90625,65.76563,65.78125,11280,163465
11/07/1995,65.75,65.76563,65.57813,65.64063,28737,162280
11/08/1995,65.75,65.98438,65.73438,65.96875,33527,163041
11/09/1995,66,66.04688,65.75,65.84375,37141,163685
11/10/1995,65.71875,65.73438,65.53125,65.67188,23236,164704
11/13/1995,65.53125,65.9375,65.46875,65.84375,45180,167332
11/14/1995,65.9375,66.01563,65.76563,65.875,38754,169832
11/15/1995,66.07813,66.07813,65.625,65.70313,39857,171718
11/16/1995,65.90625,66.20313,65.85938,65.98438,39202,174950
11/17/1995,65.95313,66.15625,65.84375,66.09375,46635,167915
11/20/1995,66.10938,66.10938,66,66.04688,26355,159209
11/21/1995,65.95313,66.04688,65.84375,65.875,43738,162137
11/22/1995,65.85938,65.90625,65.73438,65.8125,36042,159949
11/24/1995,65.875,65.9375,65.84375,65.92188,2698,23301
11/27/1995,65.9375,66.10938,65.9375,66.10938,27822,39352
11/28/1995,66.03125,66.14063,65.95313,66.09375,27216,52181
11/29/1995,66.10938,66.34375,66.10938,66.34375,32193,69058
11/30/1995,66.51563,66.75,66.45313,66.67188,59570,84707
12/01/1995,66.70313,66.90625,66.65625,66.8125,53916,93525
12/04/1995,66.84375,67.14063,66.82813,67.07813,42418,98839
12/05/1995,66.98438,67.0625,66.875,66.92188,47563,99773
12/06/1995,66.90625,67.14063,66.70313,66.8125,52762,104264
12/07/1995,66.70313,66.76563,66.5,66.59375,38177,104303
12/08/1995,66.42188,67.03125,66.42188,66.48438,70537,109200
12/11/1995,66.64063,66.6875,66.53125,66.65625,21309,111700
12/12/1995,66.71875,66.78125,66.39063,66.60938,29261,117056
12/13/1995,66.625,66.67188,66.5,66.60938,43162,126654
12/14/1995,66.59375,66.76563,66.57813,66.64063,27278,129638
12/15/1995,66.71875,66.78125,66.59375,66.67188,28064,132739
12/18/1995,66.53125,66.53125,66.15625,66.17188,31868,132827
12/19/1995,66.17188,66.82813,65.92188,66.78125,43788,134304
12/20/1995,66.875,66.96875,66.64063,66.71875,21351,134184
12/21/1995,66.70313,66.71875,66.54688,66.65625,18571,137261
12/22/1995,66.75,66.9375,66.75,66.8125,7716,138042
12/26/1995,66.8125,66.92188,66.79688,66.89063,2087,137537
12/27/1995,66.98438,67.14063,66.92188,67.0625,12731,140276
12/28/1995,67.10938,67.26563,67.10938,67.25,17605,139906
12/29/1995,67.25,67.46875,67.125,67.45313,15196,139632
01/02/1996,67.4375,67.45313,67.21875,67.40625,17979,139833
01/03/1996,67.53125,67.625,67.4375,67.51563,27036,138618
01/04/1996,67.65625,67.71875,67.32813,67.34375,42871,141988
01/05/1996,67.29688,67.32813,66.98438,67.1875,47983,141867
01/08/1996,67.15625,67.23438,67.09375,67.1875,5168,142296
01/09/1996,67.26563,67.375,67.04688,67.20313,27894,141502
01/10/1996,67.0625,67.07813,66.67188,66.73438,48332,144436
01/11/1996,66.79688,66.95313,66.71875,66.92188,39244,140548
01/12/1996,67.07813,67.26563,66.9375,67.01563,42589,141174
01/16/1996,67.25,67.375,67.1875,67.35938,43526,147206
01/17/1996,67.46875,67.65625,67.32813,67.64063,40268,145361
01/18/1996,67.625,67.92188,67.51563,67.89063,56506,150921
01/19/1996,67.96875,67.98438,67.53125,67.76563,59677,156534
01/22/1996,67.625,67.70313,67.4375,67.4375,32579,154722
01/23/1996,67.23438,67.51563,67.23438,67.34375,37200,154958
01/24/1996,67.4375,67.67188,67.32813,67.54688,49010,148063
01/25/1996,67.64063,67.67188,67.125,67.125,49794,146321
01/26/1996,67.125,67.5,66.76563,67.48438,50859,144351
01/29/1996,67.42188,67.54688,67.10938,67.3125,26658,142671
01/30/1996,67.48438,67.6875,67.45313,67.64063,30362,143542
01/31/1996,67.71875,67.96875,67.625,67.90625,34992,145143
02/01/1996,67.875,68.04688,67.79688,67.90625,37291,148122
02/02/1996,67.71875,68.48438,67.71875,67.89063,54734,148122
02/05/1996,67.73438,67.73438,67.5625,67.70313,24385,148429
02/06/1996,67.76563,67.85938,67.67188,67.78125,26983,147334
02/07/1996,67.875,67.90625,67.71875,67.79688,31493,149681
02/08/1996,67.8125,67.85938,67.73438,67.85938,29414,149681
02/09/1996,67.78125,68.07813,67.67188,67.98438,30858,151488
02/12/1996,68,68.3125,67.98438,68.3125,32615,157782
02/13/1996,68.35938,68.5,68.28125,68.45313,32615,160229
02/14/1996,68.35938,68.42188,68.28125,68.28125,35469,161390
02/15/1996,68.28125,68.3125,67.92188,67.92188,47405,158295
02/16/1996,67.98438,68.14063,67.67188,67.70313,43946,152970
02/20/1996,67.25,67.34375,66.39063,66.4375,108156,132746
02/21/1996,66.57813,66.84375,66.32813,66.53125,92163,130171
02/22/1996,66.6875,66.95313,66.6875,66.84375,52279,128002
02/23/1996,67.07813,67.26563,66.4375,66.59375,6818,55700
02/26/1996,66.51563,66.5625,66.28125,66.53125,14009,59303
02/27/1996,66.5,66.625,66.09375,66.14063,20295,68442
02/28/1996,66.1875,66.21875,65.70313,65.71875,50314,88730
02/29/1996,65.79688,65.90625,65.375,65.6875,98962,108894
03/01/1996,66.09375,66.375,65.92188,66.26563,61118,114785
03/04/1996,66.34375,66.65625,66.28125,66.625,38750,124996
03/05/1996,66.54688,66.54688,66.1875,66.28125,50585,131699
03/06/1996,66.04688,66.125,65.82813,65.875,57799,136120
03/07/1996,65.70313,65.82813,65.625,65.76563,32056,140321
03/08/1996,65.79688,65.79688,63.8125,64.03125,108290,163530
03/11/1996,63.46875,64.48438,63.46875,64.45313,62120,168346
03/12/1996,64.21875,64.32813,64.03125,64.28125,57635,172757
03/13/1996,64.40625,64.5,64.07813,64.28125,48610,175658
03/14/1996,64.35938,64.4375,64.21875,64.28125,29377,179113
03/15/1996,64.23438,64.28125,63.67188,63.71875,53712,188366
03/18/1996,63.82813,63.96875,63.65625,63.78125,35044,194933
03/19/1996,63.82813,64.07813,63.65625,63.89063,37928,196969
03/20/1996,63.73438,64.375,63.625,64.35938,45136,196590
03/21/1996,64.375,64.60938,64.26563,64.54688,33979,194831
03/22/1996,64.53125,64.57813,64.29688,64.32813,21434,194498
03/25/1996,64.39063,64.73438,64.375,64.67188,22768,195059
03/26/1996,64.67188,64.6875,64.46875,64.625,28782,186682
03/27/1996,64.625,64.85938,64.125,64.14063,45811,187815
03/28/1996,64.03125,64.10938,63.73438,63.84375,50593,184564
03/29/1996,64.15625,64.25,63.9375,64.23438,30100,183579
04/01/1996,64.28125,64.34375,64.09375,64.28125,21473,184653
04/02/1996,64.5,64.54688,64.39063,64.51563,23023,184444
04/03/1996,64.40625,64.48438,64.3125,64.40625,28338,184734
04/04/1996,64.39063,64.40625,64.0625,64.09375,34333,182667
04/05/1996,64,64.04688,62.90625,63,41289,189673
04/08/1996,62.75,62.90625,62.54688,62.8125,50794,190649
04/09/1996,62.96875,63.14063,62.875,63.10938,33518,188601
04/10/1996,63.20313,63.21875,62.79688,62.92188,38156,186609
04/11/1996,62.6875,63.04688,62.35938,62.71875,63265,184225
04/12/1996,62.90625,63.59375,62.84375,63.54688,65433,183814
04/15/1996,63.64063,63.75,63.51563,63.73438,20878,181666
04/16/1996,63.73438,63.78125,63.46875,63.70313,38878,180206
04/17/1996,63.53125,63.625,63.375,63.5,36918,182021
04/18/1996,63.54688,63.65625,63.10938,63.25,37904,180706
04/19/1996,63.39063,63.59375,63.34375,63.54688,29949,174576
04/22/1996,63.67188,63.89063,63.67188,63.71875,25941,176873
04/23/1996,63.5625,63.70313,63.53125,63.6875,32392,175913
04/24/1996,63.64063,63.76563,63.48438,63.5,44338,175905
04/25/1996,63.42188,63.57813,63.32813,63.5625,29185,175582
04/26/1996,63.70313,63.78125,63.64063,63.64063,25649,174770
04/29/1996,63.54688,63.54688,63.40625,63.45313,19116,170875
04/30/1996,63.375,63.39063,63.09375,63.20313,43535,169089
05/01/1996,62.98438,63.32813,62.96875,63.26563,41942,169912
05/02/1996,63.3125,63.35938,62.4375,62.51563,75812,172221
05/03/1996,62.21875,63.28125,62.21875,62.35938,68850,175324
05/06/1996,62.46875,62.65625,62.40625,62.53125,24021,174276
05/07/1996,62.59375,62.59375,62.3125,62.4375,28066,173729
05/08/1996,62.32813,62.64063,62.23438,62.64063,40339,172748
05/09/1996,62.78125,62.78125,62.46875,62.5625,31043,171411
05/10/1996,62.48438,63.23438,62.46875,63,49566,169559
05/13/1996,63.07813,63.14063,62.95313,63.125,20008,168239
05/14/1996,63.1875,63.53125,63.17188,63.39063,46712,165834
05/15/1996,63.5,63.57813,63.40625,63.42188,38054,161218
05/16/1996,63.23438,63.26563,63.03125,63.10938,38360,159767
05/17/1996,63,63.375,63,63.34375,50249,146293
05/20/1996,63.46875,63.57813,63.40625,63.4375,26522,142346
05/21/1996,63.45313,63.54688,63.32813,63.34375,23477,140493
05/22/1996,63.21875,63.46875,63.15625,63.46875,27868,139270
05/23/1996,63.5,63.53125,63.1875,63.21875,9369,35729
05/24/1996,63.21875,63.40625,63.21875,63.375,2478,37186
05/28/1996,63.42188,63.5,63.25,63.25,18844,46324
05/29/1996,63.20313,63.34375,62.8125,62.8125,19850,57539
05/30/1996,62.70313,62.8125,62.46875,62.75,50074,83524
05/31/1996,62.6875,62.75,62.20313,62.32813,64282,97962
06/03/1996,62.20313,62.45313,62.15625,62.3125,38504,106481
06/04/1996,62.29688,62.53125,62.29688,62.42188,42417,116471
06/05/1996,62.42188,62.57813,62.34375,62.5625,36679,123719
06/06/1996,62.78125,63.04688,61.75,62.89063,51306,126535
06/07/1996,62.98438,63,61.59375,62,70131,128805
06/10/1996,62.0625,62.10938,61.8125,61.85938,23545,131561
06/11/1996,61.76563,62.04688,61.70313,61.85938,52624,138076
06/12/1996,61.82813,61.98438,61.70313,61.73438,36465,138836
06/13/1996,61.5625,61.92188,61.5625,61.8125,58429,143236
06/14/1996,61.82813,62.1875,61.75,62.14063,44281,146513
06/17/1996,62.15625,62.40625,62.07813,62.34375,22678,147642
06/18/1996,62.1875,62.48438,62.15625,62.23438,39542,150750
06/19/1996,62.1875,62.26563,61.92188,62.03125,41025,149637
06/20/1996,62.03125,62.10938,61.875,62.01563,25740,150584
06/21/1996,62.17188,62.28125,62.07813,62.14063,10120,149200
06/24/1996,62.15625,62.25,62.125,62.21875,9558,148610
06/25/1996,62.21875,62.40625,62.20313,62.375,26239,150297
06/26/1996,62.34375,62.45313,62.21875,62.39063,24902,149950
06/27/1996,62.35938,62.8125,62.32813,62.79688,24079,153458
06/28/1996,62.85938,63.4375,62.8125,63.3125,81732,160277
07/01/1996,63.23438,63.26563,63.03125,63.25,33760,164675
07/02/1996,63.14063,63.1875,62.78125,62.92188,37604,166459
07/03/1996,62.9375,63.1875,62.85938,63.09375,34917,167980
07/05/1996,62.92188,62.96875,61.8125,61.875,53622,165386
07/08/1996,61.59375,62.01563,61.5625,61.85938,29544,167574
07/09/1996,61.98438,62.125,61.89063,62.04688,24752,168060
07/10/1996,62.32813,62.4375,62.20313,62.39063,45697,165652
07/11/1996,62.32813,62.70313,62.17188,62.53125,48355,166982
07/12/1996,62.42188,62.92188,62.39063,62.70313,59710,172526
07/15/1996,62.625,62.70313,62.46875,62.5625,31813,171675
07/16/1996,62.375,63.25,62.375,62.95313,69390,173036
07/17/1996,62.84375,62.96875,62.78125,62.875,32233,168619
07/18/1996,62.89063,63.39063,62.65625,63.35938,53363,176511
07/19/1996,63.20313,63.25,63.04688,63.04688,32585,174134
07/22/1996,62.96875,63.10938,62.78125,62.79688,32682,174523
07/23/1996,62.71875,62.96875,62.6875,62.9375,27372,173984
07/24/1996,63.0625,63.20313,62.60938,62.65625,60985,170592
07/25/1996,62.57813,62.90625,62.5625,62.73438,32080,170654
07/26/1996,62.85938,62.89063,62.6875,62.8125,16743,169810
07/29/1996,62.65625,62.65625,62.40625,62.4375,26605,169192
07/30/1996,62.39063,62.75,62.35938,62.64063,33191,167407
07/31/1996,62.67188,63.03125,62.59375,62.98438,42830,165709
08/01/1996,63.03125,63.9375,62.875,63.65625,68990,169925
08/02/1996,63.82813,64.4375,63.78125,64.28125,59360,173616
08/05/1996,64.21875,64.28125,64.17188,64.21875,13565,174767
08/06/1996,64.07813,64.23438,64.07813,64.10938,26523,178201
08/07/1996,64.23438,64.34375,64,64.0625,31868,176977
08/08/1996,64.10938,64.17188,64.03125,64.03125,31857,175895
08/09/1996,64.15625,64.39063,64.125,64.28125,31793,174778
08/12/1996,64.45313,64.45313,64.25,64.34375,19174,174681
08/13/1996,64.4375,64.45313,63.96875,63.96875,30416,174495
08/14/1996,63.9375,64.07813,63.89063,64.03125,31580,168098
08/15/1996,64.01563,64.01563,63.78125,63.84375,29453,165937
08/16/1996,64.01563,64.15625,63.98438,64.14063,30004,166216
08/19/1996,64.17188,64.17188,63.90625,63.98438,26616,166931
08/20/1996,64.01563,64.07813,63.90625,64,30886,159569
08/21/1996,63.9375,63.9375,63.84375,63.875,26042,156504
08/22/1996,63.95313,63.96875,63.70313,63.79688,41910,146706
08/23/1996,63.59375,63.59375,63.23438,63.35938,6823,35713
08/26/1996,63.17188,63.17188,62.9375,62.9375,7560,38771
08/27/1996,63.10938,63.15625,62.98438,63.09375,14765,44507
08/28/1996,63.14063,63.17188,62.96875,63.01563,31411,62252
08/29/1996,63.17188,63.17188,62.70313,62.70313,32358,77479
08/30/1996,62.70313,62.71875,62.17188,62.26563,57637,96577
09/03/1996,61.95313,62.42188,61.8125,62.39063,78599,111636
09/04/1996,62.5,62.5,62.17188,62.28125,42189,120839
09/05/1996,62.26563,62.32813,62.0625,62.15625,58788,130050
09/06/1996,62.10938,62.54688,61.51563,62.40625,60726,132702
09/09/1996,62.5625,62.64063,62.42188,62.625,22297,135945
09/10/1996,62.67188,62.71875,62.35938,62.45313,49154,141376
09/11/1996,62.39063,62.5,62.26563,62.45313,45947,143832
09/12/1996,62.5625,62.85938,62.48438,62.73438,49878,142747
09/13/1996,62.78125,63.54688,62.78125,63.375,74864,142987
09/16/1996,63.34375,63.40625,63.3125,63.375,20067,141603
09/17/1996,63.32813,63.34375,62.89063,62.95313,45927,144629
09/18/1996,62.82813,62.9375,62.78125,62.89063,31940,146135
09/19/1996,62.98438,62.98438,62.67188,62.76563,38534,143942
09/20/1996,62.79688,63,62.79688,62.90625,18622,143145
09/23/1996,62.8125,63.04688,62.76563,63.01563,16583,143307
09/24/1996,63.03125,63.64063,62.85938,63.375,45273,141913
09/25/1996,63.32813,63.65625,63.28125,63.625,57536,137085
09/26/1996,63.59375,63.95313,63.5625,63.8125,38871,138444
09/27/1996,63.84375,64,63.64063,63.67188,30607,138027
09/30/1996,63.75,63.8125,63.5,63.54688,27060,137340
10/01/1996,63.54688,63.90625,63.53125,63.85938,30604,136773
10/02/1996,63.9375,64.09375,63.90625,64.03125,24917,134971
10/03/1996,64.125,64.1875,63.92188,64,37417,135025
10/04/1996,64.14063,64.6875,64.10938,64.625,78815,138126
10/07/1996,64.46875,64.54688,64.375,64.40625,19113,136199
10/08/1996,64.39063,64.51563,64.34375,64.35938,19601,136919
10/09/1996,64.375,64.48438,64.17188,64.20313,27925,136252
10/10/1996,64.14063,64.1875,63.95313,64,28276,134764
10/11/1996,64,64.34375,63.95313,64.28125,25248,137812
10/15/1996,64.39063,64.4375,64.23438,64.28125,14552,136395
10/16/1996,64.28125,64.4375,64.07813,64.26563,35852,136428
10/17/1996,64.375,64.57813,64.35938,64.53125,28876,133788
10/18/1996,64.64063,64.71875,64.54688,64.5625,30316,135012
10/21/1996,64.5625,64.57813,64.45313,64.48438,10163,133225
10/22/1996,64.4375,64.45313,64.26563,64.28125,21084,134327
10/23/1996,64.23438,64.35938,64.17188,64.34375,32677,137589
10/24/1996,64.35938,64.42188,64.23438,64.34375,25897,137055
10/25/1996,64.3125,64.54688,64.01563,64.45313,27825,135473
10/28/1996,64.5,64.51563,64.375,64.42188,11576,135829
10/29/1996,64.35938,65.125,64.34375,65.09375,57212,140764
10/30/1996,65.17188,65.40625,64.96875,65.07813,47619,143109
10/31/1996,65.0625,65.23438,64.98438,65.1875,27227,140063
11/01/1996,65.35938,65.625,65.07813,65.10938,51470,139284
11/04/1996,65.03125,65.25,65.03125,65.1875,21951,140619
11/05/1996,65.3125,65.48438,65.3125,65.39063,34676,145134
11/06/1996,65.46875,65.51563,65.32813,65.35938,28710,147666
11/07/1996,65.125,65.51563,65.07813,65.5,39686,148309
11/08/1996,65.48438,65.51563,65.28125,65.42188,24999,144342
11/12/1996,65.51563,65.70313,65.51563,65.6875,25247,144821
11/13/1996,65.6875,65.76563,65.51563,65.65625,31985,140916
11/14/1996,65.57813,65.92188,65.53125,65.89063,43062,140923
11/15/1996,65.875,66.01563,65.76563,65.82813,41207,144252
11/18/1996,65.85938,65.89063,65.6875,65.76563,18811,139906
11/19/1996,65.78125,65.96875,65.78125,65.875,21866,139500
11/20/1996,65.76563,66.04688,65.6875,66.01563,41012,139339
11/21/1996,66.03125,66.07813,65.92188,65.9375,33323,136855
11/22/1996,65.90625,65.96875,65.85938,65.92188,31573,133196
11/25/1996,65.84375,66.04688,65.84375,65.98438,16714,36550
11/26/1996,66.04688,66.23438,66.01563,66.03125,32698,54209
11/27/1996,66.15625,66.26563,66.01563,66.0625,46348,74704
11/29/1996,66.15625,66.42188,66.15625,66.40625,11039,79141
12/02/1996,66.32813,66.35938,66.20313,66.32813,25402,86754
12/03/1996,66.42188,66.54688,66.26563,66.40625,41679,96331
12/04/1996,66.28125,66.35938,66.0625,66.125,38748,104063
12/05/1996,66.125,66.125,65.60938,65.73438,56289,106993
12/06/1996,65.29688,66.125,65.1875,65.53125,122658,110274
12/09/1996,65.54688,65.8125,65.54688,65.75,31698,117392
12/10/1996,65.71875,65.75,65.625,65.70313,31257,120682
12/11/1996,65.5,65.5,65.0625,65.10938,77805,129991
12/12/1996,65.1875,65.39063,64.89063,64.95313,67129,131450
12/13/1996,64.98438,65.375,64.9375,65.32813,42354,132680
12/16/1996,65.4375,65.4375,65.01563,65.07813,26438,135363
12/17/1996,65,65.03125,64.70313,64.92188,44655,144744
12/18/1996,64.84375,64.98438,64.71875,64.73438,23945,147614
12/19/1996,64.67188,65.15625,64.65625,65.14063,40498,149873
12/20/1996,65.28125,65.35938,65.0625,65.15625,21003,145245
12/23/1996,65.10938,65.23438,65.0625,65.14063,10666,147425
12/24/1996,65.09375,65.14063,65.09375,65.10938,3599,147062
12/26/1996,65.10938,65.15625,65.07813,65.09375,2714,146454
12/27/1996,65.125,65.3125,65.125,65.28125,9692,145526
12/30/1996,65.34375,65.39063,65.21875,65.25,15114,146971
12/31/1996,65.25,65.25,64.76563,64.78125,22311,150888
01/02/1997,64.79688,64.98438,64.28125,64.40625,60354,152358
01/03/1997,64.54688,64.70313,64.45313,64.48438,28031,153660
01/06/1997,64.4375,64.5625,64.39063,64.4375,20229,154291
01/07/1997,64.46875,64.53125,64.23438,64.3125,40573,160899
01/08/1997,64.5,64.5625,64.25,64.28125,32126,159859
01/09/1997,64.26563,64.54688,64.09375,64.51563,34570,161951
01/10/1997,64.60938,64.71875,63.85938,64.03125,80679,170280
01/13/1997,64.10938,64.14063,63.95313,64.03125,27737,169171
01/14/1997,64.03125,64.4375,64.01563,64.42188,52507,167208
01/15/1997,64.46875,64.51563,64.28125,64.45313,37616,168782
01/16/1997,64.53125,64.64063,64.125,64.26563,53273,171187
01/17/1997,64.39063,64.46875,64.29688,64.40625,34213,169628
01/21/1997,64.25,64.54688,64.10938,64.51563,38738,171466
01/22/1997,64.5,64.625,64.40625,64.42188,29450,170414
01/23/1997,64.40625,64.45313,64.1875,64.26563,27310,172819
01/24/1997,64.17188,64.21875,63.9375,64.09375,47538,177395
01/27/1997,64.07813,64.125,63.875,63.9375,34590,180196
01/28/1997,64,64.48438,63.95313,64.10938,58856,181854
01/29/1997,63.98438,64.3125,63.90625,64.20313,49341,185466
01/30/1997,64.23438,64.39063,64.1875,64.32813,37395,183621
01/31/1997,64.40625,64.70313,64.25,64.67188,55051,184173
02/03/1997,64.73438,65,64.625,64.90625,50121,185789
02/04/1997,64.84375,64.96875,64.76563,64.95313,32624,184433
02/05/1997,65,65.04688,64.78125,64.89063,41781,186918
02/06/1997,64.84375,64.90625,64.78125,64.84375,23140,186205
02/07/1997,64.89063,65.34375,64.875,65.10938,60274,184517
02/10/1997,65.09375,65.15625,65.03125,65.125,18681,185178
02/11/1997,65.15625,65.17188,65.04688,65.09375,18004,184610
02/12/1997,65.04688,65.17188,64.95313,65.04688,38695,189394
02/13/1997,65.10938,65.3125,65.04688,65.29688,42504,187161
02/14/1997,65.42188,65.65625,65.40625,65.51563,36684,189042
02/18/1997,65.65625,65.65625,65.42188,65.48438,40403,185214
02/19/1997,65.46875,65.625,65.34375,65.42188,40192,184723
02/20/1997,65.29688,65.35938,65.1875,65.20313,48842,178671
02/21/1997,65.14063,65.25,65.10938,65.1875,46786,171016
02/24/1997,65.125,65.125,65.07813,65.07813,17951,59148
02/25/1997,65.15625,65.1875,65,65.03125,21301,71628
02/26/1997,65.04688,65.04688,64.1875,64.23438,38576,89410
02/27/1997,64.28125,64.34375,64.03125,64.14063,51909,114282
02/28/1997,64.23438,64.25,63.98438,64.1875,66257,130943
03/03/1997,64.01563,64.14063,63.92188,64.125,69853,148551
03/04/1997,64.21875,64.25,63.98438,64,62757,152623
03/05/1997,63.875,64.10938,63.85938,64.0625,61289,161549
03/06/1997,64.17188,64.1875,63.89063,63.9375,39781,164383
03/07/1997,63.90625,64.29688,63.48438,64.17188,76239,169864
03/10/1997,64.26563,64.26563,64.09375,64.14063,29969,173154
03/11/1997,64.17188,64.20313,63.92188,64.14063,66595,182731
03/12/1997,64.03125,64.15625,63.96875,64.03125,43451,184630
03/13/1997,63.96875,63.98438,63.5,63.51563,101413,197515
03/14/1997,63.59375,63.92188,63.57813,63.6875,46902,203721
03/17/1997,63.60938,63.625,63.4375,63.60938,35498,209992
03/18/1997,63.51563,63.64063,63.35938,63.57813,37913,214198
03/19/1997,63.70313,63.75,63.4375,63.48438,41458,218425
03/20/1997,63.48438,63.54688,63.17188,63.42188,60289,220677
03/21/1997,63.4375,63.45313,63.29688,63.375,25667,223857
03/24/1997,63.40625,63.5,63.39063,63.48438,30600,215315
03/25/1997,63.60938,63.73438,63.25,63.26563,58110,224232
03/26/1997,63.26563,63.28125,63.01563,63.15625,55492,222434
03/27/1997,63.23438,63.26563,62.70313,62.75,61589,227118
03/31/1997,62.6875,62.85938,62.67188,62.71875,60873,223693
04/01/1997,62.76563,62.9375,62.57813,62.84375,57538,221101
04/02/1997,62.90625,62.9375,62.75,62.89063,42470,221170
04/03/1997,62.82813,63,62.82813,62.9375,21502,220459
04/04/1997,62.98438,63.01563,62.60938,62.71875,65134,226000
04/07/1997,62.8125,62.95313,62.79688,62.89063,25645,225935
04/08/1997,62.95313,62.95313,62.6875,62.78125,38653,232622
04/09/1997,62.82813,62.92188,62.76563,62.76563,31836,234531
04/10/1997,62.71875,62.73438,62.64063,62.73438,28630,238434
04/11/1997,62.76563,62.92188,62.34375,62.45313,58608,244019
04/14/1997,62.4375,62.48438,62.375,62.4375,20913,243526
04/15/1997,62.5,62.89063,62.48438,62.8125,50768,245578
04/16/1997,62.76563,62.84375,62.5,62.75,46282,245712
04/17/1997,62.84375,63.09375,62.84375,62.95313,58908,237979
04/18/1997,62.95313,63.07813,62.95313,63.03125,26726,237965
04/21/1997,63.0625,63.125,62.85938,62.875,21216,237842
04/22/1997,62.84375,63,62.8125,62.98438,24106,236362
04/23/1997,63.01563,63.03125,62.76563,62.82813,33585,237228
04/24/1997,62.85938,62.875,62.59375,62.64063,39673,236604
04/25/1997,62.59375,62.625,62.51563,62.59375,28679,234028
04/28/1997,62.57813,62.73438,62.48438,62.70313,25724,235023
04/29/1997,62.70313,63.51563,62.64063,63.42188,69457,231967
04/30/1997,63.34375,63.85938,63.04688,63.70313,121291,231674
05/01/1997,63.73438,63.89063,63.65625,63.8125,53889,228974
05/02/1997,63.90625,64.01563,63.67188,63.85938,55535,225991
05/05/1997,63.90625,63.9375,63.76563,63.85938,24063,224784
05/06/1997,63.8125,63.85938,63.71875,63.84375,32215,225947
05/07/1997,63.70313,63.75,63.4375,63.5,44087,224516
05/08/1997,63.28125,63.70313,63.28125,63.65625,47920,224639
05/09/1997,63.82813,64.04688,63.6875,63.95313,56786,221830
05/12/1997,63.92188,64.09375,63.89063,64.03125,20125,219098
05/13/1997,64,64.10938,63.70313,63.73438,52782,219739
05/14/1997,63.75,64.04688,63.73438,63.89063,33687,219420
05/15/1997,63.8125,63.98438,63.45313,63.9375,47159,223752
05/16/1997,63.96875,63.98438,63.78125,63.84375,30551,217042
05/19/1997,63.875,63.89063,63.75,63.79688,12636,213286
05/20/1997,63.78125,64.14063,63.59375,63.90625,48487,208149
05/21/1997,64.0625,64.0625,63.71875,63.79688,54101,202573
05/22/1997,63.75,63.8125,63.65625,63.6875,69052,183320
05/23/1997,63.78125,63.79688,63.71875,63.75,2181,40510
05/27/1997,63.67188,63.6875,63.48438,63.53125,14940,48676
05/28/1997,63.46875,63.60938,63.45313,63.48438,35191,71396
05/29/1997,63.5,63.625,63.48438,63.60938,23885,81503
05/30/1997,63.70313,64.07813,63.67188,63.98438,109063,113440
06/02/1997,64.0625,64.20313,63.875,64.03125,58601,120828
06/03/1997,64.10938,64.1875,64.01563,64.15625,50689,131866
06/04/1997,64.14063,64.20313,64.0625,64.15625,36465,140045
06/05/1997,64.09375,64.17188,64.03125,64.15625,40435,147116
06/06/1997,64.15625,64.60938,63.84375,64.59375,104522,163920
06/09/1997,64.53125,64.54688,64.32813,64.35938,29120,166117
06/10/1997,64.39063,64.51563,64.21875,64.28125,54904,180667
06/11/1997,64.32813,64.375,64.28125,64.29688,27621,182542
06/12/1997,64.29688,64.8125,64.29688,64.73438,86899,191413
06/13/1997,64.76563,65.0625,64.73438,64.9375,49178,196083
06/16/1997,64.98438,65.09375,64.95313,65.01563,24124,201304
06/17/1997,65,65.125,64.78125,64.9375,36343,203310
06/18/1997,64.84375,65.0625,64.79688,65.03125,33670,203822
06/19/1997,65.01563,65.07813,64.84375,65.03125,39804,204787
06/20/1997,64.98438,65.17188,64.98438,65.10938,26068,209111
06/23/1997,65.04688,65.09375,64.96875,64.98438,17740,210165
06/24/1997,65,65.04688,64.875,64.98438,22820,208454
06/25/1997,64.89063,65.07813,64.8125,64.89063,42974,210461
06/26/1997,64.89063,64.89063,64.64063,64.6875,57202,208751
06/27/1997,64.75,64.8125,64.6875,64.76563,34496,213017
06/30/1997,64.75,64.75,64.375,64.51563,51014,212350
07/01/1997,64.53125,64.85938,64.45313,64.8125,46765,210671
07/02/1997,64.92188,64.95313,64.82813,64.92188,29781,212022
07/03/1997,64.96875,65.48438,64.95313,65.39063,48932,218377
07/07/1997,65.40625,65.65625,65.40625,65.54688,23397,217855
07/08/1997,65.53125,65.60938,65.4375,65.53125,20157,220195
07/09/1997,65.57813,65.71875,65.54688,65.625,39251,217459
07/10/1997,65.57813,65.67188,65.46875,65.625,30086,217602
07/11/1997,65.65625,65.8125,65.54688,65.6875,40300,220529
07/14/1997,65.57813,65.6875,65.5625,65.57813,17466,220989
07/15/1997,65.45313,65.57813,65.125,65.5625,36722,224317
07/16/1997,65.60938,65.84375,65.60938,65.79688,33879,226066
07/17/1997,65.84375,65.96875,65.76563,65.79688,25830,226362
07/18/1997,65.6875,65.75,65.59375,65.64063,22832,228359
07/21/1997,65.54688,65.59375,65.5,65.54688,13524,226915
07/22/1997,65.60938,66,65.53125,65.98438,47835,227558
07/23/1997,66.09375,66.14063,66,66.01563,35128,228257
07/24/1997,66,66.125,65.9375,66.03125,31679,228273
07/25/1997,65.96875,66.09375,65.84375,65.9375,25859,226408
07/28/1997,65.9375,66.09375,65.9375,66.07813,16390,225203
07/29/1997,66.17188,66.29688,66.07813,66.26563,35153,225008
07/30/1997,66.3125,66.51563,66.28125,66.4375,39614,224849
07/31/1997,66.42188,66.6875,66.3125,66.60938,48216,225462
08/01/1997,66.67188,66.6875,65.84375,65.85938,85559,220890
08/04/1997,65.82813,65.875,65.625,65.75,32926,220739
08/05/1997,65.6875,65.75,65.59375,65.6875,27505,222103
08/06/1997,65.625,65.8125,65.625,65.76563,28423,216542
08/07/1997,65.8125,65.92188,65.625,65.64063,33692,212857
08/08/1997,65.45313,65.45313,65,65.09375,109058,214820
08/11/1997,65.1875,65.21875,64.98438,65.15625,42673,209443
08/12/1997,65.23438,65.375,65.07813,65.09375,41620,208722
08/13/1997,64.95313,65.48438,64.90625,65.25,76475,217321
08/14/1997,65.45313,65.59375,65.375,65.54688,43233,212763
08/15/1997,65.5625,65.71875,65.34375,65.6875,35246,213488
08/18/1997,65.79688,66.03125,65.73438,65.90625,37506,207544
08/19/1997,65.8125,65.9375,65.76563,65.875,34525,200990
08/20/1997,65.85938,65.875,65.6875,65.73438,18622,198203
08/21/1997,65.71875,65.75,65.45313,65.53125,41807,191239
08/22/1997,65.34375,65.42188,65.20313,65.32813,48799,184319
08/25/1997,65.35938,65.35938,65.21875,65.23438,19366,41285
08/26/1997,65.17188,65.34375,65.125,65.25,24764,56592
08/27/1997,65.32813,65.39063,65.07813,65.21875,16838,66001
08/28/1997,65.25,65.53125,65.17188,65.53125,47069,90196
08/29/1997,65.59375,65.64063,65.20313,65.35938,52093,106777
09/02/1997,65.25,65.54688,65.14063,65.48438,35717,113254
09/03/1997,65.54688,65.57813,65.39063,65.40625,58273,126767
09/04/1997,65.32813,65.4375,65.3125,65.35938,37687,141048
09/05/1997,65.32813,65.73438,65.23438,65.32813,61947,152022
09/08/1997,65.34375,65.42188,65.28125,65.34375,50426,171883
09/09/1997,65.29688,65.34375,65.21875,65.3125,32834,179557
09/10/1997,65.26563,65.29688,65.14063,65.23438,38386,190970
09/11/1997,65.20313,65.20313,65.07813,65.17188,63437,201979
09/12/1997,65.17188,65.60938,65.17188,65.57813,71593,207295
09/15/1997,65.5625,65.65625,65.51563,65.60938,20769,207780
09/16/1997,65.65625,66.40625,65.64063,66.35938,167305,225966
09/17/1997,66.34375,66.57813,66.26563,66.42188,65086,230832
09/18/1997,66.4375,66.54688,66.32813,66.34375,66517,230624
09/19/1997,66.26563,66.39063,66.23438,66.35938,22362,228399
09/22/1997,66.45313,66.5,66.42188,66.48438,15599,230123
09/23/1997,66.4375,66.46875,66.32813,66.34375,22697,233731
09/24/1997,66.3125,66.57813,66.29688,66.53125,37779,237554
09/25/1997,66.48438,66.48438,66.14063,66.1875,64924,237558
09/26/1997,66.26563,66.48438,66.23438,66.39063,32683,236250
09/29/1997,66.34375,66.40625,66.25,66.39063,14564,232087
09/30/1997,66.45313,66.46875,66.20313,66.32813,51704,228790
10/01/1997,66.4375,66.76563,66.40625,66.65625,53277,234928
10/02/1997,66.71875,66.85938,66.60938,66.73438,25350,230430
10/03/1997,66.82813,67.51563,66.51563,66.75,89528,235119
10/06/1997,66.9375,67.07813,66.90625,66.95313,26295,235665
10/07/1997,67.03125,67.09375,66.89063,67.04688,27369,234021
10/08/1997,67.125,67.14063,66.35938,66.42188,85076,231398
10/09/1997,66.28125,66.39063,66,66.34375,76170,229171
10/10/1997,66.35938,66.35938,65.79688,66.14063,56173,224600
10/14/1997,66.29688,66.4375,66.26563,66.42188,22191,223912
10/15/1997,66.45313,66.5,66.125,66.26563,39533,226565
10/16/1997,66.14063,66.5,66.14063,66.26563,51128,226799
10/17/1997,66.23438,66.23438,65.84375,65.95313,44205,228349
10/20/1997,65.98438,66,65.89063,65.98438,25420,227897
10/21/1997,65.98438,66.03125,65.875,65.98438,34204,227325
10/22/1997,65.98438,66.0625,65.89063,66.04688,27912,232528
10/23/1997,66.51563,66.76563,66.34375,66.51563,74227,230795
10/24/1997,66.3125,66.71875,66.29688,66.625,63916,229135
10/27/1997,66.92188,67.28125,66.71875,67.23438,92171,231644
10/28/1997,67.64063,67.84375,66.78125,66.79688,101391,227554
10/29/1997,66.85938,67.23438,66.75,67.03125,88245,232765
10/30/1997,67.3125,67.45313,67.10938,67.28125,68300,235574
10/31/1997,67.14063,67.39063,67,67.32813,41524,236404
11/03/1997,67.0625,67.10938,66.875,67.03125,35156,232361
11/04/1997,67.01563,67.07813,66.8125,66.82813,29110,233367
11/05/1997,66.76563,66.95313,66.76563,66.84375,30920,230234
11/06/1997,66.84375,67.07813,66.8125,67.03125,21259,229515
11/07/1997,67.26563,67.29688,66.85938,66.96875,58658,227865
11/10/1997,66.84375,66.95313,66.8125,66.92188,16939,229237
11/12/1997,67.04688,67.07813,66.76563,66.98438,56999,230759
11/13/1997,66.98438,67.29688,66.90625,67.0625,50765,225152
11/14/1997,67.20313,67.35938,67.03125,67.07813,49751,222335
11/17/1997,66.96875,67.15625,66.85938,67.14063,35925,219635
11/18/1997,67.17188,67.21875,67.01563,67.125,37352,218685
11/19/1997,67.21875,67.3125,67.14063,67.25,26595,220261
11/20/1997,67.14063,67.29688,67.09375,67.14063,65646,213021
11/21/1997,67.03125,67.32813,66.95313,67.3125,55127,202368
11/24/1997,67.21875,67.23438,67.09375,67.10938,27906,61766
11/25/1997,67.07813,67.17188,67.0625,67.10938,44378,83652
11/26/1997,67,67.125,66.98438,67.0625,70631,127606
11/28/1997,67.04688,67.04688,66.95313,66.98438,18601,137856
12/01/1997,66.96875,67.10938,66.90625,66.98438,42018,148643
12/02/1997,66.98438,67.04688,66.90625,67.01563,29096,150732
12/03/1997,67.03125,67.1875,67,67.125,48315,165199
12/04/1997,67.1875,67.39063,67.15625,67.17188,52094,175514
12/05/1997,67.15625,67.17188,65.89063,66.76563,208095,208265
12/08/1997,66.78125,66.78125,66.54688,66.5625,43041,209321
12/09/1997,66.5625,66.73438,66.54688,66.64063,46884,211945
12/10/1997,66.75,66.96875,66.71875,66.90625,52926,221438
12/11/1997,67.09375,67.4375,67.09375,67.21875,76897,232951
12/12/1997,67.25,67.5625,67.23438,67.54688,42348,233801
12/15/1997,67.5625,67.57813,67.375,67.39063,32931,240094
12/16/1997,67.42188,67.45313,67.28125,67.40625,34581,239298
12/17/1997,67.23438,67.35938,67.17188,67.3125,48162,245515
12/18/1997,67.34375,67.54688,67.34375,67.4375,32725,247147
12/19/1997,67.5625,67.875,67.51563,67.64063,40150,242921
12/22/1997,67.625,67.64063,67.5,67.59375,12410,245091
12/23/1997,67.54688,67.67188,67.5,67.57813,17521,240692
12/24/1997,67.53125,67.59375,67.5,67.51563,7450,240046
12/26/1997,67.4375,67.57813,67.4375,67.51563,9188,237548
12/29/1997,67.51563,67.54688,67.4375,67.45313,15581,235687
12/30/1997,67.40625,67.40625,67.10938,67.28125,31442,236057
12/31/1997,67.375,67.53125,67.29688,67.51563,20722,237075
01/02/1998,67.53125,67.9375,67.5,67.90625,43816,237075
01/05/1998,68.20313,68.65625,68.20313,68.64063,145514,247837
01/06/1998,68.65625,68.78125,68.51563,68.76563,83071,247837
01/07/1998,68.6875,68.85938,68.57813,68.64063,70187,255251
01/08/1998,68.79688,69.14063,68.79688,69.03125,75896,260271
01/09/1998,69.01563,69.54688,68.57813,69.5,97525,259803
01/12/1998,69.625,70.125,69.32813,69.48438,102734,264092
01/13/1998,69.32813,69.42188,69.17188,69.3125,72392,264708
01/14/1998,69,69.35938,68.9375,69.07813,61526,264298
01/15/1998,69.25,69.25,68.96875,69.07813,61279,258424
01/16/1998,68.875,68.92188,68.75,68.78125,45834,256635
01/20/1998,68.90625,68.92188,68.64063,68.65625,45745,255431
01/21/1998,68.6875,68.84375,68.46875,68.78125,66324,257985
01/22/1998,68.89063,69.0625,68.78125,68.875,69751,257985
01/23/1998,68.67188,68.73438,68.23438,68.26563,71602,254033
01/26/1998,68.375,68.5,68.29688,68.48438,50088,254391
01/27/1998,68.45313,68.45313,68.03125,68.14063,61899,253989
01/28/1998,68.1875,68.29688,67.96875,68.15625,58035,254875
01/29/1998,68.1875,68.8125,68.03125,68.73438,85208,259137
01/30/1998,68.71875,68.89063,68.64063,68.85938,62865,251150
02/02/1998,68.78125,68.89063,68.625,68.6875,36616,247898
02/03/1998,68.6875,68.92188,68.65625,68.76563,40145,249396
02/04/1998,68.76563,68.92188,68.71875,68.82813,36351,253180
02/05/1998,68.79688,68.85938,68.57813,68.60938,61237,253180
02/06/1998,68.625,68.67188,68.01563,68.54688,55245,251837
02/09/1998,68.51563,68.51563,68.26563,68.35938,26876,251800
02/10/1998,68.45313,68.51563,68.39063,68.45313,29032,254324
02/11/1998,68.59375,68.65625,68.54688,68.64063,38068,253602
02/12/1998,68.60938,68.89063,68.57813,68.59375,58219,255256
02/13/1998,68.78125,68.8125,68.64063,68.75,43353,250124
02/17/1998,68.92188,68.96875,68.85938,68.875,48811,240791
02/18/1998,68.875,69.01563,68.70313,68.71875,46029,235526
02/19/1998,68.70313,68.73438,68.59375,68.65625,37584,233454
02/20/1998,68.57813,68.65625,68.5,68.57813,31079,228284
02/23/1998,68.70313,68.70313,68.35938,68.39063,15054,57045
02/24/1998,68.48438,68.53125,67.70313,67.79688,54899,90172
02/25/1998,67.92188,68,67.82813,67.98438,46216,90172
02/26/1998,67.98438,67.98438,67.78125,67.8125,81205,155102
02/27/1998,67.82813,67.9375,67.59375,67.90625,106603,185132
03/02/1998,67.84375,67.85938,67.5625,67.59375,64258,200378
03/03/1998,67.64063,67.6875,67.26563,67.375,78378,213285
03/04/1998,67.3125,67.54688,67.3125,67.42188,57927,224197
03/05/1998,67.64063,67.65625,67.35938,67.4375,64734,231216
03/06/1998,67.375,67.67188,67.09375,67.625,77710,233695
03/09/1998,67.65625,67.875,67.59375,67.79688,36858,234125
03/10/1998,67.79688,67.85938,67.73438,67.82813,34983,241376
03/11/1998,67.92188,68.03125,67.875,67.95313,50144,250930
03/12/1998,67.92188,68.25,67.82813,68.21875,75920,257943
03/13/1998,68.1875,68.21875,68,68.17188,41732,263955
03/16/1998,68.20313,68.375,68.20313,68.35938,56095,275143
03/17/1998,68.32813,68.54688,68.21875,68.32813,108351,265369
03/18/1998,68.3125,68.32813,68.17188,68.21875,40474,267014
03/19/1998,68.23438,68.25,67.96875,68.17188,52581,270706
03/20/1998,68.1875,68.26563,68.15625,68.1875,28663,272363
03/23/1998,68.07813,68.23438,68.03125,68.1875,25052,273175
03/24/1998,68.14063,68.23438,68.09375,68.15625,19970,272938
03/25/1998,68.20313,68.25,67.78125,67.84375,81122,279813
03/26/1998,67.78125,67.82813,67.65625,67.67188,53600,275538
03/27/1998,67.71875,67.78125,67.51563,67.5625,54739,277776
03/30/1998,67.59375,67.60938,67.34375,67.42188,60002,285968
03/31/1998,67.45313,67.73438,67.4375,67.71875,53429,285987
04/01/1998,67.79688,67.95313,67.71875,67.9375,61502,285904
04/02/1998,67.98438,68.14063,67.9375,68.125,51847,288917
04/03/1998,68.32813,68.875,68.32813,68.59375,164165,270797
04/06/1998,68.53125,68.54688,68.39063,68.42188,38209,270410
04/07/1998,68.42188,68.46875,68.3125,68.35938,30747,269602
04/08/1998,68.39063,68.42188,68.15625,68.20313,37094,268538
04/09/1998,68.3125,68.39063,67.9375,68.14063,52640,269382
04/13/1998,68.10938,68.10938,67.70313,67.82813,65649,269799
04/14/1998,67.96875,68.03125,67.79688,67.96875,49460,269715
04/15/1998,68.04688,68.0625,67.875,68.04688,32784,272430
04/16/1998,68.10938,68.20313,68.04688,68.10938,41365,273670
04/17/1998,68.14063,68.23438,68.07813,68.10938,31201,272953
04/20/1998,68.04688,68.0625,67.85938,67.95313,24931,272500
04/21/1998,67.92188,67.9375,67.71875,67.76563,43082,273354
04/22/1998,67.71875,67.85938,67.65625,67.76563,35750,274339
04/23/1998,67.71875,67.78125,67.65625,67.75,28754,274902
04/24/1998,67.65625,67.84375,67.65625,67.82813,35212,267527
04/27/1998,67.51563,67.51563,67.125,67.21875,150263,288529
04/28/1998,67.34375,67.39063,67.20313,67.21875,40465,285443
04/29/1998,67.17188,67.25,67.07813,67.1875,47078,281645
04/30/1998,67.125,67.78125,67.09375,67.73438,77924,275669
05/01/1998,67.82813,68.03125,67.75,67.79688,70877,266523
05/04/1998,67.73438,67.84375,67.71875,67.79688,21959,263944
05/05/1998,67.6875,67.82813,67.65625,67.6875,41599,261172
05/06/1998,67.67188,67.90625,67.625,67.89063,76953,258240
05/07/1998,67.85938,67.98438,67.8125,67.89063,33713,256960
05/08/1998,67.84375,67.875,67.59375,67.71875,48973,257461
05/11/1998,67.60938,67.60938,67.39063,67.40625,30515,258984
05/12/1998,67.45313,67.76563,67.42188,67.75,46396,260910
05/13/1998,67.6875,67.89063,67.64063,67.76563,46759,256706
05/14/1998,67.76563,67.78125,67.60938,67.625,37152,253682
05/15/1998,67.64063,67.70313,67.57813,67.59375,30816,242479
05/18/1998,67.60938,67.76563,67.59375,67.75,36969,239551
05/19/1998,67.70313,67.78125,67.67188,67.75,32030,237011
05/20/1998,67.78125,67.96875,67.78125,67.89063,73139,230877
05/21/1998,67.85938,67.92188,67.59375,67.65625,73855,225346
05/22/1998,67.70313,67.73438,67.57813,67.71875,27385,227175
05/26/1998,67.8125,67.92188,67.8125,67.89063,24489,73371
05/27/1998,68.125,68.1875,68.0625,68.0625,40646,95596
05/28/1998,67.96875,68.0625,67.92188,67.96875,54150,124926
05/29/1998,68.03125,68.125,67.98438,68.03125,60005,146462
06/01/1998,68.10938,68.25,68.09375,68.15625,57543,157499
06/02/1998,68.09375,68.09375,67.98438,68.0625,49411,171060
06/03/1998,68,68.03125,67.92188,68,42769,184580
06/04/1998,67.90625,67.96875,67.76563,67.89063,71623,195736
06/05/1998,67.875,68.0625,67.51563,67.90625,92571,203197
06/08/1998,67.92188,67.9375,67.82813,67.90625,36711,207685
06/09/1998,67.875,67.9375,67.8125,67.89063,38644,215521
06/10/1998,68.07813,68.1875,67.98438,68.125,58098,226019
06/11/1998,68.17188,68.60938,68.09375,68.57813,79751,233349
06/12/1998,68.51563,68.82813,68.39063,68.73438,78767,233300
06/15/1998,68.8125,68.95313,68.71875,68.8125,64520,239309
06/16/1998,68.65625,68.73438,68.46875,68.48438,64046,241020
06/17/1998,68.17188,68.26563,67.89063,68.14063,90919,233438
06/18/1998,68.21875,68.34375,68.20313,68.25,30127,229592
06/19/1998,68.14063,68.40625,68.07813,68.375,46648,233549
06/22/1998,68.53125,68.53125,68.40625,68.42188,21356,232951
06/23/1998,68.45313,68.48438,68.39063,68.46875,31015,237751
06/24/1998,68.42188,68.60938,68.39063,68.42188,49612,239436
06/25/1998,68.4375,68.45313,68.1875,68.34375,38606,236014
06/26/1998,68.23438,68.46875,68.21875,68.35938,29744,240275
06/29/1998,68.35938,68.40625,68.32813,68.34375,23401,236864
06/30/1998,68.28125,68.51563,68.21875,68.48438,55721,240533
07/01/1998,68.45313,68.75,68.4375,68.60938,52802,244115
07/02/1998,68.73438,68.89063,68.64063,68.65625,43708,241696
07/06/1998,68.71875,68.78125,68.70313,68.76563,22629,248906
07/07/1998,68.71875,68.71875,68.60938,68.65625,45416,254926
07/08/1998,68.70313,68.73438,68.59375,68.65625,22694,253940
07/09/1998,68.6875,68.82813,68.65625,68.8125,43763,262125
07/10/1998,68.79688,68.82813,68.73438,68.79688,24261,263066
07/13/1998,68.82813,68.82813,68.5,68.57813,49061,260619
07/14/1998,68.54688,68.67188,68.45313,68.5,40582,259731
07/15/1998,68.57813,68.625,68.51563,68.53125,32404,263559
07/16/1998,68.46875,68.60938,68.35938,68.40625,52863,262148
07/17/1998,68.46875,68.51563,68.35938,68.40625,26833,262339
07/20/1998,68.42188,68.53125,68.40625,68.5,16462,261779
07/21/1998,68.625,68.65625,68.39063,68.5,68226,268074
07/22/1998,68.46875,68.5625,68.45313,68.46875,39410,264041
07/23/1998,68.54688,68.625,68.4375,68.51563,29837,261622
07/24/1998,68.5,68.57813,68.4375,68.45313,23283,259314
07/27/1998,68.45313,68.51563,68.42188,68.4375,21921,259571
07/28/1998,68.42188,68.48438,68.3125,68.42188,57362,254205
07/29/1998,68.40625,68.42188,68.23438,68.26563,63718,262698
07/30/1998,68.25,68.32813,68.04688,68.29688,90017,260171
07/31/1998,68.32813,68.34375,68.20313,68.28125,40995,258610
08/03/1998,68.34375,68.54688,68.34375,68.51563,55587,267962
08/04/1998,68.46875,68.75,68.45313,68.625,54463,268749
08/05/1998,68.625,68.71875,68.5625,68.70313,57036,268913
08/06/1998,68.70313,68.73438,68.64063,68.6875,53196,274110
08/07/1998,68.79688,68.98438,68.78125,68.95313,103204,292344
08/10/1998,68.875,68.98438,68.875,68.92188,48505,291855
08/11/1998,69.1875,69.32813,69.07813,69.10938,104999,297406
08/12/1998,68.98438,69.04688,68.875,69.03125,60931,290309
08/13/1998,69.07813,69.07813,68.875,68.89063,60245,295043
08/14/1998,68.82813,69.03125,68.78125,68.98438,70617,282717
08/17/1998,69.10938,69.1875,69.04688,69.0625,48331,282207
08/18/1998,69.01563,69.01563,68.875,68.98438,51515,278915
08/19/1998,68.9375,68.98438,68.84375,68.98438,47919,280251
08/20/1998,68.875,69.1875,68.875,69.14063,63569,279588
08/21/1998,69.39063,70.20313,69.375,69.45313,168171,297585
08/24/1998,69.59375,69.75,69.4375,69.64063,38444,158758
08/25/1998,69.8125,69.90625,69.71875,69.90625,66487,191771
08/26/1998,70,70.23438,69.90625,70.0625,89395,235645
08/27/1998,70.23438,70.90625,70.21875,70.42188,99415,283551
08/28/1998,70.42188,70.70313,70.15625,70.59375,80365,315193
08/31/1998,70.42188,70.82813,70.35938,70.71875,128423,340997
09/01/1998,70.8125,71.09375,70.5,70.6875,175269,345180
09/02/1998,70.4375,70.5,70.23438,70.4375,99721,333321
09/03/1998,70.65625,70.78125,70.5625,70.65625,71475,335521
09/04/1998,70.4375,70.78125,70.40625,70.6875,54657,333210
09/08/1998,70.64063,70.84375,70.54688,70.76563,55507,339977
09/09/1998,71.03125,71.40625,70.96875,71.35938,106139,349139
09/10/1998,71.59375,72.4375,71.3125,72.39063,154712,357970
09/11/1998,72.23438,72.875,71.76563,71.90625,116318,355049
09/14/1998,71.6875,71.89063,71.5,71.84375,72831,357944
09/15/1998,72.14063,72.15625,71.60938,71.73438,71442,357491
09/16/1998,71.54688,71.8125,71.40625,71.79688,106765,365765
09/17/1998,72.09375,72.28125,71.98438,72.07813,83126,362280
09/18/1998,72.07813,72.53125,72.01563,72.48438,67017,359331
09/21/1998,72.90625,73.04688,72.21875,72.45313,84639,357140
09/22/1998,72.125,72.45313,72.10938,72.14063,54588,356064
09/23/1998,72.3125,72.75,72.07813,72.57813,73596,359768
09/24/1998,72.5,72.90625,72.4375,72.89063,90416,376298
09/25/1998,73.21875,73.25,72.67188,73,81784,374367
09/28/1998,73.0625,73.14063,72.9375,73,34300,377459
09/29/1998,73.03125,73.04688,72.625,72.96875,71017,383594
09/30/1998,73.20313,73.625,73.09375,73.57813,57010,378861
10/01/1998,73.9375,74.20313,73.73438,74.17188,115107,390190
10/02/1998,73.98438,74.375,73.85938,74.07813,78461,390059
10/05/1998,74.20313,74.84375,74.14063,74.59375,42581,386101
10/06/1998,74.21875,74.375,73.90625,74.23438,63504,384148
10/07/1998,74.0625,74.34375,73.40625,73.89063,100245,374577
10/08/1998,74.0625,74.1875,72.98438,73.01563,110389,373761
10/09/1998,72.75,73,71.59375,72.23438,86244,367268
10/13/1998,72.65625,72.8125,72.42188,72.71875,75868,379828
10/14/1998,73.07813,73.40625,72.98438,73.3125,86577,376512
10/15/1998,73.45313,73.54688,72.98438,73.26563,70070,378772
10/16/1998,74.125,74.65625,73.90625,74.23438,65551,365353
10/19/1998,74.32813,74.4375,74.15625,74.21875,28414,362680
10/20/1998,74.15625,74.15625,73.64063,73.89063,90152,365953
10/21/1998,73.6875,73.85938,73.59375,73.65625,36371,366872
10/22/1998,73.60938,73.6875,73.34375,73.4375,52177,363697
10/23/1998,73.375,73.39063,73,73.10938,41258,365715
10/26/1998,72.90625,73.375,72.76563,72.96875,54933,370489
10/27/1998,73.15625,73.54688,73.10938,73.48438,63599,371388
10/28/1998,73.60938,73.875,73.48438,73.71875,58128,376842
10/29/1998,73.8125,74.03125,73.73438,73.95313,43275,379654
10/30/1998,73.96875,73.96875,73.23438,73.26563,75877,366591
11/02/1998,73.1875,73.25,72.65625,72.67188,54087,359852
11/03/1998,72.71875,72.90625,72.625,72.73438,45384,357592
11/04/1998,72.59375,72.625,71.71875,72.04688,99907,343801
11/05/1998,72.28125,72.71875,71.73438,71.95313,81327,336595
11/06/1998,71.98438,71.98438,71.25,71.46875,84857,337963
11/09/1998,71.40625,71.73438,71.21875,71.65625,45712,336371
11/10/1998,71.95313,72.10938,71.70313,71.78125,61998,331176
11/12/1998,71.98438,72.1875,71.84375,72,45739,330984
11/13/1998,72.04688,72.09375,71.70313,71.82813,55107,328245
11/16/1998,71.70313,71.82813,71.59375,71.76563,57695,325532
11/17/1998,71.85938,72.3125,71.59375,71.76563,53281,306338
11/18/1998,71.625,71.84375,71.45313,71.59375,85732,287989
11/19/1998,71.5625,71.70313,71.3125,71.34375,78081,258523
11/20/1998,71.35938,71.5625,71.3125,71.45313,89213,243839
11/23/1998,71.46875,71.67188,71.35938,71.4375,17573,108322
11/24/1998,71.375,71.4375,71.26563,71.35938,62278,148469
11/25/1998,71.45313,71.54688,71.32813,71.34375,49567,171258
11/27/1998,71.51563,71.51563,71.45313,71.48438,16937,179694
11/30/1998,71.67188,72.03125,71.64063,72.01563,114947,214278
12/01/1998,72.23438,72.53125,72.20313,72.375,84206,225180
12/02/1998,72.48438,73.20313,72.40625,72.875,142802,248578
12/03/1998,72.9375,73,72.67188,72.84375,60091,252699
12/04/1998,72.92188,72.92188,72.29688,72.42188,70147,257379
12/07/1998,72.48438,72.53125,71.95313,71.96875,52091,260745
12/08/1998,72.0625,72.32813,72.03125,72.29688,40398,263615
12/09/1998,72.51563,72.65625,72.39063,72.59375,43914,265712
12/10/1998,72.48438,72.82813,72.35938,72.71875,46547,273132
12/11/1998,72.78125,72.84375,72.32813,72.375,51078,276065
12/14/1998,72.45313,72.71875,72.45313,72.59375,46360,287573
12/15/1998,72.48438,72.57813,72.25,72.26563,52900,292482
12/16/1998,72.29688,72.64063,72.21875,72.51563,56705,295974
12/17/1998,72.5,72.53125,72.34375,72.51563,34440,300327
12/18/1998,72.40625,72.45313,72.32813,72.39063,17436,303096
12/21/1998,72.28125,72.29688,71.92188,72.0625,32750,303953
12/22/1998,71.76563,71.98438,71.73438,71.85938,23389,302222
12/23/1998,71.75,71.82813,71.125,71.14063,40609,299954
12/24/1998,71.1875,71.21875,70.48438,70.71875,50140,307700
12/28/1998,70.85938,71.07813,70.73438,71.03125,13137,307554
12/29/1998,70.9375,71.375,70.85938,71.3125,23730,305174
12/30/1998,71.39063,71.67188,71.39063,71.59375,21129,304800
12/31/1998,71.67188,71.73438,71.48438,71.57813,18938,301167
01/04/1999,71.64063,71.6875,71.28125,71.51563,51238,302168
01/05/1999,71.34375,71.46875,71.21875,71.25,55770,303842
01/06/1999,71.20313,71.39063,71,71.375,64072,304814
01/07/1999,71.48438,71.51563,71.14063,71.20313,58053,301754
01/08/1999,71.15625,71.17188,70.59375,70.8125,75270,304417
01/11/1999,70.60938,70.70313,70.375,70.65625,57890,301099
01/12/1999,70.57813,71.07813,70.54688,70.9375,65509,291102
01/13/1999,71.70313,71.95313,71.09375,71.32813,93339,286293
01/14/1999,71.25,71.84375,71.15625,71.79688,59319,283129
01/15/1999,71.57813,71.67188,71.40625,71.42188,59258,282256
01/19/1999,71.42188,71.53125,71.17188,71.34375,46030,281293
01/20/1999,71.14063,71.29688,70.9375,71.17188,45202,280825
01/21/1999,71.32813,71.54688,71.29688,71.42188,45453,282203
01/22/1999,71.57813,71.70313,71.5,71.625,44139,281460
01/25/1999,71.65625,71.73438,71.48438,71.60938,35262,280623
01/26/1999,71.67188,71.6875,71.4375,71.5,34897,279206
01/27/1999,71.42188,71.625,71.34375,71.59375,36723,280115
01/28/1999,71.45313,71.70313,71.42188,71.60938,46388,275139
01/29/1999,71.48438,71.6875,71.29688,71.67188,52054,272749
02/01/1999,71.5625,71.5625,71.15625,71.21875,54108,276218
02/02/1999,71.10938,71.15625,70.9375,70.96875,77365,266187
02/03/1999,70.84375,70.95313,70.73438,70.75,60939,263315
02/04/1999,70.67188,70.6875,70.23438,70.40625,61829,267821
02/05/1999,70.53125,70.5625,70.17188,70.21875,65375,269108
02/08/1999,70.17188,70.42188,70.15625,70.3125,29990,260991
02/09/1999,70.40625,70.5625,70.40625,70.45313,32812,260686
02/10/1999,70.53125,70.5625,70.28125,70.375,44768,255787
02/11/1999,70.26563,70.375,70.17188,70.26563,44768,255787
02/12/1999,69.85938,70.01563,69.79688,69.92188,67442,254975
02/16/1999,69.6875,69.75,69.67188,69.6875,46784,252021
02/17/1999,69.60938,69.84375,69.59375,69.8125,42329,243464
02/18/1999,69.85938,69.875,69.53125,69.5625,52694,245084
02/19/1999,69.5,69.625,69.32813,69.48438,56255,234745
02/22/1999,69.40625,69.67188,69.375,69.65625,70505,196974
02/23/1999,69.71875,69.76563,69.23438,69.3125,27372,75547
02/24/1999,69.28125,69.3125,68.85938,68.85938,42608,100770
02/25/1999,68.71875,68.78125,68.03125,68.28125,64564,138548
02/26/1999,68.25,68.5625,68.14063,68.375,41527,154686
03/01/1999,68.375,68.40625,67.75,67.96875,65317,167990
03/02/1999,68.04688,68.3125,68.04688,68.10938,60940,181787
03/03/1999,68.35938,68.35938,67.9375,68.04688,55766,191545
03/04/1999,68.0625,68.0625,67.84375,67.875,52445,195469
03/05/1999,67.9375,68.8125,67.9375,68.28125,63466,203641
03/08/1999,68.39063,68.53125,68.3125,68.375,29423,206038
03/09/1999,68.25,68.875,68.17188,68.79688,60408,207862
03/10/1999,68.82813,68.85938,68.625,68.70313,50002,214702
03/11/1999,68.64063,68.79688,68.54688,68.71875,51571,215281
03/12/1999,68.73438,69.01563,68.73438,68.98438,40489,219001
03/15/1999,68.96875,69.07813,68.92188,69.0625,30969,219253
03/16/1999,69.125,69.28125,69.01563,69.21875,37961,218826
03/17/1999,69.26563,69.375,69.07813,69.125,43171,220721
03/18/1999,69.14063,69.32813,69.14063,69.25,37090,220721
03/19/1999,69.28125,69.34375,68.96875,68.98438,46381,221206
03/22/1999,68.85938,68.96875,68.75,68.82813,28133,222845
03/23/1999,68.85938,68.95313,68.76563,68.90625,42801,227582
03/24/1999,69.15625,69.3125,69.03125,69.09375,46417,228062
03/25/1999,69.17188,69.1875,68.84375,68.85938,40859,233067
03/26/1999,68.92188,69.26563,68.90625,68.96875,73423,239845
03/29/1999,69.04688,69.04688,68.6875,68.73438,43375,242724
03/30/1999,68.76563,69.04688,68.71875,69.03125,37316,241563
03/31/1999,69.03125,69.10938,68.65625,68.8125,42108,245817
04/01/1999,68.78125,68.78125,68.51563,68.58594,45253,250762
04/02/1999,68.6875,69.14063,68.64063,69.10938,45253,250762
04/05/1999,69.125,69.21875,69.04688,69.09375,19260,248926
04/06/1999,69.21875,69.5,69.21875,69.45313,104289,253741
04/07/1999,69.40625,69.45313,69.26563,69.29688,41621,241357
04/08/1999,69.35938,69.79688,68.75,68.75,59208,240879
04/09/1999,69.73438,69.89063,69.65625,69.73438,36750,236883
04/12/1999,69.8125,69.89063,69.65625,69.6875,26958,236578
04/13/1999,69.73438,69.75,69.42188,69.6875,34891,233006
04/14/1999,69.53125,69.5625,69.40625,69.4375,35837,230958
04/15/1999,69.40625,69.40625,69.21875,69.28125,56633,231322
04/16/1999,69.21875,69.25,68.9375,68.98438,60296,238669
04/19/1999,68.96875,69.25,68.90625,69.23438,45092,243366
04/20/1999,69.29688,69.46875,69.25,69.34375,30959,241030
04/21/1999,69.46875,69.46875,69.26563,69.29688,26580,242252
04/22/1999,69.20313,69.25,68.89063,68.90625,47615,246517
04/23/1999,68.98438,69.0625,68.875,68.98438,37874,245090
04/26/1999,68.85938,69.0625,68.75,69.04688,32954,245241
04/27/1999,69.03125,69.17188,68.92188,69.125,29080,245544
04/28/1999,69.01563,69.04688,68.89063,68.98438,42277,238264
04/29/1999,68.98438,69.46875,68.96875,69.28125,51312,236178
04/30/1999,69.34375,69.375,68.40625,68.54688,104991,257847
05/03/1999,68.51563,68.625,68.35938,68.53125,42024,262669
05/04/1999,68.60938,68.64063,68.28125,68.32813,86356,278202
05/05/1999,68.4375,68.53125,68.28125,68.45313,56373,277368
05/06/1999,68.4375,68.45313,67.875,67.9375,87722,284367
05/07/1999,67.95313,68.25,67.79688,67.84375,73827,291551
05/10/1999,67.98438,68.0625,67.6875,67.98438,40361,290623
05/11/1999,67.9375,68.01563,67.6875,67.71875,44574,294536
05/12/1999,67.71875,67.9375,67.53125,67.82813,55546,290702
05/13/1999,67.90625,68.3125,67.875,68.28125,44580,290046
05/14/1999,68.26563,68.33594,67.09375,67.29688,104265,301848
05/17/1999,67.125,67.28125,67.0625,67.17188,56902,299570
05/18/1999,67.26563,67.45313,66.8125,67,57139,295374
05/19/1999,67.125,67.15625,66.89063,67.125,71130,291052
05/20/1999,67.15625,67.1875,66.95313,67.125,62947,288901
05/21/1999,67.23438,67.60938,67.15625,67.45313,99056,262975
05/24/1999,67.4375,67.64063,67.3125,67.5625,24226,76526
05/25/1999,67.54688,67.60938,67.46875,67.48438,55451,111904
05/26/1999,67.48438,67.53125,67.17188,67.1875,59154,149691
05/27/1999,67.21875,67.25,66.6875,66.78125,78039,194166
05/28/1999,66.64063,66.875,66.51563,66.82813,82598,222610
06/01/1999,66.67188,66.71875,66.10938,66.26563,81367,230309
06/02/1999,66.29688,66.40625,65.96875,66.26563,105428,244275
06/03/1999,66.39063,66.46875,66.17188,66.25,62734,251574
06/04/1999,66.23438,66.45313,65.96875,66.21875,59550,262832
06/07/1999,66.23438,66.39063,66.1875,66.23438,29870,265651
06/08/1999,66.29688,66.35938,66.125,66.14063,57132,282199
06/09/1999,66.23438,66.25,65.89063,66.03125,82703,294962
06/10/1999,65.73438,65.82813,65.5625,65.8125,52420,302319
06/11/1999,65.76563,65.90625,65.45313,65.46875,75588,304443
06/14/1999,65.625,65.73438,65.54688,65.65625,32640,307450
06/15/1999,65.8125,66,65.71875,65.75,56756,318424
06/16/1999,65.89063,66.21875,65.84375,65.875,79440,318497
06/17/1999,66.03125,66.6875,65.84375,66.625,80916,321421
06/18/1999,66.58594,66.65625,66.32813,66.34375,37483,318314
06/21/1999,66.375,66.375,65.90625,66.09375,42498,321576
06/22/1999,66,66.03125,65.82813,65.9375,25269,320940
06/23/1999,65.85938,65.85938,65.51563,65.67188,49269,329634
06/24/1999,65.78125,65.78125,65.4375,65.5625,54705,329634
06/25/1999,65.64063,65.8125,65.59375,65.6875,30451,327074
06/28/1999,65.65625,65.96875,65.64063,65.9375,24636,328855
06/29/1999,65.95313,66.125,65.875,66.09375,34930,328854
06/30/1999,66.01563,66.9375,65.71875,66.84375,94883,327057
07/01/1999,66.10938,66.15625,66.00781,66.10938,102473,321881
07/02/1999,66.65625,66.76563,66.5,66.64063,41894,321969
07/06/1999,66.4375,66.48438,66.25,66.45313,39979,322691
07/07/1999,66.32813,66.39063,66.23438,66.32813,28478,324719
07/08/1999,66.3125,66.67188,66.17188,66.67188,56904,331837
07/09/1999,66.73438,66.82813,66.57813,66.60938,40521,330824
07/12/1999,66.66406,67.21875,66.64063,67.10938,65324,329542
07/13/1999,67.17188,67.46875,67.125,67.21875,60743,333588
07/14/1999,67.125,67.4375,67,67.07813,39324,330126
07/15/1999,67.0625,67.29688,66.92188,67.09375,51165,322854
07/16/1999,67.20313,67.39063,67.20313,67.28125,28862,322249
07/19/1999,67.42188,67.51563,67.39063,67.42188,19510,322836
07/20/1999,67.23438,67.59375,67.17188,67.57813,37801,322826
07/21/1999,67.5,67.5625,67.4375,67.54688,23353,319688
07/22/1999,67.5625,67.65625,66.85938,66.98438,78372,313231
07/23/1999,66.84375,66.875,66.6875,66.75,67522,320867
07/26/1999,66.5,66.71875,66.48438,66.625,33448,312667
07/27/1999,66.64063,66.79688,66.625,66.76563,41307,322805
07/28/1999,66.71875,66.78125,66.65625,66.73438,35678,317200
07/29/1999,66.59375,66.60938,65.78125,66.35938,140432,321904
07/30/1999,66.20313,66.21875,66.0625,66.21875,49537,321974
08/02/1999,65.98438,66.28125,65.85938,66.17188,47527,323109
08/03/1999,66.09375,66.28125,66,66.09375,38239,326578
08/04/1999,66.07813,66.26563,66.04688,66.14063,72101,328264
08/05/1999,66.15625,66.5625,66.14063,66.46875,74628,324817
08/06/1999,66.625,66.625,65.71875,65.76563,114970,335799
08/09/1999,65.57813,65.59375,65.32813,65.34375,55921,330548
08/10/1999,65.28125,65.48438,65.1875,65.3125,68083,329179
08/11/1999,65.46875,65.54688,65.25,65.54688,67625,315346
08/12/1999,65.60938,65.75,65.40625,65.57813,47285,309599
08/13/1999,65.54688,66.14063,65.53125,66.09375,74788,300594
08/16/1999,66.01563,66.23438,65.92188,66.125,82531,288828
08/17/1999,66.09375,66.59375,66.0625,66.4375,91635,274287
08/18/1999,66.39063,66.53125,66.25,66.51563,58165,264258
08/19/1999,66.5,66.67188,66.375,66.39063,85821,250986
08/20/1999,66.42188,66.5,66.32813,66.48438,36857,250986
08/23/1999,66.45313,66.5,66.40625,66.46875,18701,110395
08/24/1999,66.4375,66.90625,66.34375,66.90625,28323,133408
08/25/1999,66.95313,67.39063,66.9375,67.375,35685,137265
08/26/1999,67.34375,67.34375,67.01563,67.17188,51364,169761
08/27/1999,67.01563,67.01563,66.78125,66.79688,55477,203526
08/30/1999,66.70313,66.75,66.29688,66.35938,78434,203526
08/31/1999,66.42188,66.5625,66.09375,66.28125,69851,226584
09/01/1999,66.3125,66.45313,66.23438,66.29688,50965,244397
09/02/1999,66.20313,66.20313,66.14063,66.1875,56268,247980
09/03/1999,66.26563,66.90625,66.26563,66.71875,40096,252928
09/07/1999,66.70313,66.70313,66.45313,66.48438,25151,252928
09/08/1999,66.375,66.73438,66.34375,66.57813,44116,263238
09/09/1999,66.48438,66.5625,66.32813,66.40625,33938,267536
09/10/1999,66.51563,66.79688,66.28125,66.71875,39780,267536
09/13/1999,66.57813,66.65625,66.54688,66.64063,64701,274100
09/14/1999,66.39063,66.73438,66.32813,66.39063,49812,284159
09/15/1999,66.5,66.59375,66.5,66.59375,50197,290420
09/16/1999,66.59375,66.79688,66.59375,66.71875,31793,287334
09/17/1999,66.92188,66.96875,66.79688,66.85938,30332,289042
09/20/1999,66.90625,66.92188,66.625,66.64063,19867,294035
09/21/1999,66.5,66.625,66.39063,66.57813,34454,287803
09/22/1999,66.64063,66.65625,66.54688,66.64063,17684,287803
09/23/1999,66.6875,67.01563,66.64063,67,32186,286180
09/24/1999,67.29688,67.45313,67.1875,67.4375,53943,286180
09/27/1999,67.23438,67.23438,67,67.07813,28594,282286
09/28/1999,67.14063,67.17188,66.82813,66.84375,54926,279314
09/29/1999,66.76563,66.79688,66.4375,66.45313,54926,279314
09/30/1999,66.51563,66.85938,66.35938,66.82813,74715,277579
10/01/1999,66.625,66.65625,66.21875,66.32813,65418,277671
10/04/1999,66.39063,66.5625,66.32813,66.54688,38669,276882
10/05/1999,66.5625,66.625,65.96875,66,73465,280984
10/06/1999,66.0625,66.09375,65.84375,65.85938,118321,280984
10/07/1999,65.75,66,65.70313,65.85938,63990,320977
10/08/1999,65.96875,66.34375,65.84375,65.96875,34590,325830
10/12/1999,65.85938,65.90625,65.73438,65.85938,45679,325830
10/13/1999,65.95313,65.96875,65.59375,65.625,49526,334172
10/14/1999,65.6875,65.71875,65.375,65.40625,49798,346349
10/15/1999,65.46875,65.84375,65.09375,65.82813,80808,347338
10/18/1999,65.84375,65.875,65.6875,65.75,62061,344153
10/19/1999,65.64063,65.84375,65.46875,65.51563,71193,347080
10/20/1999,65.45313,65.51563,65.3125,65.46875,45134,354370
10/21/1999,65.60938,65.71875,65.40625,65.4375,33736,346333
10/22/1999,65.51563,65.5625,65.26563,65.375,30417,342978
10/25/1999,65.23438,65.35938,65.10938,65.32813,38243,343124
10/26/1999,65.34375,65.46875,65.21875,65.29688,30277,339146
10/27/1999,65.35938,65.57813,65.35938,65.51563,65350,330129
10/28/1999,65.57813,65.84375,65.57813,65.79688,39856,325391
10/29/1999,66.0625,66.32813,66,66.29688,110936,310623
11/01/1999,66.14063,66.21875,65.96875,66.125,40765,304938
11/02/1999,66.125,66.29688,66.01563,66.21875,48795,303954
11/03/1999,66.125,66.4375,66.09375,66.29688,54142,291516
11/04/1999,66.4375,66.65625,66.39063,66.57813,100268,274222
11/05/1999,66.5,67,66.5,66.8125,124957,275496
11/08/1999,66.70313,66.76563,66.64063,66.6875,37727,267413
11/09/1999,66.60938,66.64063,66.51563,66.59375,74847,262639
11/10/1999,66.64063,66.71875,66.25,66.45313,74243,260261
11/12/1999,66.64063,66.84375,66.54688,66.70313,46561,253159
11/15/1999,66.64063,66.70313,66.57813,66.6875,29273,249113
11/16/1999,66.76563,66.9375,66.42188,66.5,47913,245623
11/17/1999,66.42188,66.45313,66.23438,66.25,51947,243264
11/18/1999,66.17188,66.28125,66.09375,66.1875,50439,234057
11/19/1999,66.23438,66.25,66.03125,66.125,59048,213537
11/22/1999,66.03125,66.03125,65.9375,66.01563,37700,199717
11/23/1999,65.92188,66.0625,65.92188,66.04688,41895,86066
11/24/1999,65.96875,66.07813,65.89063,66.01563,16669,93532
11/26/1999,65.95313,65.96875,65.875,65.90625,16683,103256
11/29/1999,65.90625,65.90625,65.45313,65.53125,119731,138572
11/30/1999,65.54688,65.78125,65.45313,65.65625,102901,178688
12/01/1999,65.39063,65.60938,65.32813,65.53125,85318,201027
12/02/1999,65.53125,65.59375,65.42188,65.4375,71732,221373
12/03/1999,65.4375,65.89063,65.4375,65.8125,71006,233201
12/06/1999,65.875,65.92188,65.82813,65.85938,27050,235713
12/07/1999,65.90625,66.09375,65.90625,66.04688,54005,244700
12/08/1999,66.03125,66.04688,65.89063,65.90625,50535,253060
12/09/1999,65.96875,66.04688,65.92188,66,46262,260613
12/10/1999,65.96875,66.26563,65.95313,66.25,59443,258686
12/13/1999,66.17188,66.26563,66.125,66.14063,48344,248439
12/14/1999,66.0625,66.14063,65.625,65.6875,67712,255856
12/15/1999,65.67188,65.76563,65.5,65.53125,53347,263212
12/16/1999,65.42188,65.5625,65.25,65.3125,57087,272931
12/17/1999,65.34375,65.46875,65.07813,65.26563,47582,279001
12/20/1999,65.28125,65.34375,64.96875,65.04688,32604,279215
12/21/1999,65.14063,65.42188,64.96875,64.98438,46617,280867
12/22/1999,64.98438,65.0625,64.875,64.95313,22043,281806
12/23/1999,65.04688,65.14063,64.85938,64.875,13173,281682
12/27/1999,64.89063,65.03125,64.82813,64.95313,10056,282433
12/28/1999,64.90625,64.95313,64.78125,64.82813,17322,284867
12/29/1999,64.89063,64.95313,64.85938,64.92188,15424,288134
12/30/1999,64.95313,65.04688,64.875,65,18693,293444
12/31/1999,64.98438,65,64.6875,64.6875,6977,293425
01/03/2000,64.45313,64.48438,64.1875,64.26563,64196,298482
01/04/2000,64.4375,64.64063,64.32813,64.59375,97702,321363
01/05/2000,64.45313,64.60938,64.15625,64.21875,86887,335499
01/06/2000,64.35938,64.46875,64.26563,64.39063,64576,344276
01/07/2000,64.4375,64.625,64.04688,64.60938,64012,342954
01/10/2000,64.4375,64.45313,64.34375,64.39063,36192,347133
01/11/2000,64.21875,64.25,63.95313,63.98438,66920,361844
01/12/2000,63.98438,64.09375,63.79688,63.8125,105115,381381
01/13/2000,63.9375,64.25,63.82813,64.23438,105843,378233
01/14/2000,64.1875,64.5,63.875,64.01563,70386,379607
01/18/2000,63.92188,63.9375,63.67188,63.78125,61038,387303
01/19/2000,63.90625,64,63.84375,63.90625,44415,387416
01/20/2000,63.70313,63.98438,63.65625,63.75,71190,393542
01/21/2000,63.71875,63.76563,63.5,63.75,107143,408740
01/24/2000,63.79688,64.09375,63.75,64.07813,39502,397225
01/25/2000,64.10938,64.1875,63.95313,64.03125,59831,391984
01/26/2000,64.04688,64.1875,63.89063,63.92188,72444,389879
01/27/2000,63.9375,63.95313,63.45313,63.71875,156437,402812
01/28/2000,63.57813,63.98438,63.17188,63.67188,180113,414872
01/31/2000,63.375,63.8125,63.375,63.53125,85784,426091
02/01/2000,63.6875,63.79688,63.53125,63.59375,81566,424296
02/02/2000,63.59375,63.84375,63.39063,63.57813,136855,430266
02/03/2000,63.85938,64.85938,63.70313,64.14063,200664,419825
02/04/2000,64.32813,64.54688,63.76563,63.84375,141182,445062
02/07/2000,63.625,63.70313,63.4375,63.48438,66222,450775
02/08/2000,63.57813,63.76563,63.48438,63.53125,80200,457916
02/09/2000,63.51563,63.57813,63.32813,63.5,173050,460774
02/10/2000,63.625,63.67188,63.29688,63.4375,81257,450718
02/11/2000,63.5,63.625,63.29688,63.60938,79324,444751
02/14/2000,63.64063,63.92188,63.60938,63.90625,70751,433684
02/15/2000,63.79688,63.90625,63.6875,63.73438,126128,401999
02/16/2000,63.70313,63.78125,63.60938,63.73438,81818,373519
02/17/2000,63.78125,64.01563,63.42188,63.54688,129101,375547
02/18/2000,63.64063,63.84375,63.57813,63.8125,68822,351084
02/22/2000,63.96875,64.45313,63.9375,64.375,125187,321872
02/23/2000,64.15625,64.21875,64.01563,64.01563,41578,160198
02/24/2000,64.1875,64.54688,64.17188,64.48438,38822,182407
02/25/2000,64.32813,64.73438,64.26563,64.625,87581,232534
02/28/2000,64.67188,64.67188,64.26563,64.28125,100499,267506
02/29/2000,64.3125,64.35938,64.10938,64.23438,110941,298421
03/01/2000,64.29688,64.46875,64.21875,64.34375,96781,317303
03/02/2000,64.29688,64.34375,64.17188,64.21875,55312,329159
03/03/2000,64.23438,64.71875,64.20313,64.29688,86915,329159
03/06/2000,64.17188,64.1875,64.03125,64.125,51193,353648
03/07/2000,64.03125,64.42188,63.875,64.3125,92783,360872
03/08/2000,64.23438,64.5,64.20313,64.34375,67034,368785
03/09/2000,64.45313,64.64063,64.4375,64.5,79092,380122
03/10/2000,64.34375,64.45313,64.29688,64.34375,60176,385979
03/13/2000,64.59375,64.85938,64.40625,64.5,73282,388911
03/14/2000,64.40625,64.79688,64.3125,64.78125,81854,398283
03/15/2000,64.75,65.07813,64.64063,64.84375,103998,401922
03/16/2000,64.85938,65.04688,64.79688,64.96875,84630,400790
03/17/2000,64.96875,65.20313,64.89063,65.07813,59402,397823
03/20/2000,64.9375,65.10938,64.875,65.04688,25405,400258
03/21/2000,65.04688,65.17188,64.95313,65.10938,57631,402608
03/22/2000,65.20313,65.34375,65.125,65.1875,61445,406327
03/23/2000,65.45313,65.75,65.20313,65.26563,148841,408346
03/24/2000,65.125,65.1875,64.8125,64.84375,61693,401813
03/27/2000,64.67188,64.84375,64.54688,64.82813,63476,393603
03/28/2000,64.82813,65.07813,64.8125,64.96875,52184,393568
03/29/2000,65.10938,65.14063,64.90625,65.0625,56662,389411
03/30/2000,65.35938,65.51563,65.15625,65.5,59769,392569
03/31/2000,65.40625,65.76563,65.34375,65.64063,70778,394418
04/03/2000,65.70313,65.79688,65.45313,65.78125,52675,396173
04/04/2000,65.70313,67.15625,65.67188,66.51563,142802,395077
04/05/2000,66.51563,66.98438,66.1875,66.3125,125464,400082
04/06/2000,66.17188,66.20313,65.90625,66.0625,115725,421381
04/07/2000,65.89063,66.21875,65.67188,66.1875,68098,423302
04/10/2000,66.21875,66.5,66.10938,66.46875,52068,422680
04/11/2000,66.57813,66.9375,66.04688,66.17188,116116,426504
04/12/2000,66,66.17188,65.6875,65.89063,76294,416102
04/13/2000,65.82813,66.10938,65.54688,66.09375,69356,413728
04/14/2000,66.04688,66.42188,65.76563,66.29688,89455,416066
04/17/2000,66.21875,66.45313,66,66.01563,67050,416080
04/18/2000,65.96875,66,65.73438,65.85938,65358,413169
04/19/2000,65.79688,66.10938,65.70313,66.09375,57294,417443
04/20/2000,66.01563,66.125,65.84375,66.03125,40717,405937
04/24/2000,66.09375,66.28125,66.03125,66.04688,33103,407241
04/25/2000,65.8125,65.8125,65.5,65.51563,49990,406568
04/26/2000,65.46875,65.57813,65.35938,65.4375,65746,401399
04/27/2000,65.40625,65.40625,64.75,64.82813,165595,411706
04/28/2000,64.73438,64.90625,64.57813,64.71875,126049,421084
05/01/2000,64.67188,64.79688,64.65625,64.70313,39867,421427
05/02/2000,64.64063,64.8125,64.53125,64.60938,73841,416103
05/03/2000,64.5,64.73438,64.34375,64.40625,99516,416064
05/04/2000,64.28125,64.5625,64.20313,64.25,106994,411647
05/05/2000,64.40625,64.54688,63.9375,64.01563,87166,423511
05/08/2000,64.07813,64.15625,63.8125,63.84375,40043,424947
05/09/2000,63.89063,64,63.78125,63.96875,77603,414178
05/10/2000,64.0625,64.42188,64.01563,64.25,85373,403922
05/11/2000,64.375,64.51563,64.09375,64.28125,68578,410256
05/12/2000,64.26563,64.35938,63.78125,63.89063,101011,412171
05/15/2000,63.92188,64.04688,63.85938,64.01563,49247,408896
05/16/2000,64.125,64.34375,63.85938,64.0625,99142,407925
05/17/2000,63.89063,64.07813,63.71875,63.95313,101478,401787
05/18/2000,63.98438,64.04688,63.64063,63.70313,107300,409875
05/19/2000,63.89063,64.09375,63.875,64,114189,375638
05/22/2000,64.0625,64.51563,64.04688,64.34375,116874,385470
05/23/2000,64.15625,64.23438,64.09375,64.23438,36590,124885
05/24/2000,64.20313,64.34375,64.14063,64.15625,37167,152041
05/25/2000,64.04688,64.53125,63.90625,64.48438,50552,184600
05/26/2000,64.39063,64.75,64.35938,64.71875,37512,201125
05/30/2000,64.625,64.65625,64.46875,64.51563,108731,238586
05/31/2000,64.54688,64.90625,64.53125,64.85938,96581,256259
06/01/2000,64.9375,65.40625,64.9375,65.23438,131587,273731
06/02/2000,65.25,66.23438,65.20313,65.51563,136822,289051
06/05/2000,65.60938,65.67188,65.42188,65.64063,60218,300618
06/06/2000,65.5,65.57813,65.32813,65.5625,68901,312762
06/07/2000,65.48438,65.64063,65.375,65.57813,78295,331322
06/08/2000,65.42188,65.64063,65.29688,65.60938,59053,335453
06/09/2000,65.53125,65.65625,65.42188,65.53125,44861,340691
06/12/2000,65.54688,65.70313,65.53125,65.6875,22962,345239
06/13/2000,65.6875,65.9375,65.64063,65.71875,85569,361578
06/14/2000,65.73438,66,65.70313,65.95313,78482,376393
06/15/2000,65.90625,65.98438,65.75,65.95313,82625,375946
06/16/2000,65.98438,66.34375,65.95313,66.26563,73918,375340
06/19/2000,66.1875,66.23438,66.14063,66.17188,36777,367783
06/20/2000,66.09375,66.21875,66.01563,66.0625,43337,366682
06/21/2000,65.9375,65.96875,65.70313,65.73438,58042,366566
06/22/2000,65.73438,65.84375,65.64063,65.6875,48748,368482
06/23/2000,65.75,65.76563,65.40625,65.48438,42178,363328
06/26/2000,65.45313,65.85938,65.45313,65.84375,35989,363418
06/27/2000,65.8125,65.875,65.65625,65.84375,38849,363464
06/28/2000,65.84375,65.90625,65.625,65.82813,48464,368966
06/29/2000,65.96875,66.35938,65.96875,66.17188,88582,370998
06/30/2000,66.29688,66.35938,66.1875,66.28125,60892,367720
07/03/2000,66.21875,66.64063,66.14063,66.54688,33288,367863
07/05/2000,66.70313,66.79688,66.51563,66.53125,68316,373390
07/06/2000,66.42188,66.4375,66.28125,66.3125,54081,378042
07/07/2000,66.375,66.85938,66.35938,66.46875,95149,390430
07/10/2000,66.42188,66.42188,66.28125,66.39063,37933,390083
07/11/2000,66.32813,66.46875,66.29688,66.34375,37330,391551
07/12/2000,66.28125,66.375,66.20313,66.26563,49140,394051
07/13/2000,66.32813,66.51563,66.3125,66.5,38823,393447
07/14/2000,66.5,66.76563,66.03125,66.04688,73900,400378
07/17/2000,66.07813,66.10938,65.73438,65.79688,91343,411628
07/18/2000,65.82813,65.9375,65.73438,65.79688,63915,413808
07/19/2000,65.73438,65.85938,65.6875,65.79688,49907,415446
07/20/2000,65.78125,66.4375,65.76563,66.40625,97795,412985
07/21/2000,66.40625,66.59375,65.40625,66.4375,48104,410538
07/24/2000,66.375,66.42188,66.25,66.3125,24368,410424
07/25/2000,66.39063,66.46875,66.3125,66.34375,23809,409604
07/26/2000,66.35938,66.5,66.32813,66.34375,37143,410051
07/27/2000,66.42188,66.625,66.1875,66.46875,45877,411591
07/28/2000,66.5,66.57813,66.21875,66.42188,73345,412591
07/31/2000,66.29688,66.48438,66.29688,66.46875,28337,410178
08/01/2000,66.51563,66.67188,66.48438,66.64063,43065,409738
08/02/2000,66.65625,66.78125,66.59375,66.76563,69502,408028
08/03/2000,66.89063,66.95313,66.76563,66.79688,81191,403956
08/04/2000,66.8125,67.125,66.78125,67.01563,33695,403562
08/07/2000,67,67.01563,66.8125,66.82813,32739,403734
08/08/2000,66.8125,67.01563,66.79688,67,84217,398875
08/09/2000,66.96875,67.04688,66.79688,67,44582,400638
08/10/2000,67.01563,67.20313,66.98438,67.14063,47668,399352
08/11/2000,67.1875,67.26563,66.79688,66.85938,44712,391225
08/14/2000,66.82813,66.90625,66.73438,66.89063,40515,386390
08/15/2000,66.8125,66.82813,66.67188,66.75,55392,384552
08/16/2000,66.75,66.76563,66.53125,66.64063,51224,382968
08/17/2000,66.64063,66.70313,66.59375,66.65625,45795,364359
08/18/2000,66.65625,66.875,66.57813,66.79688,77269,341044
08/21/2000,66.73438,66.8125,66.70313,66.79688,35730,331954
08/22/2000,66.8125,66.90625,66.79688,66.85938,52781,320275
08/23/2000,67.01563,67.09375,67,67.07813,65842,72997
08/24/2000,67.14063,67.26563,67.125,67.15625,59329,131872
08/25/2000,67.14063,67.25,67.0625,67.17188,44712,151223
08/28/2000,67.1875,67.20313,66.96875,67.04688,46843,163659
08/29/2000,67.03125,67.03125,66.89063,66.92188,59884,188441
08/30/2000,66.89063,66.98438,66.82813,66.95313,102938,243986
08/31/2000,66.98438,67.3125,66.98438,67.28125,98892,244205
09/01/2000,67.32813,67.70313,67.32813,67.57813,76953,323735
09/05/2000,67.53125,67.625,67.45313,67.57813,106710,312902
09/06/2000,67.51563,67.54688,67.4375,67.46875,52185,339608
09/07/2000,67.40625,67.51563,67.34375,67.35938,64327,348089
09/08/2000,67.45313,67.5,67.40625,67.45313,46641,354155
09/11/2000,67.40625,67.40625,67.23438,67.3125,43193,357908
09/12/2000,67.29688,67.39063,67.23438,67.32813,41850,360186
09/13/2000,67.39063,67.54688,67.375,67.51563,62787,367901
09/14/2000,67.57813,67.75,67.375,67.46875,85807,367340
09/15/2000,67.57813,67.6875,67.40625,67.5625,144649,374132
09/18/2000,67.48438,67.6875,67.4375,67.60938,59491,364601
09/19/2000,67.67188,67.6875,67.39063,67.5625,56721,360291
09/20/2000,67.53125,67.64063,67.375,67.39063,59287,359819
09/21/2000,67.5,67.51563,67.26563,67.42188,69603,362960
09/22/2000,67.65625,67.79688,67.53125,67.54688,74098,367082
09/25/2000,67.39063,67.53125,67.375,67.51563,44329,370424
09/26/2000,67.48438,67.71875,67.4375,67.6875,59385,369020
09/27/2000,67.57813,67.70313,67.53125,67.6875,46183,368976
09/28/2000,67.70313,67.79688,67.625,67.64063,36026,371295
09/29/2000,67.6875,67.92188,67.6875,67.75,42580,371305
10/02/2000,67.76563,67.84375,67.75,67.79688,47140,372474
10/03/2000,67.78125,67.82813,67.5625,67.64063,50268,375020
10/04/2000,67.70313,67.76563,67.51563,67.54688,60618,376567
10/05/2000,67.57813,67.67188,67.48438,67.65625,54884,377982
10/06/2000,67.67188,67.73438,67.42188,67.70313,100909,372875
10/10/2000,67.67188,67.79688,67.65625,67.76563,59636,364932
10/11/2000,68.03125,68.09375,67.82813,67.875,96878,373183
10/12/2000,67.82813,68.40625,67.76563,68.23438,90956,375033
10/13/2000,68.40625,68.4375,68.14063,68.23438,90573,379593
10/16/2000,68,68.21875,67.98438,68.10938,39686,377639
10/17/2000,68.04688,68.48438,68.04688,68.42188,87678,376045
10/18/2000,68.53125,69,68.40625,68.4375,100621,374814
10/19/2000,68.3125,68.54688,68.21875,68.40625,75884,376615
10/20/2000,68.45313,68.54688,68.39063,68.45313,46134,371431
10/23/2000,68.53125,68.65625,68.45313,68.60938,37091,371250
10/24/2000,68.5,68.51563,68.29688,68.46875,76986,369980
10/25/2000,68.57813,68.65625,68.15625,68.25,77455,368620
10/26/2000,68.15625,68.40625,68.125,68.23438,77358,368410
10/27/2000,68.09375,68.28125,67.96875,68.04688,76508,365088
10/30/2000,68.10938,68.10938,67.90625,67.96875,38724,363090
10/31/2000,67.96875,68.125,67.82813,67.90625,42899,363205
11/01/2000,68,68.09375,67.95313,68.04688,63152,364789
11/02/2000,68.10938,68.17188,68.04688,68.07813,36656,366652
11/03/2000,68.15625,68.1875,67.71875,67.73438,43089,367520
11/06/2000,67.75,67.75,67.48438,67.57813,52739,368190
11/07/2000,67.54688,67.73438,67.48438,67.57813,49850,378999
11/08/2000,67.53125,67.65625,67.5,67.59375,42835,355803
11/09/2000,67.6875,68.03125,67.67188,67.8125,80202,357287
11/10/2000,67.90625,67.96875,67.78125,67.84375,46264,358414
11/13/2000,68,68.20313,67.96875,68.01563,52899,368951
11/14/2000,67.9375,68.04688,67.78125,68.01563,71606,359956
11/15/2000,68,68.15625,68,68.14063,67603,360187
11/16/2000,68.17188,68.29688,68.14063,68.28125,64776,354270
11/17/2000,68.29688,68.3125,68.0625,68.17188,50803,328214
11/20/2000,68.26563,68.34375,68.23438,68.28125,41602,322373
11/21/2000,68.21875,68.29688,68.20313,68.28125,45070,310429
11/22/2000,68.45313,68.5625,68.34375,68.51563,58847,302267
11/24/2000,68.32813,68.375,68.32813,68.375,7462,74682
11/27/2000,68.20313,68.375,68.20313,68.35938,56093,112144
11/28/2000,68.5,68.65625,68.46875,68.64063,133102,205738
11/29/2000,68.70313,68.89063,68.60938,68.85938,174978,279987
11/30/2000,69.0625,69.35938,68.9375,69.28125,118005,295384
12/01/2000,69.04688,69.21875,68.9375,68.96875,71309,308639
12/04/2000,69.15625,69.21875,68.95313,69.03125,67615,318374
12/05/2000,69.0625,69.42188,69.03125,69.42188,100360,321915
12/06/2000,69.51563,69.79688,69.39063,69.75,140543,328726
12/07/2000,69.79688,69.79688,69.45313,69.71875,124871,324324
12/08/2000,69.71875,69.85938,69.39063,69.57813,124871,324324
12/11/2000,69.51563,69.54688,69.40625,69.5,28150,333776
12/12/2000,69.39063,69.5625,69.29688,69.54688,44520,332888
12/13/2000,69.65625,69.82813,69.60938,69.8125,58990,334555
12/14/2000,70.07813,70.15625,69.90625,70.04688,77073,336462
12/15/2000,70,70.26563,69.92188,70.20313,71854,341415
12/18/2000,70.3125,70.57813,70.25,70.34375,60451,343878
12/19/2000,70.26563,70.35938,70.14063,70.28125,64724,348786
12/20/2000,70.57813,70.73438,70.53125,70.64063,74200,347247
12/21/2000,70.64063,70.96875,70.51563,70.875,64398,354268
12/22/2000,70.8125,71.04688,70.71875,71,64450,354299
12/26/2000,70.9375,71.04688,70.76563,71.01563,23273,353314
12/27/2000,70.875,70.92188,70.60938,70.73438,26990,355812
12/28/2000,70.59375,70.75,70.45313,70.59375,27588,358233
12/29/2000,70.64063,70.82813,70.60938,70.73438,37267,358332
01/02/2001,70.95313,71.65625,70.85938,71.60938,87216,354435
01/03/2001,71.67188,71.70313,70.51563,70.6875,139562,355194
01/04/2001,70.79688,71.26563,70.79688,71.25,107168,356196
01/05/2001,71.46875,71.76563,70.98438,71.75,120994,362978
01/08/2001,71.57813,72.07813,71.5,71.96875,86432,359986
01/09/2001,71.70313,71.73438,71.34375,71.57813,89753,363437
01/10/2001,71.57813,71.625,71.0625,71.15625,90250,363433
01/11/2001,71.3125,71.375,70.95313,71.09375,98638,364936
01/12/2001,71.03125,71.09375,70.51563,70.625,87472,366560
01/16/2001,70.79688,70.90625,70.625,70.6875,129101,375375
01/17/2001,70.5625,71.20313,70.375,70.9375,70268,366970
01/18/2001,71.14063,71.35938,70.85938,71.3125,118203,377436
01/19/2001,71.125,71.46875,70.98438,71.0625,111676,374998
01/22/2001,71.10938,71.10938,70.8125,70.875,66196,376232
01/23/2001,70.85938,71.07813,70.54688,70.57813,92626,378759
01/24/2001,70.42188,70.70313,70.39063,70.51563,83795,380456
01/25/2001,70.4375,70.89063,70.10938,70.65625,95027,379001
01/26/2001,70.90625,70.95313,69.82813,70.75,128964,377012
01/29/2001,70.875,70.875,70.70313,70.75,56551,378175
01/30/2001,70.73438,71.125,70.70313,70.96875,84891,384430
01/31/2001,71.10938,71.29688,70.95313,71.26563,87503,374200
02/01/2001,71.59375,71.67188,71.375,71.5,88334,383793
02/02/2001,71.5,71.51563,71.04688,71.125,117184,386828
02/05/2001,71.125,71.23438,70.96875,71.125,45485,391838
02/06/2001,71.0625,71.125,70.89063,70.92188,61588,388125
02/07/2001,71.125,71.1875,70.95313,71,58665,381720
02/08/2001,70.875,71.04688,70.79688,70.98438,62920,380132
02/09/2001,71.09375,71.32813,71.07813,71.29688,75997,383403
02/12/2001,71.34375,71.45313,71.20313,71.23438,76889,375008
02/13/2001,71.28125,71.40625,70.98438,71.09375,107301,369001
02/14/2001,71.0625,71.125,70.70313,70.76563,102302,370167
02/15/2001,70.5625,70.64063,70.35938,70.5,109938,361058
02/16/2001,70.67188,71.03125,70.29688,71,108777,361099
02/20/2001,70.84375,71.01563,70.79688,70.98438,43046,349117
02/21/2001,71.01563,71.20313,70.8125,70.89063,105800,342534
02/22/2001,70.95313,71.14063,70.89063,71.03125,96580,334901
02/23/2001,71.28906,71.40625,71.28906,71.36719,54957,88517
02/26/2001,71.34375,71.4375,71.32031,71.4375,87664,152976
02/27/2001,71.49219,71.54688,71.46094,71.48438,109681,222142
02/28/2001,71.53125,72.25781,71.42969,72.25781,140627,258981
03/01/2001,72.29688,72.32813,71.54688,72.28906,103614,273206
03/02/2001,72.25,72.32031,71.46094,71.49219,94214,275118
03/05/2001,71.50781,71.50781,71.44531,71.46094,46253,275920
03/06/2001,71.4375,71.5,71.40625,71.46094,94469,287333
03/07/2001,71.46875,71.53906,71.46094,71.53125,54015,292752
03/08/2001,72.26563,72.28906,71.53906,72.24219,53152,300208
03/09/2001,72.24219,72.25781,71.4375,71.5,67866,300618
03/12/2001,71.52344,72.25781,71.5,71.52344,57798,308524
03/13/2001,71.52344,72.24219,71.50781,71.50781,53718,321400
03/14/2001,72.3125,72.375,72.25781,72.33594,81412,329523
03/15/2001,72.33594,72.47656,72.32031,72.4375,99392,347203
03/16/2001,72.46094,72.53125,72.40625,72.47656,119021,357998
03/19/2001,72.41406,72.4375,72.39063,72.39063,38514,358446
03/20/2001,72.70313,73.01563,72.64063,72.98438,61795,364288
03/21/2001,73.26563,73.32813,72.98438,73.10938,84146,363085
03/22/2001,73.20313,73.51563,73.10938,73.39063,73237,363680
03/23/2001,73.01563,73.20313,72.95313,72.98438,80073,368611
03/26/2001,72.76563,72.85938,72.70313,72.82813,40133,362924
03/27/2001,72.76563,73.01563,72.07813,72.20313,117916,355913
03/28/2001,72.29688,72.39063,72.20313,72.32813,54840,364082
03/29/2001,72.39063,72.51563,72.29688,72.45313,64768,363017
03/30/2001,72.29688,72.85938,72.14063,72.73438,111018,364116
04/02/2001,72.95313,72.95313,72.39063,72.57813,72992,359472
04/03/2001,72.45313,72.79688,72.45313,72.73438,51534,358894
04/04/2001,72.79688,72.95313,72.70313,72.92188,70566,358476
04/05/2001,72.67188,72.85938,72.64063,72.67188,64232,358841
04/06/2001,72.76563,73.29688,72.70313,73.14063,84387,366778
04/09/2001,73.07813,73.17188,72.95313,72.98438,29637,367595
04/10/2001,72.79688,72.85938,72.26563,72.45313,111314,375186
04/11/2001,72.26563,72.29688,71.92188,72.20313,107684,373631
04/12/2001,72.10938,72.42188,71.92188,71.92188,64676,380061
04/16/2001,71.92188,71.95313,71.32813,71.35938,87535,378898
04/17/2001,71.67188,71.82813,71.45313,71.79688,97544,376156
04/18/2001,71.48438,72.32813,71.07813,72.26563,167821,380876
04/19/2001,72.32813,72.32813,71.73438,71.76563,88289,371355
04/20/2001,71.54688,71.85938,71.54688,71.73438,62869,370495
04/23/2001,71.82813,72.17188,71.82813,72.14063,58711,368037
04/24/2001,72.14063,72.29688,71.92188,72.10938,78026,365677
04/25/2001,72.10938,72.26563,71.73438,71.73438,65454,363295
04/26/2001,71.67188,72.04688,71.57813,72.04688,102257,369096
04/27/2001,72.01563,72.01563,71.42188,71.45313,117703,384007
04/30/2001,71.35938,71.35938,71.07813,71.35938,81302,388031
05/01/2001,71.35938,71.60938,71.26563,71.48438,73566,378333
05/02/2001,71.48438,71.60938,71.32813,71.45313,62439,386050
05/03/2001,71.51563,71.79688,71.48438,71.73438,81094,383848
05/04/2001,71.79688,72.32813,71.76563,71.92188,138949,386589
05/07/2001,71.95313,72.01563,71.89063,71.98438,31432,388323
05/08/2001,72.01563,72.23438,71.98438,72.07813,98309,394665
05/09/2001,72.20313,72.23438,72.07813,72.20313,53919,393469
05/10/2001,72.17188,72.17188,71.67188,71.73438,68578,393522
05/11/2001,71.70313,71.70313,70.79688,70.82813,134778,389508
05/14/2001,70.92188,71.10938,70.89063,71.04688,79973,388091
05/15/2001,71.07813,71.17188,70.67188,70.89063,142711,380262
05/16/2001,71.01563,71.14063,70.76563,70.98438,102428,383152
05/17/2001,70.98438,70.98438,70.51563,70.89063,143139,384764
05/18/2001,70.82813,71.01563,70.64063,70.82813,84719,386469
05/21/2001,70.70313,70.85938,70.64063,70.85938,46687,385921
05/22/2001,70.95313,71.01563,70.92188,70.92188,61811,376711
05/23/2001,70.9375,71.09375,70.90625,71.03125,30954,109626
05/24/2001,71.09375,71.21875,70.625,70.65625,36396,130372
05/25/2001,70.78125,70.8125,70.5625,70.71875,54582,170435
05/29/2001,70.84375,70.875,70.59375,70.625,84767,224053
05/30/2001,70.78125,70.78125,70.59375,70.65625,147421,284192
05/31/2001,70.78125,71.21875,70.75,71.1875,144430,318017
06/01/2001,71.28125,71.4375,70.9375,71.15625,149013,330951
06/04/2001,71.1875,71.3125,71.125,71.28125,54789,340404
06/05/2001,71.3125,71.625,71.25,71.59375,76743,349888
06/06/2001,71.5,71.60938,71.39063,71.60938,58667,350454
06/07/2001,71.65625,71.8125,71.4375,71.53125,62581,350454
06/08/2001,71.4375,71.46875,71.25,71.25,52448,357153
06/11/2001,71.34375,71.59375,71.28125,71.53125,39265,367298
06/12/2001,71.59375,71.78125,71.59375,71.75,62008,379756
06/13/2001,71.78125,71.96875,71.5,71.78125,58544,379208
06/14/2001,71.84375,72.125,71.8125,72.03125,77722,378297
06/15/2001,72.09375,72.34375,72.0625,72.125,68710,385347
06/18/2001,72.21875,72.28125,72.0625,72.125,43415,382420
06/19/2001,72.03125,72.15625,71.84375,72.125,58991,386737
06/20/2001,72.28125,72.3125,72.09375,72.21875,58844,388568
06/21/2001,72.25,72.40625,72.15625,72.25,71666,387443
06/22/2001,72.3125,72.6875,72.3125,72.65625,41525,400207
06/25/2001,72.5625,72.625,72.4375,72.53125,33424,398960
06/26/2001,72.625,72.625,72,72.125,87524,403567
06/27/2001,72.0625,72.15625,71.6875,71.84375,70058,408609
06/28/2001,71.84375,71.90625,71.15625,71.34375,176352,422390
06/29/2001,71.1875,71.375,71,71.1875,99989,426298
07/02/2001,71.20313,71.54688,71.09375,71.53125,53650,424890
07/03/2001,71.53125,71.59375,71.34375,71.35938,43527,432889
07/05/2001,71.48438,71.54688,71.15625,71.21875,66037,440368
07/06/2001,71.34375,71.59375,71.25,71.53125,80012,444593
07/09/2001,71.51563,71.625,71.42188,71.60938,38005,444086
07/10/2001,71.64063,72.0625,71.60938,71.92188,60916,450387
07/11/2001,72.10938,72.20313,71.84375,71.90625,80651,458814
07/12/2001,71.90625,72.1875,71.875,72.07813,53517,457475
07/13/2001,71.95313,72.07813,71.71875,72,59416,457833
07/16/2001,72.125,72.23438,72.07813,72.1875,25255,453428
07/17/2001,72.17188,72.26563,72.09375,72.14063,43277,451599
07/18/2001,72.17188,72.64063,72,72.625,78173,452221
07/19/2001,72.5,72.59375,72.42188,72.5,49291,459268
07/20/2001,72.6875,72.73438,72.45313,72.53125,38907,460957
07/23/2001,72.40625,72.625,72.39063,72.57813,28016,463388
07/24/2001,72.67188,72.73438,72.57813,72.65625,41887,463920
07/25/2001,72.57813,72.625,72.45313,72.46875,43527,461799
07/26/2001,72.40625,72.6875,72.35938,72.625,79204,463306
07/27/2001,72.71875,72.98438,72.71875,72.96875,53119,472179
07/30/2001,72.95313,73.09375,72.92188,73.0625,33247,471131
07/31/2001,73.07813,73.3125,73.01563,73.26563,59786,469451
08/01/2001,73.20313,73.34375,72.95313,73.125,48318,467791
08/02/2001,72.90625,72.95313,72.75,72.79688,48978,463372
08/03/2001,72.71875,72.75,72.4375,72.70313,58125,462380
08/06/2001,72.73438,72.79688,72.64063,72.76563,27449,464580
08/07/2001,72.82813,72.89063,72.75,72.76563,33862,462600
08/08/2001,72.85938,73.32813,72.82813,73.26563,45367,462119
08/09/2001,73.4375,73.48438,73.0625,73.14063,72661,462551
08/10/2001,73.21875,73.4375,73.15625,73.375,46095,459778
08/13/2001,73.4375,73.65625,73.39063,73.5625,43590,460924
08/14/2001,73.4375,73.51563,73.28125,73.46875,44686,460758
08/15/2001,73.42188,73.48438,73.1875,73.26563,51420,448976
08/16/2001,73.29688,73.625,73.09375,73.48438,65945,455710
08/17/2001,73.625,73.875,73.59375,73.85938,62526,455778
08/20/2001,73.76563,73.78125,73.54688,73.57813,43727,448448
08/21/2001,73.59375,73.6875,73.48438,73.6875,58694,433861
08/22/2001,73.5625,73.73438,73.39063,73.57813,33011,71752
08/23/2001,73.51563,73.65625,73.51563,73.625,20126,89550
08/24/2001,73.5,73.5625,73.375,73.48438,30927,109097
08/27/2001,73.4375,73.53125,73.42188,73.42188,46812,141754
08/28/2001,73.5625,73.875,73.53125,73.84375,78659,186102
08/29/2001,74.03125,74.0625,73.78125,74.04688,92665,239923
08/30/2001,74.0625,74.25,73.96875,74.09375,97623,282343
08/31/2001,74,74.0625,73.79688,74,70493,295625
09/04/2001,73.875,73.98438,73.0625,73.125,130882,309411
09/05/2001,73.3125,73.39063,73.21875,73.26563,73533,324698
09/06/2001,73.4375,73.85938,73.40625,73.82813,99715,345120
09/07/2001,73.875,74.45313,73.8125,74.23438,119638,361457
09/10/2001,74.42188,74.46875,74.09375,74.15625,37064,383842
09/13/2001,75.5,76,75.04688,75.89063,107498,380672
09/14/2001,76.29688,76.42188,75.90625,76.35938,111305,386950
09/17/2001,76.1875,76.40625,75.90625,76.07813,80711,399034
09/18/2001,76.26563,76.28125,75.73438,75.84375,85717,406196
09/19/2001,75.92188,76.40625,75.85938,76.25,112981,411344
09/20/2001,76.42188,76.48438,75.96875,76.04688,133559,417685
09/21/2001,76.45313,76.53125,75.90625,76.125,86369,429569
09/24/2001,75.71875,76.01563,75.6875,75.85938,47261,427403
09/25/2001,76.03125,76.25,76,76.04688,68182,426757
09/26/2001,76.125,76.3125,75.9375,76.28125,56442,422851
09/27/2001,76.42188,76.64063,76.40625,76.46875,77196,432297
09/28/2001,76.51563,76.65625,76.20313,76.25,107174,436151
10/01/2001,76.34375,76.42188,76.0625,76.29688,68419,446613
10/02/2001,76.35938,76.5625,76.28125,76.48438,66038,452259
10/03/2001,76.76563,76.84375,76.5625,76.5625,83471,465703
10/04/2001,76.70313,76.90625,76.375,76.57813,136341,463504
10/05/2001,76.65625,76.76563,76.45313,76.65625,64336,446588
10/09/2001,76.53125,76.60938,76.35938,76.375,55909,445813
10/10/2001,76.1875,76.375,76.125,76.34375,46331,449296
10/11/2001,76.32813,76.35938,75.8125,75.90625,106829,454391
10/12/2001,75.95313,76.26563,75.8125,76.09375,115632,447604
10/15/2001,76.21875,76.4375,76.17188,76.40625,48950,446467
10/16/2001,76.4375,76.625,76.4375,76.53125,41945,442399
10/17/2001,76.42188,76.625,76.23438,76.46875,86821,446897
10/18/2001,76.39063,76.57813,76.375,76.51563,65612,457730
10/19/2001,76.5625,76.70313,76.3125,76.32813,70199,467585
10/22/2001,76.39063,76.40625,76.3125,76.32813,28860,462058
10/23/2001,76.17188,76.375,76.14063,76.29688,77398,461238
10/24/2001,76.29688,76.59375,76.21875,76.54688,73739,461562
10/25/2001,76.65625,76.89063,76.625,76.8125,68854,461264
10/26/2001,76.82813,76.89063,76.65625,76.85938,43586,458077
10/29/2001,77.01563,77.20313,76.98438,77.125,53596,461188
10/30/2001,77.26563,77.51563,77.20313,77.5,63527,456318
10/31/2001,77.5,77.98438,77.125,77.9375,141430,477351
11/01/2001,77.89063,78.25,77.78125,77.90625,105995,482431
11/02/2001,77.8125,78.03125,77.5,77.54688,95427,487477
11/05/2001,77.5625,77.78125,77.48438,77.76563,58588,487634
11/06/2001,77.70313,78.09375,77.4375,77.96875,65998,493987
11/07/2001,78.21875,78.46875,78.21875,78.375,98869,505322
11/08/2001,78.375,78.375,77.875,77.90625,96908,515373
11/09/2001,78,78.15625,77.70313,77.76563,67814,509366
11/12/2001,77.76563,77.76563,77.76563,77.76563,0,506887
11/13/2001,77.51563,77.53125,77.39063,77.45313,48143,507008
11/14/2001,77.20313,77.20313,76.70313,76.75,135105,502787
11/15/2001,76.29688,76.54688,75.59375,75.625,165302,502913
11/16/2001,75.78125,75.82813,74.85938,74.90625,154573,504034
11/19/2001,75.28125,75.64063,75.04688,75.60938,112605,516335
11/20/2001,75.67188,75.84375,75.20313,75.35938,99346,501841
11/21/2001,75.4375,75.45313,74.48438,74.78125,85734,494538
11/23/2001,74.89063,74.95313,74.40625,74.5,5190,80937
11/26/2001,74.59375,75,74.375,74.48438,32870,110480
11/27/2001,74.20313,75.0625,74,74.92188,78382,155698
11/28/2001,75,75.60938,74.8125,74.96875,104884,217972
11/29/2001,75.21875,75.96875,75.21875,75.9375,196672,277252
11/30/2001,75.89063,76.21875,75.71875,76.15625,114660,296629
12/03/2001,76.15625,76.39063,76.01563,76.34375,112825,320678
12/04/2001,76.26563,76.64063,76.17188,76.5,86295,326541
12/05/2001,76.21875,76.21875,74.84375,75.26563,150305,345556
12/06/2001,74.73438,75.0625,74.28125,74.65625,136398,381908
12/07/2001,74.79688,75.15625,73.92188,74.1875,124138,403344
12/10/2001,74.4375,74.625,74.03125,74.46875,72009,405238
12/11/2001,74.67188,75.09375,74.625,74.82813,77593,421609
12/12/2001,75.10938,75.3125,75.01563,75.20313,93763,431201
12/13/2001,75.03125,75.28125,74.28125,74.54688,117458,444544
12/14/2001,74.59375,74.75,74.15625,74.25,72235,454014
12/17/2001,74.03125,74.15625,73.32813,74.14063,103272,456028
12/18/2001,74.46875,74.5625,74.15625,74.5,58116,456598
12/19/2001,74.64063,74.95313,74.45313,74.75,62864,455065
12/20/2001,74.60938,74.73438,74.28125,74.65625,42286,453009
12/21/2001,74.875,74.95313,74.51563,74.54688,30839,450375
12/24/2001,74.48438,74.59375,74.3125,74.35938,6746,446916
12/26/2001,74.32813,74.34375,74.07813,74.14063,9887,449462
12/27/2001,74.01563,74.625,73.96875,74.60938,30952,448422
12/28/2001,74.67188,74.71875,74.25,74.59375,17876,447337
12/31/2001,74.57813,75.28125,74.57813,75.10938,18201,449084
01/02/2002,74.875,75.07813,74.39063,74.48438,39745,449766
01/03/2002,74.57813,74.78125,74.51563,74.625,44529,454187
01/04/2002,74.60938,74.73438,74.14063,74.60938,63399,462347
01/07/2002,74.73438,75.17188,74.6875,75.14063,50882,458854
01/08/2002,74.96875,75.32813,74.95313,75.125,73125,460758
01/09/2002,74.92188,75.17188,74.85938,75.15625,53547,465981
01/10/2002,75.25,75.79688,75.1875,75.64063,91403,470880
01/11/2002,75.57813,76.42188,75.57813,76.14063,91330,489558
01/14/2002,76.25,76.40625,76.15625,76.20313,72118,492447
01/15/2002,76.14063,76.34375,75.9375,76.25,84000,496908
01/16/2002,76.42188,76.51563,76.03125,76.23438,79454,505263
01/17/2002,76.10938,76.14063,75.64063,75.76563,88131,512867
01/18/2002,75.875,76.0625,75.53125,76.04688,52105,510433
01/22/2002,75.78125,76.03125,75.64063,75.95313,49725,506848
01/23/2002,75.8125,75.95313,75.34375,75.51563,57516,503355
01/24/2002,75.57813,75.8125,75.21875,75.26563,86740,510787
01/25/2002,75.1875,75.26563,74.79688,75.10938,100198,532567
01/28/2002,74.98438,75.21875,74.84375,75.15625,62715,525641
01/29/2002,75,75.78125,74.9375,75.75,91863,531283
01/30/2002,75.82813,75.96875,75.54688,75.75,84278,531892
01/31/2002,75.51563,75.78125,75.34375,75.35938,82719,530899
02/01/2002,75.28125,75.73438,75.15625,75.67188,68965,531946
02/04/2002,75.89063,76.125,75.76563,76.0625,45461,530044
02/05/2002,76.23438,76.29688,75.85938,76.125,86593,532325
02/06/2002,76.20313,76.32813,75.96875,76.04688,65038,523234
02/07/2002,75.90625,76.04688,75.76563,76.01563,71995,526673
02/08/2002,75.89063,76.5,75.89063,76.34375,66775,532584
02/11/2002,76.21875,76.32813,76.10938,76.25,37070,519541
02/12/2002,76.29688,76.42188,75.92188,75.9375,68015,515408
02/13/2002,75.875,75.89063,75.45313,75.79688,88122,517341
02/14/2002,75.73438,75.96875,75.65625,75.95313,67915,519112
02/15/2002,76.04688,76.46875,76.03125,76.375,64523,518474
02/19/2002,76.45313,76.51563,76.21875,76.35938,55381,505109
02/20/2002,76.23438,76.64063,76.1875,76.40625,78203,490939
02/21/2002,76.28125,76.48438,76.23438,76.4375,85765,474046
02/22/2002,75.79688,75.90625,75.73438,75.73438,142539,444730
02/25/2002,75.75,75.76563,75.5625,75.625,76861,391967
02/26/2002,76.53125,76.70313,76.20313,76.26563,179551,321312
02/27/2002,76.20313,76.8125,76.125,76.78125,147943,248323
02/28/2002,76.73438,76.76563,76.28125,76.5625,130141,356214
03/01/2002,76.40625,76.45313,75.9375,76,107141,392539
03/04/2002,75.78125,75.875,75.60938,75.85938,79056,389983
03/05/2002,75.75,75.84375,75.40625,75.82813,101803,408888
03/06/2002,75.96875,76,75.67188,75.75,88966,429603
03/07/2002,75.625,75.65625,74.8125,74.82813,164895,488633
03/08/2002,74.60938,74.60938,74.15625,74.20313,141464,532551
03/11/2002,74.46875,74.46875,74.1875,74.25,61310,540566
03/12/2002,74.51563,74.67188,74.34375,74.42188,79632,540594
03/13/2002,74.1875,74.84375,74.0625,74.73438,104543,541031
03/14/2002,74.51563,74.625,74.03125,74.0625,70772,539488
03/15/2002,73.95313,74.40625,73.60938,74.1875,107173,549820
03/18/2002,74.15625,74.375,74.125,74.32813,53510,552956
03/19/2002,74.35938,74.625,74.10938,74.25,77993,566520
03/20/2002,74.60938,74.60938,73.75,73.89063,90060,582395
03/21/2002,73.76563,74.01563,73.54688,73.92188,89426,604023
03/22/2002,73.71875,73.9375,73.60938,73.875,53496,609537
03/25/2002,73.78125,73.84375,73.57813,73.75,40499,608647
03/26/2002,73.95313,74.25,73.65625,74.10938,78675,617152
03/27/2002,74.1875,74.23438,74.07813,74.17188,29742,620584
03/28/2002,74.04688,74.29688,73.73438,73.92188,52968,634166
04/01/2002,74.03125,74.26563,73.76563,73.85938,54301,617986
04/02/2002,73.76563,74.35938,73.6875,74.28125,60060,620128
04/03/2002,74.20313,74.71875,74.20313,74.6875,77855,622908
04/04/2002,74.73438,74.98438,74.60938,74.67188,65856,628461
04/05/2002,74.65625,75.1875,74.59375,75.04688,75353,636982
04/08/2002,75,75.3125,74.90625,75,55376,638785
04/09/2002,74.82813,75.1875,74.79688,75.17188,40646,641873
04/10/2002,75.25,75.29688,75.01563,75.1875,59133,644133
04/11/2002,75.1875,75.46875,75.1875,75.29688,79341,640310
04/12/2002,75.3125,75.6875,75.23438,75.64063,75579,626474
04/15/2002,75.67188,75.90625,75.60938,75.78125,42770,599160
04/16/2002,75.48438,75.65625,75.29688,75.60938,64538,599628
04/17/2002,75.46875,75.70313,75.32813,75.51563,62095,608754
04/18/2002,75.46875,76.125,75.4375,75.57813,66832,611612
04/19/2002,75.4375,75.64063,75.29688,75.60938,49144,622881
04/22/2002,75.59375,75.71875,75.48438,75.70313,31683,621052
04/23/2002,75.65625,75.76563,75.53125,75.65625,41793,625905
04/24/2002,75.60938,76.0625,75.59375,76.04688,75155,641609
04/25/2002,76.375,76.4375,76.09375,76.1875,80497,633639
04/26/2002,76.21875,76.35938,76,76.32813,56415,626760
04/29/2002,76.20313,76.3125,76.10938,76.1875,36115,619363
04/30/2002,76.0625,76.25,76,76.23438,63210,607918
05/01/2002,76.25,76.65625,76.20313,76.45313,116190,621636
05/02/2002,76.3125,76.375,76.07813,76.23438,66779,607421
05/03/2002,76.28125,76.6875,76.25,76.54688,75242,606211
05/06/2002,76.46875,76.53125,76.40625,76.45313,17759,605653
05/07/2002,76.59375,76.6875,76.40625,76.64063,47846,594972
05/08/2002,76.42188,76.4375,75.95313,75.98438,83097,593537
05/09/2002,75.90625,76.25,75.82813,76.23438,126053,577818
05/10/2002,76.14063,76.65625,76.04688,76.64063,92609,577490
05/13/2002,76.5,76.5625,76.23438,76.25,59359,565859
05/14/2002,76.04688,76.14063,75.625,75.8125,90352,568159
05/15/2002,75.85938,76.0625,75.73438,76.03125,53658,569155
05/16/2002,76.0625,76.42188,76.04688,76.35938,63593,575687
05/17/2002,76.21875,76.34375,75.95313,76.09375,58824,578312
05/20/2002,76.23438,76.39063,76.23438,76.375,31014,580701
05/21/2002,76.39063,76.64063,76.34375,76.60938,49304,569092
05/22/2002,76.89063,76.96875,76.75,76.89063,82798,555189
05/23/2002,76.6875,77.20313,76.5,76.75,101837,534337
05/24/2002,76.84375,76.9375,76.6875,76.82813,48968,539535
05/28/2002,76.57813,76.92188,76.5625,76.89063,81015,210271
05/29/2002,76.96875,77.1875,76.92188,77.17188,89653,286198
05/30/2002,77.35938,77.5,77.1875,77.40625,83673,346310
05/31/2002,77.375,77.51563,77.125,77.375,109669,375060
06/03/2002,77.20313,77.46875,76.98438,77.40625,79351,397902
06/04/2002,77.73438,77.78125,77.4375,77.59375,89149,423116
06/05/2002,77.45313,77.59375,77.28125,77.48438,67226,444053
06/06/2002,77.40625,77.76563,77.26563,77.65625,114899,486380
06/07/2002,77.90625,78.0625,77.34375,77.51563,91248,507637
06/10/2002,77.42188,77.75,77.39063,77.54688,45745,520272
06/11/2002,77.53125,77.82813,77.4375,77.8125,67207,542818
06/12/2002,77.84375,78.0625,77.82813,77.98438,74100,553112
06/13/2002,77.92188,78.40625,77.90625,78.20313,76351,555176
06/14/2002,78.5625,78.84375,78.46875,78.6875,68412,559079
06/17/2002,78.59375,78.60938,78.375,78.48438,34751,556365
06/18/2002,78.76563,78.8125,78.46875,78.5625,40230,559493
06/19/2002,78.84375,79.17188,78.79688,79.15625,56524,559502
06/20/2002,79.15625,79.20313,78.70313,78.71875,63818,553853
06/21/2002,78.76563,79.04688,78.75,79.03125,56784,558337
06/24/2002,79.15625,79.23438,78.65625,78.71875,54683,550542
06/25/2002,78.70313,78.79688,78.40625,78.71875,56225,547754
06/26/2002,79.75,79.89063,79.10938,79.375,112029,553463
06/27/2002,79.01563,79.35938,78.82813,78.9375,93039,536773
06/28/2002,78.82813,78.9375,78.60938,78.92188,61865,528695
07/01/2002,79.03125,79.0625,78.71875,78.98438,52039,512655
07/02/2002,79.17188,79.4375,79.125,79.39063,58496,515365
07/03/2002,79.45313,79.54688,79.29688,79.42188,38479,513376
07/05/2002,79.10938,79.3125,78.79688,78.82813,42101,513956
07/08/2002,79.0625,79.17188,78.875,79.15625,47467,520803
07/09/2002,79.23438,79.60938,79.125,79.59375,61051,526203
07/10/2002,79.5625,80.28125,79.5,80.15625,101237,530782
07/11/2002,80.20313,80.53125,80.09375,80.20313,109330,540563
07/12/2002,79.92188,80.48438,79.875,80.32813,63462,538571
07/15/2002,80.32813,80.60938,80.28125,80.3125,54591,534537
07/16/2002,80.35938,80.39063,79.8125,79.85938,83536,543200
07/17/2002,79.8125,80.20313,79.65625,80.17188,50876,539885
07/18/2002,80.07813,80.5,79.96875,80.46875,57804,550128
07/19/2002,80.70313,80.84375,80.5625,80.76563,72788,558850
07/22/2002,80.98438,81.5,80.92188,81.32813,52607,566891
07/23/2002,81.125,81.625,81.125,81.59375,65599,591133
07/24/2002,82.5625,82.79688,81.6875,81.73438,113239,597622
07/25/2002,81.57813,82.15625,81.57813,81.9375,64673,582028
07/26/2002,82.1875,82.35938,81.89063,82.21875,64572,595148
07/29/2002,81.8125,81.82813,81.1875,81.32813,101508,584786
07/30/2002,81.35938,81.5625,80.9375,81.125,57058,586791
07/31/2002,81.09375,81.90625,81.03125,81.82813,65755,592293
08/01/2002,81.96875,82.34375,81.90625,82.28125,62368,596945
08/02/2002,82.4375,83.10938,82.375,83.03125,88493,603563
08/05/2002,83.03125,83.375,83.03125,83.3125,42705,606940
08/06/2002,82.92188,83.04688,82.57813,82.59375,125612,628181
08/07/2002,82.78125,83.28125,82.73438,83.17188,66409,616444
08/08/2002,82.71875,83.04688,82.65625,82.70313,37352,616587
08/09/2002,82.78125,83.1875,82.6875,83.09375,56367,613829
08/12/2002,83.26563,83.375,83.0625,83.17188,56035,596492
08/13/2002,83.35938,83.78125,83.125,83.65625,54420,599494
08/14/2002,83.8125,84.09375,83.17188,83.29688,98849,604788
08/15/2002,82.8125,83.17188,82.48438,82.90625,106362,594466
08/16/2002,82.9375,83.23438,82.25,82.28125,72080,596348
08/19/2002,82.34375,82.5,82.17188,82.39063,79192,598779
08/20/2002,82.67188,83.17188,82.67188,83.14063,88279,597035
08/21/2002,82.71875,83.09375,82.60938,83.04688,68909,594253
08/22/2002,82.79688,82.90625,82.57813,82.59375,66915,599135
08/23/2002,82.75,83,82.625,82.95313,55383,603285
08/26/2002,82.79688,83.25,82.78125,83.09375,67444,547654
08/27/2002,83.0625,83.07813,82.5625,82.76563,73705,185145
08/28/2002,82.90625,83.09375,82.90625,82.98438,90213,266101
08/29/2002,83.3125,83.5625,83.23438,83.375,151047,368131
08/30/2002,83.54688,83.65625,83.32813,83.54688,63634,398875
09/03/2002,84.03125,84.53125,83.875,84.4375,115069,442000
09/04/2002,84.45313,84.75,84.35938,84.51563,152291,493312
09/05/2002,84.79688,84.92188,84.45313,84.85938,126782,533317
09/06/2002,84.79688,84.85938,84.17188,84.20313,86243,558556
09/09/2002,84.0625,84.39063,84.03125,84.04688,64438,577664
09/10/2002,83.76563,84.35938,83.67188,84.28125,98699,608971
09/11/2002,83.85938,83.92188,83.5625,83.89063,45504,619614
09/12/2002,84,84.375,84,84.35938,54406,621990
09/13/2002,84.53125,84.73438,84.42188,84.6875,81347,635077
09/16/2002,84.54688,84.96875,84.53125,84.84375,39366,646701
09/17/2002,84.35938,85,84.29688,84.9375,82573,645283
09/18/2002,85.21875,85.25,84.96875,85,74751,645283
09/19/2002,85.28125,85.54688,85.15625,85.40625,62551,642594
09/20/2002,85.20313,85.54688,85.20313,85.53125,47546,654488
09/23/2002,85.76563,86.01563,85.73438,85.95313,54923,656709
09/24/2002,86.07813,86.46875,86.03125,86.14063,86402,653230
09/25/2002,85.98438,86.0625,85.48438,85.5625,68550,642062
09/26/2002,85.71875,85.76563,85.10938,85.5,81102,636818
09/27/2002,85.6875,86.0625,85.57813,86.01563,60680,637849
09/30/2002,86.28125,86.8125,86.23438,86.65625,69820,640833
10/01/2002,86.3125,86.54688,86.0625,86.125,68839,636893
10/02/2002,85.96875,86.125,85.71875,86.07813,54768,639601
10/03/2002,86.26563,86.3125,85.875,86.15625,47981,638069
10/04/2002,86.25,86.35938,85.375,86.17188,79950,644739
10/07/2002,86.46875,86.54688,86.26563,86.40625,32869,647880
10/08/2002,86.35938,86.71875,86.20313,86.23438,41103,659182
10/09/2002,86.4375,86.75,86.39063,86.71875,66643,658056
10/10/2002,86.75,86.9375,86.34375,86.48438,71679,656162
10/11/2002,86.35938,86.39063,85.78125,85.85938,58982,662210
10/14/2002,85.85938,85.85938,85.85938,85.85938,58982,658662
10/15/2002,85.03125,85.1875,84.67188,84.71875,68981,660578
10/16/2002,84.75,84.875,84.42188,84.60938,66377,664058
10/17/2002,84.09375,84.34375,83.92188,84.1875,87178,658564
10/18/2002,84.3125,84.42188,83.67188,84.26563,74434,665658
10/21/2002,84.3125,84.375,83.71875,83.84375,45633,665906
10/22/2002,83.95313,84,83.70313,83.78125,49019,653974
10/23/2002,83.98438,84.28125,83.75,83.84375,44364,649042
10/24/2002,83.95313,84.3125,83.67188,84.29688,77950,648211
10/25/2002,84.32813,84.79688,84.32813,84.76563,45981,660177
10/28/2002,85.01563,85.1875,84.95313,85.07813,38163,651526
10/29/2002,85.21875,86.07813,85.20313,85.84375,65983,642824
10/30/2002,85.5625,86.01563,85.51563,85.84375,28366,640040
10/31/2002,85.78125,86.25,85.59375,86.10938,59666,638506
11/01/2002,86.07813,86.10938,85.40625,85.73438,37293,656068
11/04/2002,85.39063,85.40625,85.15625,85.34375,42973,648026
11/05/2002,85.1875,85.32813,85.03125,85.26563,33243,644292
11/06/2002,85.04688,85.875,84.98438,85.35938,66258,647743
11/07/2002,85.4375,85.9375,85.4375,85.82813,76547,642134
11/08/2002,85.85938,85.98438,85.64063,85.90625,44221,634062
11/11/2002,85.90625,85.90625,85.90625,85.90625,44221,633396
11/12/2002,86,86.15625,85.92188,85.98438,45774,626536
11/13/2002,85.9375,86.21875,85.875,86.07813,38860,626733
11/14/2002,85.92188,85.9375,85.17188,85.1875,107466,633053
11/15/2002,84.79688,85.04688,84.59375,85,87188,643839
11/18/2002,84.875,85.09375,84.85938,85.07813,46041,640755
11/19/2002,85.28125,85.40625,85.09375,85.1875,66322,617371
11/20/2002,85.26563,85.42188,84.59375,84.625,94680,618688
11/21/2002,84.6875,84.6875,84.09375,84.3125,92574,589773
11/22/2002,84.32813,84.5,84.0625,84.14063,58833,572572
11/25/2002,84.07813,84.35938,84.0625,84.1875,135564,492729
11/26/2002,84.29688,84.78125,84.15625,84.71875,113234,372018
11/27/2002,84.53125,84.53125,83.78125,83.89063,119070,372018
11/29/2002,84.0625,84.21875,83.95313,84.17188,25289,428844
12/02/2002,83.54688,84.14063,83.51563,84.01563,107540,461474
12/03/2002,84.17188,84.21875,83.92188,83.98438,58454,490823
12/04/2002,84.25,84.51563,84.20313,84.35938,100461,551545
12/05/2002,84.20313,84.70313,83.96875,84.625,79986,583824
12/06/2002,84.64063,85.375,84.59375,84.9375,75356,617790
12/09/2002,85.04688,85.29688,84.9375,85.17188,24022,614872
12/10/2002,85.03125,85.29688,85,85.20313,50783,627650
12/11/2002,85.1875,85.59375,85.17188,85.46875,50783,627650
12/12/2002,85.40625,85.59375,85.1875,85.45313,32327,627806
12/13/2002,85.51563,85.65625,85.14063,85.3125,41614,639980
12/16/2002,85.28125,85.35938,85,85.03125,35263,644349
12/17/2002,85.09375,85.28125,85,85.23438,43492,651190
12/18/2002,85.45313,85.71875,85.42188,85.65625,43492,651190
12/19/2002,85.71875,86.17188,85.71875,86.15625,33311,653344
12/20/2002,86,86.14063,85.89063,86.14063,14408,646829
12/23/2002,86.07813,86.10938,85.84375,86.0625,8437,641972
12/24/2002,86.15625,86.4375,86.15625,86.26563,15391,649246
12/26/2002,86.25,86.39063,86.1875,86.375,5604,643745
12/27/2002,86.51563,86.9375,86.51563,86.92188,5604,653195
12/30/2002,86.79688,87.20313,86.79688,87.125,23627,646583
12/31/2002,87.0625,87.3125,86.85938,86.96875,24442,649709
01/02/2003,86.70313,86.78125,85.71875,85.875,53382,659679
01/03/2003,85.6875,85.95313,85.64063,85.875,53382,659679
01/06/2003,85.6875,85.73438,85.45313,85.65625,37743,674504
01/07/2003,85.76563,86,85.53125,85.90625,44470,671869
01/08/2003,86.01563,86.17188,86,86.07813,30645,673662
01/09/2003,85.60938,85.6875,85.0625,85.23438,64179,674161
01/10/2003,85.21875,85.76563,85.0625,85.3125,50850,667155
01/13/2003,85.0625,85.5625,85.0625,85.48438,24253,659500
01/14/2003,85.53125,85.82813,85.48438,85.73438,37027,659313
01/15/2003,85.65625,86,85.65625,85.75,38674,666113
01/16/2003,85.65625,85.73438,85.26563,85.71875,67146,672194
01/17/2003,85.89063,86.21875,85.89063,86.03125,33074,680602
01/21/2003,86.10938,86.28125,85.89063,86.26563,33967,693740
01/22/2003,86.4375,86.60938,86.39063,86.59375,21803,687474
01/23/2003,86.45313,86.53125,86.32813,86.45313,21291,677119
01/24/2003,86.6875,86.8125,86.5625,86.65625,50622,673700
01/27/2003,86.73438,86.78125,86.28125,86.42188,28370,675951
01/28/2003,86.42188,86.5,86.04688,86.35938,29847,681484
01/29/2003,86.40625,86.45313,85.96875,86.0625,29847,681484
01/30/2003,86.01563,86.26563,85.8125,86.25,32177,685061
01/31/2003,86.32813,86.40625,86.125,86.25,35117,677717
02/03/2003,86.09375,86.17188,85.9375,86.15625,28909,673691
02/04/2003,86.34375,86.46875,86.29688,86.45313,35631,679511
02/05/2003,86.45313,86.45313,85.89063,86.09375,65566,688900
02/06/2003,86.25,86.39063,86.17188,86.34375,31270,690815
02/07/2003,86.32813,86.64063,85.84375,86.60938,55424,691556
02/10/2003,86.375,86.60938,86.25,86.34375,27557,683003
02/11/2003,86.23438,86.54688,86.21875,86.5,52140,674065
02/12/2003,86.6875,86.84375,86.60938,86.82813,33691,668123
02/13/2003,86.96875,87.375,86.84375,87.23438,63826,648699
02/14/2003,87.125,87.15625,86.76563,86.875,18430,635821
02/18/2003,86.85938,86.875,86.53125,86.85938,28942,631993
02/19/2003,86.90625,87.15625,86.875,87.14063,55864,609640
02/20/2003,87.07813,87.40625,86.96875,87.35938,67508,595511
02/21/2003,87.39063,87.46875,87.125,87.1875,58770,582236
02/24/2003,87.35938,87.4375,87.25,87.40625,107760,513099
02/25/2003,87.60938,87.89063,87.51563,87.5625,101611,455691
02/26/2003,87.53125,87.71875,87.5,87.6875,117351,403057
02/27/2003,87.79688,87.84375,87.48438,87.70313,91801,491802
02/28/2003,87.71875,88.07813,87.51563,88.0625,59356,533648
03/03/2003,87.96875,88.23438,87.9375,88.20313,68505,590443
03/04/2003,88.29688,88.39063,88.09375,88.32813,52502,608690
03/05/2003,88.46875,88.59375,88.28125,88.54688,64657,632585
03/06/2003,88.48438,88.53125,88.14063,88.39063,47879,648351
03/07/2003,88.51563,88.84375,88.32813,88.60938,44625,664397
03/10/2003,88.79688,88.95313,88.76563,88.89063,23809,674448
03/11/2003,88.8125,88.9375,88.67188,88.73438,26544,693434
03/12/2003,88.75,88.79688,88.48438,88.53125,55788,709969
03/13/2003,88.125,88.26563,87.59375,87.70313,80278,741889
03/14/2003,87.64063,88.03125,87.625,87.95313,44584,735495
03/17/2003,88.26563,88.3125,87.40625,87.4375,37501,754532
03/18/2003,87.25,87.48438,86.85938,86.98438,62292,747095
03/19/2003,86.75,86.9375,86.625,86.76563,56739,748155
03/20/2003,86.8125,87.10938,86.5,86.64063,52986,740535
03/21/2003,86.65625,86.70313,86.09375,86.17188,62843,741195
03/24/2003,86.65625,86.92188,86.60938,86.78125,37642,744204
03/25/2003,87,87.14063,86.57813,86.84375,32181,747621
03/26/2003,86.89063,87.125,86.82813,87.01563,27431,734577
03/27/2003,87.34375,87.34375,87.09375,87.20313,24099,736430
03/28/2003,87.42188,87.59375,87.42188,87.53125,23689,735636
03/31/2003,87.82813,88.10938,87.76563,87.85938,36450,741632
04/01/2003,87.95313,88.07813,87.60938,87.875,45706,745660
04/02/2003,87.54688,87.5625,87.21875,87.39063,62892,740465
04/03/2003,87.25,87.625,87.21875,87.51563,61646,773666
04/04/2003,87.48438,87.60938,87.10938,87.45313,50636,790019
04/07/2003,86.89063,87.04688,86.71875,87.04688,53225,796170
04/08/2003,87.09375,87.48438,87.07813,87.45313,39895,792320
04/09/2003,87.64063,87.79688,87.3125,87.6875,53283,781860
04/10/2003,87.73438,87.78125,87.53125,87.54688,35944,795239
04/11/2003,87.32813,87.46875,87.01563,87.3125,27596,792217
04/14/2003,87.17188,87.21875,86.90625,87.03125,27256,797734
04/15/2003,87.09375,87.35938,87.07813,87.23438,28157,796117
04/16/2003,87.125,87.375,87.04688,87.34375,33342,804485
04/17/2003,87.375,87.5625,87.20313,87.21875,17187,797990
04/21/2003,87.125,87.15625,86.84375,87.14063,23464,810500
04/22/2003,87.32813,87.4375,87.10938,87.20313,27126,819240
04/23/2003,87.20313,87.29688,87.09375,87.15625,18798,828453
04/24/2003,87.4375,87.76563,87.375,87.64063,53114,843385
04/25/2003,87.64063,88,87.59375,87.89063,47126,840495
04/28/2003,87.875,88.01563,87.6875,87.78125,31469,831417
04/29/2003,87.57813,87.6875,87.40625,87.64063,26283,825533
04/30/2003,87.64063,88.125,87.48438,88.10938,50596,836294
05/01/2003,88.26563,88.5,88.125,88.17188,47779,817745
05/02/2003,88.17188,88.21875,87.84375,87.9375,38030,816741
05/05/2003,87.79688,88.0625,87.70313,88.04688,33395,811456
05/06/2003,87.98438,88.67188,87.82813,88.64063,45400,801839
05/07/2003,88.85938,89.14063,88.76563,89.125,59527,783221
05/08/2003,89.28125,89.5,89.03125,89.23438,57815,777216
05/09/2003,89.17188,89.26563,88.96875,89.23438,21544,775516
05/12/2003,89.53125,89.65625,89.25,89.34375,54323,778948
05/13/2003,89.35938,89.4375,89.15625,89.375,33251,793325
05/14/2003,89.34375,89.85938,89.34375,89.71875,41940,775317
05/15/2003,89.75,89.79688,89.34375,89.53125,58145,764682
05/16/2003,89.65625,90.03125,89.65625,89.96875,48421,782268
05/19/2003,90.21875,90.28125,89.9375,90.10938,30791,745720
05/20/2003,89.96875,90.5625,89.90625,90.48438,51376,734506
05/21/2003,90.3125,90.5625,90.125,90.20313,71673,737537
05/22/2003,90.42188,90.53125,90.23438,90.40625,79492,703668
05/23/2003,90.51563,90.64063,90.375,90.375,47962,668153
05/27/2003,90.48438,90.59375,90.1875,90.42188,73224,626275
05/28/2003,90.10938,90.48438,90.04688,90.4375,166711,504519
05/29/2003,90.4375,90.82813,90.42188,90.82813,177942,479983
05/30/2003,90.875,90.875,90.39063,90.79688,103249,520194
06/02/2003,90.46875,90.60938,90.26563,90.48438,62426,563804
06/03/2003,90.71875,91.25,90.60938,91,35668,775685
06/04/2003,90.98438,91.28125,90.96875,91.25,68521,646390
06/05/2003,91.23438,91.45313,90.875,90.95313,68521,680178
06/06/2003,91.20313,91.20313,90.53125,90.8125,63025,706231
06/09/2003,91.21875,91.28125,91.03125,91.25,36184,714783
06/10/2003,91.26563,91.84375,91.25,91.73438,41363,756274
06/11/2003,91.82813,91.89063,91.57813,91.59375,27988,763382
06/12/2003,91.4375,91.95313,91.39063,91.78125,55810,739835
06/13/2003,91.90625,92.14063,91.84375,92.03125,36058,742224
06/16/2003,91.92188,92.09375,91.51563,91.57813,59591,766714
06/17/2003,91.57813,91.57813,90.96875,91.04688,38014,758797
06/18/2003,90.75,91.01563,90.67188,90.70313,32679,766151
06/19/2003,91.01563,91.14063,90.5625,90.96875,58384,772893
06/20/2003,90.95313,90.95313,90.60938,90.76563,44060,768338
06/23/2003,90.96875,91.21875,90.90625,91.1875,38849,784035
06/24/2003,91.09375,91.45313,91.07813,91.4375,35583,794834
06/25/2003,91.59375,91.70313,90.5625,90.79688,21777,807688
06/26/2003,90.35938,90.5625,89.92188,90.01563,88262,765865
06/27/2003,90.17188,90.4375,89.79688,89.96875,55904,760894
06/30/2003,90.09375,90.375,89.95313,90.23438,89117,789157
07/01/2003,90.3125,90.57813,90.10938,90.17188,26369,757685
07/02/2003,89.875,90.4375,89.75,90.32813,28127,763537
07/03/2003,90.07813,90.59375,89.92188,90.01563,35668,775685
07/07/2003,89.92188,90,89.57813,89.71875,67591,815281
07/08/2003,89.71875,89.85938,89.42188,89.54688,53945,821128
07/09/2003,89.70313,89.82813,89.54688,89.64063,17770,768959
07/10/2003,89.95313,89.98438,89.67188,89.85938,41363,756274
07/11/2003,89.79688,90.21875,89.75,90.1875,21112,818560
07/14/2003,90.03125,90.23438,89.73438,89.79688,47435,828138
07/15/2003,89.70313,89.8125,88.70313,88.92188,10689,824881
07/16/2003,88.5,88.90625,88.23438,88.70313,59591,766714
07/17/2003,88.82813,88.82813,88.29688,88.65625,38014,758797
07/18/2003,88.71875,88.71875,88.5,88.54688,41855,826799
07/21/2003,88.35938,88.40625,87.60938,87.625,7015,54656
07/22/2003,87.67188,87.875,87.42188,87.82813,15523,65756
07/23/2003,87.98438,88.42188,87.90625,88.04688,38849,784035
07/24/2003,88.07813,88.09375,87.625,87.92188,35583,794834
07/25/2003,87.95313,88.35938,87.73438,87.90625,22725,90114
07/28/2003,87.76563,87.8125,87.35938,87.39063,22933,805491
07/29/2003,87.09375,87.82813,86.76563,86.84375,128704,789655
07/30/2003,86.84375,87.5,86.71875,87.07813,89117,789157
07/31/2003,87.34375,87.375,85.98438,86.4375,135233,809203
08/01/2003,85.82813,86.71875,85.78125,86.34375,100669,830058
08/04/2003,86.625,87.15625,86.51563,87.09375,136826,559628
08/05/2003,87.25,87.26563,86.39063,86.48438,73688,826916
08/06/2003,86.67188,87.21875,86.59375,87.125,70252,818583
08/07/2003,87.28125,87.375,86.92188,87.32813,67591,815281
08/08/2003,87.6875,88.0625,87.42188,87.4375,53945,821128
08/11/2003,87.32813,87.35938,87,87.20313,21112,818560
08/12/2003,87.21875,87.57813,87.07813,87.46875,33502,824512
08/13/2003,86.95313,87.10938,86.46875,86.57813,50059,815681
08/14/2003,86.23438,86.5,85.9375,86.3125,47435,828138
08/15/2003,86.60938,86.8125,86.35938,86.59375,10689,824881
08/18/2003,86.51563,86.875,86.34375,86.78125,41855,826799
08/19/2003,86.625,87.26563,86.46875,87.20313,40497,800655
08/20/2003,87.34375,87.42188,86.67188,86.875,59688,789464
08/21/2003,86.75,86.8125,86,86.1875,7015,54656
08/22/2003,86.29688,86.51563,86.01563,86.4375,85008,779400
08/25/2003,86.59375,86.6875,86.04688,86.15625,34314,732832
08/26/2003,86.01563,86.42188,85.71875,86.375,84819,687915
08/27/2003,86.40625,86.45313,85.98438,86.07813,101212,212938
08/28/2003,86.03125,86.75,86.03125,86.73438,109872,314205
08/29/2003,86.75,86.75,86.20313,86.54688,58221,356147
09/02/2003,85.92188,86.23438,85.70313,85.71875,128753,422720
09/03/2003,85.96875,85.96875,85.75,85.89063,161666,515383
09/04/2003,86.14063,86.54688,86.04688,86.48438,136826,559628
09/05/2003,86.70313,87.625,86.64063,87.60938,86373,572923
09/08/2003,87.45313,88.01563,87.40625,87.46875,87063,603358
09/09/2003,87.39063,87.75,87.21875,87.65625,82843,627440
09/10/2003,87.67188,88.32813,87.67188,88.28125,78485,631688
09/11/2003,88.14063,88.375,87.82813,87.92188,65377,639809
09/12/2003,87.98438,88.84375,87.98438,88.28125,47215,640970
09/15/2003,88.26563,88.6875,88.07813,88.60938,46958,656083
09/16/2003,88.5,88.75,88.29688,88.53125,58985,680761
09/17/2003,88.82813,89.0625,88.54688,88.85938,70418,669562
09/18/2003,89,89.0625,88.42188,88.73438,39975,667161
09/19/2003,88.96875,89,88.45313,88.65625,38670,670453
09/22/2003,88.3125,88.48438,88.01563,88.4375,55334,684113
09/23/2003,88.23438,88.6875,88.20313,88.625,28695,692176
09/24/2003,88.60938,89.125,88.46875,88.9375,31037,696188
09/25/2003,88.92188,89.21875,88.79688,89.01563,40275,704533
09/26/2003,89.1875,89.6875,89.03125,89.54688,41598,718722
09/29/2003,89.59375,89.67188,89.35938,89.375,38278,719460
09/30/2003,89.48438,90.17188,89.45313,90.15625,81236,737436
10/01/2003,90.09375,90.26563,89.89063,90.15625,54190,745842
10/02/2003,89.82813,89.96875,89.45313,89.79688,75785,768141
10/03/2003,89.67188,89.6875,88.70313,88.82813,62092,776010
10/06/2003,88.84375,89.1875,88.65625,89.17188,15957,770755
10/07/2003,89.15625,89.21875,88.73438,88.78125,17117,768106
10/08/2003,88.67188,89.07813,88.625,88.9375,47119,782506
10/09/2003,88.84375,88.84375,88.40625,88.6875,37534,765942
10/10/2003,88.78125,89.07813,88.71875,88.96875,16718,760053
10/14/2003,88.51563,88.78125,88.45313,88.5,32796,768435
10/15/2003,88.4375,88.4375,88,88.17188,66274,790805
10/16/2003,88.17188,88.42188,87.45313,87.5625,80413,828664
10/17/2003,87.6875,87.96875,87.5,87.95313,38139,819212
10/20/2003,87.65625,88.1875,87.57813,88.01563,29033,811717
10/21/2003,88.07813,88.35938,88.01563,88.0625,54472,814764
10/22/2003,88.35938,88.6875,88.26563,88.5625,60581,824460
10/23/2003,88.90625,88.90625,88.25,88.42188,36452,829361
10/24/2003,88.65625,88.98438,88.57813,88.96875,21627,830555
10/27/2003,88.6875,88.875,88.60938,88.67188,41166,842320
10/28/2003,88.46875,89.3125,88.3125,89.28125,53044,837088
10/29/2003,89.15625,89.20313,88.73438,88.79688,37574,824740
10/30/2003,88.76563,88.78125,88,88.32813,58654,832009
10/31/2003,88.32813,88.64063,88.3125,88.5,27441,833318
11/03/2003,88.375,88.39063,87.9375,88.17188,28180,835312
11/04/2003,88.35938,88.51563,88.3125,88.45313,38200,840235
11/05/2003,88.4375,88.53125,88.07813,88.10938,60505,850987
11/06/2003,88.07813,88.07813,87.65625,87.76563,78482,874499
11/07/2003,87.78125,88.28125,87.15625,87.59375,62227,880495
11/10/2003,87.67188,87.78125,87.42188,87.53125,0,0
11/12/2003,87.71875,87.92188,87.70313,87.79688,46888,838637
11/13/2003,88.03125,88.625,88.03125,88.60938,90438,808111
11/14/2003,88.75,89.17188,88.54688,89.0625,111915,782626
11/17/2003,89.23438,89.46875,89.04688,89.3125,86120,765277
11/18/2003,89.14063,89.34375,88.9375,89.32813,116100,741173
11/19/2003,89.42188,89.51563,88.875,88.96875,64269,706795
11/20/2003,89.09375,89.59375,89,89.34375,64533,690029
11/21/2003,89.45313,89.53125,89.29688,89.375,158782,625649
11/24/2003,89.15625,89.17188,88.89063,88.98438,203903,560040
11/25/2003,88.92188,89.29688,88.65625,89.17188,72811,435900
11/26/2003,89.25,89.26563,88.79688,88.8125,237075,528365
11/28/2003,88.6875,88.70313,88.29688,88.3125,149416,565298
12/01/2003,88.15625,88.15625,87.5625,87.95313,342267,646660
12/02/2003,88,88.125,87.73438,88.10938,266972,694716
12/03/2003,88.03125,88.29688,87.89063,87.96875,278775,742734
12/04/2003,87.85938,88.28125,87.84375,88.21875,255785,786279
12/05/2003,88.4375,89.3125,88.39063,89.1875,394285,798756
12/08/2003,89.04688,89.28125,88.92188,88.95313,186110,800374
12/09/2003,88.96875,89.39063,88.3125,88.5,37515,808527
12/10/2003,88.73438,88.85938,88.51563,88.82813,222294,814375
12/11/2003,88.70313,89.46875,88.5625,89.42188,290170,821386
12/12/2003,89.29688,89.875,89.25,89.375,290555,820598
12/15/2003,89.23438,89.5625,89.07813,89.1875,206710,819145
12/16/2003,89.28125,89.48438,89.10938,89.42188,222993,814707
12/17/2003,89.59375,89.8125,89.51563,89.57813,166446,821049
12/18/2003,89.625,89.6875,89.375,89.67188,232838,820468
12/19/2003,89.67188,89.90625,89.42188,89.78125,179493,805777
12/22/2003,89.92188,90,89.45313,89.67188,101219,802605
12/23/2003,89.54688,89.59375,89.0625,89.14063,120746,795042
12/24/2003,89.23438,89.67188,89.1875,89.65625,51220,801641
12/26/2003,89.73438,89.92188,89.71875,89.90625,16885,804803
12/29/2003,89.8125,89.82813,89.51563,89.57813,67971,803732
12/30/2003,89.48438,89.57813,89.28125,89.4375,101854,795942
12/31/2003,89.51563,89.59375,89.45313,89.5625,7754,798034
01/02/2004,89.51563,89.54688,88.8125,89,11504,799550
01/05/2004,89.04688,89.0625,88.79688,89,13092,815009
01/06/2004,89.23438,89.64063,89.125,89.54688,17684,822288
01/07/2004,89.4375,89.79688,89.35938,89.6875,14690,821973
01/08/2004,89.5625,89.76563,89.5,89.71875,9776,832170
01/09/2004,89.67188,90.73438,89.5,90.71875,28240,834992
01/12/2004,90.60938,91,90.57813,90.75,18343,838934
01/13/2004,90.6875,91.125,90.60938,91.09375,14480,847551
01/14/2004,91.09375,91.26563,90.82813,91.125,19640,838819
01/15/2004,91.14063,91.20313,90.75,91.01563,17308,854872
01/16/2004,91.07813,91.25,90.75,90.85938,18546,859160
01/20/2004,90.78125,90.90625,90.59375,90.73438,11402,864099
01/21/2004,90.78125,90.92188,90.70313,90.85938,12464,851871
01/22/2004,90.95313,91.21875,90.82813,91.17188,11788,858798
01/23/2004,91.23438,91.40625,90.67188,90.70313,28453,852056
01/26/2004,90.64063,90.73438,90.40625,90.45313,18318,865487
01/27/2004,90.60938,90.79688,90.46875,90.75,15368,875574
01/28/2004,90.6875,91.09375,89.40625,89.92188,43876,885531
01/29/2004,89.84375,90.0625,89.64063,90,28444,882391
01/30/2004,90.10938,90.40625,90.0625,90.26563,21607,893864
02/02/2004,90.15625,90.5,90.125,90.28125,15703,881881
02/03/2004,90.54688,90.60938,90.39063,90.57813,17118,882174
02/04/2004,90.59375,90.65625,90.34375,90.46875,26955,890423
02/05/2004,90.25,90.46875,89.96875,90.09375,39030,899170
02/06/2004,90.09375,90.73438,89.98438,90.59375,31236,882399
02/09/2004,90.625,90.82813,90.59375,90.76563,25961,895008
02/10/2004,90.71875,90.73438,90.48438,90.5625,19762,897624
02/11/2004,90.4375,91.25,90.375,91.10938,48306,894739
02/12/2004,91.0625,91.17188,90.89063,90.96875,29605,873125
02/13/2004,91.26563,91.4375,91.17188,91.28125,30181,866819
02/17/2004,91.32813,91.40625,91.15625,91.23438,47572,821255
02/18/2004,91.39063,91.54688,91.1875,91.23438,55377,795082
02/19/2004,91.15625,91.34375,91.01563,91.28125,44226,795082
02/20/2004,91.3125,91.375,90.9375,91.03125,59404,722085
02/23/2004,90.96875,91.34375,90.96875,91.32813,48409,629758
02/24/2004,91.46875,91.59375,91.3125,91.40625,130024,0
02/25/2004,91.42188,91.59375,91.42188,91.48438,103541,530428
02/26/2004,91.42188,91.46875,91.25,91.39063,110110,586229
02/27/2004,91.59375,91.71875,91.46875,91.70313,85760,669867
03/01/2004,91.59375,91.875,91.48438,91.60938,77622,747510
03/02/2004,91.54688,91.5625,91.1875,91.29688,52294,785305
03/03/2004,91.125,91.25,90.98438,91.23438,38598,832431
03/04/2004,91.14063,91.4375,91.04688,91.40625,37428,856795
03/05/2004,91.40625,92.76563,91.39063,92.5,73884,881879
03/08/2004,92.64063,92.82813,92.59375,92.8125,29926,894022
03/09/2004,92.79688,93.20313,92.79688,93.0625,26629,901442
03/10/2004,93.01563,93.125,92.84375,92.96875,24429,924529
03/11/2004,93.21875,93.32813,92.75,92.96875,19849,920834
03/12/2004,93.20313,93.21875,92.92188,92.9375,14758,915401
03/15/2004,93.09375,93.10938,92.75,92.85938,16147,932649
03/16/2004,92.89063,93.29688,92.60938,93.28125,36124,940513
03/17/2004,93.3125,93.42188,93.125,93.28125,14136,960306
03/18/2004,93.125,93.26563,92.85938,92.95313,14172,960711
03/19/2004,92.875,93,92.8125,92.84375,12229,946518
03/22/2004,93.0625,93.1875,93,93.17188,14801,955557
03/23/2004,93.125,93.23438,93.0625,93.1875,6347,958732
03/24/2004,93.25,93.375,93.1875,93.23438,10794,948067
03/25/2004,93.20313,93.23438,93.01563,93.1875,15652,952528
03/26/2004,93.10938,93.17188,92.70313,92.71875,22576,935542
03/29/2004,92.57813,92.59375,92.35938,92.5,12617,940132
03/30/2004,92.6875,92.71875,92.45313,92.46875,13734,940635
03/31/2004,92.51563,92.89063,92.51563,92.85938,24662,948351
04/01/2004,92.8125,92.85938,92.40625,92.5,22993,946821
04/02/2004,92.46875,92.46875,90.45313,91.20313,48678,900558
04/05/2004,91.125,91.125,90.71875,90.85938,23605,886412
04/06/2004,91.14063,91.14063,91,91.09375,18813,878217
04/07/2004,91.21875,91.32813,91.07813,91.10938,17462,885114
04/08/2004,91.03125,91.14063,90.89063,90.96875,21565,905807
04/12/2004,90.875,90.92188,90.73438,90.85938,13681,916191
04/13/2004,90.6875,90.70313,90.3125,90.34375,22665,927465
04/14/2004,90.25,90.25,89.60938,90.03125,33373,952711
04/15/2004,90.15625,90.26563,89.79688,89.92188,25283,964204
04/16/2004,90.1875,90.4375,90.10938,90.26563,22446,965595
04/19/2004,90.375,90.4375,90.07813,90.09375,15035,966620
04/20/2004,90.03125,90.10938,89.82813,89.85938,19978,1017747
04/21/2004,89.34375,89.79688,89.32813,89.64063,21823,1027517
04/22/2004,89.54688,89.9375,89.48438,89.90625,20239,1035829
04/23/2004,89.95313,89.95313,89.29688,89.375,23416,1055693
04/26/2004,89.42188,89.48438,89.3125,89.4375,17010,1061290
04/27/2004,89.57813,89.70313,89.375,89.65625,23245,1067502
04/28/2004,89.59375,89.625,89.23438,89.28125,23871,1072959
04/29/2004,88.95313,89.46875,88.89063,89.03125,30355,1087561
04/30/2004,89.03125,89.3125,88.98438,89.23438,21065,1072337
05/03/2004,89.0625,89.3125,89.04688,89.20313,22637,1074012
05/04/2004,89.28125,89.625,88.92188,89.125,33649,1074398
05/05/2004,89.28125,89.40625,88.95313,89,19404,1059883
05/06/2004,88.96875,88.98438,88.78125,88.82813,31004,1072964
05/07/2004,88.89063,89.07813,87.625,87.78125,60900,1094807
05/10/2004,87.79688,87.98438,87.75,87.875,29637,1086675
05/11/2004,87.90625,87.98438,87.8125,87.9375,32016,1078146
05/12/2004,87.98438,88.14063,87.875,87.95313,40750,1047691
05/13/2004,87.78125,87.89063,87.625,87.71875,20035,1030833
05/14/2004,87.625,88.25,87.46875,88.1875,58410,986499
05/17/2004,88.42188,88.625,88.40625,88.60938,75573,932721
05/18/2004,88.39063,88.46875,88.25,88.39063,48213,899642
05/19/2004,88.14063,88.23438,88.01563,88.10938,37484,863008
05/20/2004,88.25,88.46875,88.23438,88.45313,48372,815148
05/21/2004,88.59375,88.65625,88.21875,88.26563,38755,744301
05/24/2004,88.32813,88.375,88.1875,88.34375,44436,792019
05/25/2004,88.5,88.57813,88.375,88.40625,85659,711430
05/26/2004,88.59375,88.8125,88.59375,88.79688,115302,529671
05/27/2004,88.75,89.20313,88.73438,89.1875,143216,692541
05/28/2004,88.95313,89.20313,88.76563,88.82813,80707,763925
06/01/2004,88.76563,88.79688,88.5,88.6875,59400,810151
06/02/2004,88.65625,88.67188,88.4375,88.48438,56811,838065
06/03/2004,88.42188,88.64063,88.3125,88.57813,59579,878489
06/04/2004,88.51563,88.73438,88.20313,88.21875,44480,944524
06/07/2004,88.14063,88.45313,88.09375,88.40625,27900,966369
06/08/2004,88.34375,88.51563,88.10938,88.39063,28332,1018881
06/09/2004,88.25,88.26563,87.96875,88.15625,43387,1029420
06/10/2004,88.09375,88.21875,88,88.20313,24913,1048720
06/14/2004,87.8125,87.98438,87.70313,87.76563,36792,1052540
06/15/2004,87.92188,88.76563,87.92188,88.67188,43472,1071789
06/16/2004,88.54688,88.57813,88.29688,88.45313,28049,1075466
06/17/2004,88.375,88.65625,88.21875,88.60938,20595,1095192
06/18/2004,88.75,88.84375,88.54688,88.59375,14880,1087786
06/21/2004,88.70313,88.79688,88.625,88.75,15519,1072838
06/22/2004,88.67188,88.75,88.625,88.75,13347,1066562
06/23/2004,88.65625,88.85938,88.59375,88.78125,15016,1072975
06/24/2004,88.98438,89.26563,88.96875,89.07813,26057,1096757
06/25/2004,89.14063,89.1875,89.01563,89.14063,12780,1094311
06/28/2004,89.15625,89.1875,88.54688,88.625,34510,1087208
06/29/2004,88.73438,88.85938,88.5,88.84375,22615,1117642
06/30/2004,88.90625,89.53125,88.90625,89.34375,25747,1144959
07/01/2004,89.375,89.70313,89.3125,89.6875,28438,1160724
07/02/2004,89.5625,90.6875,89.53125,90.25,26845,1142756
07/06/2004,90.29688,90.35938,90.125,90.1875,31011,1120381
07/07/2004,90.10938,90.28125,90.09375,90.1875,20958,1111965
07/08/2004,90.10938,90.35938,90.03125,90.28125,9145,1128016
07/09/2004,90.26563,90.35938,90.1875,90.29688,10274,1132033
07/12/2004,90.375,90.45313,90.32813,90.375,13627,1135241
07/13/2004,90.17188,90.23438,90.04688,90.21875,16203,1136978
07/14/2004,90.28125,90.4375,90.0625,90.14063,17083,1133632
07/15/2004,90.15625,90.1875,89.98438,90.09375,20743,1143167
07/16/2004,90.0625,90.73438,90.04688,90.71875,23703,1158646
07/19/2004,90.71875,90.73438,90.625,90.65625,10816,1162334
07/20/2004,90.54688,90.59375,90.10938,90.125,28276,1167924
07/21/2004,90.01563,90.03125,89.75,89.95313,35778,1154555
07/22/2004,90.09375,90.17188,89.90625,90.03125,23073,1158542
07/23/2004,90.0625,90.15625,90.03125,90.14063,10482,1132096
07/26/2004,90.10938,90.125,89.89063,89.96875,10090,1158819
07/27/2004,89.8125,89.90625,89.4375,89.46875,21032,1186864
07/28/2004,89.375,89.64063,89.28125,89.60938,18805,1193394
07/29/2004,89.53125,89.76563,89.42188,89.71875,14364,1178689
07/30/2004,89.76563,90.1875,89.76563,90.15625,17328,1194200
08/02/2004,90.40625,90.40625,90.1875,90.26563,18372,1194107
08/03/2004,90.15625,90.4375,90.14063,90.39063,27276,1194333
08/04/2004,90.4375,90.5625,90.25,90.39063,26554,1180326
08/05/2004,90.45313,90.625,90.40625,90.51563,17389,1178970
08/06/2004,90.67188,92.03125,90.53125,91.64063,49920,1195171
08/09/2004,91.53125,91.59375,91.46875,91.48438,13428,1181298
08/10/2004,91.45313,91.5625,91.10938,91.14063,25057,1162915
08/11/2004,91.15625,91.29688,91.09375,91.23438,49236,1122402
08/12/2004,91.26563,91.46875,91.09375,91.40625,30541,1109364
08/13/2004,91.53125,91.76563,91.51563,91.67188,38275,1098076
08/16/2004,91.53125,91.59375,91.34375,91.54688,23826,1054112
08/17/2004,91.46875,91.8125,91.46875,91.79688,34201,1055478
08/18/2004,91.95313,92.0625,91.65625,91.70313,57584,1029871
08/19/2004,91.71875,91.85938,91.625,91.84375,23644,989907
08/20/2004,91.875,91.90625,91.67188,91.6875,24895,975143
08/23/2004,91.53125,91.54688,91.40625,91.5,28206,938984
08/24/2004,91.40625,91.53125,91.29688,91.51563,41613,883080
08/25/2004,91.4375,91.71875,91.40625,91.53125,60848,832340
08/26/2004,91.5,91.71875,91.46875,91.67188,55469,790645
08/27/2004,91.84375,91.875,91.65625,91.67188,95632,645898
08/30/2004,91.6875,91.875,91.6875,91.85938,56033,713993
08/31/2004,91.875,92.39063,91.875,92.1875,85142,827506
09/01/2004,92.40625,92.4375,92.04688,92.26563,46072,875056
09/02/2004,92.25,92.32813,91.96875,91.98438,49496,898020
09/03/2004,92.09375,92.48438,91.29688,91.4375,46018,943203
09/07/2004,91.45313,91.64063,91.40625,91.625,29279,960564
09/08/2004,91.51563,92.17188,91.42188,92.15625,32889,1045323
09/09/2004,92.32813,92.32813,91.98438,92.03125,39521,1058435
09/10/2004,92.125,92.42188,92.10938,92.125,25663,1048116
09/13/2004,92.07813,92.26563,92.0625,92.20313,15682,1056683
09/14/2004,92.32813,92.375,92.09375,92.34375,25158,1078841
09/15/2004,92.32813,92.32813,92.10938,92.15625,18383,1085181
09/16/2004,92.14063,92.70313,92.0625,92.625,22226,1103282
09/17/2004,92.73438,92.73438,92.3125,92.32813,33935,1100214
09/20/2004,92.46875,92.73438,92.4375,92.71875,26967,1119393
09/21/2004,92.64063,92.73438,92.29688,92.67188,23836,1125884
09/22/2004,92.70313,92.82813,92.51563,92.78125,24056,1111393
09/23/2004,92.8125,92.96875,92.48438,92.5,17348,1079854
09/24/2004,92.5625,92.57813,92.28125,92.42188,15135,1085977
09/27/2004,92.45313,92.70313,92.40625,92.625,14363,1085328
09/28/2004,92.78125,92.875,92.5625,92.65625,7551,1062736
09/29/2004,92.51563,92.57813,92.21875,92.26563,27945,1050431
09/30/2004,92.375,92.46875,91.85938,92.26563,32009,1036344
10/01/2004,92.07813,92.125,91.9375,92,11119,1036988
10/04/2004,91.84375,92.04688,91.73438,92.01563,11648,1015765
10/05/2004,92.01563,92.10938,91.9375,92.0625,11342,1018768
10/06/2004,92.0625,92.0625,91.76563,91.79688,13727,1014236
10/07/2004,91.79688,91.79688,91.59375,91.70313,17974,1032390
10/08/2004,91.76563,92.375,91.73438,92.3125,17567,1034380
10/12/2004,92.5625,92.60938,92.45313,92.46875,7370,1029702
10/13/2004,92.34375,92.73438,92.28125,92.67188,6442,1030322
10/14/2004,92.79688,93,92.65625,92.96875,14278,1040656
10/15/2004,92.98438,93.03125,92.42188,92.71875,31339,1052376
10/18/2004,92.6875,92.75,92.5625,92.73438,7190,1044669
10/19/2004,92.65625,92.78125,92.40625,92.73438,12011,1039466
10/20/2004,92.92188,93.03125,92.84375,92.96875,12527,1045742
10/21/2004,93.07813,93.15625,92.84375,92.89063,13955,1054675
10/22/2004,92.73438,93.01563,92.73438,93,7568,1044691
10/25/2004,93.20313,93.23438,93.07813,93.09375,16213,1052623
10/26/2004,93.10938,93.20313,93,93.04688,11815,1034289
10/27/2004,93.07813,93.17188,92.51563,92.57813,19997,1052154
10/28/2004,92.5,92.82813,92.39063,92.67188,12527,1037644
10/29/2004,92.625,92.92188,92.57813,92.89063,11202,1034494
11/01/2004,92.8125,92.89063,92.59375,92.64063,7209,1033633
11/02/2004,92.64063,92.75,92.57813,92.73438,22941,1032222
11/03/2004,92.4375,92.82813,92.32813,92.8125,20989,1036630
11/04/2004,92.82813,92.89063,92.6875,92.70313,25781,1028760
11/05/2004,92.64063,92.65625,91.51563,92.03125,39980,1055780
11/08/2004,91.92188,91.9375,91.8125,91.90625,15011,1053196
11/09/2004,91.9375,92.03125,91.875,91.90625,45079,1053507
11/10/2004,91.8125,91.96875,91.67188,91.75,20683,1044968
11/12/2004,91.9375,92.04688,91.78125,91.90625,11415,1053972
11/15/2004,91.92188,92.04688,91.82813,91.90625,16555,1056284
11/16/2004,91.95313,91.95313,91.65625,91.79688,56663,1054164
11/17/2004,91.67188,92.17188,91.54688,92.125,31250,1051117
11/18/2004,92.10938,92.1875,91.98438,92.14063,40233,1022473
11/19/2004,92.17188,92.29688,91.46875,91.75,34389,1060786
11/22/2004,91.8125,91.8125,91.6875,91.78125,44481,1032021
11/23/2004,91.64063,91.90625,91.59375,91.71875,108825,969448
11/24/2004,91.71875,91.76563,91.57813,91.59375,43056,922100
11/26/2004,91.42188,91.53125,91.35938,91.46875,50837,887109
11/29/2004,91.48438,91.51563,91.0625,91.10938,128066,758640
11/30/2004,91.17188,91.28125,91.03125,91.17188,97850,887834
12/01/2004,91.29688,91.40625,91.125,91.17188,82191,982124
12/02/2004,90.98438,91.125,90.89063,91.07813,88876,1098951
12/03/2004,91.15625,91.92188,91.09375,91.67188,54940,1150696
12/06/2004,91.8125,91.85938,91.70313,91.79688,22863,1169407
12/07/2004,91.78125,91.82813,91.65625,91.79688,20135,1190994
12/08/2004,91.76563,92.25,91.76563,92.20313,28067,1219624
12/09/2004,92.1875,92.4375,92.07813,92.15625,43408,1230209
12/10/2004,92.34375,92.34375,92.15625,92.17188,34023,1208089
12/13/2004,92.28125,92.28125,92.03125,92.14063,21166,1196578
12/14/2004,92.04688,92.28125,91.96875,92.25,14604,1188418
12/15/2004,92.39063,92.48438,92.35938,92.40625,36266,1170691
12/16/2004,92.40625,92.40625,91.95313,92,14086,1170451
12/17/2004,92,92.07813,91.70313,91.96875,34059,1151176
12/20/2004,92.03125,92.09375,91.92188,91.9375,9502,1136978
12/21/2004,92.03125,92.04688,91.85938,92.03125,5055,1130339
12/22/2004,91.98438,92.07813,91.90625,92.01563,9768,1122984
12/23/2004,92.04688,92.10938,92,92.01563,3839,1095684
12/27/2004,91.90625,91.90625,91.64063,91.71875,6406,1090770
12/28/2004,91.64063,91.71875,91.45313,91.70313,5430,1094408
12/29/2004,91.67188,91.71875,91.48438,91.53125,1841,1094331
12/30/2004,91.54688,91.79688,91.48438,91.73438,7434,1099601
01/03/2005,91.67188,91.85938,91.60938,91.78125,10889,1098894
01/04/2005,91.79688,91.84375,91.26563,91.40625,12250,1131335
01/05/2005,91.28125,91.48438,91.26563,91.375,9240,1136904
01/06/2005,91.375,91.51563,91.34375,91.45313,22153,1112064
01/07/2005,91.51563,92.3125,90.96875,91.32813,17883,1123831
01/10/2005,91.32813,91.375,91.20313,91.29688,7233,1130448
01/11/2005,91.20313,91.39063,91.17188,91.35938,29737,1132611
01/12/2005,91.32813,91.46875,91.32813,91.40625,16346,1122513
01/13/2005,91.39063,91.6875,91.375,91.60938,22185,1112746
01/14/2005,91.59375,91.73438,91.34375,91.42188,16885,1115806
01/18/2005,91.35938,91.42188,91.25,91.40625,13991,1123603
01/19/2005,91.46875,91.5,91.28125,91.42188,11557,1139226
01/20/2005,91.45313,91.65625,91.39063,91.625,11603,1130155
01/21/2005,91.625,91.89063,91.625,91.85938,17763,1085703
01/24/2005,91.875,91.89063,91.71875,91.8125,8523,1099154
01/25/2005,91.71875,91.73438,91.5,91.59375,14383,1099028
01/26/2005,91.53125,91.65625,91.48438,91.5,15986,1101797
01/27/2005,91.34375,91.42188,91.25,91.40625,20787,1130794
01/28/2005,91.45313,91.73438,91.45313,91.67188,18061,1143488
01/31/2005,91.46875,91.60938,91.4375,91.59375,10862,1133359
02/01/2005,91.57813,91.71875,91.53125,91.60938,10075,1155528
02/02/2005,91.59375,91.67188,91.48438,91.53125,17720,1136872
02/03/2005,91.42188,91.4375,91.28125,91.375,14942,1181350
02/04/2005,91.4375,91.90625,91.375,91.76563,37199,1186894
02/07/2005,91.70313,91.8125,91.67188,91.78125,11521,1167212
02/08/2005,91.6875,91.79688,91.59375,91.73438,25263,1170550
02/09/2005,91.75,92.21875,91.6875,92.20313,25297,1120328
02/10/2005,92.1875,92.20313,91.85938,91.92188,11924,1089432
02/11/2005,91.90625,92,91.625,91.70313,25964,1074999
02/14/2005,91.65625,91.75,91.59375,91.71875,12862,1059763
02/15/2005,91.75,91.78125,91.625,91.67188,11348,1058012
02/16/2005,91.75,91.84375,91.26563,91.32813,27246,1080244
02/17/2005,91.28125,91.375,91.20313,91.34375,26610,1059185
02/18/2005,91.32813,91.32813,91.03125,91.0625,55929,971273
02/22/2005,91,91.10938,90.95313,91,52185,1019011
02/23/2005,91.01563,91.23438,90.84375,91,74928,956137
02/24/2005,91.09375,91.10938,90.8125,90.85938,77612,430790
02/25/2005,90.84375,90.875,90.71875,90.82813,104403,579386
02/28/2005,90.8125,90.8125,90.29688,90.42188,73372,751321
03/01/2005,90.4375,90.5,90.3125,90.40625,59084,866548
03/02/2005,90.34375,90.51563,90.29688,90.46875,49063,915241
03/03/2005,90.48438,90.59375,90.375,90.42188,43169,956410
03/04/2005,90.48438,90.71875,90.40625,90.67188,60311,1012483
03/07/2005,90.64063,90.71875,90.57813,90.60938,60989,1050697
03/08/2005,90.48438,90.51563,90.20313,90.32813,37064,1103549
03/09/2005,90.01563,90.1875,89.89063,89.90625,39131,1142862
03/10/2005,89.79688,90.07813,89.78125,90.03125,37638,1164525
03/11/2005,89.89063,89.89063,89.60938,89.67188,46894,1181250
03/14/2005,89.625,89.75,89.53125,89.71875,15687,1222744
03/15/2005,89.875,89.9375,89.57813,89.64063,16621,1242741
03/16/2005,89.75,90.10938,89.70313,89.79688,26481,1250430
03/17/2005,90.09375,90.20313,89.98438,90.03125,44580,1226250
03/18/2005,89.92188,90,89.875,89.90625,13424,1216905
03/21/2005,89.82813,89.9375,89.76563,89.90625,11769,1218490
03/22/2005,90.01563,90.125,89.34375,89.4375,21079,1220706
03/23/2005,89.375,89.42188,88.96875,89.35938,46619,1232864
03/24/2005,89.40625,89.53125,89.35938,89.39063,19176,1185971
03/28/2005,89.26563,89.32813,89.1875,89.25,6681,1206978
03/29/2005,89.39063,89.46875,89.32813,89.40625,9247,1235509
03/30/2005,89.51563,89.5625,89.35938,89.53125,16935,1244518
03/31/2005,89.57813,89.95313,89.54688,89.9375,21422,1271972
04/01/2005,89.92188,90.46875,89.6875,90.14063,28638,1284149
04/04/2005,90.07813,90.29688,90.0625,90.17188,6655,1273468
04/05/2005,90.15625,90.23438,90.04688,90.10938,9838,1258809
04/06/2005,90.1875,90.375,90.1875,90.29688,14500,1256251
04/07/2005,90.375,90.5,90.09375,90.15625,16341,1273839
04/08/2005,90,90.10938,89.90625,90.04688,7958,1280953
04/11/2005,89.98438,90.23438,89.98438,90.17188,11573,1275228
04/12/2005,90.14063,90.625,90.07813,90.5625,12671,1274764
04/13/2005,90.60938,90.79688,90.5,90.64063,13507,1255501
04/14/2005,90.8125,90.89063,90.6875,90.82813,17344,1234202
04/15/2005,91.14063,91.28125,90.9375,91.1875,35996,1190170
04/18/2005,91.34375,91.48438,91.1875,91.25,30433,1230049
04/19/2005,91.04688,91.53125,91.04688,91.48438,44242,1238023
04/20/2005,91.39063,91.51563,90.98438,91.48438,36603,1223831
04/21/2005,91.29688,91.34375,90.90625,91.01563,30648,1225375
04/22/2005,91.15625,91.21875,91.03125,91.17188,19790,1174040
04/25/2005,91.20313,91.21875,91.01563,91.10938,15116,1212723
04/26/2005,91.20313,91.21875,90.90625,91.0625,13657,1220584
04/27/2005,90.98438,91.375,90.96875,91.20313,30120,1224895
04/28/2005,91.32813,91.57813,91.25,91.54688,23362,1233618
04/29/2005,91.35938,91.60938,91.25,91.29688,26732,1214813
05/02/2005,91.32813,91.42188,91.23438,91.35938,16356,1207560
05/03/2005,91.375,91.51563,91.17188,91.23438,18257,1216614
05/04/2005,91.39063,91.48438,91.25,91.45313,36640,1225328
05/05/2005,91.48438,91.89063,91.40625,91.71875,31218,1221030
05/06/2005,91.76563,91.76563,91,91.0625,24249,1197667
05/09/2005,90.9375,90.98438,90.875,90.92188,37969,1183079
05/10/2005,91.04688,91.25,91.03125,91.23438,36977,1162875
05/11/2005,91.26563,91.57813,91.15625,91.3125,38155,1135046
05/12/2005,91.23438,91.46875,91.09375,91.4375,25726,1087347
05/13/2005,91.42188,91.73438,91.40625,91.65625,30684,1078296
05/16/2005,91.54688,91.78125,91.53125,91.65625,22226,1074819
05/17/2005,91.57813,91.8125,91.46875,91.6875,25129,1083398
05/18/2005,91.70313,92.01563,91.70313,91.85938,36158,1082070
05/19/2005,91.71875,91.8125,91.54688,91.5625,38110,1071259
05/20/2005,91.54688,91.57813,91.42188,91.45313,32339,1005943
05/23/2005,91.42188,91.8125,91.42188,91.6875,84402,977807
05/24/2005,91.85938,91.9375,91.71875,91.875,135100,869776
05/25/2005,91.9375,92.0625,91.6875,91.76563,137892,761663
05/26/2005,91.6875,91.78125,91.5625,91.65625,130102,568251
05/27/2005,91.71875,91.71875,91.64063,91.6875,58758,817613
05/31/2005,91.82813,92.01563,91.8125,91.96875,55712,899292
06/01/2005,92.17188,92.71875,92.10938,92.53125,80251,973284
06/02/2005,92.4375,92.54688,92.40625,92.53125,58040,979311
06/03/2005,92.46875,92.95313,92.10938,92.14063,41260,1011212
06/06/2005,92.17188,92.1875,92.03125,92.15625,20480,1015442
06/07/2005,92.35938,92.40625,92.1875,92.32813,27618,1024724
06/08/2005,92.32813,92.32813,92.15625,92.1875,24590,1041999
06/09/2005,92.01563,92.0625,91.79688,92.01563,41810,1041139
06/10/2005,91.92188,91.95313,91.625,91.65625,35010,1057908
06/13/2005,91.64063,91.65625,91.45313,91.53125,42994,1081516
06/14/2005,91.57813,91.70313,91.39063,91.4375,21831,1090254
06/15/2005,91.57813,91.65625,91.34375,91.4375,28908,1079658
06/16/2005,91.4375,91.59375,91.28125,91.57813,25882,1087923
06/17/2005,91.5,91.625,91.4375,91.51563,21539,1089974
06/20/2005,91.51563,91.53125,91.28125,91.40625,11114,1094947
06/21/2005,91.375,91.67188,91.375,91.60938,23653,1098394
06/22/2005,91.82813,92.125,91.78125,92.10938,53636,1093525
06/23/2005,92,92.07813,91.92188,92.01563,26825,1080534
06/24/2005,92.10938,92.28125,92.10938,92.26563,14574,1083258
06/27/2005,92.3125,92.34375,92.23438,92.32813,34137,1095900
06/28/2005,92.15625,92.1875,92,92.01563,16284,1099174
06/29/2005,91.98438,92.1875,91.85938,91.9375,19217,1097497
06/30/2005,92.01563,92.15625,91.875,92.09375,21139,1102124
07/01/2005,92.04688,92.04688,91.5625,91.64063,23304,1122024
07/05/2005,91.48438,91.51563,91.3125,91.34375,29580,1130829
07/06/2005,91.4375,91.48438,91.34375,91.46875,18579,1151765
07/07/2005,91.92188,91.95313,91.64063,91.64063,23771,1169303
07/08/2005,91.48438,91.67188,91.29688,91.34375,34059,1171235
07/11/2005,91.375,91.375,91.10938,91.32813,35784,1171337
07/12/2005,91.32813,91.39063,91.15625,91.17188,11427,1163788
07/13/2005,91.07813,91.17188,91.01563,91.09375,21983,1177659
07/14/2005,91.09375,91.26563,90.95313,91.03125,29949,1175539
07/15/2005,91.0625,91.09375,90.90625,91.03125,17913,1190456
07/18/2005,91,91.01563,90.85938,90.875,18817,1193656
07/19/2005,90.8125,91.0625,90.75,90.96875,30540,1220545
07/20/2005,91.01563,91.07813,90.67188,91.01563,45194,1228514
07/21/2005,90.89063,90.92188,90.53125,90.57813,39725,1269408
07/22/2005,90.64063,90.85938,90.625,90.76563,10359,1236813
07/25/2005,90.71875,90.8125,90.64063,90.6875,12574,1270996
07/26/2005,90.70313,90.71875,90.625,90.67188,14313,1277058
07/27/2005,90.73438,90.73438,90.5,90.54688,33754,1326065
07/28/2005,90.54688,90.78125,90.48438,90.75,28736,1324307
07/29/2005,90.73438,90.76563,90.32813,90.40625,40295,1348274
08/01/2005,90.34375,90.35938,90.17188,90.3125,35754,1365616
08/02/2005,90.25,90.40625,90.20313,90.28125,27221,1365347
08/03/2005,90.35938,90.48438,90.3125,90.45313,28594,1363371
08/04/2005,90.45313,90.53125,90.34375,90.375,47986,1367714
08/05/2005,90.4375,90.45313,89.98438,90.01563,41299,1356687
08/08/2005,89.98438,90.01563,89.85938,89.875,61399,1394270
08/09/2005,89.84375,90.0625,89.82813,90.03125,74334,1386619
08/10/2005,90.17188,90.20313,89.96875,90.04688,33381,1380929
08/11/2005,90.01563,90.35938,90,90.32813,47001,1352591
08/12/2005,90.45313,90.67188,90.34375,90.65625,15288,1347879
08/15/2005,90.59375,90.60938,90.46875,90.5,28346,1345428
08/16/2005,90.45313,90.8125,90.42188,90.73438,65590,1288015
08/17/2005,90.75,90.75,90.53125,90.54688,63203,1236973
08/18/2005,90.67188,90.82813,90.64063,90.8125,34615,1178347
08/19/2005,90.8125,90.82813,90.625,90.79688,29717,1150101
08/22/2005,90.70313,90.85938,90.59375,90.79688,54076,1109642
08/23/2005,90.70313,91,90.70313,90.92188,95891,1023739
08/24/2005,90.96875,91.09375,90.85938,90.92188,70485,976066
08/25/2005,90.90625,91.01563,90.84375,90.95313,134501,873214
08/26/2005,90.89063,90.95313,90.70313,90.73438,75470,721610
08/29/2005,90.875,90.89063,90.76563,90.78125,86528,591280
08/30/2005,90.76563,91.3125,90.76563,91.29688,114716,425771
08/31/2005,91.28125,91.875,91.26563,91.76563,100258,1029373
09/01/2005,91.65625,92.20313,91.64063,91.95313,48487,1076760
09/02/2005,92.07813,92.09375,91.73438,91.90625,27535,1078623
09/06/2005,91.70313,91.82813,91.59375,91.6875,59109,1088166
09/07/2005,91.64063,91.65625,91.35938,91.46875,61275,1104060
09/08/2005,91.625,91.65625,91.35938,91.40625,65389,1112585
09/09/2005,91.51563,91.5625,91.42188,91.4375,39396,1126690
09/12/2005,91.34375,91.35938,91.14063,91.28125,61906,1131640
09/13/2005,91.25,91.57813,91.25,91.46875,67401,1138828
09/14/2005,91.5625,91.59375,91.3125,91.34375,50503,1128757
09/15/2005,91.42188,91.5625,91.125,91.21875,32114,1132261
09/16/2005,91.1875,91.20313,90.90625,90.98438,46927,1105487
09/19/2005,91.03125,91.20313,90.95313,91.10938,28688,1115859
09/20/2005,91.04688,91.0625,90.73438,90.96875,32462,1112078
09/21/2005,91.07813,91.20313,91.07813,91.125,50602,1129907
09/22/2005,91.34375,91.34375,91.10938,91.20313,36184,1139510
09/23/2005,91.03125,91.0625,90.79688,90.8125,20824,1121085
09/26/2005,90.67188,90.70313,90.54688,90.65625,33753,1115683
09/27/2005,90.5625,90.76563,90.46875,90.59375,31157,1120888
09/28/2005,90.53125,90.71875,90.40625,90.65625,23862,1126760
09/29/2005,90.71875,90.75,90.45313,90.5,21672,1144733
09/30/2005,90.46875,90.48438,90.17188,90.25,26757,1165287
10/03/2005,90.3125,90.3125,89.98438,90.03125,20743,1178822
10/04/2005,90.01563,90.20313,89.98438,90.04688,45126,1211417
10/05/2005,90.125,90.25,90.0625,90.09375,43737,1237097
10/06/2005,90.1875,90.26563,90.07813,90.09375,47905,1267997
10/07/2005,89.96875,90.125,89.70313,90.10938,29515,1286602
10/11/2005,90.0625,90.07813,89.90625,90.04688,17888,1301948
10/12/2005,89.90625,90.01563,89.79688,89.84375,33592,1323670
10/13/2005,89.67188,89.76563,89.625,89.75,30120,1323104
10/14/2005,89.6875,89.9375,89.51563,89.67188,17639,1346355
10/17/2005,89.6875,89.76563,89.625,89.65625,10408,1356469
10/18/2005,89.64063,89.76563,89.5625,89.71875,21242,1351699
10/19/2005,89.875,89.92188,89.76563,89.78125,17360,1374821
10/20/2005,89.625,89.79688,89.59375,89.76563,28149,1403153
10/21/2005,89.8125,90.14063,89.8125,90.03125,25125,1341507
10/24/2005,89.9375,89.95313,89.71875,89.8125,17256,1381703
10/25/2005,89.78125,89.84375,89.48438,89.51563,14673,1401308
10/26/2005,89.23438,89.35938,89.17188,89.21875,31431,1400567
10/27/2005,89.35938,89.45313,89.25,89.32813,22027,1398134
10/28/2005,89.39063,89.46875,89.125,89.26563,11104,1415651
10/31/2005,89.17188,89.375,89.14063,89.28125,22467,1421632
11/01/2005,89.35938,89.42188,89.17188,89.20313,19923,1426876
11/02/2005,89.03125,89.26563,89.03125,89.09375,36619,1431859
11/03/2005,89.14063,89.23438,88.89063,88.90625,37154,1443149
11/04/2005,88.8125,89.07813,88.75,88.875,67344,1435509
11/07/2005,89,89,88.875,88.90625,26952,1435237
11/08/2005,89.09375,89.26563,89.09375,89.20313,32309,1422039
11/09/2005,89.21875,89.23438,88.89063,88.92188,32131,1411964
11/10/2005,88.95313,89.21875,88.9375,89.20313,21370,1403005
11/14/2005,89.125,89.17188,88.92188,89,60982,1369444
11/15/2005,89.03125,89.21875,88.9375,89.17188,42485,1336298
11/16/2005,89.21875,89.51563,89.1875,89.46875,50452,1303275
11/17/2005,89.46875,89.70313,89.34375,89.64063,94415,1196738
11/18/2005,89.53125,89.59375,89.40625,89.45313,49269,1156284
11/21/2005,89.5625,89.67188,89.54688,89.625,30009,1128078
11/22/2005,89.54688,89.9375,89.51563,89.90625,98565,958684
11/23/2005,89.82813,89.89063,89.6875,89.71875,86049,895297
11/25/2005,89.85938,89.90625,89.79688,89.89063,42306,815244
11/28/2005,89.79688,90,89.75,89.9375,112387,636224
11/29/2005,89.95313,89.95313,89.5,89.53125,116062,850252
11/30/2005,89.625,89.65625,89.39063,89.45313,71100,917659
12/01/2005,89.53125,89.64063,89.26563,89.32813,48988,948915
12/02/2005,89.3125,89.4375,89.28125,89.35938,62241,996225
12/05/2005,89.21875,89.28125,89.09375,89.15625,36263,1047200
12/06/2005,89.21875,89.57813,89.20313,89.46875,20915,1078327
12/07/2005,89.39063,89.46875,89.34375,89.40625,56214,1116045
12/08/2005,89.48438,89.73438,89.48438,89.70313,23762,1113828
12/09/2005,89.65625,89.65625,89.34375,89.35938,17988,1123191
12/12/2005,89.4375,89.46875,89.20313,89.28125,26304,1118799
12/13/2005,89.35938,89.54688,89.26563,89.375,23318,1123352
12/14/2005,89.5625,89.8125,89.5625,89.70313,12122,1090952
12/15/2005,89.76563,89.8125,89.4375,89.64063,12953,1099930
12/16/2005,89.75,89.8125,89.70313,89.71875,10312,1090260
12/19/2005,89.67188,89.76563,89.59375,89.70313,6108,1084908
12/20/2005,89.625,89.65625,89.5,89.57813,18157,1095988
12/21/2005,89.53125,89.53125,89.39063,89.45313,18370,1105528
12/22/2005,89.46875,89.73438,89.46875,89.70313,8425,1088482
12/23/2005,89.64063,89.96875,89.59375,89.95313,12421,1093737
12/27/2005,89.92188,90.10938,89.85938,90.09375,10306,1087449
12/28/2005,89.98438,90.04688,89.90625,89.92188,9672,1077884
12/29/2005,89.95313,89.96875,89.79688,89.90625,13731,1067931
12/30/2005,89.96875,90.09375,89.82813,89.85938,5142,1065618
01/03/2006,89.73438,90.125,89.71875,90.0625,25374,1069688
01/04/2006,90.15625,90.23438,89.98438,90.15625,22450,1069041
01/05/2006,90.125,90.1875,90.0625,90.14063,45613,1052276
01/06/2006,90.10938,90.34375,89.92188,90,23184,1055652
01/09/2006,90.03125,90.04688,89.9375,90,7569,1065539
01/10/2006,89.96875,89.98438,89.79688,89.8125,19656,1076620
01/11/2006,89.8125,89.89063,89.625,89.65625,12137,1066220
01/12/2006,89.75,89.89063,89.67188,89.875,24519,1082602
01/13/2006,89.8125,90.17188,89.75,90.125,17506,1068236
01/17/2006,90.14063,90.20313,90.0625,90.1875,5321,1072670
01/18/2006,90.32813,90.375,90.0625,90.17188,8096,1084823
01/19/2006,90.0625,90.14063,89.92188,89.98438,28592,1067159
01/20/2006,90.0625,90.09375,89.92188,90.01563,12664,1051657
01/23/2006,89.96875,90.125,89.85938,90.0625,8977,1046447
01/24/2006,89.98438,90.03125,89.90625,89.95313,25191,1057521
01/25/2006,89.89063,89.89063,89.51563,89.54688,26333,1102081
01/26/2006,89.54688,89.54688,89.32813,89.39063,29373,1123202
01/27/2006,89.4375,89.57813,89.28125,89.39063,26210,1135997
01/30/2006,89.23438,89.34375,89.20313,89.29688,15945,1137590
01/31/2006,89.29688,89.35938,89.15625,89.25,41191,1169987
02/01/2006,89.23438,89.23438,88.98438,89.03125,33500,1202907
02/02/2006,89.04688,89.09375,88.95313,89.01563,49959,1221043
02/03/2006,89.03125,89.15625,88.75,89.07813,56099,1232714
02/06/2006,89.0625,89.0625,88.95313,89,28065,1238532
02/07/2006,89.04688,89.07813,88.89063,88.96875,28266,1233814
02/08/2006,88.98438,89.01563,88.84375,88.85938,28095,1252986
02/09/2006,88.84375,89.01563,88.78125,88.84375,23469,1256194
02/10/2006,88.92188,88.98438,88.625,88.6875,56357,1295542
02/13/2006,88.65625,88.75,88.64063,88.73438,19615,1278772
02/14/2006,88.70313,88.70313,88.54688,88.625,45886,1259002
02/15/2006,88.6875,88.75,88.51563,88.625,35676,1275135
02/16/2006,88.64063,88.6875,88.59375,88.65625,32137,1281286
02/17/2006,88.75,88.89063,88.6875,88.84375,41369,1265107
02/21/2006,88.85938,88.85938,88.70313,88.73438,56238,1243159
02/22/2006,88.60938,88.89063,88.57813,88.82813,55408,1187595
02/23/2006,88.78125,88.78125,88.59375,88.60938,85101,1046944
02/24/2006,88.70313,88.78125,88.57813,88.625,73019,841481
02/27/2006,88.64063,88.67188,88.5,88.54688,120673,848881
02/28/2006,88.60938,88.82813,88.59375,88.78125,90796,958427
03/01/2006,88.79688,88.92188,88.65625,88.6875,82416,1040715
03/02/2006,88.70313,88.73438,88.40625,88.51563,86635,1095892
03/03/2006,88.48438,88.5,88.29688,88.375,58377,1140456
03/06/2006,88.26563,88.34375,88.21875,88.23438,56597,1171539
03/07/2006,88.07813,88.26563,88.0625,88.23438,26251,1187764
03/08/2006,88.23438,88.29688,88.14063,88.26563,30565,1177503
03/09/2006,88.26563,88.3125,88.20313,88.28125,32519,1171629
03/10/2006,88.23438,88.34375,88.03125,88.1875,22821,1187014
03/13/2006,88.07813,88.17188,88.0625,88.125,29654,1204913
03/14/2006,88.25,88.59375,88.20313,88.5625,37641,1207943
03/15/2006,88.5625,88.59375,88.40625,88.5,34022,1201512
03/16/2006,88.45313,89.03125,88.45313,88.92188,54343,1186244
03/17/2006,88.875,88.89063,88.76563,88.82813,21172,1161543
03/20/2006,88.75,88.92188,88.73438,88.875,11772,1151825
03/21/2006,88.8125,88.84375,88.48438,88.54688,22301,1178443
03/22/2006,88.51563,88.64063,88.5,88.54688,9453,1179015
03/23/2006,88.60938,88.60938,88.32813,88.375,17532,1198769
03/24/2006,88.39063,88.78125,88.39063,88.6875,24585,1185628
03/27/2006,88.65625,88.65625,88.51563,88.57813,12873,1198193
03/28/2006,88.51563,88.53125,88.125,88.21875,36125,1178677
03/29/2006,88.15625,88.26563,88.07813,88.15625,21230,1160470
03/30/2006,88.20313,88.20313,87.89063,87.98438,25385,1174157
03/31/2006,88.03125,88.15625,87.9375,88.03125,37071,1165605
04/03/2006,87.90625,88.03125,87.82813,87.9375,20852,1173941
04/04/2006,88,88.10938,87.95313,88,14331,1190211
04/05/2006,88.125,88.17188,88.07813,88.15625,25673,1193171
04/06/2006,88.0625,88.125,87.92188,88,10167,1199268
04/07/2006,88,88.10938,87.70313,87.75,39655,1199286
04/10/2006,87.75,87.8125,87.71875,87.76563,17252,1199721
04/11/2006,87.875,87.92188,87.8125,87.875,10136,1211829
04/12/2006,87.95313,87.96875,87.67188,87.70313,25630,1226256
04/13/2006,87.64063,87.70313,87.48438,87.51563,4517,1234898
04/17/2006,87.57813,87.70313,87.51563,87.65625,7118,1239071
04/18/2006,87.70313,88.01563,87.70313,87.89063,18311,1247595
04/19/2006,88,88.03125,87.65625,87.78125,16799,1256002
04/20/2006,87.78125,87.79688,87.6875,87.71875,12275,1259519
04/21/2006,87.79688,87.85938,87.625,87.71875,13816,1245780
04/24/2006,87.73438,87.9375,87.71875,87.8125,32520,1253315
04/25/2006,87.75,87.75,87.40625,87.51563,46032,1267174
04/26/2006,87.5,87.51563,87.3125,87.34375,20537,1255534
04/27/2006,87.23438,87.70313,87.21875,87.59375,31424,1269490
04/28/2006,87.57813,87.76563,87.54688,87.75,37169,1275649
05/01/2006,87.76563,87.76563,87.4375,87.48438,30744,1299069
05/02/2006,87.42188,87.57813,87.39063,87.53125,77308,1274398
05/03/2006,87.45313,87.48438,87.3125,87.39063,19943,1301645
05/04/2006,87.3125,87.40625,87.25,87.34375,29407,1306371
05/05/2006,87.32813,87.57813,87.29688,87.5,11530,1286746
05/08/2006,87.4375,87.5,87.375,87.40625,5390,1290352
05/09/2006,87.375,87.40625,87.3125,87.39063,14394,1277653
05/10/2006,87.45313,87.64063,87.1875,87.34375,10078,1277073
05/11/2006,87.26563,87.42188,87.20313,87.29688,15126,1276568
05/12/2006,87.26563,87.28125,87.14063,87.17188,35447,1284234
05/15/2006,87.25,87.375,87.20313,87.3125,31360,1288630
05/16/2006,87.28125,87.53125,87.28125,87.5,14034,1275269
05/17/2006,87.45313,87.45313,87.1875,87.35938,21681,1296223
05/18/2006,87.42188,87.67188,87.42188,87.65625,37746,1243420
05/19/2006,87.57813,87.78125,87.54688,87.64063,47267,1217858
05/22/2006,87.79688,87.89063,87.71875,87.71875,76404,1156847
05/23/2006,87.64063,87.64063,87.54688,87.59375,75652,1107003
05/24/2006,87.84375,87.96875,87.70313,87.73438,119263,984591
05/25/2006,87.6875,87.76563,87.54688,87.57813,40972,871492
05/26/2006,87.57813,87.6875,87.46875,87.64063,116253,698488
05/30/2006,87.60938,87.625,87.46875,87.5,63172,758149
05/31/2006,87.53125,87.57813,87.1875,87.26563,61196,934776
06/01/2006,87.20313,87.34375,87.17188,87.3125,37275,1014749
06/02/2006,87.34375,87.89063,87.32813,87.875,28925,1060487
06/05/2006,87.84375,87.89063,87.64063,87.64063,27607,1105163
06/06/2006,87.60938,87.73438,87.53125,87.67188,35534,1129475
06/07/2006,87.67188,87.67188,87.51563,87.57813,23032,1149798
06/08/2006,87.65625,87.89063,87.59375,87.71875,47971,1179542
06/09/2006,87.73438,87.78125,87.625,87.71875,20155,1187283
06/12/2006,87.67188,87.6875,87.625,87.65625,21683,1197734
06/13/2006,87.82813,87.82813,87.65625,87.76563,11034,1207257
06/14/2006,87.73438,87.73438,87.29688,87.35938,16675,1240820
06/15/2006,87.26563,87.26563,87.09375,87.17188,28633,1250717
06/16/2006,87.25,87.26563,87.03125,87.04688,14811,1257680
06/19/2006,86.96875,87.01563,86.9375,86.96875,12562,1256730
06/20/2006,87,87,86.85938,86.90625,9786,1280834
06/21/2006,86.92188,86.95313,86.89063,86.90625,18897,1271792
06/22/2006,86.84375,86.85938,86.6875,86.71875,6339,1284348
06/23/2006,86.71875,86.8125,86.57813,86.625,24854,1262438
06/26/2006,86.64063,86.65625,86.5625,86.60938,18395,1271093
06/27/2006,86.67188,86.79688,86.625,86.70313,9447,1276785
06/28/2006,86.70313,86.70313,86.54688,86.5625,16211,1254397
06/29/2006,86.59375,86.875,86.59375,86.82813,21987,1240199
06/30/2006,86.76563,87.07813,86.75,87.0625,25082,1247060
07/03/2006,86.98438,87.03125,86.92188,87.03125,3770,1243623
07/05/2006,86.84375,86.875,86.64063,86.70313,11334,1269267
07/06/2006,86.71875,86.85938,86.71875,86.84375,23722,1247418
07/07/2006,86.82813,87.15625,86.82813,87.04688,11566,1220943
07/10/2006,86.96875,87.0625,86.95313,87.04688,16017,1235665
07/11/2006,87.09375,87.23438,87.07813,87.17188,12289,1225205
07/12/2006,87.03125,87.17188,86.98438,87.17188,26271,1216609
07/13/2006,87.23438,87.34375,87.14063,87.3125,14190,1209633
07/14/2006,87.40625,87.46875,87.3125,87.42188,28766,1207680
07/17/2006,87.35938,87.375,87.21875,87.34375,6424,1202343
07/18/2006,87.23438,87.25,87.01563,87.04688,27592,1223488
07/19/2006,87,87.45313,86.84375,87.40625,22133,1221216
07/20/2006,87.32813,87.59375,87.3125,87.57813,18504,1240991
07/21/2006,87.67188,87.73438,87.5,87.53125,13951,1231397
07/24/2006,87.46875,87.59375,87.46875,87.51563,12487,1237021
07/25/2006,87.5625,87.5625,87.39063,87.4375,16884,1232896
07/26/2006,87.40625,87.67188,87.39063,87.5625,30498,1272436
07/27/2006,87.60938,87.6875,87.5,87.5625,22696,1282348
07/28/2006,87.51563,87.84375,87.51563,87.82813,10229,1304224
07/31/2006,87.79688,87.89063,87.73438,87.875,14769,1328941
08/01/2006,87.79688,87.90625,87.71875,87.89063,10531,1328481
08/02/2006,87.98438,87.98438,87.8125,87.95313,10668,1343329
08/03/2006,87.89063,87.98438,87.78125,87.92188,22744,1339976
08/04/2006,87.90625,88.28125,87.89063,88.1875,34160,1339985
08/07/2006,88.09375,88.10938,88,88.04688,17608,1337387
08/08/2006,88,88.1875,87.96875,88.14063,19945,1341304
08/09/2006,88.07813,88.15625,88.03125,88.125,52301,1358562
08/10/2006,88.1875,88.1875,87.9375,88.09375,35715,1323641
08/11/2006,88,88.01563,87.84375,87.90625,15641,1307570
08/14/2006,87.78125,87.8125,87.70313,87.71875,18984,1304474
08/15/2006,87.75,88.0625,87.75,88,11693,1311140
08/16/2006,88.0625,88.32813,88.03125,88.25,21809,1367240
08/17/2006,88.34375,88.34375,88.1875,88.21875,21604,1383017
08/18/2006,88.25,88.375,88.21875,88.34375,31985,1355691
08/21/2006,88.35938,88.42188,88.32813,88.40625,18399,1333680
08/22/2006,88.42188,88.5,88.375,88.42188,30952,1315975
08/23/2006,88.39063,88.42188,88.25,88.39063,54290,1222731
08/24/2006,88.42188,88.46875,88.32813,88.375,57681,1167814
08/25/2006,88.40625,88.5,88.32813,88.4375,56368,1033450
08/28/2006,88.39063,88.42188,88.32813,88.39063,105226,859286
08/29/2006,88.28125,88.4375,88.0625,88.40625,183360,635573
08/30/2006,88.39063,88.53125,88.39063,88.51563,89579,1104614
08/31/2006,88.5625,88.6875,88.5,88.67188,29146,1152752
09/01/2006,88.70313,88.75,88.5,88.73438,33512,1173828
09/05/2006,88.60938,88.625,88.5,88.54688,18706,1182778
09/06/2006,88.40625,88.46875,88.3125,88.45313,18251,1195392
09/07/2006,88.34375,88.54688,88.34375,88.46875,13941,1245711
09/08/2006,88.53125,88.625,88.48438,88.57813,23427,1266586
09/11/2006,88.54688,88.54688,88.35938,88.45313,4491,1274725
09/12/2006,88.35938,88.57813,88.32813,88.53125,19474,1272666
09/13/2006,88.57813,88.6875,88.57813,88.59375,21133,1280948
09/14/2006,88.65625,88.76563,88.4375,88.46875,18487,1263469
09/15/2006,88.45313,88.625,88.35938,88.39063,8714,1268248
09/18/2006,88.34375,88.34375,88.125,88.3125,9559,1256161
09/19/2006,88.29688,88.65625,88.29688,88.64063,22456,1293833
09/20/2006,88.625,88.76563,88.60938,88.64063,14388,1287362
09/21/2006,88.59375,89.09375,88.59375,89.0625,11932,1319387
09/22/2006,89.28125,89.3125,89.14063,89.28125,18132,1301422
09/25/2006,89.32813,89.5,89.3125,89.40625,13775,1357238
09/26/2006,89.32813,89.39063,89.1875,89.23438,76629,1410250
09/27/2006,89.3125,89.46875,89.1875,89.23438,27749,1386641
09/28/2006,89.1875,89.23438,89.09375,89.14063,32507,1395765
09/29/2006,89.23438,89.23438,88.96875,89.07813,16039,1400136
10/02/2006,89,89.29688,89,89.17188,27241,1428930
10/03/2006,89.17188,89.23438,89.09375,89.17188,29343,1420164
10/04/2006,89.23438,89.46875,89.23438,89.4375,28443,1461839
10/05/2006,89.42188,89.42188,89.17188,89.20313,24535,1441851
10/06/2006,89.25,89.32813,88.76563,88.79688,11444,1436085
10/10/2006,88.71875,88.71875,88.5,88.5625,22263,1433810
10/11/2006,88.60938,88.6875,88.32813,88.375,13702,1416605
10/12/2006,88.4375,88.5625,88.40625,88.40625,16793,1392821
10/13/2006,88.5,88.57813,88.25,88.29688,21870,1401689
10/16/2006,88.32813,88.40625,88.28125,88.375,4459,1389959
10/17/2006,88.5,88.67188,88.40625,88.4375,14868,1398678
10/18/2006,88.45313,88.48438,88.29688,88.45313,13047,1407429
10/19/2006,88.40625,88.46875,88.29688,88.40625,13499,1398859
10/20/2006,88.42188,88.4375,88.32813,88.375,6307,1399017
10/23/2006,88.1875,88.21875,88.09375,88.20313,24555,1403325
10/24/2006,88.1875,88.21875,88.14063,88.17188,11160,1412521
10/25/2006,88.125,88.42188,88.125,88.375,13334,1419741
10/26/2006,88.4375,88.6875,88.4375,88.64063,11972,1416451
10/27/2006,88.6875,88.875,88.67188,88.84375,29811,1369004
10/30/2006,88.89063,88.90625,88.78125,88.82813,33046,1400220
10/31/2006,88.89063,89.14063,88.8125,89.125,35843,1408838
11/01/2006,89.10938,89.39063,89.03125,89.34375,28019,1414284
11/02/2006,89.28125,89.29688,89.15625,89.21875,28036,1394211
11/03/2006,89.1875,89.20313,88.57813,88.60938,30887,1385404
11/06/2006,88.5625,88.64063,88.5,88.625,12658,1368910
11/07/2006,88.73438,89,88.71875,88.85938,13289,1378076
11/08/2006,88.95313,89,88.84375,88.98438,11884,1373779
11/09/2006,89.03125,89.03125,88.90625,89,15955,1368771
11/10/2006,89.04688,89.20313,89.04688,89.14063,25641,1365758
11/13/2006,89.14063,89.14063,88.90625,89.03125,23976,1372290
11/14/2006,89,89.29688,89,89.15625,11912,1388887
11/15/2006,89.14063,89.15625,88.84375,88.875,26873,1369382
11/16/2006,88.92188,89.17188,88.64063,88.67188,30867,1333525
11/17/2006,88.75,89.07813,88.70313,88.98438,37747,1286924
11/20/2006,89.03125,89.03125,88.90625,89,99831,1213965
11/21/2006,88.96875,89.07813,88.90625,89.0625,55011,1097300
11/22/2006,89.0625,89.15625,89.0625,89.10938,24133,1087382
11/24/2006,89.1875,89.26563,89.15625,89.17188,12100,1073529
11/27/2006,89.09375,89.25,88.95313,89.23438,136324,836604
11/28/2006,89.21875,89.46875,89.20313,89.375,100372,1017172
11/29/2006,89.35938,89.4375,89.28125,89.29688,63318,1197210
11/30/2006,89.35938,89.59375,89.32813,89.5625,47718,1294037
12/01/2006,89.5,89.98438,89.48438,89.875,21680,1317024
12/04/2006,89.8125,89.875,89.75,89.85938,30376,1313329
12/05/2006,89.92188,90.01563,89.71875,89.84375,62939,1424566
12/06/2006,89.65625,89.71875,89.57813,89.60938,33064,1434464
12/07/2006,89.6875,89.6875,89.5,89.59375,20148,1455396
12/08/2006,89.5625,89.5625,89.20313,89.21875,21253,1450780
12/11/2006,89.21875,89.39063,89.20313,89.35938,14548,1426543
12/12/2006,89.375,89.59375,89.3125,89.5625,8954,1419365
12/13/2006,89.59375,89.60938,89.10938,89.15625,15184,1408283
12/14/2006,89.14063,89.1875,89.01563,89.04688,4801,1392023
12/15/2006,88.96875,89.46875,88.96875,89.04688,14538,1405809
12/18/2006,89.04688,89.10938,89,89.0625,13200,1377022
12/19/2006,89.125,89.15625,88.875,89.04688,7639,1372630
12/20/2006,89.07813,89.07813,89.01563,89.04688,8409,1372178
12/21/2006,89.07813,89.3125,88.98438,89.28125,10388,1344854
12/22/2006,89.14063,89.25,88.89063,88.9375,17141,1343997
12/26/2006,88.9375,89.0625,88.90625,88.98438,2403,1342069
12/27/2006,88.96875,89.01563,88.65625,88.71875,5923,1349462
12/28/2006,88.71875,88.79688,88.39063,88.53125,9904,1361357
12/29/2006,88.5625,88.5625,88.40625,88.46875,10436,1357767
01/03/2007,88.70313,88.78125,88.51563,88.65625,10595,1374638
01/04/2007,88.70313,88.92188,88.6875,88.85938,17816,1392443
01/05/2007,89.03125,89.03125,88.4375,88.70313,17325,1425917
01/08/2007,88.60938,88.67188,88.5625,88.64063,11629,1412301
01/09/2007,88.625,88.6875,88.60938,88.64063,13199,1423733
01/10/2007,88.60938,88.64063,88.45313,88.57813,19384,1435482
01/11/2007,88.375,88.42188,88.23438,88.32813,45672,1467084
01/12/2007,88.3125,88.3125,88.14063,88.20313,27400,1479095
01/16/2007,88.26563,88.35938,88.23438,88.28125,11992,1449174
01/17/2007,88.32813,88.32813,88.09375,88.10938,10735,1444530
01/18/2007,88.07813,88.25,87.9375,88.21875,17041,1469449
01/19/2007,88.21875,88.23438,88.07813,88.125,20698,1461466
01/22/2007,88.09375,88.21875,88.09375,88.17188,14167,1454605
01/23/2007,88.20313,88.21875,88,88.01563,16513,1480260
01/24/2007,88.0625,88.0625,87.95313,88.01563,43529,1481444
01/25/2007,88,88,87.71875,87.78125,48654,1523996
01/26/2007,87.70313,87.84375,87.625,87.73438,27634,1500596
01/29/2007,87.75,87.8125,87.64063,87.6875,25520,1493831
01/30/2007,87.71875,87.78125,87.71875,87.75,17644,1487373
01/31/2007,87.79688,87.96875,87.64063,87.9375,71781,1496561
02/01/2007,88,88.21875,87.84375,87.875,27305,1465773
02/02/2007,87.84375,88.07813,87.84375,87.92188,16528,1495785
02/05/2007,87.96875,88.04688,87.95313,88.01563,21997,1508794
02/06/2007,88,88.20313,87.9375,88.1875,48227,1503022
02/07/2007,88.17188,88.32813,88.15625,88.29688,46412,1459441
02/08/2007,88.29688,88.35938,88.20313,88.29688,14116,1464185
02/09/2007,88.21875,88.21875,88.03125,88.10938,13977,1434595
02/12/2007,88.01563,88.10938,87.98438,88.01563,25839,1438136
02/13/2007,88.01563,88.07813,87.92188,87.96875,54190,1414503
02/14/2007,88.01563,88.375,88.01563,88.34375,30930,1418281
02/15/2007,88.40625,88.54688,88.39063,88.46875,43365,1354164
02/16/2007,88.5625,88.6875,88.46875,88.5,51874,1340894
02/20/2007,88.4375,88.5625,88.42188,88.54688,38982,1303856
02/21/2007,88.60938,88.60938,88.375,88.48438,49932,1235686
02/22/2007,88.40625,88.42188,88.28125,88.32813,114613,1071531
02/23/2007,88.375,88.625,88.375,88.54688,71546,887844
02/26/2007,88.65625,88.75,88.64063,88.71875,164304,676105
02/27/2007,88.82813,89.32813,88.8125,89.3125,135395,388604
02/28/2007,89.10938,89.3125,89,89.17188,60831,1237202
03/01/2007,89.32813,89.48438,89.07813,89.17188,32445,1280744
03/02/2007,89.375,89.45313,89.21875,89.39063,24109,1317140
03/05/2007,89.51563,89.51563,89.3125,89.34375,17282,1376426
03/06/2007,89.26563,89.39063,89.1875,89.25,42959,1335480
03/07/2007,89.34375,89.42188,89.23438,89.40625,27710,1359950
03/08/2007,89.3125,89.4375,89.21875,89.39063,28758,1392339
03/09/2007,89.35938,89.35938,88.89063,88.96875,41994,1412701
03/12/2007,89,89.21875,89,89.15625,23506,1381618
03/13/2007,89.35938,89.57813,89.29688,89.53125,6582,1425373
03/14/2007,89.625,89.70313,89.39063,89.45313,27798,1430064
03/15/2007,89.34375,89.39063,89.25,89.34375,36035,1428225
03/16/2007,89.28125,89.34375,89.125,89.29688,13612,1451837
03/19/2007,89.1875,89.20313,89.125,89.17188,12245,1463643
03/20/2007,89.25,89.34375,89.1875,89.28125,9100,1468806
03/21/2007,89.23438,89.5625,89,89.51563,13393,1519958
03/22/2007,89.4375,89.45313,89.1875,89.23438,22529,1529593
03/23/2007,89.34375,89.35938,89.07813,89.125,30334,1501057
03/26/2007,89.04688,89.375,89.04688,89.23438,28683,1531507
03/27/2007,89.23438,89.25,89.125,89.1875,13768,1536014
03/28/2007,89.26563,89.48438,89.14063,89.20313,49217,1534087
03/29/2007,89.17188,89.17188,88.98438,89.07813,25381,1526431
03/30/2007,89,89.35938,88.78125,89.01563,14842,1531991
04/02/2007,89.04688,89.0625,88.96875,89.01563,14712,1516307
04/03/2007,88.92188,88.96875,88.875,88.89063,18291,1528624
04/04/2007,88.92188,89.09375,88.90625,88.96875,20967,1531475
04/05/2007,88.95313,88.98438,88.85938,88.89063,6759,1559279
04/09/2007,88.48438,88.51563,88.45313,88.48438,13922,1562561
04/10/2007,88.59375,88.6875,88.59375,88.60938,22744,1566261
04/11/2007,88.64063,88.71875,88.48438,88.53125,34213,1561346
04/12/2007,88.59375,88.625,88.48438,88.5,24841,1555543
04/13/2007,88.46875,88.54688,88.32813,88.35938,23695,1555350
04/16/2007,88.28125,88.4375,88.28125,88.42188,23602,1573672
04/17/2007,88.39063,88.71875,88.39063,88.6875,36697,1563072
04/18/2007,88.79688,88.90625,88.76563,88.85938,22522,1569873
04/19/2007,88.9375,89.01563,88.79688,88.84375,11614,1586072
04/20/2007,88.875,88.89063,88.75,88.84375,24261,1581859
04/23/2007,88.84375,88.98438,88.76563,88.9375,33371,1600201
04/24/2007,88.98438,89.15625,88.96875,89.07813,51147,1636361
04/25/2007,89,89.07813,88.92188,88.96875,19461,1654846
04/26/2007,88.89063,88.90625,88.73438,88.78125,31526,1670215
04/27/2007,88.79688,88.90625,88.70313,88.73438,19728,1660936
04/30/2007,88.84375,89.0625,88.84375,89.04688,12890,1662325
05/01/2007,89.10938,89.125,88.82813,88.9375,17408,1672422
05/02/2007,88.9375,88.98438,88.85938,88.89063,13958,1679848
05/03/2007,88.98438,88.98438,88.64063,88.70313,20867,1678578
05/04/2007,88.67188,88.92188,88.5,88.85938,29975,1668585
05/07/2007,88.8125,88.90625,88.8125,88.85938,13355,1668110
05/08/2007,88.95313,88.96875,88.875,88.89063,7680,1685788
05/09/2007,88.89063,88.92188,88.67188,88.6875,34274,1643334
05/10/2007,88.67188,88.84375,88.64063,88.8125,20869,1675424
05/11/2007,88.92188,89.07813,88.6875,88.71875,42074,1671312
05/14/2007,88.70313,88.70313,88.59375,88.60938,35022,1645518
05/15/2007,88.54688,88.67188,88.42188,88.51563,53705,1656535
05/16/2007,88.57813,88.625,88.46875,88.51563,31609,1634226
05/17/2007,88.48438,88.48438,88.28125,88.28125,42616,1600487
05/18/2007,88.3125,88.32813,88.03125,88.09375,29030,1584191
05/21/2007,88.0625,88.15625,88.01563,88.15625,58139,1524353
05/22/2007,88.14063,88.14063,87.98438,87.98438,70119,1403711
05/23/2007,87.95313,88.03125,87.8125,87.90625,85507,1338866
05/24/2007,87.95313,87.98438,87.71875,87.875,84277,1191841
05/25/2007,87.875,87.90625,87.79688,87.82813,35903,1067873
05/29/2007,87.8125,87.84375,87.64063,87.6875,157939,759451
05/30/2007,87.73438,87.85938,87.65625,87.65625,156350,373608
05/31/2007,87.70313,87.70313,87.42188,87.5625,54271,1477845
06/01/2007,87.53125,87.64063,87.25,87.25,38605,1503603
06/04/2007,87.26563,87.34375,87.21875,87.3125,10311,1526011
06/05/2007,87.23438,87.3125,87.04688,87.10938,26123,1553509
06/06/2007,87.07813,87.25,87.0625,87.21875,63364,1551664
06/07/2007,87,87.01563,86.625,86.78125,61063,1552798
06/08/2007,86.625,86.78125,86.54688,86.70313,51585,1538095
06/11/2007,86.71875,86.73438,86.59375,86.70313,24734,1537868
06/12/2007,86.51563,86.53125,86.29688,86.29688,44098,1543245
06/13/2007,86.125,86.40625,85.9375,86.375,51067,1542343
06/14/2007,86.3125,86.42188,86.17188,86.29688,42334,1524515
06/15/2007,86.20313,86.53125,86.1875,86.51563,53296,1539546
06/18/2007,86.67188,86.67188,86.4375,86.67188,25578,1566897
06/19/2007,86.71875,86.95313,86.70313,86.9375,31945,1586032
06/20/2007,86.875,86.89063,86.65625,86.75,46623,1592533
06/21/2007,86.75,86.84375,86.625,86.65625,37436,1581374
06/22/2007,86.625,86.85938,86.5625,86.82813,0,1581374
06/25/2007,86.96875,87.14063,86.90625,87.10938,48993,1546829
06/26/2007,87.125,87.14063,86.92188,87,7345,1564529
06/27/2007,87.25,87.375,87.10938,87.14063,82714,1568750
06/28/2007,87.04688,87.07813,86.875,86.89063,27792,1566050
06/29/2007,86.95313,87.21875,86.95313,87.20313,29831,1537462
07/02/2007,87.25,87.35938,87.20313,87.35938,31994,1531430
07/03/2007,87.4375,87.4375,87.15625,87.17188,6527,1533024
07/05/2007,86.98438,87.03125,86.76563,86.76563,18922,1531866
07/06/2007,86.75,86.75,86.53125,86.57813,45918,1548969
07/09/2007,86.70313,86.75,86.67188,86.71875,5916,1536811
07/10/2007,86.95313,87.25,86.92188,87.23438,27000,1558062
07/11/2007,87.375,87.375,87.0625,87.10938,61485,1568451
07/12/2007,87.10938,87.15625,86.82813,86.875,45501,1542033
07/13/2007,86.875,87.01563,86.78125,86.92188,29536,1531688
07/16/2007,86.98438,87.21875,86.9375,87.1875,29975,1536518
07/17/2007,87.10938,87.1875,86.95313,87.03125,42344,1540347
07/18/2007,87.1875,87.4375,87.0625,87.35938,42244,1545722
07/19/2007,87.1875,87.26563,87.07813,87.26563,32279,1536534
07/20/2007,87.45313,87.71875,87.35938,87.59375,73321,1573113
07/23/2007,87.625,87.625,87.48438,87.54688,53927,1574019
07/24/2007,87.51563,87.71875,87.51563,87.67188,27296,1587707
07/25/2007,87.76563,87.9375,87.6875,87.89063,54987,1581168
07/26/2007,88.09375,88.6875,88.09375,88.65625,131949,1657227
07/27/2007,88.92188,88.92188,88.39063,88.57813,159157,1586533
07/30/2007,88.70313,88.71875,88.45313,88.46875,61681,1570682
07/31/2007,88.29688,88.60938,88.26563,88.59375,81161,1591091
08/01/2007,88.79688,88.79688,88.45313,88.59375,72799,1562365
08/02/2007,88.375,88.5625,88.32813,88.54688,56833,1585146
08/03/2007,88.46875,88.9375,88.375,88.90625,95718,1602757
08/06/2007,89.07813,89.09375,88.73438,88.75,44361,1606267
08/07/2007,88.71875,88.96875,88.53125,88.625,27332,1630889
08/08/2007,88.26563,88.32813,87.96875,88.125,78309,1605940
08/09/2007,88.53125,88.78125,88.46875,88.59375,33217,1570196
08/10/2007,88.82813,88.875,88.54688,88.625,26385,1568144
08/13/2007,88.35938,88.6875,88.29688,88.64063,13663,1507412
08/14/2007,88.59375,88.95313,88.42188,88.92188,43822,1568594
08/15/2007,89,89.26563,88.90625,89.23438,78204,1593281
08/16/2007,89.48438,90.20313,89.3125,89.92188,98441,1615741
08/17/2007,89.8125,89.84375,89.32813,89.625,55564,1582689
08/20/2007,89.54688,89.89063,89.54688,89.79688,114937,1574221
08/21/2007,90,90.0625,89.64063,89.90625,45863,1578271
08/22/2007,89.57813,89.65625,89.34375,89.59375,48346,1549613
08/23/2007,89.26563,89.54688,89.23438,89.46875,92109,1497607
08/24/2007,89.45313,89.48438,89.14063,89.25,101391,1320140
08/27/2007,89.17188,89.5,89.17188,89.45313,91017,1189507
08/28/2007,89.73438,90.04688,89.64063,90.04688,154823,913540
08/29/2007,90.03125,90.21875,89.82813,89.85938,138294,717300
08/30/2007,89.96875,90.14063,89.875,90.14063,130869,444045
08/31/2007,89.79688,90.04688,89.64063,89.875,33455,1280223
09/04/2007,90.23438,90.23438,89.84375,89.92188,13493,1331689
09/05/2007,90.17188,90.46875,90.17188,90.40625,38778,1367131
09/06/2007,90.375,90.39063,90.125,90.1875,31170,1387529
09/07/2007,90.1875,90.95313,90.1875,90.90625,50527,1416648
09/10/2007,90.84375,91.17188,90.78125,91.04688,27055,1459429
09/11/2007,90.875,90.95313,90.71875,90.73438,31990,1458630
09/12/2007,90.90625,90.90625,90.5,90.5625,33254,1488247
09/13/2007,90.45313,90.51563,90.10938,90.1875,65938,1495381
09/14/2007,90.39063,90.57813,90.09375,90.29688,29996,1474554
09/17/2007,90.21875,90.26563,90.09375,90.21875,24150,1506338
09/18/2007,90.125,90.59375,89.98438,90.4375,62350,1500917
09/19/2007,90.35938,90.42188,90.0625,90.28125,48647,1514610
09/20/2007,90.125,90.15625,89.60938,89.70313,28528,1537399
09/21/2007,89.70313,89.92188,89.54688,89.84375,34305,1517673
09/24/2007,89.6875,89.875,89.65625,89.84375,24542,1539911
09/25/2007,90.10938,90.26563,90,90.01563,23744,1563164
09/26/2007,89.95313,90.09375,89.8125,90.03125,23549,1564376
09/27/2007,90.125,90.23438,89.95313,90.20313,12225,1572293
09/28/2007,90.3125,90.45313,90.09375,90.20313,13901,1585102
10/01/2007,90.17188,90.32813,90.0625,90.14063,16435,1603080
10/02/2007,90.03125,90.45313,90.01563,90.3125,11216,1615368
10/03/2007,90.375,90.45313,90.03125,90.1875,39010,1634048
10/04/2007,90.07813,90.32813,90.01563,90.28125,55154,1607219
10/05/2007,90.23438,90.23438,89.6875,89.73438,19758,1639524
10/09/2007,89.73438,89.8125,89.54688,89.59375,11154,1667493
10/10/2007,89.51563,89.75,89.42188,89.60938,9234,1658535
10/11/2007,89.53125,89.625,89.375,89.625,16765,1643867
10/12/2007,89.70313,89.73438,89.4375,89.4375,44843,1650473
10/15/2007,89.40625,89.5625,89.23438,89.54688,27471,1655939
10/16/2007,89.71875,89.8125,89.64063,89.76563,30416,1649066
10/17/2007,89.78125,90.40625,89.76563,90.32813,65925,1646968
10/18/2007,90.57813,90.64063,90.42188,90.54688,30071,1633990
10/19/2007,90.65625,91.0625,90.57813,91,24394,1634497
10/22/2007,91.07813,91.07813,90.73438,90.92188,14688,1640447
10/23/2007,90.84375,90.98438,90.73438,90.96875,51611,1673598
10/24/2007,91.09375,91.45313,91.07813,91.32813,59713,1696073
10/25/2007,91.17188,91.34375,91.10938,91.1875,24219,1689418
10/26/2007,91.01563,91.25,90.90625,91.07813,32144,1678151
10/29/2007,90.92188,91.07813,90.92188,91,30023,1708883
10/30/2007,90.96875,91.03125,90.875,91,13404,1714439
10/31/2007,90.82813,90.9375,90.5,90.51563,30413,1709362
11/01/2007,90.59375,91.25,90.59375,91.09375,24654,1746918
11/02/2007,91.23438,91.65625,90.95313,91.59375,43786,1746233
11/05/2007,91.53125,91.625,91.39063,91.46875,8093,1738496
11/06/2007,91.29688,91.53125,91.20313,91.32813,56134,1775810
11/07/2007,91.625,91.70313,91.375,91.65625,26041,1785487
11/08/2007,91.76563,92.09375,91.67188,92,74824,1799994
11/09/2007,92.14063,92.26563,92.04688,92.17188,19355,1825546
11/13/2007,92.125,92.15625,91.82813,91.85938,56871,1833817
11/14/2007,91.79688,91.8125,91.5625,91.78125,25045,1828921
11/15/2007,92.03125,92.40625,92.03125,92.40625,29534,1842424
11/16/2007,92.46875,92.54688,92.23438,92.46875,47775,1819513
11/19/2007,92.5,93.14063,92.35938,92.90625,68620,1772275
11/20/2007,92.8125,93.09375,92.625,92.96875,39703,1659841
11/21/2007,93.29688,93.54688,93.1875,93.1875,148285,1792239
11/23/2007,93.14063,93.28125,93.03125,93.21875,51983,1771678
11/26/2007,93.01563,93.96875,93.01563,93.96875,164021,1583122
11/27/2007,93.78125,93.85938,93.1875,93.53125,142459,1283680
11/28/2007,93.34375,93.5,93.03125,93.14063,163122,950595
11/29/2007,93.39063,93.73438,93.39063,93.51563,156605,556108
11/30/2007,93.34375,93.60938,93.10938,93.5625,81537,1569302
12/03/2007,93.6875,94.07813,93.67188,94.04688,87024,1621101
12/04/2007,94.23438,94.35938,93.95313,94.125,40912,1664338
12/05/2007,93.90625,94.26563,93.79688,94.15625,44557,1659701
12/06/2007,93.82813,93.98438,93.73438,93.78125,43646,1696215
12/07/2007,93.60938,93.60938,93.125,93.21875,54686,1722416
12/10/2007,93.26563,93.4375,92.98438,93.0625,48105,1747376
12/11/2007,93.14063,93.98438,93.125,93.95313,54497,1778173
12/12/2007,93.5,93.51563,92.70313,93.4375,52690,1804099
12/13/2007,93.35938,93.375,92.96875,93.0625,67332,1780617
12/14/2007,92.79688,92.92188,92.57813,92.71875,68839,1781641
12/17/2007,92.84375,93.07813,92.73438,92.98438,14525,1793174
12/18/2007,93.0625,93.4375,93,93.3125,37151,1814286
12/19/2007,93.46875,93.82813,93.03125,93.5,57680,1812126
12/20/2007,93.54688,93.90625,93.53125,93.73438,44056,1794440
12/21/2007,93.5,93.57813,93,93.01563,20476,1772115
12/24/2007,92.95313,93.01563,92.78125,92.8125,6891,1783588
12/26/2007,92.73438,92.90625,92.46875,92.46875,3795,1781275
12/27/2007,92.5625,92.90625,92.5625,92.89063,19350,1761553
12/28/2007,93.125,93.67188,93.10938,93.40625,15173,1760240
12/31/2007,93.6875,93.78125,93.67188,93.73438,4035,1770564
01/02/2008,93.76563,94.5625,93.64063,94.5,4681,1794225
01/03/2008,94.59375,94.59375,94.26563,94.5,9132,1800610
01/04/2008,94.46875,95.17188,94.46875,95.01563,13938,1837760
01/07/2008,94.89063,95.10938,94.78125,95,28413,1861035
01/08/2008,94.78125,95.01563,94.73438,95.01563,42431,1889827
01/09/2008,95.21875,95.5,95.17188,95.32813,19444,1909937
01/10/2008,95.20313,95.3125,94.98438,95.01563,30426,1931824
01/11/2008,95.15625,95.45313,95.10938,95.4375,20323,1939605
01/14/2008,95.54688,95.65625,95.375,95.46875,29238,1931814
01/15/2008,95.64063,95.78125,95.5625,95.78125,60539,1949854
01/16/2008,96.01563,96.0625,95.70313,95.875,27159,1901222
01/17/2008,95.82813,96.21875,95.64063,96.21875,10009,1936700
01/18/2008,96.17188,96.46875,96.14063,96.42188,12888,1948072
01/22/2008,97.25,97.34375,96.875,97.3125,49766,1960225
01/23/2008,98.20313,98.20313,97.5625,97.57813,55493,1959098
01/24/2008,96.90625,96.9375,96.34375,96.5,59957,1934927
01/25/2008,96.04688,96.76563,95.67188,96.60938,71215,1905040
01/28/2008,96.64063,96.6875,96.375,96.59375,22669,1907077
01/29/2008,96.32813,96.35938,96.03125,96.26563,38727,1903032
01/30/2008,96.09375,96.20313,96.01563,96.04688,30371,1910416
01/31/2008,96.64063,96.98438,96.4375,96.45313,117887,1954480
02/01/2008,96.45313,97.07813,96.42188,96.76563,31096,1994202
02/04/2008,96.67188,96.76563,96.57813,96.71875,29190,1936846
02/05/2008,96.9375,97.34375,96.89063,97.15625,22412,1968266
02/06/2008,97.21875,97.21875,96.98438,97.14063,16514,1983438
02/07/2008,97.45313,97.48438,96.29688,96.73438,103305,2024159
02/08/2008,96.8125,97.07813,96.76563,97.03125,728528,1990023
02/11/2008,96.9375,97.35938,96.92188,97.23438,525275,1984626
02/12/2008,96.875,96.98438,96.71875,96.96875,754752,1996671
02/13/2008,96.95313,97.25,96.82813,97.10938,767640,1995528
02/14/2008,97.03125,97.03125,96.64063,96.78125,857688,2020887
02/15/2008,96.96875,97.0625,96.79688,96.79688,625801,2009797
02/19/2008,96.34375,96.59375,96.10938,96.21875,961015,2007646
02/20/2008,96.09375,96.4375,95.85938,95.89063,1174877,1939821
02/21/2008,96,96.76563,95.96875,96.76563,1161463,1781118
02/22/2008,96.84375,97.01563,96.64063,96.79688,785918,1657036
02/25/2008,96.4375,96.65625,96.09375,96.15625,934430,1550232
02/26/2008,96.10938,96.5,95.90625,96.46875,1179537,1319828
02/27/2008,97.07813,97.125,96.32813,96.59375,1227523,1043222
02/28/2008,96.9375,97.29688,96.9375,97.25,1301467,628809
02/29/2008,97.95313,98.35938,97.85938,98.3125,899032,1535881
03/03/2008,98.20313,98.30469,97.94531,98.29688,920737,1633871
03/04/2008,98.13281,98.59375,98.11719,98.22656,1059557,1693651
03/05/2008,98.19531,98.22656,97.60156,97.77344,1099333,1766180
03/06/2008,98.21094,98.21094,97.75781,98.04688,1061539,1809512
03/07/2008,98.26563,98.54688,97.90625,98.41406,979647,1828023
03/10/2008,98.35156,98.73438,98.24219,98.63281,873536,1852310
03/11/2008,97.98438,97.98438,97.5,97.625,1379266,1815875
03/12/2008,97.73438,98.15625,97.64063,98.14063,834551,1782566
03/13/2008,98.60938,98.60938,97.99219,98.04688,1138471,1849295
03/14/2008,98.28125,99.14844,98.28125,98.88281,1249116,1822072
03/17/2008,99.07813,99.53906,99.00781,99.38281,854972,1869078
03/18/2008,99.01563,99.0625,98.44531,98.45313,995212,1848252
03/19/2008,98.57031,98.70313,97.97656,98.69531,846016,1840226
03/20/2008,98.5,98.71875,98.38281,98.71875,495549,1800843
03/24/2008,98.21875,98.21875,97.39063,97.48438,357146,1816681
03/25/2008,97.53125,97.65625,97.35938,97.59375,491452,1811342
03/26/2008,97.67188,97.99219,97.67188,97.88281,462058,1783037
03/27/2008,97.875,98.11719,97.60938,97.72656,566280,1778097
03/28/2008,97.65625,98.0625,97.65625,98.0625,367284,1781998
03/31/2008,98.22656,98.4375,98.22656,98.29688,455223,1809866
04/01/2008,97.95313,97.95313,97.375,97.46094,649751,1827010
04/02/2008,97.24219,97.28906,96.89844,97.13281,638832,1839760
04/03/2008,97.14063,97.4375,97.04688,97.07813,534391,1820880
04/04/2008,97.21094,97.70313,97.21094,97.64063,635911,1811890
04/07/2008,97.28906,97.3125,96.76563,97.07031,507538,1864145
04/08/2008,97.32813,97.32813,97.0625,97.1875,471942,1852007
04/09/2008,97.30469,97.98438,97.30469,97.91406,669120,1808565
04/10/2008,97.97656,98.03125,97.57031,97.57031,557385,1791045
04/11/2008,97.90625,98.07813,97.90625,98.01563,449254,1778865
04/14/2008,98.28906,98.29688,97.94531,97.94531,454903,1792755
04/15/2008,98.01563,98.01563,97.51563,97.59375,531235,1779208
04/16/2008,97.42188,97.625,96.84375,96.91406,665574,1799160
04/17/2008,96.78125,97,96.5,96.52344,668314,1816680
04/18/2008,96.28906,96.33594,95.77344,96.32031,626423,1830162
04/21/2008,96.35938,96.39844,96.16406,96.39844,448024,1840278
04/22/2008,96.16406,96.39063,96.16406,96.23438,536447,1893351
04/23/2008,96.375,96.40625,96.125,96.21875,448722,1876970
04/24/2008,96.29688,96.29688,95.49219,95.53125,776515,1893789
04/25/2008,95.28125,95.59375,95.28125,95.38281,562525,1886045
04/28/2008,95.39844,95.59375,95.39844,95.57031,365191,1917087
04/29/2008,95.70313,95.92188,95.70313,95.70313,572936,1897740
04/30/2008,95.60938,96.0625,95.42969,96.04688,658568,1900140
05/01/2008,96,96.375,95.82031,95.9375,547125,1886027
05/02/2008,95.99219,96.05469,95.34375,95.53125,817602,1890247
05/05/2008,95.55469,95.64063,95.26563,95.64063,368436,1868850
05/06/2008,95.75781,95.84375,95.60156,95.60156,470557,1853804
05/07/2008,95.57813,95.90625,95.41406,95.82813,455046,1805090
05/08/2008,95.89844,96.3125,95.89844,96.28125,681832,1792169
05/09/2008,96.64063,96.64063,96.36719,96.46875,491783,1776150
05/12/2008,96.41406,96.63281,96.39063,96.39063,397287,1782656
05/13/2008,96.19531,96.19531,95.50781,95.50781,749107,1815925
05/14/2008,95.22656,95.71875,95.22656,95.24219,796371,1785438
05/15/2008,95.24219,95.78125,95.24219,95.78125,806107,1664957
05/16/2008,95.5,96.07813,95.5,95.79688,724180,1598872
05/19/2008,95.85156,95.96094,95.71875,95.94531,566482,1534219
05/20/2008,95.92969,96.35156,95.92969,96.35156,912074,1411080
05/21/2008,96.15625,96.26563,95.97656,96.02344,788383,1325885
05/22/2008,95.78906,95.78906,95.20313,95.36719,802036,1316845
05/23/2008,95.57813,95.9375,95.1875,95.9375,572653,1174545
05/27/2008,95.75,95.75,95.49219,95.50781,799727,1021995
05/28/2008,95.39063,95.39063,94.99219,95.02344,1096970,763525
05/29/2008,94.66406,94.78125,94.41406,94.75781,1215734,492098
05/30/2008,94.85156,94.97656,94.8125,94.85156,580776,1414967
06/02/2008,95.13281,95.53906,95.08594,95.47656,759428,1497016
06/03/2008,95.50781,96.03906,95.28906,95.95313,820234,1564227
06/04/2008,95.90625,96.17188,95.77344,95.82813,831459,1624531
06/05/2008,95.72656,95.72656,95.3125,95.46875,812913,1652875
06/06/2008,95.25781,96.14063,95.03906,96.00781,801116,1623704
06/09/2008,95.75781,95.82031,95.04688,95.04688,969862,1613884
06/10/2008,94.71094,94.71094,94.27344,94.34375,755985,1609619
06/11/2008,94.61719,95,94.5,94.69531,716752,1619631
06/12/2008,94.38281,94.38281,93.8125,93.8125,687757,1620837
06/13/2008,93.50781,94.13281,93.50781,93.52344,695882,1633865
06/16/2008,93.63281,93.69531,93.53125,93.55469,429993,1619442
06/17/2008,93.82813,93.90625,93.67188,93.79688,681992,1671889
06/18/2008,93.97656,94.28906,93.97656,94.27344,599655,1659245
06/19/2008,94.14844,94.14844,93.79688,93.875,613250,1660877
06/20/2008,94.29688,94.40625,93.92188,94.38281,523088,1620196
06/23/2008,94.21875,94.32813,94.11719,94.125,470546,1599091
06/24/2008,94.26563,94.61719,94.26563,94.55469,586116,1547318
06/25/2008,94.38281,94.42188,94.03906,94.03906,581279,1533028
06/26/2008,94.76563,95.25781,94.76563,95.23438,648925,1520921
06/27/2008,95.4375,95.44531,95.35156,95.35156,598709,1529265
06/30/2008,95.22656,95.47656,95.22656,95.46875,520753,1528710
07/01/2008,95.67969,95.89844,95.42969,95.42969,820002,1562890
07/02/2008,95.54688,95.6875,95.50781,95.66406,671210,1550933
07/03/2008,95.80469,95.8125,95.66406,95.8125,618020,1560903
07/07/2008,95.82031,96.42969,95.63281,96.04688,663263,1594743
07/08/2008,96.26563,96.32813,96.21094,96.3125,582965,1616367
07/09/2008,96.04688,96.61719,96.03906,96.60938,551925,1600923
07/10/2008,96.61719,96.80469,96.60156,96.67969,658629,1599615
07/11/2008,96.60156,96.76563,95.82031,95.82031,882055,1575926
07/14/2008,95.72656,96.45313,95.72656,96.28906,738536,1569138
07/15/2008,96.47656,97.07813,96.47656,96.66406,798456,1573464
07/16/2008,96.67969,96.67969,96.32031,96.35938,699929,1552522
07/17/2008,96.27344,96.27344,95.6875,95.6875,733736,1548957
07/18/2008,95.5,96.08594,95.39844,95.39844,699988,1540331
07/21/2008,95.15625,95.42969,95.15625,95.42188,501307,1560617
07/22/2008,95.36719,95.36719,95.17969,95.17969,560656,1552338
07/23/2008,94.82813,94.89063,94.77344,94.83594,638240,1554514
07/24/2008,95.08594,95.71875,95.08594,95.70313,775658,1568071
07/25/2008,95.60156,95.67188,95.33594,95.34375,702628,1518644
07/28/2008,95.82031,95.97656,95.82031,95.92188,406006,1507252
07/29/2008,95.8125,95.85156,95.47656,95.74219,508153,1486941
07/30/2008,95.63281,95.86719,95.39844,95.74219,572024,1486634
07/31/2008,96.27344,96.32031,96.20313,96.25,684697,1523896
08/01/2008,96.46875,96.46875,96.14844,96.41406,613339,1529428
08/04/2008,96.42188,96.47656,96.29688,96.29688,438193,1528889
08/05/2008,96.27344,96.3125,96.16406,96.21875,481025,1524515
08/06/2008,96.17188,96.17188,95.88281,96.03125,496164,1510589
08/07/2008,96.33594,96.72656,96.33594,96.72656,717887,1544345
08/08/2008,96.71875,96.76563,96.45313,96.50781,574962,1540720
08/11/2008,96.25,96.75,96.07031,96.28906,388733,1525226
08/12/2008,96.58594,96.79688,96.58594,96.79688,475964,1544909
08/13/2008,96.80469,97,96.54688,96.58594,506316,1523879
08/14/2008,96.61719,96.875,96.61719,96.86719,515583,1526675
08/15/2008,96.89844,97.17969,96.89063,97.07031,458025,1511087
08/18/2008,97.16406,97.26563,97.16406,97.26563,357958,1488787
08/19/2008,97.44531,97.44531,97.17969,97.24219,593789,1456590
08/20/2008,97.34375,97.57031,97.34375,97.53125,528030,1422516
08/21/2008,97.51563,97.51563,97.24219,97.25,610700,1381491
08/22/2008,97.13281,97.13281,96.83594,96.97656,564305,1294860
08/25/2008,97.38281,97.49219,97.36719,97.4375,746171,1091611
08/26/2008,97.35938,97.40625,97.30469,97.39844,943382,876359
08/27/2008,97.24219,97.52344,97.05469,97.48438,1053888,545671
08/28/2008,97.38281,97.42188,97.23438,97.32031,841681,320271
08/29/2008,97.39063,97.39063,97.04688,97.32031,485471,1296708
09/02/2008,97.16406,97.80469,97.16406,97.80469,711801,1375017
09/03/2008,98.00781,98.04688,98.00781,98.04688,547704,1409648
09/04/2008,98.10156,98.34375,98.10156,98.3125,546169,1433740
09/05/2008,98.54688,98.54688,98.125,98.125,795115,1436845
09/08/2008,97.0625,97.88281,97.03906,97.88281,1025488,1447219
09/09/2008,98.02344,98.30469,98.00781,98.24219,834870,1440639
09/10/2008,97.85938,98.45313,97.78906,98.07813,865436,1437571
09/11/2008,98.48438,98.5625,98.04688,98.19531,913290,1458636
09/12/2008,98.22656,98.22656,97.64844,97.88281,1016504,1461920
09/15/2008,99.28906,99.39844,99.28906,99.39844,950419,1472295
09/16/2008,99.9375,100.15625,98.89063,98.9375,1189832,1431550
09/17/2008,99.15625,99.89844,99.15625,99.78125,909000,1400822
09/18/2008,99.57813,100.3125,99.23438,99.65625,875218,1381908
09/19/2008,97.70313,97.70313,96.97656,97.60938,793834,1380746
09/22/2008,97.24219,97.65625,96.96875,97.35938,531660,1393286
09/23/2008,97.54688,97.57813,97.29688,97.29688,638462,1387548
09/24/2008,97.53906,97.75,97.50781,97.75,639633,1421136
09/25/2008,97.39063,97.39063,97.00781,97.00781,713159,1438051
09/26/2008,97.66406,97.6875,97.52344,97.53906,498627,1448963
09/29/2008,98.10156,98.89844,98.10156,98.89063,695350,1433815
09/30/2008,98.80469,98.8125,97.60938,97.61719,576136,1457242
10/01/2008,98.05469,98.66406,98.05469,98.15625,558941,1440404
10/02/2008,98.60156,98.89844,98.57031,98.89844,489347,1453557
10/03/2008,99.02344,99.02344,98.39844,99,665561,1442750
10/06/2008,99.63281,100.19531,99.63281,100.11719,573077,1447836
10/07/2008,99.91406,99.91406,99.67188,99.67188,618549,1443849
10/08/2008,99.57031,99.72656,98.13281,98.73438,823736,1394494
10/09/2008,98.38281,98.38281,97.92188,97.92188,431819,1390324
10/10/2008,97.92969,98.04688,97.71094,98.04688,441926,1386048
10/14/2008,96.96094,97.25,96.96094,97.19531,425643,1395912
10/15/2008,97.02344,97.55469,97.02344,97.46094,395540,1384980
10/16/2008,97.42969,97.96875,97.25,97.91406,494628,1353185
10/17/2008,97.88281,98.11719,97.67188,97.90625,376574,1348446
10/20/2008,97.80469,97.96094,97.80469,97.92969,324839,1342290
10/21/2008,98.75781,99.09375,98.58594,99.08594,362415,1337778
10/22/2008,99.17188,99.24219,99.14063,99.21875,313909,1335416
10/23/2008,99.28125,99.42969,98.82031,99.39844,448527,1345124
10/24/2008,99.5625,99.5625,99.19531,99.20313,425259,1345499
10/27/2008,99.63281,99.69531,99.15625,99.17969,358849,1345156
10/28/2008,98.77344,99.27344,98.77344,98.85938,378998,1354435
10/29/2008,98.90625,99.13281,98.86719,98.88281,362831,1355104
10/30/2008,98.64844,98.92188,98.64844,98.78125,352008,1325068
10/31/2008,99.42188,99.42188,98.64063,98.64063,384135,1326847
11/03/2008,99.07031,99.54688,99.07031,99.54688,239406,1330383
11/04/2008,99.69531,100.50781,99.69531,100.46094,394260,1321537
11/05/2008,100.55469,100.97656,100.52344,100.82813,326624,1299285
11/06/2008,101.10156,101.10156,100.70313,101.03125,267163,1291374
11/07/2008,101.17969,101.17969,100.67188,100.74219,343030,1288584
11/10/2008,100.67969,101.08594,100.67969,101.07813,218186,1285671
11/12/2008,101.32813,101.89844,101.32813,101.89063,283198,1256066
11/13/2008,101.875,102.17188,101.64063,101.73438,351535,1249512
11/14/2008,101.85156,102.24219,101.82813,101.91406,273145,1239352
11/17/2008,102.19531,102.26563,102.16406,102.24219,240488,1217747
11/18/2008,102.32813,102.71094,102.29688,102.6875,360898,1168243
11/19/2008,102.60156,103.05469,102.60156,103.04688,424266,1118294
11/20/2008,103.13281,103.92188,103.13281,103.84375,520650,1050481
11/21/2008,103.65625,103.88281,103.52344,103.85156,496287,908198
11/24/2008,103.42969,103.42969,102.88281,102.89844,489642,764326
11/25/2008,103.38281,104.13281,103.38281,103.89844,662576,570140
11/26/2008,103.95313,104.17188,103.75781,104.15625,393942,382866
11/28/2008,104.20313,104.65625,104.20313,104.61719,147541,820582
12/01/2008,105.20313,105.64063,105.10938,105.58594,371856,893210
12/02/2008,105.59375,105.96875,105.55469,105.95313,329749,944719
12/03/2008,105.55469,106.09375,105.55469,106.09375,275363,954101
12/04/2008,106.02344,106.53125,105.96875,106.53125,222317,970876
12/05/2008,106.40625,106.4375,105.78125,105.78906,309354,987769
12/08/2008,105.67188,105.67188,105.49219,105.5,210861,1012616
12/09/2008,105.50781,105.92969,105.50781,105.92969,238882,1013955
12/10/2008,105.4375,106.02344,105.38281,105.82813,236528,998003
12/11/2008,106.15625,106.35938,105.90625,106.13281,257839,1024893
12/12/2008,106.45313,106.45313,105.64844,106.14063,272116,998964
12/15/2008,106.84375,106.84375,106.78906,106.78906,201405,1004375
12/16/2008,106.71875,107.73438,106.44531,107.67188,197876,1040103
12/17/2008,107.88281,108.41406,107.61719,107.61719,2195,1040103
12/18/2008,107.94531,107.94531,107.94531,107.94531,157017,1036585
12/19/2008,107.58594,107.58594,107.57031,107.57031,132779,1039224
12/22/2008,107.4375,107.4375,107.08594,107.21094,100798,1043314
12/23/2008,107.19531,107.34375,107.04688,107.28125,133930,1029891
12/24/2008,107.39063,107.39063,107.09375,107.11719,11772,1032983
12/26/2008,107.29688,107.39844,107.29688,107.38281,21250,1032300
12/29/2008,107.70313,107.70313,107.6875,107.6875,81388,1033631
12/30/2008,107.5,107.53906,107.49219,107.49219,76319,1031327
12/31/2008,107.44531,107.44531,106.90625,106.96094,91794,1029850
01/02/2009,107.35938,107.35938,106.0625,106.0625,127641,1032816
01/05/2009,106.23438,106.53125,106.23438,106.50781,196750,1017334
01/06/2009,106.24219,106.6875,106.24219,106.58594,292709,1000848
01/07/2009,106.625,106.78906,106.625,106.78125,212491,991400
01/08/2009,107.21094,107.22656,107.17188,107.22656,224182,992809
01/09/2009,107.28125,107.71875,107.21094,107.54688,258079,990721
01/12/2009,107.875,107.89844,107.82813,107.89063,158815,988808
01/13/2009,107.89063,107.95313,107.89063,107.95313,218202,1001838
01/14/2009,108.35938,108.53125,108.32813,108.39063,349085,981725
01/15/2009,108.51563,108.51563,108.3125,108.3125,240123,963209
01/16/2009,107.96875,107.96875,107.96094,107.96094,222326,950905
01/20/2009,107.57031,107.92188,107.57031,107.88281,248911,945165
01/21/2009,107.42188,107.53125,107.10938,107.10938,202944,942281
01/22/2009,107.32031,107.39063,107.01563,107.03906,277885,933647
01/23/2009,107.15625,107.15625,106.6875,106.90625,288760,944830
01/26/2009,106.73438,106.98438,106.73438,106.84375,244909,924693
01/27/2009,106.96875,107.30469,106.70313,107.30469,226859,927110
01/28/2009,107.08594,107.17188,106.70313,106.72656,256388,930602
01/29/2009,106.67969,106.67969,106.14844,106.16406,275172,917614
01/30/2009,106.32813,106.48438,106.0625,106.07813,297098,925241
02/02/2009,106.27344,106.73438,106.27344,106.73438,217030,916795
02/03/2009,106.47656,106.47656,106.03125,106.03906,307839,951877
02/04/2009,105.97656,105.97656,105.61719,105.73438,270053,955790
02/05/2009,105.80469,106.01563,105.79688,105.88281,208505,950479
02/06/2009,105.92969,105.9375,105.64844,105.65625,244411,960250
02/09/2009,105.54688,105.54688,105.39063,105.46094,172653,963929
02/10/2009,105.82813,106.42969,105.82813,106.41406,348178,960816
02/11/2009,106.49219,106.73438,106.49219,106.49219,217835,959063
02/12/2009,106.75,106.75,106.71875,106.71875,264414,966091
02/13/2009,106.21875,106.21875,105.97656,105.97656,214370,973046
02/17/2009,106.75,106.90625,106.75,106.89063,330935,953158
02/18/2009,106.96094,106.96094,106.375,106.39844,454410,910179
02/19/2009,106.02344,106.21875,105.85938,105.96094,443350,813285
02/20/2009,106.60938,106.6875,106.38281,106.38281,477593,722771
02/23/2009,105.85938,106.25,105.85938,106.1875,400767,655009
02/24/2009,106.08594,106.4375,105.98438,105.99219,525540,448915
02/25/2009,105.89063,105.98438,105.39844,105.39844,686681,317089
02/26/2009,105.26563,105.38281,105.21094,105.28906,372865,779002
02/27/2009,105.61719,105.61719,105.49219,105.49219,346215,855681
03/02/2009,106.23438,106.26563,106.22656,106.25781,371185,870603
03/03/2009,106.03906,106.24219,106,106,1280,870603
03/04/2009,105.55469,105.65625,105.55469,105.58594,352292,902356
03/05/2009,106.34375,106.34375,106.32813,106.33594,387370,911479
03/06/2009,106.15625,106.40625,106.07031,106.16406,457634,919961
03/09/2009,105.6875,105.86719,105.6875,105.86719,313947,911240
03/10/2009,105.375,105.96875,105.375,105.375,333669,906802
03/11/2009,105.28906,105.54688,105.17969,105.54688,336117,907906
03/12/2009,105.82813,105.84375,105.82813,105.83594,498136,865548
03/13/2009,106.20313,106.35938,106.20313,106.20313,420369,871601
03/16/2009,106.14063,106.14063,105.97656,106.00781,212185,865634
03/17/2009,105.69531,105.69531,105.67969,105.6875,350448,860048
03/18/2009,105.9375,108.0625,105.9375,107.99219,433782,863502
03/19/2009,107.82031,107.83594,107.34375,107.34375,346213,874170
03/20/2009,107.51563,107.51563,107.46875,107.48438,199574,869452
03/23/2009,107.41406,107.4375,107.30469,107.30469,168865,873551
03/24/2009,107.27344,107.27344,107.01563,107.25781,265547,872292
03/25/2009,106.96875,106.96875,106.6875,106.78125,378093,857362
03/26/2009,106.96875,107.1875,106.96875,107.14844,270522,854269
03/27/2009,107.1875,107.1875,107.04688,107.04688,249098,805326
03/30/2009,107.39844,107.45313,107.39844,107.39844,230084,820075
03/31/2009,107.33594,107.6875,107.33594,107.67188,250631,829712
04/01/2009,107.66406,107.82813,107.60156,107.73438,230988,828728
04/02/2009,107.21875,107.25,107.21875,107.23438,283868,822026
04/03/2009,106.92188,106.92188,106.42969,106.42969,333408,817806
04/06/2009,106.55469,106.55469,106.26563,106.32813,195350,827946
04/07/2009,106.63281,106.63281,106.34375,106.54688,212472,809631
04/08/2009,106.69531,106.82813,106.69531,106.69531,217927,808949
04/09/2009,106.28125,106.46094,106.28125,106.42188,191305,812844
04/13/2009,106.96094,106.96875,106.96094,106.96875,173146,823637
04/14/2009,107.07031,107.3125,107.07031,107.24219,236269,822937
04/15/2009,107.09375,107.27344,107.09375,107.27344,274492,821012
04/16/2009,107.05469,107.05469,106.89063,106.95313,224048,815952
04/17/2009,106.45313,106.45313,106.34375,106.35938,314834,817949
04/20/2009,106.78125,106.82813,106.78125,106.82813,272441,796675
04/21/2009,106.85156,106.86719,106.5625,106.5625,298965,793446
04/22/2009,106.32813,106.67969,106.32813,106.32813,308593,797057
04/23/2009,106.29688,106.4375,106.29688,106.4375,354519,801236
04/24/2009,106.23438,106.24219,106.17969,106.1875,253522,800493
04/27/2009,106.72656,106.74219,106.71875,106.72656,328123,822542
04/28/2009,106.79688,106.79688,106.32813,106.32813,401554,810216
04/29/2009,106.42188,106.42188,106.0625,106.0625,335318,806141
04/30/2009,105.96094,106.04688,105.96094,106.04688,392105,788390
05/01/2009,105.85938,106.14063,105.85938,106,217376,797574
05/04/2009,106.03125,106.03125,105.99219,105.99219,199269,812390
05/05/2009,105.97656,105.98438,105.75,105.94531,260934,819120
05/06/2009,106.03125,106.03125,106.03125,106.03125,334489,819304
05/07/2009,105.63281,105.71094,105.54688,105.54688,468189,815726
05/08/2009,105.3125,105.61719,105.3125,105.53906,315097,822396
05/11/2009,105.85156,106.14844,105.85156,106.14844,7990,817382
05/12/2009,106.22656,106.29688,106.22656,106.25,302675,821449
05/13/2009,106.34375,106.625,106.34375,106.57031,449035,808745
05/14/2009,106.67188,106.67188,106.55469,106.57031,271356,805202
05/15/2009,106.46875,106.50781,106.39844,106.50781,221623,806068
05/18/2009,106.5625,106.5625,106.03906,106.03906,301725,824228
05/19/2009,105.90625,105.96875,105.875,105.96875,375790,795748
05/20/2009,106.10938,106.4375,106,106.3125,410250,780073
05/21/2009,106.35156,106.35156,105.80469,105.85156,618457,739993
05/22/2009,105.92969,105.96875,105.59375,105.59375,408401,700034
05/26/2009,105.78125,105.78125,105.35156,105.35156,623812,607404
05/27/2009,105.21875,105.34375,104.84375,104.86719,824148,397113
05/28/2009,104.98438,104.98438,104.57031,104.77344,718408,244924
05/29/2009,104.91406,105.32813,104.91406,105.32813,452762,644750
06/01/2009,104.73438,104.75781,104.42188,104.42188,467540,641042
06/02/2009,104.57031,104.67188,104.57031,104.58594,375798,641376
06/03/2009,104.89844,104.90625,104.89063,104.89063,408539,662046
06/04/2009,104.78906,104.78906,104.22656,104.25781,350833,677351
06/05/2009,104.03125,104.03125,102.84375,102.84375,585682,672526
06/08/2009,102.92188,102.92188,102.44531,102.45313,395126,711605
06/09/2009,102.67188,102.89063,102.66406,102.88281,372207,712764
06/10/2009,102.64063,102.67188,102.60156,102.60938,306936,726793
06/11/2009,102.57031,103,102.57031,103,431785,732935
06/12/2009,103.16406,103.29688,103.16406,103.29688,283121,728911
06/15/2009,103.51563,103.53125,103.49219,103.5,308688,767316
06/16/2009,103.69531,103.71094,103.69531,103.71094,313619,761254
06/17/2009,103.60156,103.94531,103.60156,103.875,387602,769859
06/18/2009,103.17969,103.1875,103.00781,103.0625,478051,799826
06/19/2009,103.02344,103.32813,103.02344,103.27344,269486,766407
06/22/2009,103.60938,103.74219,103.60938,103.73438,245809,765254
06/23/2009,103.84375,103.875,103.84375,103.875,296979,765290
06/24/2009,103.83594,103.83594,103.82813,103.82813,413643,767309
06/25/2009,104.45313,104.45313,104.45313,104.45313,328580,769229
06/26/2009,104.69531,104.79688,104.69531,104.69531,315943,748302
06/29/2009,104.75,104.75,104.73438,104.73438,223737,762239
06/30/2009,104.59375,104.59375,104.57031,104.57813,367543,761784
07/01/2009,104.8125,104.8125,104.8125,104.8125,294229,757905
07/02/2009,105.1875,105.33594,105.1875,105.33594,334557,761610
07/06/2009,105.41406,105.48438,105.41406,105.46875,233498,770375
07/07/2009,105.46094,105.65625,105.42969,105.64844,284865,778839
07/08/2009,105.78125,106.38281,105.75,106.375,434175,773045
07/09/2009,106.125,106.125,105.83594,105.83594,363203,760730
07/10/2009,106.39844,106.46875,106.34375,106.375,339321,764728
07/13/2009,106.1875,106.1875,106.17188,106.17969,233499,758151
07/14/2009,106.01563,106.01563,105.76563,105.85938,378448,768586
07/15/2009,105.0625,105.0625,105.0625,105.0625,463915,750335
07/16/2009,105.39844,105.63281,105.39844,105.39844,420353,760216
07/17/2009,105.46875,105.46875,105.04688,105.0625,322175,737261
07/20/2009,105.46094,105.50781,105.46094,105.46094,261254,746970
07/21/2009,106.07031,106.07031,105.91406,105.91406,460109,755689
07/22/2009,105.71875,105.71875,105.5625,105.57813,341296,741134
07/23/2009,104.96875,104.98438,104.79688,104.79688,452998,743474
07/24/2009,104.89844,104.98438,104.89844,104.94531,289151,742066
07/27/2009,104.83594,105,104.83594,104.83594,291853,748183
07/28/2009,105.19531,105.19531,104.59375,104.74219,378788,752765
07/29/2009,104.85156,104.85938,104.54688,104.54688,522016,771248
07/30/2009,104.5625,104.70313,104.5625,104.5625,413987,761081
07/31/2009,105.15625,105.26563,105.15625,105.24219,504718,775866
08/03/2009,104.84375,104.84375,104.57813,104.57813,471030,801687
08/04/2009,104.53906,104.55469,104.53125,104.53906,386553,795322
08/05/2009,104.16406,104.40625,104.16406,104.33594,526337,806754
08/06/2009,104.4375,104.45313,104.34375,104.45313,357755,809479
08/07/2009,103.89063,103.9375,103.83594,103.90625,496117,820703
08/10/2009,104.02344,104.375,104.02344,104.375,300001,826369
08/11/2009,104.57031,104.57031,104.54688,104.54688,411508,818761
08/12/2009,104.46875,104.74219,104.45313,104.74219,383468,828431
08/13/2009,104.95313,105.20313,104.95313,105.20313,518231,832002
08/14/2009,105.44531,105.77344,105.44531,105.44531,393764,822691
08/17/2009,105.78125,105.89063,105.78125,105.83594,332225,809638
08/18/2009,105.82813,105.84375,105.64063,105.64063,349412,814161
08/19/2009,106.125,106.125,105.8125,105.91406,483411,789638
08/20/2009,105.78125,105.95313,105.78125,105.95313,361002,769890
08/21/2009,105.91406,105.91406,105.30469,105.3125,425870,730087
08/24/2009,105.1875,105.64844,105.1875,105.64844,464479,679612
08/25/2009,105.59375,105.82031,105.53125,105.82031,572685,561393
08/26/2009,105.83594,105.92188,105.82031,105.89844,576864,414304
08/27/2009,105.76563,105.98438,105.76563,105.90625,686168,219208
08/28/2009,105.71875,106.07031,105.71875,106.02344,418220,125169
08/31/2009,106.10938,106.36719,106.10938,106.36719,307813,673858
09/01/2009,106.4375,106.72656,106.4375,106.71875,468825,725594
09/02/2009,106.92188,107.0625,106.92188,107.04688,438501,728256
09/03/2009,106.78906,106.94531,106.78906,106.94531,272645,737362
09/04/2009,106.75781,106.89844,106.53906,106.61719,367533,750414
09/08/2009,106.57031,106.59375,106.57031,106.59375,314439,776485
09/09/2009,106.59375,106.59375,106.57813,106.57813,331860,771123
09/10/2009,106.89844,107.02344,106.89844,107.02344,415688,781203
09/11/2009,107.01563,107.30469,107.01563,107.01563,355840,771647
09/14/2009,106.71875,106.71875,106.71094,106.71094,294346,773254
09/15/2009,106.5625,106.5625,106.53125,106.53125,381491,766109
09/16/2009,106.34375,106.34375,106.32813,106.32813,522124,769784
09/17/2009,106.34375,106.65625,106.34375,106.64844,497278,792030
09/18/2009,106.64063,106.64063,106.24219,106.25,294142,782309
09/21/2009,106.46094,106.46094,106.25,106.25,340656,784867
09/22/2009,106.53125,106.53125,106.44531,106.44531,331834,789674
09/23/2009,106.74219,106.74219,106.74219,106.74219,467228,787676
09/24/2009,106.77344,106.92969,106.77344,106.92188,414860,781073
09/25/2009,106.85938,106.92969,106.85938,106.91406,358145,776999
09/28/2009,106.89844,107.07031,106.89844,107.0625,246304,777633
09/29/2009,107.0625,107.0625,107.0625,107.0625,367246,775545
09/30/2009,106.95313,107.21875,106.95313,107.21094,543654,792942
10/01/2009,107.8125,107.82813,107.8125,107.82031,558512,820221
10/02/2009,107.89844,107.89844,107.77344,107.77344,590852,810552
10/05/2009,107.71875,107.99219,107.71875,107.71875,353027,808990
10/06/2009,107.58594,107.64844,107.58594,107.64063,388487,806351
10/07/2009,107.70313,108.00781,107.70313,108.00781,367448,798066
10/08/2009,107.92188,107.92188,107.71094,107.71094,428557,778144
10/09/2009,107.61719,107.61719,107.13281,107.13281,538448,760860
10/13/2009,107.57031,107.63281,107.57031,107.57031,327983,768060
10/14/2009,107.22656,107.22656,107.20313,107.21094,419265,759828
10/15/2009,107.28906,107.28906,106.96875,106.96875,478814,747533
10/16/2009,107.09375,107.10156,107.09375,107.10156,429655,753036
10/19/2009,107.01563,107.15625,107.01563,107.15625,302995,748088
10/20/2009,107.46875,107.46875,107.44531,107.46875,386859,765545
10/21/2009,107.07031,107.07031,107.03125,107.03125,417259,752107
10/22/2009,106.99219,107.09375,106.99219,107.07031,369696,752356
10/23/2009,106.78906,106.83594,106.76563,106.76563,393740,746565
10/26/2009,106.51563,106.51563,106.46875,106.46875,446003,754911
10/27/2009,106.82813,107.07031,106.82813,107.07031,497886,767269
10/28/2009,107.13281,107.30469,107.13281,107.30469,481059,756811
10/29/2009,106.97656,106.97656,106.95313,106.96094,437337,745303
10/30/2009,107.24219,107.57031,107.24219,107.57031,569784,769820
11/02/2009,107.55469,107.55469,107.52344,107.52344,377284,774859
11/03/2009,107.40625,107.40625,107.40625,107.40625,431497,780800
11/04/2009,107.30469,107.32813,107.25,107.32813,501840,803693
11/05/2009,107.53906,107.55469,107.53906,107.53906,422060,822103
11/06/2009,107.60938,107.80469,107.60938,107.77344,612739,827547
11/09/2009,107.83594,107.88281,107.82813,107.82813,285623,834066
11/10/2009,107.94531,107.94531,107.84375,107.85156,323165,832456
11/12/2009,107.9375,108.03125,107.9375,108.03125,461954,833268
11/13/2009,107.96094,108.04688,107.9375,108.04688,312559,835361
11/16/2009,108.46875,108.46875,108.46094,108.46094,407592,849975
11/17/2009,108.33594,108.52344,108.32813,108.51563,411499,852910
11/18/2009,108.41406,108.49219,108.40625,108.42969,406792,827654
11/19/2009,108.71875,108.79688,108.625,108.67969,560050,801221
11/20/2009,108.74219,108.78125,108.59375,108.625,410543,757419
11/23/2009,108.48438,108.63281,108.48438,108.63281,501592,640451
11/24/2009,108.72656,108.94531,108.71094,108.94531,639024,448875
11/25/2009,108.94531,109.03906,108.88281,109.03906,735401,272473
11/27/2009,109.48438,109.48438,109.22656,109.34375,401405,207400
11/30/2009,109.33594,109.58594,109.33594,109.57813,329194,755633
12/01/2009,109.53125,109.53125,109.46875,109.46875,351717,779847
12/02/2009,109.46875,109.5,109.20313,109.20313,425036,817658
12/03/2009,108.92188,109.05469,108.92188,109.05469,508248,823784
12/04/2009,109.07813,109.07813,108.29688,108.40625,615201,811437
12/07/2009,108.52344,108.75781,108.52344,108.75781,368022,811576
12/08/2009,109.125,109.14063,109.125,109.13281,448276,796907
12/09/2009,109.11719,109.11719,109.01563,109.01563,361741,800716
12/10/2009,108.82031,108.84375,108.65625,108.80469,419125,782974
12/11/2009,108.42969,108.52344,108.42969,108.52344,393926,775051
12/14/2009,108.25781,108.25781,108.25,108.25,369604,791385
12/15/2009,108.10156,108.10156,107.9375,107.9375,434373,797532
12/16/2009,107.97656,108.02344,107.97656,108.02344,392784,806660
12/17/2009,108.38281,108.57813,108.35938,108.57031,387527,813956
12/18/2009,108.47656,108.47656,108.27344,108.27344,293068,807350
12/21/2009,107.85156,107.85156,107.71875,107.71875,282051,800530
12/22/2009,107.51563,107.51563,107.5,107.5,262412,799977
12/23/2009,107.53125,107.53125,107.35156,107.35156,198766,792593
12/24/2009,107.21094,107.21094,107.08594,107.08594,52570,787733
12/28/2009,106.84375,106.88281,106.84375,106.88281,167653,774552
12/29/2009,106.71094,106.95313,106.71094,106.95313,272509,745589
12/30/2009,106.96094,106.98438,106.92188,106.98438,157321,736049
12/31/2009,106.89063,106.89063,106.45313,106.69531,171620,737898
01/04/2010,106.71094,106.85938,106.71094,106.85938,295473,748097
01/05/2010,107.17969,107.28125,107.17969,107.25781,393545,759207
01/06/2010,107.20313,107.21875,107.0625,107.21875,473208,776474
01/07/2010,106.97656,107.10938,106.97656,107.10938,357551,783076
01/08/2010,106.9375,107.32031,106.9375,107.32031,441871,787076
01/11/2010,107.34375,107.4375,107.34375,107.34375,242002,778509
01/12/2010,107.59375,107.72656,107.59375,107.71094,375358,782531
01/13/2010,107.64063,107.64063,107.48438,107.48438,365944,793058
01/14/2010,107.54688,107.74219,107.54688,107.74219,387831,784280
01/15/2010,108.07031,108.13281,108.03906,108.04688,341211,787236
01/19/2010,107.88281,107.88281,107.88281,107.88281,313927,797214
01/20/2010,108.14844,108.14844,108.0625,108.07031,310416,791628
01/21/2010,108.32031,108.35938,108.32031,108.35938,524985,812529
01/22/2010,108.35156,108.50781,108.35156,108.5,442676,813750
01/25/2010,108.41406,108.4375,108.41406,108.4375,287005,824508
01/26/2010,108.48438,108.48438,108.47656,108.47656,332500,832582
01/27/2010,108.49219,108.49219,108.35156,108.35156,503777,861862
01/28/2010,108.47656,108.48438,108.47656,108.48438,541693,889431
01/29/2010,108.44531,108.77344,108.44531,108.77344,499663,889135
02/01/2010,108.63281,108.77344,108.63281,108.63281,316497,887936
02/02/2010,108.71875,108.71875,108.71094,108.71094,294302,896576
02/03/2010,108.47656,108.50781,108.47656,108.50781,415871,901446
02/04/2010,108.92969,109.07031,108.92969,108.97656,615278,918841
02/05/2010,109.14063,109.39063,109.00781,109.39063,784075,911187
02/08/2010,109.28125,109.28125,109.17188,109.17969,321474,920804
02/09/2010,109.07031,109.07031,109,109,519487,930400
02/10/2010,108.75,108.75,108.73438,108.73438,526187,931977
02/11/2010,108.72656,108.72656,108.71875,108.71875,458914,941009
02/12/2010,108.97656,108.98438,108.91406,108.92188,421101,929985
02/16/2010,108.92188,109.10156,108.92188,109.10156,322394,928409
02/17/2010,108.95313,108.95313,108.66406,108.66406,431571,910363
02/18/2010,108.73438,108.73438,108.39844,108.42188,601111,873758
02/19/2010,108.34375,108.34375,108.10938,108.28906,622341,859756
02/22/2010,108.375,108.375,108.35156,108.35938,421823,765598
02/23/2010,108.53125,108.82031,108.51563,108.82031,861801,591220
02/24/2010,108.71875,108.92188,108.71875,108.78906,987756,343778
02/25/2010,109.0625,109.17969,109.0625,109.13281,717831,156640
02/26/2010,109.16406,109.38281,109.16406,109.38281,413352,885135
03/01/2010,109.32031,109.375,109.32031,109.36719,355312,913027
03/02/2010,109.42969,109.46094,109.42969,109.42969,333488,930185
03/03/2010,109.375,109.4375,109.34375,109.4375,366359,944896
03/04/2010,109.19531,109.41406,109.19531,109.36719,477886,950534
03/05/2010,109.07031,109.07813,109.07031,109.07031,564058,941968
03/08/2010,109.02344,109.10156,109.02344,109.02344,283842,935983
03/09/2010,109.13281,109.13281,109.0625,109.10156,351926,943245
03/10/2010,109.02344,109.02344,108.85938,108.89063,434896,935159
03/11/2010,108.71875,108.72656,108.71875,108.72656,459580,925105
03/12/2010,108.6875,108.69531,108.67969,108.69531,585668,897422
03/15/2010,108.77344,108.77344,108.77344,108.77344,296470,890302
03/16/2010,109.0625,109.13281,109.0625,109.0625,449423,913459
03/17/2010,109.03125,109.03125,108.94531,108.95313,350853,920067
03/18/2010,109,109,108.72656,108.72656,433136,912788
03/19/2010,108.54688,108.71094,108.53906,108.53906,399855,899074
03/22/2010,108.75,108.75,108.74219,108.74219,353261,893237
03/23/2010,108.8125,108.8125,108.75781,108.75781,317874,885983
03/24/2010,108.49219,108.49219,108.01563,108.01563,814547,905837
03/25/2010,108.03906,108.03906,107.84375,107.84375,624158,886636
03/26/2010,107.89063,108.11719,107.89063,108.10938,397742,877454
03/29/2010,108.07031,108.16406,108.07031,108.10938,297951,882328
03/30/2010,108.07031,108.07031,108,108.0625,377598,884193
03/31/2010,108.17188,108.28906,108.17188,108.28906,496586,899221
04/01/2010,108.19531,108.25781,108.17188,108.17188,351924,895918
04/02/2010,107.71094,108.32031,107.71094,107.71094,173653,898885
04/05/2010,107.64063,107.64063,107.39063,107.39063,374183,891410
04/06/2010,107.55469,107.67969,107.55469,107.55469,476331,919088
04/07/2010,107.75,108.05469,107.72656,108.04688,509786,907936
04/08/2010,107.95313,107.96094,107.95313,107.96094,453480,912562
04/09/2010,107.9375,107.95313,107.9375,107.94531,331319,897374
04/12/2010,108.1875,108.27344,108.1875,108.1875,396741,911793
04/13/2010,108.17188,108.3125,108.17188,108.3125,495610,927060
04/14/2010,108.17188,108.20313,108.125,108.17969,404410,924029
04/15/2010,108.36719,108.36719,108.35938,108.35938,404974,940986
04/16/2010,108.82031,108.83594,108.82031,108.83594,595232,949981
04/19/2010,108.82031,108.82031,108.59375,108.59375,377490,941358
04/20/2010,108.49219,108.51563,108.49219,108.51563,394077,943037
04/21/2010,108.48438,108.71875,108.48438,108.71875,393483,950371
04/22/2010,108.80469,108.80469,108.51563,108.51563,510951,951505
04/23/2010,108.35156,108.35156,108.26563,108.28125,457496,957883
04/26/2010,108.44531,108.46094,108.38281,108.38281,335938,962032
04/27/2010,109.11719,109.11719,109.03125,109.03125,678453,978005
04/28/2010,108.91406,108.91406,108.65625,108.65625,616336,969671
04/29/2010,108.75781,108.98438,108.75781,108.97656,407525,971942
04/30/2010,109.22656,109.3125,109.22656,109.30469,484992,982041
05/03/2010,109.01563,109.01563,109.01563,109.01563,327107,982099
05/04/2010,109.4375,109.47656,109.39063,109.39844,648735,992950
05/05/2010,109.78906,110.125,109.78906,109.78906,729078,998829
05/06/2010,110.22656,110.50781,110.22656,110.34375,946817,1012800
05/07/2010,109.96094,110.34375,109.96094,110.34375,857385,982345
05/10/2010,110.03906,110.03906,110.03906,110.03906,597634,999846
05/11/2010,110.28125,110.28125,110,110.07031,486012,1012189
05/12/2010,110.00781,110.00781,109.98438,109.98438,471428,1015383
05/13/2010,110.10156,110.10156,110.01563,110.01563,457128,1025083
05/14/2010,110.64844,110.8125,110.64844,110.64844,718864,1018433
05/17/2010,110.74219,110.74219,110.50781,110.50781,488948,1002968
05/18/2010,110.90625,110.96094,110.90625,110.90625,595591,1023560
05/19/2010,110.78125,111.20313,110.78125,110.78125,741155,1008562
05/20/2010,111.07031,111.28906,111.07031,111.17969,852078,1009078
05/21/2010,111.23438,111.28906,111.23438,111.28906,788294,969413
05/24/2010,111.41406,111.41406,111.16406,111.16406,684524,882341
05/25/2010,111.52344,111.67188,111.3125,111.3125,1008580,710630
05/26/2010,111.02344,111.10938,110.78906,110.9375,1330361,479323
05/27/2010,110.8125,110.8125,110.5,110.5,844097,238536
05/28/2010,110.83594,111.03906,110.83594,111.01563,433493,808235
06/01/2010,111.10938,111.10938,111.03125,111.03125,520400,809646
06/02/2010,110.82813,110.82813,110.82031,110.82031,442302,849982
06/03/2010,110.69531,110.89063,110.69531,110.69531,473011,864186
06/04/2010,111.52344,111.57813,111.52344,111.57813,667101,865221
06/07/2010,111.42188,111.60156,111.39844,111.59375,398913,867313
06/08/2010,111.58594,111.69531,111.57813,111.65625,386226,871011
06/09/2010,111.46875,111.61719,111.40625,111.61719,425481,874888
06/10/2010,111.49219,111.49219,111.02344,111.02344,495549,874248
06/11/2010,111.19531,111.49219,111.19531,111.49219,429726,881284
06/14/2010,111.33594,111.49219,111.33594,111.33594,340826,901472
06/15/2010,111.39063,111.41406,111.17969,111.17969,364091,900183
06/16/2010,111.39063,111.39063,111.28125,111.28125,360359,896280
06/17/2010,111.64844,111.6875,111.64844,111.65625,460891,911893
06/18/2010,111.49219,111.5,111.49219,111.5,279529,908535
06/21/2010,111.15625,111.46094,111.15625,111.46094,438221,907770
06/22/2010,111.52344,111.79688,111.52344,111.78906,433583,925124
06/23/2010,112.0625,112.0625,112.03125,112.03125,576864,912140
06/24/2010,112.00781,112.08594,111.99219,112.08594,478383,901489
06/25/2010,112.09375,112.22656,112.09375,112.21094,420030,886192
06/28/2010,112.5625,112.625,112.5625,112.5625,347966,882599
06/29/2010,112.6875,112.78125,112.6875,112.77344,533434,883043
06/30/2010,112.82813,112.82813,112.625,112.69531,592089,904550
07/01/2010,112.84375,112.84375,112.67969,112.6875,554819,910271
07/02/2010,112.67969,112.69531,112.67969,112.67969,4280,910271
07/06/2010,112.75,112.98438,112.75,112.94531,396494,932930
07/07/2010,112.96875,112.96875,112.89063,112.89844,422473,915856
07/08/2010,112.66406,112.82031,112.66406,112.79688,418851,923027
07/09/2010,112.64063,112.64844,112.64063,112.64844,295159,921205
07/12/2010,112.78906,112.78906,112.70313,112.70313,316207,920338
07/13/2010,112.53125,112.53906,112.39844,112.39844,507956,900391
07/14/2010,112.60156,112.80469,112.60156,112.80469,624430,932219
07/15/2010,113.15625,113.17969,113.15625,113.17969,651255,953533
07/16/2010,113.14844,113.42188,113.14844,113.42188,556799,944261
07/19/2010,113.35938,113.57031,113.35938,113.35938,318134,941751
07/20/2010,113.52344,113.52344,113.52344,113.52344,466394,932654
07/21/2010,113.64063,113.67969,113.64063,113.67969,391324,933088
07/22/2010,113.57031,113.57813,113.57031,113.57813,375146,932641
07/23/2010,113.53125,113.53125,113.3125,113.32031,368818,929414
07/26/2010,113.30469,113.34375,113.30469,113.34375,313071,938348
07/27/2010,113.0625,113.08594,113.04688,113.05469,376514,936009
07/28/2010,113.125,113.48438,113.125,113.47656,503149,986693
07/29/2010,113.53906,113.85156,113.52344,113.71875,653846,1015740
07/30/2010,114.13281,114.17188,113.99219,114.17188,671974,1017183
08/02/2010,114.13281,114.13281,113.96094,113.96094,346665,1020340
08/03/2010,114.48438,114.48438,114.41406,114.41406,447852,1014370
08/04/2010,114.21094,114.21094,114.125,114.13281,490616,1051208
08/05/2010,114.33594,114.39844,114.33594,114.33594,409804,1055788
08/06/2010,114.64844,114.75781,114.64844,114.64844,529964,1058479
08/09/2010,114.50781,114.51563,114.50781,114.51563,283872,1046754
08/10/2010,114.3125,114.67188,114.3125,114.67188,663751,1065372
08/11/2010,115.04688,115.04688,114.82031,114.90625,609657,1092092
08/12/2010,114.84375,114.84375,114.70313,114.70313,468781,1081323
08/13/2010,114.70313,114.76563,114.70313,114.76563,350859,1078479
08/16/2010,115.14844,115.17188,114.73438,115.14844,444341,1072557
08/17/2010,114.90625,114.90625,114.85938,114.89844,423458,1055497
08/18/2010,114.85156,114.85156,114.84375,114.84375,366597,1068328
08/19/2010,115.07813,115.1875,115.07813,115.07813,447352,1062101
08/20/2010,114.92188,114.92188,114.77344,114.77344,509086,1048201
08/23/2010,114.8125,114.92188,114.8125,114.92188,307540,1019377
08/24/2010,115.25781,115.35938,115.25781,115.33594,546067,970871
08/25/2010,115.49219,115.51563,115.05469,115.05469,725563,836088
08/26/2010,115.125,115.1875,115.0625,115.1875,783641,612694
08/27/2010,115.14063,115.14063,114.63281,114.63281,813892,412788
08/30/2010,115,115.17188,114.98438,115.14063,479986,277507
08/31/2010,115.41406,115.41406,115.41406,115.41406,445128,840066
09/01/2010,115.24219,115.24219,115.04688,115.04688,510343,858730
09/02/2010,114.98438,115.04688,114.97656,115.01563,439161,869518
09/03/2010,114.94531,114.94531,114.65625,114.72656,512532,885530
09/07/2010,115.14844,115.16406,115.14844,115.14844,380385,874885
09/08/2010,114.92188,114.92188,114.86719,114.86719,404730,862013
09/09/2010,114.78125,114.78125,114.27344,114.27344,555537,889481
09/10/2010,114.23438,114.24219,114.23438,114.23438,408256,879857
09/13/2010,114.36719,114.64844,114.36719,114.64063,340858,871095
09/14/2010,114.82813,115.03906,114.82813,115.03906,458985,859745
09/15/2010,115.07031,115.21094,114.97656,114.97656,499786,868887
09/16/2010,114.88281,114.88281,114.86719,114.86719,462041,868912
09/17/2010,115.00781,115.11719,115.00781,115.00781,377854,867122
09/20/2010,114.95313,115.07813,114.95313,115.07813,284077,875732
09/21/2010,115.20313,115.63281,115.20313,115.63281,480473,914410
09/22/2010,115.59375,115.82813,115.59375,115.59375,501315,911617
09/23/2010,115.5625,115.57031,115.5625,115.57031,422368,907655
09/24/2010,115.57031,115.57031,115.46094,115.46094,367067,905621
09/27/2010,115.85156,115.85156,115.80469,115.8125,326244,919301
09/28/2010,115.77344,116.08594,115.77344,116.08594,537941,934016
09/29/2010,115.97656,116.03125,115.91406,115.91406,385932,942568
09/30/2010,115.89063,115.96875,115.88281,115.96094,584491,932403
10/01/2010,116.01563,116.01563,116,116,519699,940616
10/04/2010,116.21094,116.21094,116.1875,116.1875,301654,937133
10/05/2010,116.30469,116.30469,116.28125,116.28125,349439,946380
10/06/2010,116.60938,116.60938,116.45313,116.45313,527259,966738
10/07/2010,116.57813,116.65625,116.45313,116.57813,381285,977699
10/08/2010,116.46875,116.79688,116.44531,116.75,485555,988267
10/12/2010,116.82813,116.82813,116.57813,116.57813,339622,992661
10/13/2010,116.5625,116.71094,116.5625,116.71094,493918,1010704
10/14/2010,116.57813,116.57813,116.41406,116.42188,468724,1009820
10/15/2010,116.42188,116.42188,116.42188,116.42188,558645,1029874
10/18/2010,116.625,116.74219,116.625,116.74219,357976,1037550
10/19/2010,116.85156,116.95313,116.85156,116.85156,498367,1049070
10/20/2010,116.75,116.92188,116.75,116.875,377873,1051886
10/21/2010,116.71875,116.75,116.71875,116.75,421321,1062595
10/22/2010,116.64063,116.67969,116.64063,116.67969,339470,1039271
10/25/2010,116.59375,116.59375,116.53125,116.53125,587921,1075857
10/26/2010,116.26563,116.29688,116.14063,116.16406,616461,1050150
10/27/2010,115.96875,115.96875,115.92969,115.92969,577180,1031534
10/28/2010,116.07031,116.40625,116.07031,116.39844,576178,1026489
10/29/2010,116.61719,116.69531,116.61719,116.67188,580798,1051751
11/01/2010,116.75781,116.83594,116.75781,116.75781,447938,1076299
11/02/2010,116.80469,116.80469,116.80469,116.80469,334818,1074237
11/03/2010,116.85938,116.96094,116.85938,116.96094,698648,1126623
11/04/2010,117.23438,117.34375,117.23438,117.34375,703740,1176352
11/05/2010,117.00781,117.03125,117.00781,117.03125,703740,1175067
11/08/2010,116.88281,116.88281,116.86719,116.86719,368938,1208051
11/09/2010,116.64844,116.64844,116.25,116.25,694018,1196027
11/10/2010,116.10938,116.54688,116.10156,116.53125,855764,1172212
11/12/2010,116.32813,116.32813,115.85156,115.85156,677748,1155359
11/15/2010,115.07031,115.5625,115.07031,115.21875,890978,1137098
11/16/2010,115.34375,115.35938,115.14063,115.35938,721004,1105824
11/17/2010,115.28125,115.41406,115.28125,115.41406,555652,1085845
11/18/2010,115.21094,115.30469,115.14844,115.30469,553486,1065299
11/19/2010,115.21094,115.25781,115.21094,115.21875,353123,1064739
11/22/2010,115.53125,115.64844,115.53125,115.61719,582030,999764
11/23/2010,115.91406,115.9375,115.82813,115.85156,820734,894916
11/24/2010,115.51563,115.51563,115.21875,115.22656,956541,654911
11/26/2010,115.38281,115.39844,115.34375,115.39844,490598,494588
11/29/2010,115.49219,115.57813,115.4375,115.53906,519947,782219
11/30/2010,115.69531,115.71875,115.69531,115.71875,608910,864316
12/01/2010,114.96875,114.96875,114.91406,114.92188,780184,922522
12/02/2010,114.57813,114.71094,114.57813,114.69531,599118,939844
12/03/2010,114.52344,115.04688,114.52344,115.03906,647482,957911
12/06/2010,115.55469,115.55469,115.55469,115.55469,440868,982001
12/07/2010,114.63281,114.63281,114.46094,114.46875,708281,977289
12/08/2010,113.73438,113.9375,113.73438,113.9375,767808,982620
12/09/2010,113.72656,113.72656,113.67188,113.67188,627917,992208
12/10/2010,113.4375,113.4375,113.4375,113.4375,404776,999707
12/13/2010,113.20313,113.75,113.20313,113.75,528698,995169
12/14/2010,113.74219,113.74219,113.03906,113.03906,606483,982229
12/15/2010,113.14844,113.17969,112.80469,112.80469,530768,988213
12/16/2010,112.73438,112.94531,112.73438,112.94531,547215,993178
12/17/2010,113.14844,113.46094,113.14844,113.46094,410538,989861
12/20/2010,113.47656,113.8125,113.47656,113.47656,389877,1004714
12/21/2010,113.55469,113.55469,113.46094,113.46094,357680,1016558
12/22/2010,113.25781,113.29688,113.25781,113.29688,222959,1015744
12/23/2010,113.05469,113.27344,113.05469,113.05469,155652,1007390
12/27/2010,112.89063,113.14063,112.89063,113.14063,130430,1005084
12/28/2010,112.92969,112.92969,112.67969,112.69531,307476,989038
12/29/2010,112.73438,113.48438,112.73438,113.48438,285470,970517
12/30/2010,113.27344,113.27344,113.27344,113.27344,282743,965008
12/31/2010,113.35938,113.60156,113.35938,113.58594,129685,967656
01/03/2011,113.13281,113.53125,113.13281,113.52344,327909,992417
01/04/2011,113.66406,113.66406,113.54688,113.55469,498268,988426
01/05/2011,112.95313,112.95313,112.875,112.88281,565205,987336
01/06/2011,113.25,113.25,113.1875,113.20313,576907,1028661
01/07/2011,113.83594,113.94531,113.83594,113.85938,672881,1056799
01/10/2011,113.92969,114,113.91406,113.98438,391025,1051592
01/11/2011,113.82031,114.17969,113.82031,113.82031,497619,1051617
01/12/2011,113.51563,113.83594,113.51563,113.82031,497075,1050372
01/13/2011,113.89844,114.14844,113.89844,114.14063,542931,1076281
01/14/2011,114.03906,114.36719,114.03906,114.03906,555254,1088270
01/18/2011,114.21094,114.21094,113.96875,113.96875,553826,1098040
01/19/2011,114.10156,114.13281,114.10156,114.10156,387520,1098593
01/20/2011,113.52344,113.52344,113.51563,113.52344,632959,1099106
01/21/2011,113.71094,113.71094,113.71094,113.71094,467804,1115666
01/24/2011,113.58594,113.74219,113.58594,113.73438,382064,1122771
01/25/2011,113.85938,114.125,113.85938,114.10938,681898,1128407
01/26/2011,113.77344,113.83594,113.77344,113.83594,518395,1111608
01/27/2011,114.15625,114.16406,114.15625,114.15625,635072,1106271
01/28/2011,114.13281,114.54688,114.13281,114.42188,675519,1120232
01/31/2011,114.28125,114.28906,114.26563,114.28125,577255,1103217
02/01/2011,113.99219,113.99219,113.92969,113.9375,576725,1110919
02/02/2011,113.5625,113.5625,113.55469,113.55469,737756,1179496
02/03/2011,113.1875,113.30469,113.1875,113.26563,767984,1219074
02/04/2011,113.07031,113.11719,112.71875,112.71875,900634,1271289
02/07/2011,112.55469,112.75781,112.55469,112.75,545245,1273935
02/08/2011,112.66406,112.66406,112.21094,112.21094,662498,1281634
02/09/2011,112.32813,112.58594,112.30469,112.5625,730459,1287586
02/10/2011,112.46875,112.46875,112.17188,112.17188,724517,1294418
02/11/2011,112.41406,112.51563,112.33594,112.33594,594790,1289789
02/14/2011,112.32813,112.39844,112.32813,112.39844,388887,1292853
02/15/2011,112.13281,112.46875,112.13281,112.46875,605727,1291455
02/16/2011,112.625,112.625,112.40625,112.40625,670072,1285503
02/17/2011,112.58594,112.86719,112.58594,112.77344,773170,1243006
02/18/2011,112.60156,112.82813,112.60156,112.82813,533324,1208824
02/22/2011,113.17969,113.53125,113.125,113.53125,1316509,989537
02/23/2011,113.39844,113.60156,113.35156,113.35156,1102347,729950
02/24/2011,113.53906,113.61719,113.44531,113.46875,1083509,416059
02/25/2011,113.39844,113.53906,113.39844,113.53906,730208,205230
02/28/2011,113.75,113.75,113.72656,113.72656,508208,1106296
03/01/2011,113.80469,113.82031,113.80469,113.82031,804339,1160823
03/02/2011,113.82813,113.82813,113.625,113.625,789357,1174195
03/03/2011,113.45313,113.45313,112.91406,112.91406,944582,1196616
03/04/2011,112.82813,113.58594,112.82813,113.58594,873977,1185605
03/07/2011,113.54688,113.54688,113.53125,113.53125,561379,1182864
03/08/2011,113.39063,113.39063,113.38281,113.38281,568379,1182601
03/09/2011,113.50781,113.73438,113.46875,113.73438,600302,1185147
03/10/2011,113.69531,114.21094,113.69531,114.21094,809063,1190946
03/11/2011,114.32031,114.32031,114.28125,114.29688,659348,1183169
03/14/2011,114.48438,114.6875,114.48438,114.67969,799935,1192957
03/15/2011,115.30469,115.30469,114.66406,114.66406,990447,1152316
03/16/2011,114.71875,115.21094,114.71875,115.21094,1093753,1142152
03/17/2011,115.02344,115.02344,115,115,686240,1153725
03/18/2011,115.04688,115.04688,114.75781,114.84375,590758,1176494
03/21/2011,114.59375,114.59375,114.4375,114.44531,674470,1196939
03/22/2011,114.25781,114.32813,114.25781,114.32813,593002,1215214
03/23/2011,114.48438,114.48438,114.30469,114.30469,570217,1236839
03/24/2011,114.07813,114.07813,113.97656,113.97656,665059,1251648
03/25/2011,113.66406,113.69531,113.66406,113.67188,682825,1280584
03/28/2011,113.47656,113.5625,113.47656,113.55469,562107,1258597
03/29/2011,113.38281,113.41406,113.38281,113.40625,572531,1250842
03/30/2011,113.44531,113.63281,113.44531,113.625,462408,1235087
03/31/2011,113.69531,113.69531,113.57813,113.57813,629534,1251311
04/01/2011,113.125,113.4375,113.125,113.4375,863364,1304365
04/04/2011,113.61719,113.77344,113.61719,113.70313,527435,1290171
04/05/2011,113.35156,113.35156,113.34375,113.34375,625226,1301221
04/06/2011,113.32813,113.32813,113.10938,113.14063,565473,1312785
04/07/2011,113.03906,113.33594,113.03906,113.33594,645867,1327497
04/08/2011,113.13281,113.24219,113.13281,113.24219,398220,1335665
04/11/2011,113.20313,113.27344,113.20313,113.27344,355925,1349373
04/12/2011,113.53125,113.74219,113.53125,113.74219,695104,1322945
04/13/2011,113.63281,113.92188,113.63281,113.92188,556733,1326328
04/14/2011,114.00781,114.00781,113.71875,113.71875,707584,1336457
04/15/2011,113.85938,114.20313,113.85938,114.1875,618144,1350879
04/18/2011,114.47656,114.57813,114.47656,114.53906,789880,1341826
04/19/2011,114.53906,114.58594,114.26563,114.53906,522649,1352234
04/20/2011,114.27344,114.28125,114.27344,114.28125,517998,1385681
04/21/2011,114.32031,114.32031,114.28906,114.29688,437174,1406920
04/25/2011,114.41406,114.55469,114.41406,114.55469,252467,1423206
04/26/2011,114.53906,114.78906,114.53906,114.78125,461156,1420073
04/27/2011,114.54688,114.75781,114.54688,114.75,667891,1451194
04/28/2011,115.0625,115.14063,115.0625,115.14063,730036,1454483
04/29/2011,115.21875,115.25781,115.1875,115.25781,422964,1445840
05/02/2011,115.16406,115.28906,115.16406,115.28125,469296,1440783
05/03/2011,115.36719,115.38281,115.36719,115.38281,497592,1449610
05/04/2011,115.23438,115.42969,115.23438,115.42969,685846,1443176
05/05/2011,115.66406,115.66406,115.66406,115.66406,801286,1434875
05/06/2011,115.59375,115.82813,115.59375,115.82813,911800,1458927
05/09/2011,115.77344,115.97656,115.77344,115.97656,506586,1472709
05/10/2011,115.86719,115.86719,115.71094,115.71094,524407,1476607
05/11/2011,115.5625,115.9375,115.5625,115.9375,681814,1487638
05/12/2011,115.99219,115.99219,115.70313,115.80469,647425,1493815
05/13/2011,115.76563,116.10156,115.76563,115.98438,712639,1495036
05/16/2011,116.10156,116.19531,116.10156,116.19531,420324,1498883
05/17/2011,116.30469,116.44531,116.0625,116.30469,677121,1487728
05/18/2011,116.03906,116.39063,115.96094,116.03906,685509,1492194
05/19/2011,115.67188,116.15625,115.67188,116.15625,844155,1468285
05/20/2011,116.28125,116.28125,116.27344,116.27344,624866,1443610
05/23/2011,116.50781,116.53125,116.32813,116.32813,664547,1346831
05/24/2011,116.22656,116.36719,116.21094,116.35938,919490,1088925
05/25/2011,116.4375,116.49219,116.36719,116.48438,1143998,781918
05/26/2011,116.40625,116.88281,116.40625,116.88281,1278261,467540
05/27/2011,116.80469,116.99219,116.80469,116.92188,765609,270565
05/31/2011,116.91406,117.10156,116.91406,117.05469,669349,1350908
06/01/2011,117.41406,117.47656,117.41406,117.42969,780683,1370580
06/02/2011,117.39063,117.39063,117.23438,117.23438,724419,1392882
06/03/2011,117.33594,117.46875,117.33594,117.46875,732678,1414811
06/06/2011,117.54688,117.54688,117.53125,117.53125,484586,1421757
06/07/2011,117.48438,117.60938,117.48438,117.59375,576784,1458511
06/08/2011,117.95313,118.08594,117.61719,117.95313,742407,1478275
06/09/2011,118.07031,118.07031,117.59375,117.60156,826949,1513553
06/10/2011,117.82031,117.82031,117.72656,117.72656,555934,1540964
06/13/2011,117.50781,117.66406,117.50781,117.66406,619594,1553537
06/14/2011,117.15625,117.73438,117.11719,117.15625,812383,1563870
06/15/2011,117.26563,117.83594,117.26563,117.82813,953841,1567858
06/16/2011,118.01563,118.05469,118.01563,118.03906,922053,1582414
06/17/2011,117.9375,117.99219,117.67969,117.9375,538810,1591486
06/20/2011,117.79688,117.88281,117.79688,117.86719,517476,1623373
06/21/2011,117.75,117.82813,117.75,117.82813,646979,1675788
06/22/2011,118.09375,118.09375,117.86719,117.86719,557261,1655399
06/23/2011,118.35156,118.35938,118.35156,118.35156,875367,1613361
06/24/2011,118.28906,118.67188,118.28906,118.67188,735672,1584395
06/27/2011,118.4375,118.4375,118.39844,118.39844,661872,1570199
06/28/2011,117.63281,117.63281,117.63281,117.63281,833652,1544712
06/29/2011,117.54688,117.54688,117.39844,117.41406,858362,1523754
06/30/2011,117.42969,117.42969,117.03125,117.10938,1000275,1473487
07/01/2011,116.67188,116.89844,116.67188,116.89063,623520,1462743
07/05/2011,117.27344,117.4375,117.27344,117.40625,578360,1454267
07/06/2011,117.69531,117.75,117.55469,117.64063,738528,1434084
07/07/2011,117.14063,117.17188,117.14063,117.17188,735348,1469673
07/08/2011,118.03906,118.05469,118.03906,118.05469,940743,1485916
07/11/2011,118.39844,118.52344,118.39844,118.51563,686307,1495552
07/12/2011,118.5,118.53906,118.5,118.53906,913787,1532771
07/13/2011,118.4375,118.65625,118.4375,118.65625,778507,1545624
07/14/2011,118.46875,118.47656,118.46875,118.46875,665528,1552706
07/15/2011,118.54688,118.72656,118.54688,118.72656,609783,1538391
07/18/2011,118.79688,118.79688,118.79688,118.79688,482433,1558599
07/19/2011,118.78906,118.78906,118.71875,118.71875,604661,1564832
07/20/2011,118.59375,118.60156,118.59375,118.59375,446857,1571442
07/21/2011,118.25,118.67969,118.04688,118.25,680563,1567522
07/22/2011,118.42969,118.42969,118.42188,118.42969,580408,1533129
07/25/2011,118.28125,118.46094,118.28125,118.35156,603632,1523090
07/26/2011,118.25,118.60938,118.25,118.60938,553227,1520147
07/27/2011,118.57031,118.57031,118.40625,118.40625,689927,1514023
07/28/2011,118.63281,118.63281,118.60156,118.60156,577959,1492768
07/29/2011,118.83594,119.35938,118.83594,119.35938,822776,1448400
08/01/2011,119.65625,119.65625,119.57813,119.59375,747985,1427296
08/02/2011,119.8125,119.96875,119.75781,119.96875,841719,1460629
08/03/2011,119.89844,119.95313,119.89063,119.89844,807218,1467835
08/04/2011,119.99219,120.39844,119.98438,120.39844,1031318,1444870
08/05/2011,120.20313,120.20313,119.85938,119.86719,1039747,1429645
08/08/2011,120.49219,120.69531,120.49219,120.5,897692,1427418
08/09/2011,120.09375,121.28125,120.09375,121.28125,1054368,1446814
08/10/2011,121.35156,121.46094,121.26563,121.27344,1061631,1444504
08/11/2011,121.24219,121.28906,121.02344,121.02344,869250,1403484
08/12/2011,121.09375,121.24219,121.09375,121.24219,544395,1397346
08/15/2011,121.24219,121.24219,121.09375,121.09375,338747,1405997
08/16/2011,121.08594,121.32031,121.07031,121.32031,472577,1414213
08/17/2011,121.27344,121.44531,121.27344,121.39844,474168,1413322
08/18/2011,121.63281,121.77344,121.42969,121.42969,691503,1413057
08/19/2011,121.38281,121.42969,121.32813,121.42969,560938,1382260
08/22/2011,121.26563,121.32813,121.26563,121.32813,443342,1333675
08/23/2011,121.21094,121.34375,121.21094,121.28906,668160,1272885
08/24/2011,121.30469,121.30469,121.01563,121.02344,925609,1146977
08/25/2011,121,121.4375,121,121.28906,1160497,982027
08/26/2011,121.38281,121.64844,121.35156,121.4375,1178305,715919
08/29/2011,121.26563,121.26563,121.07031,121.21875,743189,505961
08/30/2011,121.50781,121.58594,121.42969,121.52344,749860,252923
08/31/2011,121.42969,121.42969,121.39063,121.39063,589907,1200371
09/01/2011,121.5,121.625,121.46094,121.57813,652408,1242832
09/02/2011,121.73438,121.75,121.67188,121.75,616524,1269641
09/06/2011,121.79688,121.79688,121.67188,121.71875,549002,1271804
09/07/2011,121.625,121.625,121.5625,121.59375,435918,1277870
09/08/2011,121.78125,121.79688,121.78125,121.79688,539612,1282722
09/09/2011,122.08594,122.15625,121.67188,122.08594,577435,1318129
09/12/2011,121.92188,121.92188,121.8125,121.8125,466122,1268075
09/13/2011,121.71875,121.71875,121.63281,121.69531,559732,1275418
09/14/2011,121.72656,121.72656,121.60938,121.60938,612804,1293710
09/15/2011,121.39063,121.42969,121.39063,121.42188,668233,1283494
09/16/2011,121.50781,121.50781,121.5,121.5,426120,1294698
09/19/2011,121.94531,121.98438,121.94531,121.98438,517019,1315994
09/20/2011,121.89063,121.94531,121.89063,121.92969,428350,1285994
09/21/2011,121.77344,122.10156,121.38281,121.77344,572525,1284258
09/22/2011,122.125,122.14844,122.125,122.14844,635591,1278763
09/23/2011,121.75781,121.78125,121.72656,121.78125,634054,1270767
09/26/2011,121.64063,121.64063,121.48438,121.51563,540232,1263607
09/27/2011,121.25781,121.25781,121.21875,121.21875,507046,1266036
09/28/2011,121.25,121.30469,121.22656,121.29688,599123,1266510
09/29/2011,121.25781,121.35156,121.19531,121.35156,549178,1252677
09/30/2011,121.34375,121.375,121.32813,121.32813,545090,1231437
10/03/2011,121.75,121.77344,121.75,121.77344,583020,1247316
10/04/2011,121.88281,121.88281,121.61719,121.67969,595838,1228941
10/05/2011,121.35938,121.36719,121.35938,121.36719,529713,1216690
10/06/2011,121.24219,121.24219,121.14844,121.14844,492710,1201847
10/07/2011,120.80469,120.80469,120.79688,120.79688,648773,1203837
10/10/2011,120.27344,120.27344,120.27344,120.27344,110655,1207116
10/11/2011,120.5,120.53125,120.49219,120.5,473460,1182903
10/12/2011,120.35156,120.42188,120.35156,120.40625,607674,1177223
10/13/2011,120.88281,120.89063,120.73438,120.73438,567888,1165430
10/14/2011,120.64844,120.77344,120.64844,120.75781,468397,1161059
10/17/2011,120.96875,121,120.49219,120.96875,453068,1160222
10/18/2011,121.09375,121.16406,121.05469,121.09375,546240,1172959
10/19/2011,121.09375,121.19531,120.85156,121.09375,494937,1182675
10/20/2011,121.14844,121.23438,121.03906,121.03906,711989,1196192
10/21/2011,120.91406,121.07031,120.88281,121.07031,479037,1232014
10/24/2011,121.10938,121.10938,120.92188,120.92188,385928,1207703
10/25/2011,120.84375,121.35156,120.84375,121.35156,653558,1247619
10/26/2011,121.10156,121.10156,121.05469,121.05469,792460,1198135
10/27/2011,120.70313,120.70313,120.49219,120.53125,811408,1199966
10/28/2011,120.74219,120.92188,120.74219,120.90625,563169,1196731
10/31/2011,121.45313,121.45313,121.45313,121.45313,623857,1193073
11/01/2011,121.80469,121.90625,121.77344,121.89063,805189,1215199
11/02/2011,121.82813,121.98438,121.82813,121.94531,619036,1232350
11/03/2011,121.8125,121.85156,121.8125,121.83594,620608,1221964
11/04/2011,121.80469,121.97656,121.80469,121.96875,548576,1237022
11/07/2011,122.02344,122.17969,121.875,122.02344,404645,1241789
11/08/2011,121.95313,121.95313,121.82813,121.82813,412245,1250614
11/09/2011,122.05469,122.07031,122.05469,122.07031,593008,1272038
11/10/2011,121.91406,121.91406,121.89063,121.89063,549938,1250297
11/11/2011,121.625,121.625,121.625,121.625,64122,1244714
11/14/2011,121.92188,122.00781,121.58594,121.92188,386388,1258548
11/15/2011,121.98438,121.98438,121.85938,121.85938,487290,1244916
11/16/2011,121.89844,121.99219,121.89844,121.89844,451833,1253852
11/17/2011,121.95313,122.02344,121.95313,122.02344,674277,1264924
11/18/2011,121.875,121.94531,121.78125,121.78125,426725,1237738
11/21/2011,121.92188,121.92188,121.85938,121.85938,434361,1204371
11/22/2011,121.79688,122.00781,121.79688,122,656643,1149610
11/23/2011,122,122.13281,121.89844,122.125,811116,1011898
11/25/2011,122.01563,122.01563,121.86719,121.90625,525634,953606
11/28/2011,121.625,122,121.625,122,1338024,486400
11/29/2011,121.86719,122.125,121.73438,121.92188,910309,222883
11/30/2011,121.85156,121.85156,121.78906,121.82813,824491,1151618
12/01/2011,121.8125,121.8125,121.72656,121.73438,627194,1169533
12/02/2011,121.64063,121.97656,121.63281,121.97656,551609,1181246
12/05/2011,121.71875,121.94531,121.71875,121.90625,410160,1167476
12/06/2011,121.88281,121.97656,121.76563,121.88281,382402,1178096
12/07/2011,122.21094,122.25781,121.78906,122.21094,470616,1230565
12/08/2011,122.39844,122.42969,121.95313,122.39844,492838,1263666
12/09/2011,122.20313,122.21875,122.20313,122.21875,350264,1279859
12/12/2011,122.32031,122.40625,122.11719,122.32031,262639,1281254
12/13/2011,122.21094,122.32813,122.21094,122.32813,391364,1271147
12/14/2011,122.29688,122.3125,122.29688,122.3125,433978,1232720
12/15/2011,122.22656,122.30469,122.22656,122.30469,359039,1223347
12/16/2011,122.51563,122.51563,122.5,122.5,361835,1228633
12/19/2011,122.49219,122.53906,122.49219,122.53906,298579,1219796
12/20/2011,122.39844,122.39844,122.25781,122.28906,395025,1194537
12/21/2011,122.34375,122.35156,122.13281,122.14063,381387,1193378
12/22/2011,122.11719,122.26563,122.0625,122.11719,245952,1203858
12/23/2011,121.82031,121.82031,121.75781,121.75781,225982,1196111
12/27/2011,121.84375,121.92188,121.71094,121.84375,117062,1190509
12/28/2011,122.09375,122.14844,122.09375,122.14844,209041,1191899
12/29/2011,122.27344,122.28906,122.01563,122.27344,211580,1206265
12/30/2011,122.39063,122.46875,122.39063,122.44531,210342,1235196
01/03/2012,122.23438,122.24219,122.23438,122.24219,319901,1253368
01/04/2012,122.32813,122.32813,122.21094,122.25,389399,1274264
01/05/2012,122.28125,122.3125,122.26563,122.29688,547473,1272407
01/06/2012,122.23438,122.42969,122.23438,122.39844,459180,1278804
01/09/2012,122.35938,122.49219,122.35938,122.49219,276760,1303626
01/10/2012,122.38281,122.46094,122.34375,122.42969,339978,1330474
01/11/2012,122.60938,122.60938,122.42969,122.60938,463234,1375321
01/12/2012,122.53906,122.65625,122.5,122.53906,413327,1401892
01/13/2012,122.625,122.78906,122.625,122.78906,491972,1410741
01/17/2012,122.67969,122.8125,122.67969,122.8125,380524,1425031
01/18/2012,122.69531,122.84375,122.64844,122.69531,400270,1419170
01/19/2012,122.57813,122.57813,122.47656,122.48438,508310,1427630
01/20/2012,122.32031,122.32813,122.3125,122.3125,463669,1435438
01/23/2012,122.19531,122.24219,122.19531,122.24219,420496,1450338
01/24/2012,122.27344,122.29688,122.27344,122.29688,389426,1445787
01/25/2012,122.36719,122.82031,122.3125,122.79688,893121,1514892
01/26/2012,123.01563,123.03125,123.01563,123.03125,689603,1493461
01/27/2012,123.07813,123.14063,122.94531,123.07813,470724,1500936
01/30/2012,123.14063,123.15625,123.14063,123.15625,428536,1467268
01/31/2012,123.24219,123.24219,123.23438,123.23438,509502,1474311
02/01/2012,123.21094,123.21094,123.1875,123.1875,490785,1466031
02/02/2012,123.1875,123.23438,123.1875,123.23438,401632,1443896
02/03/2012,122.89844,123.30469,122.88281,122.89844,605805,1457665
02/06/2012,123.04688,123.09375,122.92969,123.04688,322458,1471154
02/07/2012,122.80469,122.80469,122.80469,122.80469,468011,1456861
02/08/2012,122.73438,122.76563,122.73438,122.76563,398471,1459365
02/09/2012,122.66406,122.66406,122.57813,122.57813,531316,1447021
02/10/2012,122.8125,122.85938,122.59375,122.8125,444601,1435413
02/13/2012,122.64844,122.64844,122.63281,122.63281,340357,1435839
02/14/2012,122.67188,122.75781,122.67188,122.74219,474475,1427078
02/15/2012,122.82031,122.82813,122.82031,122.82813,555187,1421839
02/16/2012,122.72656,122.73438,122.46094,122.46875,668029,1390431
02/17/2012,122.375,122.48438,122.375,122.48438,518874,1386835
02/21/2012,122.39844,122.39844,122.24219,122.32813,496319,1373962
02/22/2012,122.32813,122.52344,122.32031,122.52344,598699,1350818
02/23/2012,122.44531,122.53125,122.39844,122.50781,855503,1183366
02/24/2012,122.52344,122.52344,122.42188,122.42188,615617,1041806
02/27/2012,122.65625,122.69531,122.65625,122.67969,1212841,642058
02/28/2012,122.75,122.75,122.67188,122.69531,1031604,292826
02/29/2012,122.47656,122.47656,122.47656,122.47656,819951,1218461
03/01/2012,122.3125,122.38281,122.3125,122.38281,672202,1273907
03/02/2012,122.5,122.6875,122.5,122.6875,480022,1284774
03/05/2012,122.65625,122.65625,122.50781,122.50781,417184,1275342
03/06/2012,122.73438,122.75781,122.73438,122.75781,469736,1298752
03/07/2012,122.60156,122.77344,122.59375,122.60156,394474,1308773
03/08/2012,122.45313,122.625,122.42188,122.45313,409723,1307119
03/09/2012,122.32813,122.47656,122.08594,122.32813,503452,1314082
03/12/2012,122.32813,122.32813,122.28906,122.28906,312839,1323446
03/13/2012,122.17969,122.17969,121.96875,121.96875,547092,1334946
03/14/2012,121.66406,121.66406,121.22656,121.22656,902736,1376772
03/15/2012,121.375,121.375,121.375,121.375,882323,1394650
03/16/2012,121.27344,121.42188,121.01563,121.27344,578686,1389904
03/19/2012,121.11719,121.11719,120.92969,120.92969,640222,1389861
03/20/2012,120.85156,120.85938,120.80469,120.85938,627454,1380874
03/21/2012,121.07031,121.16406,121.07031,121.16406,524752,1379757
03/22/2012,121.28125,121.28906,121.28125,121.28906,557794,1384279
03/23/2012,121.42969,121.55469,121.19531,121.42969,385999,1385811
03/26/2012,121.49219,121.52344,121.21875,121.49219,392671,1361373
03/27/2012,121.73438,121.78906,121.73438,121.78906,464240,1355533
03/28/2012,121.75781,121.92188,121.67188,121.75781,536490,1362587
03/29/2012,121.96875,121.98438,121.69531,121.96875,510669,1333373
03/30/2012,121.82031,121.85156,121.82031,121.84375,555258,1295713
04/02/2012,121.90625,121.96094,121.90625,121.96094,462677,1289039
04/03/2012,121.52344,122.10938,121.52344,121.52344,569049,1274872
04/04/2012,121.78125,121.8125,121.78125,121.8125,613215,1266712
04/05/2012,122.03906,122.03906,122.00781,122.01563,477639,1264388
04/06/2012,122.42969,122.48438,122.42969,122.48438,220169,1278708
04/09/2012,122.57813,122.57813,122.46875,122.47656,332341,1280716
04/10/2012,122.67188,122.74219,122.66406,122.74219,629591,1307839
04/11/2012,122.64063,122.75781,122.52344,122.64063,486684,1292610
04/12/2012,122.60938,122.72656,122.53906,122.60938,427630,1296845
04/13/2012,122.78125,122.84375,122.59375,122.78125,375489,1300504
04/16/2012,122.83594,122.92969,122.83594,122.84375,374236,1297934
04/17/2012,122.72656,122.74219,122.72656,122.74219,453326,1299569
04/18/2012,122.78125,122.8125,122.78125,122.79688,368548,1297706
04/19/2012,122.85938,122.85938,122.85938,122.85938,393548,1313737
04/20/2012,122.80469,122.82813,122.80469,122.82813,302480,1308087
04/23/2012,122.97656,123.01563,122.82813,122.97656,318221,1305593
04/24/2012,122.92969,122.92969,122.86719,122.86719,370941,1309977
04/25/2012,122.89063,122.90625,122.625,122.89063,567034,1314870
04/26/2012,123.00781,123.08594,122.85156,123.00781,482353,1342168
04/27/2012,123.07813,123.07813,123.07031,123.07031,390440,1353136
04/30/2012,123.09375,123.10156,123.09375,123.10156,346407,1313567
05/01/2012,122.99219,123.17188,122.97656,122.99219,290432,1308187
05/02/2012,123.13281,123.13281,123.0625,123.0625,345353,1305379
05/03/2012,123.07813,123.08594,123.07813,123.08594,333493,1323199
05/04/2012,123.24219,123.32031,122.96094,123.24219,405572,1337473
05/07/2012,123.25,123.40625,123.23438,123.25,217848,1333547
05/08/2012,123.35938,123.35938,123.35938,123.35938,428715,1351591
05/09/2012,123.36719,123.50781,123.32813,123.36719,566738,1381008
05/10/2012,123.24219,123.32813,123.24219,123.32813,490889,1389656
05/11/2012,123.4375,123.49219,123.375,123.4375,304703,1380637
05/14/2012,123.53906,123.61719,123.42969,123.53906,443637,1397786
05/15/2012,123.45313,123.61719,123.42969,123.45313,480806,1375416
05/16/2012,123.41406,123.53125,123.28125,123.41406,499738,1380596
05/17/2012,123.39844,123.46094,123.39844,123.40625,493913,1379766
05/18/2012,123.39063,123.39063,123.39063,123.39063,454178,1369306
05/21/2012,123.375,123.39063,123.375,123.39063,371380,1363395
05/22/2012,123.24219,123.38281,123.17969,123.24219,485917,1307013
05/23/2012,123.4375,123.48438,123.16406,123.4375,702903,1268581
05/24/2012,123.33594,123.33594,123.27344,123.28906,872587,1056718
05/25/2012,123.35156,123.35938,123.30469,123.3125,588867,846740
05/29/2012,123.35156,123.38281,123.28906,123.28906,1286198,429351
05/30/2012,123.42969,123.64063,123.42969,123.64063,842501,207154
05/31/2012,123.69531,123.70313,123.69531,123.70313,716883,1167233
06/01/2012,123.91406,124.13281,123.71094,123.91406,752344,1129609
06/04/2012,123.61719,123.99219,123.60156,123.61719,463529,1110654
06/05/2012,123.63281,123.6875,123.57813,123.67969,418174,1132699
06/06/2012,123.625,123.625,123.35156,123.375,735421,1105902
06/07/2012,123.35938,123.4375,123.35938,123.4375,670803,1081778
06/08/2012,123.44531,123.44531,123.44531,123.44531,411796,1079312
06/11/2012,123.55469,123.63281,122.78125,123.55469,515761,1073626
06/12/2012,123.28125,123.28125,123.28125,123.28125,441242,1071076
06/13/2012,123.41406,123.5,123.41406,123.49219,511492,1069103
06/14/2012,123.42969,123.57813,123.34375,123.42969,455537,1064573
06/15/2012,123.66406,123.66406,123.66406,123.66406,394163,1078118
06/18/2012,123.625,123.73438,123.42969,123.625,399714,1080485
06/19/2012,123.47656,123.53906,123.47656,123.53906,408251,1081308
06/20/2012,123.39844,123.39844,123.30469,123.30469,655620,1103286
06/21/2012,123.39844,123.40625,123.39063,123.39844,498202,905650
06/22/2012,123.28906,123.28906,123.28906,123.28906,362222,1097596
06/25/2012,123.49219,123.53125,123.49219,123.53125,317421,1106829
06/26/2012,123.47656,123.47656,123.46094,123.46875,374739,1113724
06/27/2012,123.47656,123.51563,123.47656,123.51563,408031,1137415
06/28/2012,123.70313,123.72656,123.69531,123.69531,484607,1174101
06/29/2012,123.48438,123.75,123.33594,123.48438,528086,1133430
07/02/2012,123.60156,123.79688,123.60156,123.79688,486094,1146106
07/03/2012,123.625,123.625,123.625,123.625,261373,1138497
07/05/2012,123.75,123.82031,123.60156,123.75,393654,1123625
07/06/2012,123.82031,123.92969,123.80469,123.91406,328346,1116811
07/09/2012,123.99219,124.03125,123.92188,123.99219,203608,1130072
07/10/2012,124.01563,124.02344,123.92969,124.01563,262356,1132686
07/11/2012,124.04688,124.04688,123.97656,123.97656,398295,1135429
07/12/2012,123.96875,123.99219,123.96875,123.99219,330801,1151091
07/13/2012,123.9375,123.99219,123.9375,123.99219,267316,1148063
07/16/2012,124.23438,124.23438,124.17969,124.17969,345920,1149254
07/17/2012,124.0625,124.0625,124.0625,124.0625,345931,1133542
07/18/2012,124.20313,124.21094,123.99219,124.20313,247689,1132460
07/19/2012,124.125,124.24219,124.10156,124.125,330540,1139161
07/20/2012,124.29688,124.33594,124.13281,124.29688,267481,1150842
07/23/2012,124.39063,124.45313,124.28906,124.39063,372269,1140952
07/24/2012,124.42969,124.49219,124.28125,124.42969,347844,1133515
07/25/2012,124.38281,124.4375,124.38281,124.4375,346053,1161305
07/26/2012,124.36719,124.36719,124.36719,124.36719,343941,1168376
07/27/2012,123.99219,124.32813,123.88281,123.99219,576106,1155128
07/30/2012,124.21094,124.21875,124.21094,124.21875,360839,1175651
07/31/2012,124.30469,124.30469,124.29688,124.29688,465620,1167418
08/01/2012,124.0625,124.39063,124.04688,124.0625,442026,1158842
08/02/2012,124.21094,124.375,123.99219,124.21094,543839,1148073
08/03/2012,123.89844,124.24219,123.86719,123.89844,446838,1163047
08/06/2012,124.07813,124.07813,124.04688,124.04688,277581,1160442
08/07/2012,123.78906,124.03906,123.71875,123.78906,431067,1174383
08/08/2012,123.71094,123.88281,123.64063,123.71094,362135,1184544
08/09/2012,123.60938,123.69531,123.5625,123.69531,398561,1192969
08/10/2012,123.85938,123.85938,123.85938,123.85938,256006,1202078
08/13/2012,123.84375,123.92188,123.72656,123.84375,224891,1204601
08/14/2012,123.64844,123.64844,123.64063,123.64063,359711,1184201
08/15/2012,123.41406,123.64844,123.38281,123.41406,449229,1180737
08/16/2012,123.32031,123.44531,123.21094,123.32031,481219,1189759
08/17/2012,123.375,123.39063,123.375,123.39063,289526,1205213
08/20/2012,123.4375,123.44531,123.4375,123.44531,279560,1211785
08/21/2012,123.35156,123.45313,123.35156,123.45313,397344,1212217
08/22/2012,123.83594,123.89063,123.47656,123.83594,561807,1195880
08/23/2012,123.95313,124.05469,123.82813,123.95313,541289,1161791
08/24/2012,123.98438,123.98438,123.88281,123.89063,448344,1078753
08/27/2012,123.98438,124.03125,123.83594,123.98438,452128,940274
08/28/2012,124.02344,124.04688,123.99219,124.02344,800587,650650
08/29/2012,123.9375,123.98438,123.9375,123.98438,630912,916253
08/30/2012,124.17969,124.20313,124.14844,124.20313,563061,1105725
08/31/2012,124.40625,124.52344,124.40625,124.52344,728821,1165459
09/04/2012,124.39063,124.58594,124.36719,124.39063,684712,1168754
09/05/2012,124.40625,124.53906,124.36719,124.40625,482827,1189036
09/06/2012,124.09375,124.09375,124.09375,124.09375,590911,1177208
09/07/2012,124.28906,124.48438,123.85938,124.28906,705831,1196731
09/10/2012,124.20313,124.38281,124.17969,124.20313,391368,1207861
09/11/2012,124.24219,124.24219,124.1875,124.1875,363194,1219853
09/12/2012,124.04688,124.23438,124.00781,124.04688,558748,1221549
09/13/2012,124.26563,124.39063,123.80469,124.26563,861615,1222179
09/14/2012,124.03125,124.03125,123.97656,123.97656,773716,1263832
09/17/2012,123.96094,124.09375,123.92188,123.96094,338427,1265777
09/18/2012,124.10156,124.10156,124.03125,124.03125,416608,1274262
09/19/2012,124.09375,124.09375,124.07813,124.07813,449219,1305241
09/20/2012,124.07813,124.26563,124.05469,124.07813,588563,1347696
09/21/2012,124.15625,124.24219,124.15625,124.20313,438064,1380776
09/24/2012,124.26563,124.26563,124.25781,124.25781,405901,1394282
09/25/2012,124.3125,124.33594,124.15625,124.3125,459869,1423068
09/26/2012,124.46094,124.49219,124.46094,124.49219,553880,1470052
09/27/2012,124.46094,124.49219,124.39063,124.46094,518910,1487444
09/28/2012,124.48438,124.49219,124.48438,124.49219,591370,1444778
10/01/2012,124.54688,124.54688,124.52344,124.52344,429726,1442642
10/02/2012,124.5625,124.57031,124.46094,124.5625,277534,1445323
10/03/2012,124.61719,124.63281,124.52344,124.61719,297253,1456253
10/04/2012,124.50781,124.63281,124.5,124.50781,350605,1437849
10/05/2012,124.32031,124.52344,124.28125,124.32031,436798,1429997
10/08/2012,124.51563,124.51563,124.51563,124.51563,109330,1439108
10/09/2012,124.32031,124.32813,124.32031,124.32813,367038,1426108
10/10/2012,124.26563,124.34375,124.26563,124.33594,366182,1426173
10/11/2012,124.24219,124.32813,124.22656,124.32813,452586,1433208
10/12/2012,124.34375,124.42188,124.28906,124.34375,344277,1441787
10/15/2012,124.35938,124.38281,124.25,124.35938,249921,1433006
10/16/2012,124.19531,124.20313,124.19531,124.20313,443258,1412498
10/17/2012,123.94531,123.94531,123.78906,123.78906,624802,1402261
10/18/2012,123.78125,123.78906,123.75,123.75,601310,1387053
10/19/2012,123.77344,123.85938,123.77344,123.85938,523285,1381008
10/22/2012,123.71875,123.73438,123.71875,123.73438,449839,1371433
10/23/2012,123.83594,123.83594,123.83594,123.83594,546099,1358338
10/24/2012,123.83594,123.90625,123.83594,123.90625,497957,1351648
10/25/2012,123.64063,123.64063,123.625,123.63281,645505,1345404
10/26/2012,123.76563,123.91406,123.76563,123.91406,470505,1341460
10/29/2012,123.98438,124.00781,123.98438,123.98438,160104,1336861
10/30/2012,123.85938,124.07813,123.77344,123.85938,133922,1336548
10/31/2012,124.07813,124.10938,124.07813,124.10938,501066,1337725
11/01/2012,123.99219,124.10156,123.99219,124.10156,385269,1349487
11/02/2012,124.07813,124.09375,124.07813,124.09375,447653,1339554
11/05/2012,124.25781,124.25781,124.24219,124.24219,361307,1343134
11/06/2012,124.1875,124.1875,123.98438,123.98438,454358,1344223
11/07/2012,124.44531,124.45313,124.38281,124.41406,740532,1356578
11/08/2012,124.5,124.53906,124.32031,124.5,487466,1364838
11/09/2012,124.53125,124.60938,124.4375,124.53125,531963,1292342
11/12/2012,124.55469,124.55469,124.55469,124.55469,121846,1368146
11/13/2012,124.63281,124.64063,124.5,124.63281,409879,1407239
11/14/2012,124.53906,124.625,124.53906,124.625,470565,1431554
11/15/2012,124.63281,124.67188,124.5625,124.63281,435522,1438629
11/16/2012,124.67188,124.69531,124.67188,124.69531,529480,1443175
11/19/2012,124.57031,124.59375,124.57031,124.59375,317237,1438283
11/20/2012,124.46875,124.63281,124.4375,124.46875,510695,1391368
11/21/2012,124.38281,124.38281,124.34375,124.34375,428287,1355966
11/23/2012,124.3125,124.39063,124.3125,124.3125,203081,1321695
11/26/2012,124.38281,124.45313,124.38281,124.42188,643482,1082221
11/27/2012,124.44531,124.48438,124.4375,124.48438,853934,849975
11/28/2012,124.5625,124.61719,124.5625,124.61719,1040511,1159342
11/29/2012,124.60938,124.64844,124.60938,124.63281,578282,1311626
11/30/2012,124.71875,124.71875,124.71875,124.71875,448367,1348621
12/03/2012,124.64063,124.64844,124.64063,124.64063,394116,1366841
12/04/2012,124.66406,124.72656,124.59375,124.66406,336398,1380554
12/05/2012,124.75,124.80469,124.63281,124.75,439837,1406676
12/06/2012,124.77344,124.82813,124.71094,124.77344,350440,1409913
12/07/2012,124.6875,124.82813,124.61719,124.6875,494355,1412834
12/10/2012,124.71094,124.80469,124.67188,124.71094,242809,1410367
12/11/2012,124.64063,124.64063,124.64063,124.64063,353890,1420098
12/12/2012,124.625,124.625,124.58594,124.58594,621650,1432881
12/13/2012,124.375,124.64844,124.35156,124.375,719600,1418362
12/14/2012,124.38281,124.38281,124.38281,124.38281,469840,1414138
12/17/2012,124.25,124.25,124.20313,124.20313,450829,1405390
12/18/2012,124,124.19531,123.94531,124,704487,1412378
12/19/2012,124.02344,124.09375,124.02344,124.08594,619013,1449474
12/20/2012,124.07813,124.07813,124.07813,124.07813,483059,1473954
12/21/2012,124.23438,124.23438,124.20313,124.20313,412262,1499113
12/24/2012,124.125,124.23438,124.125,124.125,80511,1507698
12/26/2012,124.17188,124.23438,124.09375,124.17188,108809,1518916
12/27/2012,124.375,124.40625,124.09375,124.375,378190,1518144
12/28/2012,124.39063,124.39844,124.39063,124.39844,259551,1528268
12/31/2012,124.42969,124.42969,124.375,124.41406,254069,1506884
01/02/2013,124.22656,124.22656,124.1875,124.1875,474143,1514124
01/03/2013,123.94531,124.23438,123.90625,123.94531,674720,1498522
01/04/2013,123.85938,123.89063,123.85938,123.89063,0,1498522
