"Date","Open","High","Low","Close","Volume","OI"
04/09/1976,953.75,955.75,952.25,953.25,4630,52450
04/12/1976,949.25,951.25,948.25,949.75,2640,52745
04/13/1976,948.75,948.75,946.75,947.75,3475,53070
04/14/1976,946.75,949.75,945.75,947.75,5650,54420
04/15/1976,946.75,958.75,946.75,956.25,5570,54680
04/19/1976,950.75,953.25,949.25,950.75,6050,54565
04/20/1976,947.75,954.75,947.75,950.25,8085,56690
04/21/1976,948.75,948.75,946.75,947.75,3370,59070
04/22/1976,947.75,949.25,945.75,946.75,2010,59335
04/23/1976,947.75,947.75,939.25,939.25,8850,58555
04/26/1976,938.25,940.25,935.25,937.75,6405,58770
04/27/1976,938.75,938.75,932.75,933,11035,57230
04/28/1976,932.25,936.75,931.75,935,9795,56375
04/29/1976,936.75,937.25,930,931.5,9230,56840
04/30/1976,930,933,929.25,932.25,7185,57375
05/03/1976,932.75,935.5,932.5,934.25,3865,56780
05/04/1976,934.75,936.75,934.25,934.25,4645,56050
05/05/1976,933.75,935.75,933,933,6535,57600
05/06/1976,932.25,933.25,930.25,932.75,5575,58565
05/07/1976,934.25,935.5,932,933,5830,58485
05/10/1976,931.75,937.75,931.75,935.25,7545,58255
05/11/1976,937.75,937.75,934,936.25,5045,56310
05/12/1976,936.75,942.5,936.5,940.5,9210,57715
05/13/1976,940.25,948.25,940.25,948,10355,57740
05/14/1976,948.75,952.75,947.75,948.5,9020,58265
05/17/1976,948.75,953.75,947.5,947.75,9265,57565
05/18/1976,947.25,947.25,941.5,942.25,6410,58385
05/19/1976,941.75,942,938.75,939,8150,57295
05/20/1976,939.25,940.75,937.25,937.75,13025,55345
05/21/1976,937.25,938,935.5,937.25,6670,57180
05/24/1976,939.25,956.75,937.75,948.5,12550,58550
05/25/1976,949.75,950.75,940,940.25,9580,56985
05/26/1976,940.75,946.25,940.75,944.5,6795,57865
05/27/1976,946.75,949.75,943.5,946.5,7250,58950
05/28/1976,943.75,947,942.25,945.25,9625,58535
06/01/1976,944.25,959.25,943.75,955.25,10215,58445
06/02/1976,956.25,961.75,953.25,953.25,11590,59660
06/03/1976,952.75,956.5,951.75,954.25,12460,54870
06/04/1976,954.25,955.75,948.75,949.25,10615,54765
06/07/1976,952.75,961.75,952.75,959.25,11895,53085
06/08/1976,961.75,976.25,960.75,961,13335,54180
06/09/1976,962.75,967.25,962.25,964.25,9285,50325
06/10/1976,967.75,973.75,967.75,969.75,9200,50100
06/11/1976,970.75,970.75,957.75,960.25,9785,48820
06/14/1976,959.25,965.25,957.5,958,7560,49275
06/15/1976,956.75,956.75,947.75,951.75,13380,51290
06/16/1976,948.75,957.75,948.75,952.25,9315,51335
06/17/1976,953.75,956.75,949,949.25,8365,48095
06/18/1976,948.75,952.25,947.5,948.75,7260,47055
06/21/1976,948.25,959.25,947.75,956.75,18025,36885
06/22/1976,959.75,964.25,954.75,957.75,22625,31330
06/23/1976,953.75,953.75,948.25,951.25,11065,57810
06/24/1976,951.75,960.75,948.75,956.75,10200,61890
06/25/1976,961.75,961.75,952.25,953.75,10815,66385
06/28/1976,955.75,958.75,954.25,955.25,10140,69995
06/29/1976,954.75,956.25,952.75,954.25,8965,74790
06/30/1976,951.75,954.25,950.75,951.75,8690,76345
07/01/1976,949.75,966.5,949.75,963.25,16475,76855
07/02/1976,966.75,978.25,964.25,964.75,18030,79495
07/06/1976,970.75,979.75,970.75,974,12350,79925
07/07/1976,974.75,974.75,953.25,955.75,12920,80540
07/08/1976,958.75,963.75,955.75,963.25,12410,78015
07/09/1976,964.25,964.25,956.25,956.25,9150,77080
07/12/1976,954.75,955.5,945.25,946.75,13405,77940
07/13/1976,944.75,947.75,943.75,945.75,17130,73700
07/14/1976,948.75,959.75,947.75,959.75,12255,73240
07/15/1976,958.75,958.75,945.5,946.75,9865,73550
07/16/1976,946.75,948.25,944.25,945.75,10100,71825
07/19/1976,944.75,945.5,934.75,937.25,18490,72965
07/20/1976,936.75,943.75,935.25,939.75,8805,73090
07/21/1976,940.25,942.25,938.25,939.75,9725,72265
07/22/1976,938.75,938.75,923.75,930.25,22395,71260
07/23/1976,928.75,936.5,928.75,935.25,9730,71620
07/26/1976,936.25,936.75,928,929,12900,69150
07/27/1976,928.25,930.75,924.75,928.5,13760,66835
07/28/1976,927.75,933.25,927.75,929,10040,68210
07/29/1976,927.75,927.75,924.75,925,20810,56005
07/30/1976,924.75,925.25,920.75,921.25,20380,46520
08/02/1976,918.75,919.25,910.5,910.75,10955,44335
08/03/1976,908.75,914.25,908.75,912.5,10315,44135
08/04/1976,913.75,918.5,913.75,916.5,9590,39685
08/05/1976,917.25,917.25,913.25,914.5,10410,35770
08/06/1976,913.25,913.25,907,907.25,15375,35765
08/09/1976,906.75,907,898.75,900,9365,32420
08/10/1976,901.25,902.75,897.25,899.25,7070,30180
08/11/1976,898.75,899.75,897.5,899.75,5640,27765
08/12/1976,899.75,901.75,899,899.75,5160,26000
08/13/1976,900.75,904.5,899.75,901.25,4955,25085
08/16/1976,900.25,901.25,899.75,900,4930,23645
08/17/1976,899.75,900.25,894,894.5,6475,20015
08/18/1976,892.75,897.75,892.75,896,2265,19385
08/19/1976,896.75,903.75,896.75,899,3300,18075
08/20/1976,900.75,901.25,896.25,896.75,3605,16275
08/23/1976,899.25,901.75,897.25,897.25,6945,74260
08/24/1976,897.25,898.25,893.5,893.75,10110,76160
08/25/1976,891.25,891.75,887.5,887.75,7900,76270
08/26/1976,886.25,887,883.25,884.75,8145,77770
08/27/1976,884.75,886.75,879.75,883,10380,78745
08/30/1976,883.75,883.75,878.25,879.75,8555,78155
08/31/1976,881.25,882.75,879.5,881,6355,78360
09/01/1976,881.25,885.75,880.75,885.25,6505,79015
09/02/1976,888.25,894.25,888.25,890.75,10255,79665
09/03/1976,890.25,890.25,885.25,888.25,7465,79580
09/07/1976,891.25,900.75,891.25,898.5,11265,80470
09/08/1976,898.25,898.25,886.75,887.75,8580,78930
09/09/1976,886.75,890.25,885.5,889.5,10445,78120
09/10/1976,889.25,890.5,886.75,886.75,4410,78045
09/13/1976,884.25,884.75,877.25,877.75,12645,77050
09/14/1976,876.75,879.75,873.25,873.75,8535,77485
09/15/1976,874.75,879,873,877.75,9915,76615
09/16/1976,878.75,881.25,874.25,874.75,6165,75435
09/17/1976,874.75,875.75,867.75,868,9470,74795
09/20/1976,867.25,867.25,859.25,863.25,8800,75935
09/21/1976,866.25,868.25,861.25,861.75,9580,76775
09/22/1976,861.25,863.25,860.25,862.75,6985,75390
09/23/1976,861.25,867.75,860.75,866.75,12965,71890
09/24/1976,864.75,865.75,861.75,862.75,5865,71190
09/27/1976,863.25,863.25,854,856,9390,69740
09/28/1976,856.25,859.5,855.5,856,8610,68740
09/29/1976,855.75,855.75,847.25,847.25,8405,68305
09/30/1976,846.25,846.25,841.25,842.25,11885,64295
10/01/1976,843.25,845.25,837.25,838.25,7930,63385
10/04/1976,837.25,847.25,835.75,844,6985,63500
10/05/1976,844.25,847.75,841.25,844.25,6035,63150
10/06/1976,844.25,849,843.25,847.75,6300,61005
10/07/1976,848.75,853.5,848.25,850.75,9115,60000
10/08/1976,853.25,853.25,847.75,848.25,5995,59365
10/11/1976,847.25,847.75,842.5,843.5,4150,58525
10/12/1976,842.25,848.25,842.25,848.25,6475,58620
10/13/1976,853.25,861.75,853,861.25,10550,55730
10/14/1976,860.25,860.25,847.25,848.25,8600,55230
10/15/1976,847.25,847.75,844.25,845,8840,53945
10/18/1976,844.25,847.25,843.5,845.25,4570,53895
10/19/1976,846.25,848.25,845.25,847.5,6505,52015
10/20/1976,846.75,847.25,845.25,846.25,4410,53040
10/21/1976,846.25,847.25,842.75,843.25,6170,51655
10/22/1976,840.25,840.75,837.75,840.25,6480,48720
10/25/1976,841.75,842.25,837.5,838.75,4165,47925
10/26/1976,839.25,839.75,835.5,836,6475,45185
10/27/1976,836.75,837,829.75,832.75,6460,44645
10/28/1976,832.75,832.75,825.75,828.75,5820,43430
10/29/1976,827.75,831.5,826.25,830.25,3655,43095
11/01/1976,830.75,834.25,829,834,3110,42595
11/03/1976,835.25,836.25,827,828.25,12550,40505
11/04/1976,828.25,831.75,827.75,829.25,4870,40085
11/05/1976,830.75,831.25,827,828.75,5240,38815
11/08/1976,827.75,830.75,826.25,827.75,3265,38880
11/09/1976,826.75,827.25,822.5,823,8860,36270
11/10/1976,822.25,824.75,822.25,823.25,6705,36065
11/11/1976,821.25,821.25,809.25,813.75,7405,33975
11/12/1976,814.25,816.5,814.25,815.75,6285,33390
11/15/1976,816.25,817.25,814.25,816.75,7190,34735
11/16/1976,817.25,819.25,816.5,819,8030,34605
11/17/1976,814.75,820,814.75,816.75,5785,32670
11/18/1976,815.75,816.5,813.25,814.5,3345,31755
11/19/1976,813.75,816.75,813.75,815.75,2375,31420
11/22/1976,816.25,819.25,816.25,819,6100,30775
11/23/1976,820.25,820.25,817.5,818.5,5625,58080
11/24/1976,818.75,819.75,817.5,818,3125,58825
11/26/1976,817,817,814.25,814.75,4860,61280
11/29/1976,813.75,813.75,809.75,809.75,8370,63160
11/30/1976,807.75,811.25,806.75,811,9985,64805
12/01/1976,811.75,813.25,811.5,813,6385,66430
12/02/1976,813.75,814.25,813,813.25,6445,68360
12/03/1976,813.25,816.25,813.25,815.5,6610,69675
12/06/1976,815.75,820,815.75,819.5,8310,71085
12/07/1976,819.75,821.75,816.75,816.75,9610,70650
12/08/1976,816.75,819.5,815,819,6670,72295
12/09/1976,818.25,819.5,817,817.75,9465,70850
12/10/1976,817.25,818.5,816.75,818.25,6490,70210
12/13/1976,817.75,820,817.5,819.5,7910,70275
12/14/1976,819,820,818.75,818.75,6000,70790
12/15/1976,818.75,819.25,814.75,814.75,7100,71650
12/16/1976,814.75,815.5,814,815,4330,71415
12/17/1976,814.5,814.5,811.75,812,6385,71565
12/20/1976,811.75,813.25,811.25,812.75,5940,72585
12/21/1976,812.25,813.5,811.75,813.25,5010,71495
12/22/1976,813.75,815.5,813.25,814.25,7455,73500
12/23/1976,814.75,815.75,814,815.25,3165,73730
12/27/1976,816.25,821.75,816.25,821.5,6940,72495
12/28/1976,821.25,822.25,820,821.75,8105,72360
12/29/1976,822.75,823.75,821.75,821.75,7050,73325
12/30/1976,820.75,821.25,817.75,818.75,8525,73570
01/03/1977,817.25,818.25,816.5,817,9375,73180
01/04/1977,815.75,817.25,815.25,817,8265,71730
01/05/1977,817.25,820.5,817.25,819.5,8035,71595
01/06/1977,819.75,823.75,819.25,822.75,9990,70535
01/07/1977,823.25,824.25,820.75,820.75,9150,70285
01/10/1977,821.75,824.25,821.75,823,7465,70105
01/11/1977,823.25,823.75,822.25,823,9430,68905
01/12/1977,823,824.75,823,824.25,10065,66475
01/13/1977,824.25,824.75,820.25,821.25,10235,65280
01/14/1977,820.75,821,818.75,819.5,8950,63515
01/17/1977,820.25,822.25,820,821.25,3995,62460
01/18/1977,820.25,823.25,819.75,820.5,6985,60545
01/19/1977,820.75,821.5,820.25,820.75,13095,54850
01/20/1977,821.25,821.5,819.75,821,7065,54080
01/21/1977,820.75,821.75,820.25,821,5575,53700
01/24/1977,820.25,823.75,820,823.25,5140,53625
01/25/1977,822.75,822.75,821,821,5680,51805
01/26/1977,819.25,819.75,816.75,818.5,9950,51700
01/27/1977,818.5,820,816.75,817.25,7225,50125
01/28/1977,817.25,818.25,815.75,816.75,12500,48340
01/31/1977,817.75,818.25,817,817.5,6810,46220
02/01/1977,817.25,817.5,816.25,817,7015,45105
02/02/1977,816.25,817,815.75,816,7905,42770
02/03/1977,816.25,820.25,816.25,819.25,7755,40905
02/04/1977,818.25,821,818,820.5,8330,40595
02/07/1977,820.75,825.25,820.75,822.5,10810,38135
02/08/1977,821.25,822.5,821.25,822.25,6970,36585
02/09/1977,822.25,823.75,822.25,823.25,6770,35045
02/10/1977,823.75,824.75,823.25,824.5,13380,28510
02/11/1977,824.25,824.75,821.5,821.5,7620,26345
02/14/1977,821.5,821.75,819.5,819.75,6030,25365
02/15/1977,819.75,822.5,819.25,822.25,5880,23185
02/16/1977,822.75,824.75,822.5,823.75,3295,22740
02/17/1977,824.5,826.75,824.25,825.25,5625,22635
02/18/1977,825.25,826.75,824.25,825.75,8085,22125
02/22/1977,824.25,826.25,822.5,822.5,6805,21340
02/23/1977,823.25,826.5,822.75,825.25,7850,40975
02/24/1977,825.25,827.75,825.25,826.25,5425,43100
02/25/1977,825.75,825.75,822,822,9785,46255
02/28/1977,821.25,824,817.25,817.5,8685,47215
03/01/1977,816.75,817.5,815,816.75,8700,47315
03/02/1977,816.75,817.25,813.5,813.5,8230,46360
03/03/1977,813.25,815.75,813.25,813.5,6670,45730
03/04/1977,813.25,816.5,812.75,815.75,5040,45560
03/07/1977,817.25,819.25,815.25,815.5,3800,45560
03/08/1977,818.25,820,816.25,818,6655,45675
03/09/1977,817.5,818.25,816.5,817.5,6355,46045
03/10/1977,816.75,816.75,812.25,812.5,8775,46910
03/11/1977,812.5,813.75,811.75,813.25,7580,47255
03/14/1977,813.25,813.75,811.25,811.25,3110,47605
03/15/1977,811.25,811.5,809.25,810.25,10070,46790
03/16/1977,811.25,812.75,810.25,811.75,7675,47195
03/17/1977,812.75,813,810.25,810.5,4335,47400
03/18/1977,810.25,811.75,809.5,811.25,4670,46730
03/21/1977,811.25,813,811,812.5,3080,46540
03/22/1977,812.25,812.25,810.75,811,4910,46055
03/23/1977,811.25,811.5,809.5,809.75,3985,44565
03/24/1977,809.25,810.5,808.5,810.5,4965,43950
03/25/1977,810.25,811.5,809.75,810.75,3955,43030
03/28/1977,808.75,808.75,806.25,806.25,6405,43190
03/29/1977,807.25,807.25,805.75,806.75,7755,42515
03/30/1977,806.5,806.75,802.75,803,10455,42640
03/31/1977,802.75,803.25,801.5,802.5,6585,41905
04/01/1977,803.25,804.75,803.25,804.5,4925,42455
04/04/1977,803.5,803.75,800.25,800.5,4460,42160
04/05/1977,801.25,801.25,796.25,796.5,5470,40720
04/06/1977,796.75,797.25,795.75,796.5,4060,39820
04/07/1977,797.25,798.75,796.25,798.75,5920,36985
04/11/1977,798.75,800,797.75,799.25,4090,36190
04/12/1977,799.75,801.5,799.75,801.25,5010,34785
04/13/1977,801.75,804.5,799.75,799.75,7615,34040
04/14/1977,798.75,799.75,798,798.75,5365,33875
04/15/1977,799.5,801.25,798.5,801.25,2895,33595
04/18/1977,800.25,801.75,799.75,800,4345,32980
04/19/1977,800.25,801.75,800,800.5,5995,30175
04/20/1977,799.75,800.25,798.75,799.25,4215,30405
04/21/1977,799.25,799.25,796,796.25,4035,29360
04/22/1977,797.25,798.25,794.25,794.25,3600,29445
04/25/1977,793.75,793.75,789.25,789.5,4595,38150
04/26/1977,789,790.5,787.5,790.5,8440,37780
04/27/1977,790,790.5,786.5,786.5,6815,39475
04/28/1977,786.5,788.5,785.5,788.25,8145,42400
04/29/1977,788.5,789.25,787.25,787.5,6715,42870
05/02/1977,787,787.5,786.75,787,3885,43545
05/03/1977,788,788,784,784.25,8805,44565
05/04/1977,783.5,783.75,780,780,8865,46655
05/05/1977,779.25,780.25,777.5,778,6685,46755
05/06/1977,778,780.25,778,779.25,5255,46660
05/09/1977,779,779,776.25,776.5,3960,47855
05/10/1977,776,776,772,772.25,6140,49430
05/11/1977,773.25,774.5,772.75,773,6255,48010
05/12/1977,773.5,781,773.5,780.75,9140,49910
05/13/1977,781.5,781.75,775.75,775.75,7105,50570
05/16/1977,774.5,776.25,774,775.75,4610,50725
05/17/1977,776.5,776.5,773.5,773.75,4590,50075
05/18/1977,772.5,774.25,772,774,4935,48995
05/19/1977,774,776,772.75,772.75,2870,48875
05/20/1977,772,772.5,770.5,770.75,6800,50435
05/23/1977,770,773.25,770,771.25,3885,50305
05/24/1977,771.5,775.25,771.5,774,5705,50345
05/25/1977,774.5,774.5,771,771.5,4690,49100
05/26/1977,771,771,769.25,770,5000,48655
05/27/1977,769.5,769.75,769,769.5,2600,48280
05/31/1977,769,772.75,769,771,4620,47575
06/01/1977,771,771.5,770,770.25,4830,47170
06/02/1977,770.25,770.25,768,768.25,6785,46940
06/03/1977,768,768,766,766.25,6995,47810
06/06/1977,765,766.25,764,764.25,7170,48240
06/07/1977,764.5,765.25,764.5,764.75,5030,46430
06/08/1977,764.75,765,764,764.75,5300,46710
06/09/1977,764.5,764.5,762.5,762.75,6685,45955
06/10/1977,762.5,762.5,760.5,760.5,7050,46310
06/13/1977,760,760,758.5,758.75,5575,45750
06/14/1977,758.5,761.25,758.5,761,7860,43570
06/15/1977,761.5,766,761,764.75,5790,42985
06/16/1977,764.5,767.25,764.5,766.5,6100,42755
06/17/1977,766.5,769.5,766.25,769,8185,43180
06/20/1977,769,772.5,769,771.25,7375,40230
06/21/1977,771.5,771.5,765.5,766.25,7890,39355
06/22/1977,766,766,763.25,765.5,4945,38070
06/23/1977,767.75,771.25,767.75,769.25,4570,28760
06/24/1977,768.75,769.25,767.75,768.75,3035,29500
06/27/1977,769.75,776,769.75,775.75,8520,30245
06/28/1977,775.75,778.5,775.25,777.25,10150,32080
06/29/1977,777.25,777.25,774.25,774.25,6415,33180
06/30/1977,772.75,772.75,770.75,771.5,6230,34085
07/01/1977,768.75,769.75,767.25,768.25,5450,34010
07/05/1977,767.75,772.25,767.5,769.25,7195,36275
07/06/1977,768.25,770.75,768.25,770,10365,37240
07/07/1977,769.25,769.75,768.75,769.25,8280,36030
07/08/1977,768.25,770.75,768.25,769.75,14290,35190
07/11/1977,768.5,768.5,765.75,766,9915,35425
07/12/1977,764.75,766,763.5,763.75,10780,33525
07/13/1977,764.25,767.25,764.25,766.25,9790,32740
07/14/1977,767.75,770.5,767.25,767.25,12915,32990
07/15/1977,767.25,767.25,763,763.25,9260,33110
07/18/1977,761.25,762.25,761,761.75,7330,34550
07/19/1977,762.75,765,762.75,764.25,7745,35185
07/20/1977,763.75,764.75,761.75,761.75,11905,32710
07/21/1977,761.75,763,760.75,760.75,5930,31440
07/22/1977,761.75,763,761.5,762.25,5210,31335
07/25/1977,761.75,762.25,761.25,761.25,4060,31375
07/26/1977,761.25,762,760.25,760.5,5730,31415
07/27/1977,760.75,761,757.25,757.25,7240,31810
07/28/1977,754.75,757.25,754.25,755.5,11935,29985
07/29/1977,755,757.25,755,757,8120,30590
08/01/1977,757,759,756.75,759,5245,31490
08/02/1977,759.75,760.75,757.75,757.75,7000,32885
08/03/1977,758.25,759.75,757.75,758.75,5345,32885
08/04/1977,759.75,760.25,758.75,759,4330,32030
08/05/1977,758.75,759.75,758.5,759.25,4995,30985
08/08/1977,757.75,758,757.25,757.25,4180,30955
08/09/1977,757.5,758.25,756.75,756.75,2195,30495
08/10/1977,757.25,757.75,757.25,757.5,5240,28905
08/11/1977,757.75,757.75,756.25,756.5,4810,28015
08/12/1977,756,756.5,755.25,755.25,2710,27860
08/15/1977,754.75,755.25,750.75,751.25,11945,26105
08/16/1977,750.75,754.5,750.75,753.75,7175,22120
08/17/1977,754.25,755.5,753.5,754.75,4825,21130
08/18/1977,753.75,756,753.25,755.75,7655,19980
08/19/1977,755.25,755.75,754,754,4465,19335
08/22/1977,754.25,754.25,752.75,752.75,7530,20445
08/23/1977,752.5,754,752.5,753.75,2860,30205
08/24/1977,754.5,757.25,754.5,756.5,5905,30280
08/25/1977,757.5,759.25,757,757.5,5715,30110
08/26/1977,757,757,755.5,755.75,5055,31535
08/29/1977,755.5,756.5,754.75,755.5,3335,32380
08/30/1977,757,757,755.75,756.5,4345,34305
08/31/1977,756.75,757.75,756.75,757.25,4610,33645
09/01/1977,757.25,758,756.75,758,4645,33885
09/02/1977,758.5,759.5,758,758.5,8465,36040
09/06/1977,758.25,761.5,758.25,761.25,8840,38345
09/07/1977,761,762.25,760.5,762,12400,42920
09/08/1977,762,764.25,762,764,8735,44460
09/09/1977,763.5,767.75,763.5,766.75,14765,46355
09/12/1977,766,771.25,766,770.25,10700,48995
09/13/1977,769,772.5,769,771.25,16125,48235
09/14/1977,771,772.5,769.25,769.5,11875,47735
09/15/1977,770.5,770.5,768.5,769,5845,47595
09/16/1977,769.25,769.75,769,769.5,4005,48895
09/19/1977,770,772.75,769.75,772,8385,48900
09/20/1977,772,774.75,772,774.5,7955,49925
09/21/1977,775.5,780.5,775.5,778.75,14330,52720
09/22/1977,779.5,779.5,775.75,775.75,11175,52125
09/23/1977,775,778.25,775,777,6025,51330
09/26/1977,776.5,779,774.75,778.5,6550,52715
09/27/1977,778.5,779.25,777.75,778.25,4040,52930
09/28/1977,778,779.75,775.75,775.75,6095,53205
09/29/1977,776,778.75,776,778.25,4410,52750
09/30/1977,779.5,780.5,779.5,780,5205,52460
10/03/1977,779.5,783.5,779.25,782.75,5915,53300
10/04/1977,783.75,787.25,783.75,784,8070,54185
10/05/1977,783.5,785.5,782.5,782.5,5300,53475
10/06/1977,783.5,785,783.5,784.25,4195,52655
10/07/1977,783.5,784.75,780.5,781,5125,52045
10/10/1977,781.5,782,779.25,779.5,7520,53195
10/11/1977,779,779,777.5,777.5,8645,51175
10/12/1977,777,777.5,774.75,775,4370,50505
10/13/1977,774.5,775,771.5,775,6375,48915
10/14/1977,775.5,779,775,778.75,9355,47500
10/17/1977,779.5,781.5,778.75,780,6500,46970
10/18/1977,781,781.5,779.25,779.5,3495,46590
10/19/1977,780.5,780.5,779,779,4515,46600
10/20/1977,778,779.5,777.25,777.5,6060,46020
10/21/1977,777.5,779.25,777,778.5,11635,45540
10/24/1977,779.75,781.25,779.75,779.75,10260,43985
10/25/1977,780.5,780.5,777.75,777.75,7160,43425
10/26/1977,778,782,778,781.75,10515,43195
10/27/1977,782.5,786,782.5,783.75,10145,42885
10/28/1977,783.5,787,783.5,784.5,10655,42085
10/31/1977,785.5,786.5,784.5,785,6550,42125
11/01/1977,786,788.5,785,787,7450,38995
11/02/1977,791.5,795,791,792.25,10700,37470
11/03/1977,790.75,792.5,790.25,790.5,13025,34425
11/04/1977,790.5,794.25,790.5,791.75,14440,32970
11/07/1977,792.5,795.25,792.5,794.5,6430,32190
11/08/1977,795,797.25,792.5,792.75,7635,31780
11/09/1977,794.5,795.25,794.25,794.5,6510,31445
11/10/1977,795.5,796,794.5,795.25,10105,31200
11/11/1977,796,796.25,794.75,795.25,6675,30480
11/14/1977,795.25,799.5,795,797.25,9200,30305
11/15/1977,800.5,806.25,799.75,803.5,15355,30495
11/16/1977,805,808.25,805,806.75,12465,26120
11/17/1977,803,805.5,802.5,802.5,10450,23350
11/18/1977,803.5,805.5,801.75,804.75,7035,20285
11/21/1977,806,806.5,801.75,802,3605,19150
11/22/1977,802.5,802.5,797.5,798.75,4960,18290
11/23/1977,798,800,797.75,798.25,7270,55505
11/25/1977,799.5,801.25,799.5,800.5,5030,54985
11/28/1977,801.5,802.5,796.5,796.5,10775,58215
11/29/1977,797,798.25,795.25,796.5,12260,59980
11/30/1977,795.5,796.75,794.5,794.5,12810,61110
12/01/1977,794.5,796,792.75,795.75,9580,60280
12/02/1977,796.5,797,794.5,794.75,8635,61170
12/05/1977,794.75,794.75,788.5,788.5,9390,59820
12/06/1977,788,789,786.75,788.5,16045,56550
12/07/1977,790,792,789.75,790.5,12735,57365
12/08/1977,791.5,792.25,790.5,790.5,4865,56630
12/09/1977,791,791,788.5,788.5,8890,56310
12/12/1977,787.5,788.25,782.25,782.75,5850,56390
12/13/1977,782.75,786.5,782.75,786,11335,53190
12/14/1977,787.5,788.5,784,784.25,11325,50890
12/15/1977,783.75,785.5,783.25,785,6040,53020
12/16/1977,785,785.75,784.25,784.5,6420,53485
12/19/1977,784.5,785.25,783.5,784,5055,54005
12/20/1977,784.25,786.25,784,786,6580,52275
12/21/1977,786.5,787.75,786.5,787.5,6315,52410
12/22/1977,787.75,789,787.75,789,3615,53685
12/23/1977,790.5,792.5,790,792.25,6020,54570
12/27/1977,793,797.75,793,795.75,7230,54365
12/28/1977,795,798.25,794,798,10060,55585
12/29/1977,798,798,795.5,795.5,9340,55600
12/30/1977,794.5,795.75,794,794.75,9915,56095
01/03/1978,794.5,795.25,791.5,791.5,6940,55630
01/04/1978,791,793.5,790.25,793.25,7515,54190
01/05/1978,793.5,793.75,790.25,790.5,9440,53105
01/06/1978,790.75,793.25,789.75,792.5,8150,50530
01/09/1978,793.5,793.5,791.75,792,5395,49840
01/10/1978,792.5,795.25,792.5,794.5,8410,48915
01/11/1978,795.5,796,794,794,8905,47225
01/12/1978,794,794.5,793,793,5235,46130
01/13/1978,793,794.25,792.75,793.25,9025,48250
01/16/1978,792.5,793,789,789.5,11090,49525
01/17/1978,787.5,789.5,786.5,788.5,7965,50070
01/18/1978,789,790.5,788.75,789.25,5490,49350
01/19/1978,789,790,789,789.5,8000,50310
01/20/1978,789.5,791.25,789.5,791,6670,48445
01/23/1978,789.5,793.5,789.5,792.5,7980,47200
01/24/1978,792.5,793,791.5,791.5,7940,47550
01/25/1978,791,792.25,790.75,791.5,6040,47395
01/26/1978,791,791.75,789.5,790,7145,48190
01/27/1978,790.5,791.75,790.25,790.5,6255,46995
01/30/1978,791,791.5,790,790,7110,45125
01/31/1978,790,790,786.5,786.5,11985,46435
02/01/1978,786.5,788.25,786,787.25,6795,45200
02/02/1978,787.5,788.5,787.5,787.75,5550,42990
02/03/1978,787.75,788.25,787,787.5,8155,40730
02/06/1978,788,789.25,787.5,788.25,11845,36025
02/07/1978,788.75,788.75,787.5,787.5,7945,36320
02/08/1978,787,787.5,786,786.5,10885,34615
02/09/1978,786.25,789.25,786,787.5,10100,33480
02/10/1978,788.5,789.5,788.5,789,10970,29465
02/13/1978,789.5,790,787.5,787.5,7555,29965
02/14/1978,788.5,790.25,788.5,789.75,10000,26375
02/15/1978,790,790.25,788.25,788.25,12895,21900
02/16/1978,787.75,788.25,786.5,786.5,6705,21115
02/17/1978,787,788,786.5,787,4760,21045
02/21/1978,786.5,788.5,785.75,787,6850,20340
02/22/1978,788,788,785,785,2440,20035
02/23/1978,784.75,784.75,779.75,780,10390,24865
02/24/1978,779.75,782.25,779.75,780.75,6705,23590
02/27/1978,780.75,781.25,778.5,778.75,5915,25605
02/28/1978,777.75,779.25,777.75,779,6440,26755
03/01/1978,779.25,782.5,779.25,782.25,6830,27145
03/02/1978,782.5,784.75,782,783,5880,26800
03/03/1978,783.75,787,783.75,785.5,10940,26205
03/06/1978,785.75,786.75,785,785.25,16420,28990
03/07/1978,785.75,789.25,785.75,789,8415,28980
03/08/1978,791.75,793.25,790,791.25,10485,28760
03/09/1978,793.75,793.75,787.5,788,7750,29970
03/10/1978,787.5,787.5,785.25,786.25,3675,30865
03/13/1978,786.25,791.25,786.25,790.25,5750,30430
03/14/1978,791.25,794.5,791,792,10125,30625
03/15/1978,792,799.25,791.25,797,10825,33745
03/16/1978,796.75,798.75,795.25,797.5,6645,33920
03/17/1978,799.25,810.25,799.25,808.75,15645,35955
03/20/1978,808.75,811.75,800.25,803.75,10780,38435
03/21/1978,804,805.75,798.25,798.5,6930,33560
03/22/1978,802.25,806.25,802.25,804.25,7020,35055
03/23/1978,805.75,808.75,803.25,808.75,3795,34110
03/27/1978,808.75,813.75,808.75,812.75,5130,33895
03/28/1978,812.75,812.75,809.25,811.25,5285,32850
03/29/1978,808.75,810.5,802.75,805.5,7345,32265
03/30/1978,805.75,810.75,805.75,810.25,6750,31420
03/31/1978,812.75,820.75,812.75,819.75,7590,30650
04/03/1978,821.25,821.25,815.25,818.75,4930,30105
04/04/1978,817.25,827.75,816.75,827,9200,28605
04/05/1978,827.75,831.25,827,828.5,11660,25105
04/06/1978,828.25,828.75,827.75,827.75,3480,25345
04/07/1978,828.75,833.25,826.75,832.75,5105,24740
04/10/1978,833.75,844.25,833.75,838.75,13775,27350
04/11/1978,841.75,843.75,835.75,840.25,5870,22480
04/12/1978,837.25,839,831.75,832.25,4770,21615
04/13/1978,827.75,828.75,821.75,823.75,5045,20715
04/14/1978,823.75,833,821.25,829.25,8790,21110
04/17/1978,831.25,838.25,829.25,835.75,4055,20050
04/18/1978,836.25,837,829.75,835.75,5340,16720
04/19/1978,836.75,838.75,831.75,834.75,2670,16360
04/20/1978,832.75,833.75,829.25,830.75,2270,16075
04/21/1978,832.75,833.25,827,827.75,1600,15390
04/24/1978,826.25,826.25,810.25,810.75,12220,53010
04/25/1978,811.25,817.25,811.25,817,7380,52910
04/26/1978,820.25,821.25,811.25,812.75,9015,54350
04/27/1978,812.75,816,812.25,815,9000,53890
04/28/1978,816.75,819,816.25,818.5,6630,53380
05/01/1978,818.25,818.25,809.75,810.25,8630,54530
05/02/1978,810.75,811.25,805.5,807,14220,52640
05/03/1978,806.25,806.75,804,806.25,13655,48705
05/04/1978,807.5,809.5,806.25,809,7845,48625
05/05/1978,810.75,812.25,810.25,810.5,6150,47645
05/08/1978,811.5,812.25,807.5,808,11130,46755
05/09/1978,807.25,809.5,806,809.25,7700,45380
05/10/1978,810.25,810.75,807.5,809.5,7900,46775
05/11/1978,810.75,814,810.25,812.25,9845,47335
05/12/1978,813.25,816,811.5,815.75,8155,47220
05/15/1978,816.25,825.25,816.25,824.25,12010,48510
05/16/1978,823.25,830.75,822.75,823.25,11790,45095
05/17/1978,822.25,828.75,821.25,825.25,10920,46915
05/18/1978,827,827.75,823.5,825,10515,46965
05/19/1978,826.25,827.75,825.25,825.75,7615,46145
05/22/1978,825.75,825.75,822.25,825.25,7000,45860
05/23/1978,827.25,831.75,827,831.5,13705,49165
05/24/1978,832.25,835.25,830.5,830.5,14455,46125
05/25/1978,829.25,833.75,828.5,832.25,14390,46410
05/26/1978,831.25,832.75,830.75,832.25,6525,47020
05/30/1978,831.5,839.75,830.5,837.25,11580,47290
05/31/1978,837.25,837.25,832,832.25,10295,46990
06/01/1978,831.25,831.25,827.75,827.75,11650,44435
06/02/1978,826.75,828.75,822.5,822.75,8545,43620
06/05/1978,823.25,828.25,822.75,828,9690,42280
06/06/1978,828.25,831.25,827.75,829.5,9835,42585
06/07/1978,829,830,824.5,824.75,7285,42020
06/08/1978,825.25,826.25,823.75,824.75,8705,40970
06/09/1978,824.75,825.75,820.25,820.25,10560,40330
06/12/1978,819.75,819.75,814.25,814.75,11930,39625
06/13/1978,814.75,817,813,813.75,10135,36855
06/14/1978,813.75,815.5,813,814,6450,35750
06/15/1978,814.75,820.75,814.25,817.5,12760,33855
06/16/1978,817.5,833.25,816.75,833.25,11135,34220
06/19/1978,828.25,830.75,825.5,827.5,9810,32040
06/20/1978,828.25,828.75,826.5,827,12975,28120
06/21/1978,828.25,828.25,824.75,824.75,10100,26845
06/22/1978,822.75,827.75,822.75,826.75,8295,25540
06/23/1978,826.25,826.5,824.5,824.75,6310,33310
06/26/1978,825.25,826,824.25,824.75,4450,34920
06/27/1978,825.25,826,822.5,822.75,7010,38165
06/28/1978,821.25,822.25,818.75,818.75,11080,36555
06/29/1978,817.25,821,817.25,818.25,6530,36970
06/30/1978,819.75,821.25,819.25,820.75,10225,39610
07/03/1978,820.5,826.25,818.75,822.25,8440,42030
07/05/1978,823.75,829,823.75,828.75,17055,46335
07/06/1978,831.25,831.5,828,829.5,12330,45890
07/07/1978,829.75,830.25,828.25,829.75,11830,43915
07/10/1978,829.75,830.75,827.75,828.75,9925,44290
07/11/1978,827.75,828.25,825.25,827.25,15440,45345
07/12/1978,826.25,827.5,825.25,825.25,10925,43650
07/13/1978,824.25,824.25,821.75,822.25,14030,44560
07/14/1978,821.75,823,821.25,822.5,8635,45195
07/17/1978,821.75,822,818.75,820.25,10405,45660
07/18/1978,820.25,821.25,816,816.75,12885,44315
07/19/1978,815.25,818.5,814.75,818.5,13325,42070
07/20/1978,819.25,820.5,819.25,820,8115,41175
07/21/1978,820,825.75,818.5,825,8725,39500
07/24/1978,823.75,823.75,818,818,7685,39175
07/25/1978,817.25,819.75,816.25,818,10170,38210
07/26/1978,818.25,822.25,818.25,822,10900,38620
07/27/1978,822.25,822.75,820,821,12680,37795
07/28/1978,822.25,824,820.5,820.75,11395,37330
07/31/1978,820.75,820.75,818.75,818.75,4790,36375
08/01/1978,819.25,819.25,816.75,817,8400,37570
08/02/1978,816.75,817.25,814.75,815,9030,34590
08/03/1978,815,817.25,814.75,815.75,5995,33740
08/04/1978,815.75,818,815.5,816,5965,32730
08/07/1978,815.75,815.75,808.75,809.75,10400,31095
08/08/1978,809.25,812.25,809.25,811.25,8145,31215
08/09/1978,811.75,814.25,811.25,814.25,7950,29755
08/10/1978,813.25,815.5,813.25,814.25,3675,28410
08/11/1978,811.25,818.5,809.75,817.75,3975,28255
08/14/1978,818.25,824.75,818.25,821.5,9470,28140
08/15/1978,822.25,825.75,821.25,825.25,6045,26900
08/16/1978,823.25,824.5,820.25,820.5,12995,23445
08/17/1978,820,826.5,819.75,824.25,8040,25200
08/18/1978,824.25,829.25,823.75,826.25,6630,24165
08/21/1978,825.5,826.5,821.75,822.5,3990,22620
08/22/1978,824.25,825,823,823.25,2685,21255
08/23/1978,823.25,827.5,822.75,826.75,11225,44270
08/24/1978,826.75,831.75,826.25,830,16895,47335
08/25/1978,830.25,833,829.75,830.75,12685,50010
08/28/1978,829.75,829.75,826.75,826.75,6935,48470
08/29/1978,826.25,828.25,823.5,824.75,8540,48915
08/30/1978,826.25,830.75,825.75,830,11320,54365
08/31/1978,830.25,831.75,829.75,830.25,8425,56705
09/01/1978,830.25,833.5,829.25,833.25,10725,60590
09/05/1978,831.75,832.25,828.25,828.5,7430,60750
09/06/1978,828.25,833.25,828.25,832,12760,61900
09/07/1978,832.25,834.75,832.25,833,11325,64170
09/08/1978,832.5,834,831.75,833.25,8265,62190
09/11/1978,833.75,834,831.75,833,8675,63315
09/12/1978,832.25,832.75,831.25,832.25,6815,62950
09/13/1978,831,835.25,830.75,833.25,12785,62235
09/14/1978,833.75,834.75,832.75,832.75,21240,69345
09/15/1978,831.5,831.75,829,829.5,13210,68225
09/18/1978,830.25,831.25,829.25,830.25,7445,67385
09/19/1978,830.75,831.25,830,831.25,6965,67960
09/20/1978,833.25,835.25,832.75,834.75,15740,69325
09/21/1978,833.25,835.75,832.25,833,12620,68770
09/22/1978,832.5,836.75,832.25,834.5,13285,70750
09/25/1978,834.25,839.25,834.25,836.25,14960,69265
09/26/1978,836.75,838,836.5,836.5,9545,69385
09/27/1978,836.75,838.25,836.5,838,12915,72810
09/28/1978,839,841.25,838.25,839.25,15360,73325
09/29/1978,839.75,841.25,839.25,840,16895,75105
10/02/1978,840,843.25,839.75,842.5,11820,74655
10/03/1978,843.75,844.25,842,842.25,10575,71680
10/04/1978,842.75,843.75,840.75,843,11790,72005
10/05/1978,843.25,844,842.5,843.5,6860,72365
10/06/1978,842.75,843.25,841.75,842,6410,73210
10/09/1978,842,844.25,842,843.75,10290,73185
10/10/1978,845,845.5,842.75,842.75,7095,73390
10/11/1978,842.75,843,841,842.25,8390,72115
10/12/1978,842.25,847.75,841.25,845.5,18200,73070
10/13/1978,846.75,850.5,846.5,847.75,9600,71575
10/16/1978,848.75,850.75,847.25,849,9630,68425
10/17/1978,850.75,851.5,848.5,849.25,9350,69510
10/18/1978,848.75,849,847.25,847.5,7850,69225
10/19/1978,846.75,850,845,845.25,11720,67645
10/20/1978,844.75,845,840.5,840.75,13200,67765
10/23/1978,840.75,842.25,837.25,838.5,12760,65140
10/24/1978,839.75,842.25,839.75,842,8395,63670
10/25/1978,845.25,848.5,844,847.5,13310,62480
10/26/1978,849.25,854.25,848,852.75,15550,61835
10/27/1978,853.25,856,850.75,854.75,10600,62640
10/30/1978,855.75,857,855,856.25,12815,60985
10/31/1978,854.75,854.75,852.25,853.75,8780,58510
11/01/1978,849.25,857,847.25,850.5,6895,59705
11/02/1978,850.75,853.25,850.25,852.25,5100,58945
11/03/1978,854.25,857,851.25,856.5,6435,58970
11/06/1978,856.5,856.5,852.5,853.5,8145,55985
11/08/1978,853.75,854.75,851.5,851.5,8855,55745
11/09/1978,850.75,851,847.25,849.25,9535,52150
11/10/1978,850.25,853.25,850.25,853,4205,52385
11/13/1978,853,857.25,852.25,856.75,2600,51475
11/14/1978,856.75,856.75,853.75,854,6495,50355
11/15/1978,852.25,852.25,848.25,849.25,10535,48560
11/16/1978,849.25,851.75,849.25,851.25,7685,46115
11/17/1978,851.75,852.5,850.25,852,3835,44890
11/20/1978,851.25,852.25,849,849.25,6785,41410
11/21/1978,849.5,850,848.25,848.75,7125,35975
11/22/1978,849.25,851.75,849.25,850.75,4095,34965
11/24/1978,852.75,856.75,852.25,856.25,8035,40245
11/27/1978,855.75,855.75,853,853,7365,41740
11/28/1978,852.75,854,851,851.25,8245,42560
11/29/1978,851.75,853.25,851.75,852.5,7030,43450
11/30/1978,854.25,856,853.75,855.25,11580,43575
12/01/1978,855.75,855.75,853.75,853.75,8030,46525
12/04/1978,854.25,854.25,850.75,851.5,8150,47075
12/05/1978,851.25,852,850,850.5,9195,47820
12/06/1978,850.5,852.25,850,851.25,8805,47640
12/07/1978,851.5,852.5,851,852.25,5540,47370
12/08/1978,852.25,852.75,850.75,852.25,8030,48240
12/11/1978,852.25,852.75,848.25,848.25,6985,48215
12/12/1978,848.25,848.75,845.25,847,17780,54955
12/13/1978,847,847.5,842,844.75,13050,53740
12/14/1978,844.25,845,842.25,844,8730,54610
12/15/1978,844.75,845.75,844.5,845.25,5835,55250
12/18/1978,848.75,849.75,846.75,849.25,7960,56585
12/19/1978,849,849,845.75,846.25,7600,56705
12/20/1978,845.75,846.75,844.75,845.75,7190,56005
12/21/1978,845.75,845.75,843.25,844,8505,54760
12/22/1978,844.75,845.75,844,845,4345,53700
12/26/1978,844.75,844.75,843.75,843.75,2395,53310
12/27/1978,843.75,844.75,843.75,844.5,3870,52630
12/28/1978,844.75,847.75,844.75,847.25,6120,52725
12/29/1978,847.25,847.25,844.25,844.25,6920,51910
01/02/1979,844.5,846.25,844,845,5045,51790
01/03/1979,844,844.25,842.25,842.5,8395,51340
01/04/1979,843.25,843.25,838.25,838.25,8540,50330
01/05/1979,838.25,840.5,838.25,839.75,8220,50660
01/08/1979,840.75,842,840.25,841.5,9555,49550
01/09/1979,841.5,843.5,841.25,843,10085,48840
01/10/1979,842.75,845.25,842.25,844.25,12025,47355
01/11/1979,844.75,848.75,844.5,848.5,13720,47255
01/12/1979,848.75,850,846.75,848,14145,50720
01/15/1979,848.75,849.75,848,848.25,11075,50990
01/16/1979,848.25,848.75,845,846,10070,50270
01/17/1979,844.25,847.75,844,847,10345,50970
01/18/1979,847.25,847.75,846.5,846.75,6820,48345
01/19/1979,846.75,847.25,846.25,846.75,5360,47430
01/22/1979,847.25,848,845,845.25,8710,49325
01/23/1979,844.75,845.75,843.5,845,7615,48470
01/24/1979,845.75,845.75,843.75,844.5,7985,48235
01/25/1979,844.5,844.75,843.5,844,5440,49330
01/26/1979,843.75,844,841.75,842,10005,47000
01/29/1979,841.75,841.75,839.75,839.75,5600,47290
01/30/1979,840.25,842.75,840.25,842.25,7495,48680
01/31/1979,842.75,844,842.5,842.5,6565,47920
02/01/1979,842.5,842.5,840.75,840.75,5210,49220
02/02/1979,841.25,842,840.75,841.5,4770,48475
02/05/1979,842.75,844.5,842.25,842.5,6850,48995
02/06/1979,842.75,842.75,841.75,842,5700,49835
02/07/1979,843,844.25,842.75,844.25,5815,48945
02/08/1979,843.75,846.25,843.25,845,11295,45050
02/09/1979,845.75,848.25,845.25,848,6045,45530
02/12/1979,847.25,848.25,846.75,847.5,8830,43255
02/13/1979,846.25,846.75,845.25,845.75,4815,41645
02/14/1979,846.25,847.75,846.25,847.75,6230,38755
02/15/1979,848.25,848.75,847.5,847.5,12650,39530
02/16/1979,847.5,848.75,847.5,848,4510,38380
02/20/1979,847.75,848.75,846.75,848.5,4685,36890
02/21/1979,848.75,851.25,847.25,850.5,6130,34090
02/22/1979,851.25,854.25,850.25,851.25,5480,31525
02/23/1979,851,851.75,850,850,4920,38685
02/26/1979,850,850,848.25,849,4705,36730
02/27/1979,848.5,850.25,848.25,850,5160,37525
02/28/1979,850.5,853,849.75,852,7780,38135
03/01/1979,851.5,852.75,851,852.5,5940,39750
03/02/1979,852.5,854.25,849.5,849.5,7445,40995
03/05/1979,849,849.75,847.75,849.5,3865,41655
03/06/1979,850,852.75,849.75,852,5975,43370
03/07/1979,852,852.75,851.75,852.25,7885,44510
03/08/1979,851.75,853,851.75,852.75,7515,46245
03/09/1979,852.75,853.5,852.5,853,7360,48280
03/12/1979,852.5,852.75,848.75,849,9800,49795
03/13/1979,849,849.5,847.5,847.5,19235,49985
03/14/1979,847.5,848.75,847.5,848,7790,50385
03/15/1979,848.5,850,848.25,850,6715,53330
03/16/1979,850.25,852,850,850,5812,53305
03/19/1979,850,850,848.5,849.75,4870,53340
03/20/1979,850.25,851.75,850.25,851,8395,53990
03/21/1979,851,851.75,850,851.75,4905,54170
03/22/1979,852.75,852.75,850,850,5365,54580
03/23/1979,850,850.25,849.25,849.5,7165,53945
03/26/1979,850,851,850,850.5,3510,54270
03/27/1979,850,851.5,849.5,851,5685,53115
03/28/1979,851.5,852.5,851.25,852,8170,53230
03/29/1979,851,851.5,849,849.25,10270,52795
03/30/1979,849,850.75,848.5,850,4500,52700
04/02/1979,850,851,849.25,849.25,7025,52075
04/03/1979,849,849.75,848.5,848.5,7550,53930
04/04/1979,848.75,849.5,848.5,848.5,5910,51910
04/05/1979,849,849.75,849,849,2565,50655
04/06/1979,849.25,850.75,849.25,850,5280,49590
04/09/1979,850,850.75,849.5,850,8260,47075
04/10/1979,849.75,851,849,850.5,6950,46320
04/11/1979,850.5,853.75,850.5,853,5370,45260
04/12/1979,854.5,856.25,854,854.5,10095,45170
04/16/1979,854.5,854.5,853.25,853.75,5220,44540
04/17/1979,854.5,857.25,854.5,856.5,6305,42555
04/18/1979,856.5,856.75,854.75,855,6610,40850
04/19/1979,854.5,855.5,854,854,6700,38150
04/20/1979,853.75,856.5,853.5,855.75,6495,36865
04/23/1979,855.25,856.75,855.25,856.5,3055,48620
04/24/1979,857.75,861.5,857.75,861.25,7165,50705
04/25/1979,861.75,866,861.25,864.25,9190,54040
04/26/1979,863.75,866.75,863.75,865.75,11420,54810
04/27/1979,866.75,873.75,866.25,872.25,14935,57600
04/30/1979,871.25,875,870.25,872.5,14720,59225
05/01/1979,872.5,874.25,872.25,873,10315,57280
05/02/1979,874.25,890,874.25,886.75,26310,56435
05/03/1979,887.25,890.25,883,884.25,16550,54810
05/04/1979,885.25,887.75,884.25,886.25,10755,54430
05/07/1979,885.75,885.75,882.75,883,10375,53920
05/08/1979,882.25,883,879.5,882.75,11280,55120
05/09/1979,883.75,892.75,883.75,890,15675,57345
05/10/1979,891.75,895.5,889.5,889.75,16160,59510
05/11/1979,894.75,896.25,890.75,894.25,13235,58145
05/14/1979,893.75,901.75,892.25,901,12675,55415
05/15/1979,901.25,902.75,896.5,897.75,13670,52220
05/16/1979,896.75,896.75,890.5,891.75,12015,52430
05/17/1979,883.75,888.25,883.25,885.75,18655,55500
05/18/1979,884.75,886.5,880.25,880.75,15640,56805
05/21/1979,881.75,886.5,881.75,885.5,10725,56440
05/22/1979,885.75,889.5,885.75,889,10020,52955
05/23/1979,888.25,893,887.5,892.5,11520,48800
05/24/1979,892.75,892.75,888,888.25,7555,47995
05/25/1979,889.75,890.25,884,885,10255,47480
05/29/1979,886.25,890.75,884.75,889.75,10255,48675
05/30/1979,888.75,893,888.75,891.75,8425,48125
05/31/1979,892.25,896.75,892.25,895.25,13215,47895
06/01/1979,894.25,897,893.75,895.75,9820,49125
06/04/1979,896.25,901.25,896.25,901,11875,48595
06/05/1979,899.75,902.75,898.75,902,12120,49085
06/06/1979,901.75,916.75,901.25,911,20075,50770
06/07/1979,909.75,914.75,906.75,907.25,15620,52965
06/08/1979,907.75,924.25,907.75,923.25,19120,51390
06/11/1979,927.75,948.25,926.5,936.75,21890,49590
06/12/1979,936.75,940.75,929.25,930.25,16295,50670
06/13/1979,930.75,944.25,930.75,941,20815,49610
06/14/1979,950.75,966,950.75,958.75,19080,52900
06/15/1979,963.75,974.75,947.25,959.75,11085,49570
06/18/1979,957.75,959.25,953,954.25,10060,49240
06/19/1979,953.25,959.25,951.25,955.75,14320,49405
06/20/1979,957.75,974.25,956.75,967.25,22450,50280
06/21/1979,973.75,984.75,973.75,984,19615,49305
06/22/1979,1003.75,1007.75,992.75,994.75,19350,45975
06/25/1979,995.75,995.75,972.75,987.75,12525,42415
06/26/1979,988.75,992.75,985.75,989.25,14915,44715
06/27/1979,989.75,991.25,979.75,982.25,15535,49590
06/28/1979,978.75,983.75,965.75,967.5,17900,55810
06/29/1979,960.75,964.75,944.75,946.75,25070,61030
07/02/1979,947.75,960.25,947.75,956,20265,62235
07/03/1979,956.75,961.75,954.75,956,21975,63345
07/05/1979,955.75,976.75,955.75,976.25,22640,66365
07/06/1979,980.25,989.75,980,984.25,38900,69130
07/09/1979,982.25,985.75,982.25,983.25,20035,69605
07/10/1979,985.25,988.25,972.75,973.75,15315,64780
07/11/1979,973.75,976.25,968.75,974.25,14605,62620
07/12/1979,968.25,970.75,951.75,953.25,24340,59745
07/13/1979,952.75,959.25,952.25,957.75,15470,61480
07/16/1979,960.75,966.5,959.5,961.75,16060,63915
07/17/1979,962.75,968.75,962.75,967.5,14430,61705
07/18/1979,971.75,975.75,969.75,970,16655,62200
07/19/1979,967.75,968.75,957.25,958.25,17065,64250
07/20/1979,957.75,964.5,957,962,13370,61770
07/23/1979,963.75,966.25,950.75,952.25,13645,62965
07/24/1979,950.75,954.25,944.75,949.75,23115,55690
07/25/1979,947.75,950.75,946.75,948,13360,53430
07/26/1979,946.75,952.75,946.75,952.5,13715,50855
07/27/1979,954.75,957.25,941.75,946.25,10925,49620
07/30/1979,945.75,945.75,925.75,933.5,13880,47745
07/31/1979,935.25,939.75,928.75,929.25,12205,45360
08/01/1979,931.75,937.75,929.75,934.5,13295,47425
08/02/1979,937.75,940.75,929.75,930.25,10645,49205
08/03/1979,928.75,928.75,923.25,926.75,9300,48730
08/06/1979,924.75,925.5,919.25,925.25,11145,45025
08/07/1979,925.75,929.75,922.75,924.75,9085,42420
08/08/1979,923.75,932.75,923.75,929.75,10275,40195
08/09/1979,931.75,934.75,929.5,931.75,9315,38960
08/10/1979,931.75,932.75,929.75,930,12335,39730
08/13/1979,923.75,925.75,921.75,924.75,10350,39415
08/14/1979,927.75,949.75,927.75,949,10465,40865
08/15/1979,947.75,954.25,942.75,945.75,10195,38740
08/16/1979,943.75,950.75,942.75,946.75,9725,39825
08/17/1979,948.75,953.5,947.25,950.25,8600,40285
08/20/1979,949.75,950.5,947.25,947.5,5970,39095
08/21/1979,947.75,958.5,947.75,957.25,7970,38755
08/22/1979,958.75,958.75,949.75,950.75,10665,38020
08/23/1979,950.75,951.25,946.75,947.75,11350,66740
08/24/1979,947.25,954.25,947.25,952.25,9110,67340
08/27/1979,952.25,956.25,949,949.75,10580,67220
08/28/1979,947.25,949.5,943,947.75,10755,65420
08/29/1979,946.25,957,945.75,953.5,13750,66925
08/30/1979,956.75,960.25,954.75,955.25,17100,70305
08/31/1979,952.25,955.75,951.25,952.25,11735,70865
09/04/1979,952.25,953.25,934.75,936.25,18270,71970
09/05/1979,936.25,945.25,930.25,944.5,22425,74370
09/06/1979,945.25,945.25,934.25,936.25,16405,70070
09/07/1979,935.25,939.5,934,937.75,15660,66640
09/10/1979,937.75,945.25,935.75,944.5,12450,64285
09/11/1979,943.75,946,941.75,942.25,16565,65085
09/12/1979,942.25,944.25,940.25,940.75,12660,63345
09/13/1979,945.25,956.25,945.25,956,18075,67070
09/14/1979,951.25,957.75,946.25,946.75,31840,72865
09/17/1979,946.25,957.25,946.25,950.5,21365,74700
09/18/1979,956.25,964.25,951.75,952.25,25690,71390
09/19/1979,951.25,954.75,943.75,947,11465,70320
09/20/1979,948.75,953.75,947.75,949.25,10725,69415
09/21/1979,948.75,950,944.75,949.5,7745,70345
09/24/1979,950.75,954,948.75,952.25,9870,71050
09/25/1979,951.25,951.75,945.5,947.25,16365,69580
09/26/1979,945.75,947.75,943.25,946.5,11535,71365
09/27/1979,951.25,957,950.75,954.25,14545,71135
09/28/1979,953.75,956.25,951.25,951.75,11810,70270
10/01/1979,956.25,967.25,956.25,963.25,21830,70440
10/02/1979,965.25,968.75,957.25,961.25,19190,72245
10/03/1979,960.25,970.25,958.25,968.25,18140,72870
10/04/1979,967.25,974.25,962.25,964,21065,72810
10/05/1979,966.25,969.5,961.25,961.25,15910,69705
10/08/1979,960.25,960.5,957.25,958,10195,69220
10/09/1979,963.25,963.25,942.25,942.75,24010,67495
10/10/1979,947.25,948.75,936.25,943.75,30050,62980
10/11/1979,944.75,948.25,944.25,947.75,10725,61475
10/12/1979,947.25,950.25,947,949,8120,58905
10/15/1979,950.25,955.25,943.25,944,9210,58030
10/16/1979,943.75,948.25,939.25,947.75,9655,56425
10/17/1979,948.75,955.25,948.75,954.5,13380,56190
10/18/1979,956.25,958.25,954.75,956.5,9010,54195
10/19/1979,956.25,965.25,956.25,963.75,14245,54075
10/22/1979,961.25,962.25,958.75,961.5,11650,51405
10/23/1979,962.25,962.25,954.25,957.25,11525,51030
10/24/1979,956.25,956.25,944.25,950.75,13260,52765
10/25/1979,950.75,950.75,944.25,947.5,6870,51195
10/26/1979,946.25,946.25,936.75,937.75,17540,46180
10/29/1979,933.25,941.75,933.25,939.5,8900,43185
10/30/1979,939.75,943.75,939.25,942.75,8725,44245
10/31/1979,943.25,950.25,943.25,948.75,11235,43925
11/01/1979,948.25,948.75,939.75,940.25,16175,46390
11/02/1979,939.25,943.25,938,941,8960,41445
11/05/1979,941.75,946.75,941.75,945.25,7435,40045
11/06/1979,946.25,948.25,943.75,945,7735,38275
11/07/1979,943.25,946.25,941.25,943.25,6930,38185
11/08/1979,944.25,944.75,941.75,943,6400,35650
11/09/1979,943.25,946.25,943.25,946,5350,35575
11/12/1979,946.25,952.25,946.25,951.5,5860,35820
11/13/1979,951.5,961.25,951.5,960.75,15630,35490
11/14/1979,961.25,964,958.25,960.75,11880,35375
11/15/1979,960.75,960.75,954.25,955.25,5575,34675
11/16/1979,956.25,958.25,955,957,4980,32910
11/19/1979,955.75,957.25,954.75,956,4565,32155
11/20/1979,955.75,960.25,955.75,958.5,8845,29115
11/21/1979,959.75,964.25,959.5,960.75,12225,28575
11/23/1979,961.25,962.25,960.25,961.75,5390,69895
11/26/1979,961.75,961.75,955.25,955.75,1550,70870
11/27/1979,956.75,958.25,955.25,955.5,7545,70615
11/28/1979,957.75,958,953.75,955.5,13375,70480
11/29/1979,955.75,955.75,952.75,954.5,9485,72750
11/30/1979,955.75,960.5,954.75,959.25,14770,74230
12/03/1979,959.75,960,955.75,956.25,13610,74580
12/04/1979,955.25,955.25,951.75,954,13110,73390
12/05/1979,952.75,956.25,951.75,953.25,11405,73795
12/06/1979,953.25,955.5,951.75,952.75,10870,71865
12/07/1979,952.25,955.25,952.25,954.75,8455,70175
12/10/1979,954.75,956.75,953.75,956.75,10680,69910
12/11/1979,958.25,959.75,957,958.25,12385,72035
12/12/1979,957.25,958.75,956,958.5,10695,72490
12/13/1979,958.75,961.25,956.25,956.5,20180,72030
12/14/1979,955.25,959.75,953.75,958.5,14580,69380
12/17/1979,957.75,957.75,955.75,955.75,11480,68260
12/18/1979,955.25,956.5,953.5,954.25,9300,68990
12/19/1979,954.75,957.75,954.75,957.25,7965,68700
12/20/1979,956.75,960.75,956.25,960.5,12390,68325
12/21/1979,961.25,962.75,960.75,961.75,9230,70190
12/26/1979,961.25,969.75,961.25,968.75,21145,69810
12/27/1979,968.75,972.25,962.75,963.25,28385,65415
12/28/1979,962.75,967.25,962.5,966,14125,65370
12/31/1979,965.25,966.75,962.75,962.75,11065,65630
01/02/1980,962.75,962.75,957.75,958,17965,67420
01/03/1980,956.75,957.75,951.25,957.5,21900,65595
01/04/1980,957.5,959.5,955.75,957,14220,65195
01/09/1980,932,932,932,932,10800,65315
01/10/1980,912.75,930.25,912.25,928,25955,64075
01/11/1980,931.75,940.25,930.75,940.25,16620,64290
01/14/1980,939.75,942.75,936.75,942.75,12555,64305
01/15/1980,944.75,949.75,944.75,949.25,14050,59860
01/16/1980,946.75,957.25,946.75,950.75,13530,60600
01/17/1980,950.75,967.75,950.75,957.75,16085,59400
01/18/1980,964.75,964.75,956.75,958,11930,58485
01/21/1980,958.75,961.5,955.25,955.75,10295,59885
01/22/1980,954.25,960.75,954.25,960.25,14285,57510
01/23/1980,959.75,966.75,959.5,962.5,20255,56690
01/24/1980,961.5,962.25,957.75,957.75,12830,57105
01/25/1980,957.75,958.75,953.75,955,8425,58875
01/28/1980,954.75,959.25,951.75,958,11370,57815
01/29/1980,958.75,960.25,955.75,957,13330,53685
01/30/1980,956.75,962.75,956.75,959.75,16370,54730
01/31/1980,957.75,960.75,957.25,960,8475,54390
02/01/1980,962.75,965.25,960.25,963.5,13550,54530
02/04/1980,964.25,971.75,962.25,968.75,18315,53280
02/05/1980,967.75,968.75,962.75,963.75,15840,48370
02/06/1980,963.75,971.25,955.25,960.25,13445,44455
02/07/1980,960.25,962.25,957.25,960.75,8895,44035
02/08/1980,960.75,961,957.75,958.25,7130,42110
02/11/1980,958.25,960.75,957,959.25,7000,39430
02/12/1980,957.75,957.75,955.25,956.5,5515,37900
02/13/1980,956.25,956.25,950.75,951.25,11740,38050
02/14/1980,950.75,953.5,947,948.75,11090,35990
02/15/1980,947.75,949.5,947,948,7320,35045
02/19/1980,948,948.75,943.75,943.75,7820,34525
02/20/1980,942.75,945,942.75,944.75,9640,31215
02/21/1980,945.75,948.75,945.75,947.25,11645,28255
02/22/1980,947.25,947.25,944.75,945.75,6715,25060
02/25/1980,945.25,948.5,945.25,948,8435,38620
02/26/1980,949.25,949.75,943.75,945,9615,39175
02/27/1980,944.25,944.5,940,940.5,8290,40465
02/28/1980,940.75,942.5,939,939.25,9760,41815
02/29/1980,938.75,939.5,936.75,937,13995,46030
03/03/1980,936.25,937.25,934.25,934.25,9785,48240
03/04/1980,935.75,941.75,935.25,940.75,13675,47040
03/05/1980,940.75,943.5,940,942.75,8645,46615
03/06/1980,941.75,942.5,935.75,936.25,13185,46970
03/07/1980,935.75,936.5,934,934,12505,41575
03/10/1980,933.25,933.5,922.75,927.25,19255,41805
03/11/1980,927.25,929.75,927.25,927.5,9810,38955
03/12/1980,927.75,930.75,923.75,925.5,12335,40475
03/13/1980,925.75,926.5,919.75,922.75,14240,43115
03/14/1980,921.75,923,921.25,921.75,9075,42115
03/17/1980,920.75,920.75,915,916.25,9475,39360
03/18/1980,917.25,918.75,916.25,917.5,8880,37595
03/19/1980,919.75,922,919,920.75,8060,38870
03/20/1980,921.25,924.25,914.25,915.75,10155,38675
03/21/1980,914.75,917.5,912.75,914,7410,38175
03/24/1980,912.75,914.75,910.75,914.5,6620,38270
03/25/1980,914.25,919.75,914.25,916.75,7965,38850
03/26/1980,916.25,916.25,909.75,910,8065,38850
03/27/1980,905.75,905.75,895.75,900.25,11430,38960
03/28/1980,900.75,904.25,895.75,896,9310,39015
03/31/1980,894.25,896.25,884.75,884.75,17135,37930
04/01/1980,883.75,886.5,881.25,885,8975,36445
04/02/1980,885.25,893.25,885.25,892,6490,35020
04/03/1980,894.25,903.75,892.25,903.5,6470,35490
04/07/1980,905.25,907.75,898,898,7770,34460
04/08/1980,913.75,918.75,902.25,904.5,9335,33885
04/09/1980,908.75,914.75,906.75,913.75,10375,31095
04/10/1980,910.75,910.75,903.75,904,7485,30370
04/11/1980,902.25,904.25,896.75,897,4770,30350
04/14/1980,897.75,898.25,884.75,885.25,4105,30560
04/15/1980,882.75,885.25,880,883.25,3270,29890
04/16/1980,888.75,892.25,885.25,891.25,4290,28380
04/17/1980,890.75,890.75,884.75,885.75,4490,27620
04/18/1980,878.75,881.75,878.25,880,3425,26965
04/21/1980,879.25,890.75,876.75,886.5,8445,24045
04/22/1980,886.5,895.25,886,893.25,5995,23720
04/23/1980,891.75,894.25,885.25,886.25,8540,49360
04/24/1980,885.75,889.75,885.25,889.5,8195,52170
04/25/1980,902.75,902.75,892.75,893.5,7530,51010
04/28/1980,889.75,890.75,885.75,886,8240,53900
04/29/1980,885.25,888.5,882.75,883,11320,56190
04/30/1980,880.75,886.25,880.75,886.25,15095,58480
05/01/1980,884.75,889.75,882.5,886.25,14380,56465
05/02/1980,885.75,892.25,884.75,889,13655,56570
05/05/1980,892.75,912.25,892.75,908.25,20910,55960
05/06/1980,908.75,911.75,903.25,904.25,16325,56185
05/07/1980,903.25,918.25,902.75,910.75,17640,55260
05/08/1980,911.75,919.75,911.75,911.75,13295,56465
05/09/1980,909.75,912.25,905.25,911.25,11225,56100
05/12/1980,900.75,904.75,895,896.75,10775,54765
05/13/1980,898.75,902.75,896.75,901.5,11415,54090
05/14/1980,902.25,906,900.25,901.5,14435,51625
05/15/1980,902.25,907.75,899.25,905.25,11650,51220
05/16/1980,900.75,904.25,896.25,897,10965,48920
05/19/1980,895.75,907.75,895.75,904.5,11770,49360
05/20/1980,905.75,908.25,902,903.5,12245,48795
05/21/1980,902.75,905,897,899.5,13310,48965
05/22/1980,899.75,904.75,899.75,902.5,8350,47400
05/23/1980,900.75,900.75,897.5,900.5,12175,44065
05/27/1980,900.75,903.75,899.25,902,8560,44995
05/28/1980,901.75,903.25,895.75,897.5,9815,45655
05/29/1980,895.75,896.5,889.25,889.75,10820,46520
05/30/1980,888.75,889.75,887.25,889.5,9625,45635
06/02/1980,889,890.75,885,885.5,14220,44830
06/03/1980,885.75,890.75,883.25,888.5,13350,45655
06/04/1980,889.75,890.25,885.75,886,12210,43080
06/05/1980,885.75,887.75,882,882.75,13835,42515
06/06/1980,881.75,882.75,879.75,879.75,10565,37760
06/09/1980,880,883.75,880,882.75,8435,37490
06/10/1980,881.75,885.75,881,882.75,6640,36450
06/11/1980,883.25,885.5,883,883.75,9565,35220
06/12/1980,882.75,886.75,882.25,885,11060,34380
06/13/1980,883.75,885.5,882.75,883.25,11120,32720
06/16/1980,883.25,887.25,883,886.25,10565,32275
06/17/1980,886.75,889.25,886.25,887,9945,31925
06/18/1980,886.75,889.25,886.5,888.25,10910,31215
06/19/1980,890.25,892.25,888.25,888.75,11885,30485
06/20/1980,890.75,892.75,889.25,890.5,11040,31375
06/23/1980,892.25,903,892.25,901.75,8360,34535
06/24/1980,903.25,903.25,896.75,897.25,8740,36715
06/25/1980,897.75,906.25,896.5,906,14380,40520
06/26/1980,906.25,906.25,899.25,899.5,9125,40495
06/27/1980,898.25,899,895.25,896.5,14790,46195
06/30/1980,894.25,895.5,891.25,892.25,15800,49690
07/01/1980,892.25,903.75,892.25,896.25,19280,52050
07/02/1980,898.25,910.25,898.25,905.25,21580,54540
07/03/1980,903.25,905.75,901.75,905,20000,58425
07/07/1980,906.75,915.75,901.25,901.75,27210,54310
07/08/1980,901.25,903.75,898,901,17745,55300
07/09/1980,899.25,900.75,888.75,890.25,21695,56200
07/10/1980,892.25,897.75,892.25,893.25,17530,54245
07/11/1980,900.25,901.25,892.75,894,23915,56130
07/14/1980,908.25,914.25,897.5,911.75,21380,59225
07/15/1980,912.25,912.25,897.25,897.5,18260,61365
07/16/1980,899.25,903,897.75,900.25,17055,55910
07/17/1980,903.25,905.25,900,900.25,16180,58015
07/18/1980,898.25,900.75,896.25,896.5,16375,59430
07/21/1980,891.25,895.5,888.25,893.25,15940,59255
07/22/1980,893.25,898.75,893.25,897.5,20635,61205
07/23/1980,901.25,909.25,901.25,907,22645,60545
07/24/1980,917.25,917.25,901.25,903.25,25460,65350
07/25/1980,904.25,906.25,900.75,901.75,16805,64945
07/28/1980,901.25,909.25,899.75,906.25,19935,63460
07/29/1980,910.25,910.25,904.75,908,16950,65445
07/30/1980,907.25,911.75,905.75,906.25,16215,66220
07/31/1980,911.25,920.25,909.25,917.75,21885,69180
08/01/1980,917.25,917.5,912.25,914.75,19615,65670
08/04/1980,911.25,911.25,902.25,907.25,10815,66935
08/05/1980,907.25,915.25,907.25,914.25,12550,66630
08/06/1980,913.75,916.75,912.75,913.75,14245,64630
08/07/1980,914.25,914.75,910.25,910.75,12920,63055
08/08/1980,911.75,912.75,907.75,907.75,12265,63965
08/11/1980,907.25,907.5,905.5,906.75,7650,63495
08/12/1980,908.75,919.5,908.75,913.75,20430,61880
08/13/1980,913.25,914.25,910.75,911,14065,57470
08/14/1980,908.25,912.75,907.75,908.25,8705,55025
08/15/1980,904.25,906.25,904,905.25,12380,48120
08/18/1980,905.25,906.75,903.25,906,8250,43995
08/19/1980,906,909,906,907.75,8120,41350
08/20/1980,909.75,909.75,905,907.25,10360,37105
08/21/1980,907.25,907.25,904.5,904.75,5905,37105
08/22/1980,905.25,905.25,899.75,901.75,10040,35045
08/25/1980,900.75,902,899,901.75,14760,89845
08/26/1980,903.25,906.25,902.75,903.75,14940,93280
08/27/1980,904.25,907.75,903.75,905.75,19495,98765
08/28/1980,905.25,906.75,904.25,904.75,14740,99750
08/29/1980,905.25,911.5,905.25,910.25,24075,102925
09/02/1980,910.25,919.25,910.25,919.25,25630,104240
09/03/1980,916.25,923.25,915.75,920.25,42440,113695
09/04/1980,920.25,920.25,915.25,917.25,28845,115505
09/05/1980,917.75,923.25,917.25,921.5,25020,116650
09/08/1980,924.75,929.25,923.25,924.25,31530,121920
09/09/1980,923.75,924.25,920.25,921.25,22730,120605
09/10/1980,921.25,923.25,919.25,919.25,18815,117040
09/11/1980,919.25,922.25,917.75,920.25,15255,115405
09/12/1980,918.25,924.25,914.75,915,36280,112970
09/15/1980,915,918.25,914.75,916.25,12770,107995
09/16/1980,917.75,920.25,915.25,919.25,18965,109255
09/17/1980,921.25,924.25,919.25,921,22110,110195
09/18/1980,921.25,923.75,920.25,923,16145,109895
09/19/1980,923.75,932.5,923.75,932.25,34510,117425
09/22/1980,934.25,934.25,930.25,930.5,20670,113365
09/23/1980,930.25,935.25,927.75,934.5,24610,110920
09/24/1980,935.25,940.25,934.25,938.5,24960,109400
09/25/1980,936.75,937.5,934.5,935.5,22975,106990
09/26/1980,933.25,934.25,924.75,925.75,22670,104240
09/29/1980,924.25,927.75,920.25,926.75,17705,104500
09/30/1980,927.25,931.25,927.25,930.25,13720,101885
10/01/1980,932.25,933.25,928.75,930,12740,103230
10/02/1980,927.75,929.25,921.75,921.75,15750,99655
10/03/1980,920.25,925.25,918.75,925,16840,96085
10/06/1980,926.25,932.75,926.25,932,16575,96730
10/07/1980,932,932,928.75,929.25,8925,96565
10/08/1980,932.25,933.75,930.25,930.75,13495,98430
10/09/1980,931.75,934.25,930,931.25,13450,99820
10/10/1980,934.25,939.25,934.25,937.5,17650,103000
10/13/1980,947.25,955.25,947.25,950.75,18355,103780
10/14/1980,937.25,948.75,937.25,945.75,15710,101565
10/15/1980,945.25,946.75,941.5,945,16010,100590
10/16/1980,942.75,945.25,940.5,944.25,12270,100995
10/17/1980,942.75,948.25,942.25,946.75,19055,100245
10/20/1980,948.25,950.25,944.25,944.5,9250,98540
10/21/1980,943.25,949.75,942.25,949.25,10810,97885
10/22/1980,955.25,961.75,954.25,955.25,23090,101055
10/23/1980,954.25,957.25,953.25,953.5,15965,100705
10/24/1980,957.25,960.75,955.75,957.25,9860,99715
10/27/1980,956.25,956.25,947.75,948.25,9500,96610
10/28/1980,948.25,957.75,948.25,956.75,9300,96210
10/29/1980,957.25,959.75,952.25,953,14800,92365
10/30/1980,952.25,956.75,949.25,950.75,11360,93745
10/31/1980,951.75,952.25,945.75,949.25,8535,92395
11/03/1980,948.75,952.75,948.25,951.75,12820,88945
11/05/1980,954.25,954.75,950,953,12310,88850
11/06/1980,951.25,951.75,943.25,944.25,11495,82300
11/07/1980,943.25,947.25,942.5,946.5,10840,81570
11/10/1980,946.5,946.75,941,941.25,13095,78710
11/11/1980,941.25,943.25,938.25,938.25,12515,71830
11/12/1980,939.75,943.75,939.75,943.5,11080,70835
11/13/1980,942.25,944.25,938.5,938.75,11720,68340
11/14/1980,937.25,942.25,937.25,941.25,10090,64855
11/17/1980,941.25,941.25,937.25,938.75,8430,58945
11/18/1980,940.25,944.75,940.25,944.25,14180,55805
11/19/1980,944.25,944.75,941.25,943,18860,51915
11/20/1980,942.25,949.5,942.25,946.25,13160,51945
11/21/1980,944.75,946.5,944,944.25,9420,45040
11/24/1980,943.25,943.75,925.25,932.75,28600,121375
11/25/1980,933.25,935.75,927.75,934.75,31115,127015
11/26/1980,935.75,938.25,934.75,936.75,26785,135450
11/28/1980,937.75,939.5,937.75,938.25,14575,136350
12/01/1980,938.75,939.25,927.25,927.75,31000,132035
12/02/1980,927.75,929,920.75,925.75,26155,133775
12/03/1980,926.75,927.75,919,919.25,22275,132690
12/04/1980,920.75,924.25,919.25,919.75,19030,132315
12/05/1980,916.25,917.75,909.75,913.75,23820,134290
12/08/1980,911.75,913.25,905.75,906,16820,136255
12/09/1980,903.75,903.75,881,882.25,44845,131735
12/10/1980,877.75,885.75,877.75,879,35295,131140
12/11/1980,878.25,879.25,854,854,26220,121615
12/12/1980,840.75,879,840.75,879,23940,120045
12/15/1980,891.75,903.75,891.75,901.75,24510,119595
12/16/1980,893.75,900.75,888.75,895.75,15030,113815
12/17/1980,894.75,902.25,891.75,893.25,13965,110280
12/18/1980,894.75,896.75,885.75,887.75,12190,105350
12/19/1980,886.75,888.75,883,887.5,11145,103505
12/22/1980,887.75,887.75,884.5,885,8175,101695
12/23/1980,885,887.75,885,886,11665,98785
12/24/1980,880.75,882.75,877.25,881.5,7265,97880
12/29/1980,880.75,887.75,878.25,884.5,8635,97780
12/30/1980,883.25,887.5,882.75,885.75,12330,95695
12/31/1980,882.75,905.75,882.75,898,17695,95855
01/02/1981,897.75,910.75,895.75,903.25,16640,96020
01/05/1981,905.75,911.25,899.25,901.25,18295,93485
01/06/1981,897.75,903.25,897,902.5,18865,92230
01/07/1981,901.25,903.25,898.25,901.75,20005,88335
01/08/1981,900.75,900.75,895.75,896.25,13760,87330
01/09/1981,894.75,895.5,889.75,892.5,11440,88860
01/12/1981,891.75,898.25,891.75,897.25,8500,88685
01/13/1981,897.25,899.75,896.25,897.75,12445,86370
01/14/1981,897.75,905.75,897.75,902.75,22025,80745
01/15/1981,899.75,901.75,895.5,901.75,17445,79980
01/16/1981,903.75,904.75,898.75,899.25,15885,78540
01/19/1981,898.25,902.75,895.75,895.75,11465,77830
01/20/1981,894.75,895.75,891.75,893.75,8335,76640
01/21/1981,895.75,896,893.25,894,6710,75570
01/22/1981,892.75,892.75,872.75,886.25,18700,76845
01/23/1981,882.75,883.75,875.25,875.75,11030,75270
01/26/1981,875.75,883,871,879.75,12570,72970
01/27/1981,881.75,881.75,873.75,874.25,11565,72210
01/28/1981,873.75,877.25,871.5,874,8235,72750
01/29/1981,871.75,871.75,863.25,865.25,19745,71980
01/30/1981,864.75,870,863.75,867,13280,69750
02/02/1981,866.75,872.25,866.75,870.5,12640,70185
02/03/1981,878.5,879.75,873.75,879,10175,70660
02/04/1981,880.75,880.75,873.75,875.75,13000,67150
02/05/1981,873.75,873.75,868.75,873.75,9115,65490
02/06/1981,873.75,877.25,873,875.75,12460,61865
02/09/1981,868.75,869.75,857.75,859.75,16340,59310
02/10/1981,859.75,864.25,855.25,863.25,12800,57030
02/11/1981,865.25,866.25,863.25,864.5,8920,57055
02/12/1981,861,863.75,858.75,861.25,13860,54600
02/13/1981,859.75,864.75,858.5,862.25,10065,52865
02/17/1981,862.75,874.75,862.75,871,19580,50155
02/18/1981,868.75,870.5,867.25,869,16605,47620
02/19/1981,869,874.25,869,873.75,9535,46590
02/20/1981,875.75,876.25,873.25,873.75,12910,42055
02/23/1981,870.5,873.5,867.5,873.25,5895,31125
02/24/1981,873.5,875.5,870,870,9600,33515
02/25/1981,868,870,864.5,865.5,8730,36330
02/26/1981,863,863,861,862.25,14230,42845
02/27/1981,863,866.25,860.5,861,11650,44035
03/02/1981,856,856,845.75,848,17815,48295
03/03/1981,849,853,844.25,848,15140,47975
03/04/1981,849,849,836,841.5,18025,52295
03/05/1981,843,845,839.25,840.5,12295,51005
03/06/1981,840.5,846,837,841,10740,49460
03/09/1981,843,848,840.5,842.5,11115,49165
03/10/1981,845,846,838,838.25,16060,42785
03/11/1981,836,838,834.5,837.5,13480,43540
03/12/1981,838,844.5,838,843.5,11745,40575
03/13/1981,846,848.5,844.5,847.25,7325,39220
03/16/1981,847.25,847.25,841.25,841.75,8825,39265
03/17/1981,841,850.5,840.5,849.75,8885,39150
03/18/1981,848,849.75,846.25,848,10860,37870
03/19/1981,846.5,846.5,842.5,843.5,9955,36585
03/20/1981,838.5,840,834,838.5,11545,35795
03/23/1981,838.5,856,837,846.5,13410,33790
03/24/1981,847,849,843,846.75,8620,33325
03/25/1981,845,847.75,842.5,847.25,10155,34250
03/26/1981,845,847,841,841.25,8215,34240
03/27/1981,838,842,837.5,841.5,6860,33730
03/30/1981,838,841.5,837,840.5,7745,33260
03/31/1981,841,844.5,839.5,843,4980,32350
04/01/1981,843,845.5,842,842.25,5135,32945
04/02/1981,842,847.25,841.75,845.75,7420,32950
04/03/1981,843,844,841,842.5,6290,33750
04/06/1981,842,848,841.5,845,6975,31590
04/07/1981,847,855,847,853.5,12300,32110
04/08/1981,851,852.5,849.5,850.25,9220,33775
04/09/1981,850,851,848.25,850.25,5195,34320
04/10/1981,848,848,845.25,847,8280,32885
04/13/1981,842.5,844.5,840,841.75,4130,31915
04/14/1981,842.5,844,840.75,843,6690,30645
04/15/1981,843,845,842.5,844.5,9540,30540
04/16/1981,846,849,846,848,5680,31125
04/20/1981,848.5,852,847.5,850.75,7970,28690
04/21/1981,851,857,850.75,853.75,10710,30505
04/22/1981,853,855,852,853,6535,27940
04/23/1981,856.25,859.25,852.25,852.5,15535,41690
04/24/1981,848.25,855.25,848.25,851.75,9210,41805
04/27/1981,852.25,854.75,850.75,851,4555,41990
04/28/1981,850.25,851.25,843.25,843.75,14810,43365
04/29/1981,843.25,844.75,840.75,843.25,16490,46110
04/30/1981,845.25,848.25,844,848,10075,45230
05/01/1981,849.25,852.25,849.25,850,9455,46710
05/04/1981,847.25,847.25,843.25,844,9570,48050
05/05/1981,841.25,842.75,839.25,840.25,13595,50480
05/06/1981,841.25,845.25,841.25,844.5,13005,48700
05/07/1981,845.75,846,841.75,841.75,13400,51410
05/08/1981,841.25,842.25,837.75,837.75,13455,51680
05/11/1981,840.25,852.5,833.25,834.25,14960,53260
05/12/1981,829.25,830.75,822.75,828.25,22080,51755
05/13/1981,830.75,830.75,823.25,828.75,12925,52320
05/14/1981,830.25,833.75,827.25,831.75,12590,51865
05/15/1981,832.25,834.25,829.25,830.5,10280,51580
05/18/1981,833.25,833.75,829.75,832.5,8195,52080
05/19/1981,833,833,827.25,829,15950,51535
05/20/1981,828.25,829,825.5,827.75,11725,51825
05/21/1981,826.25,826.75,820.25,820.75,19895,52800
05/22/1981,821.25,822.75,818.75,819,12245,51730
05/26/1981,818.25,822.5,816.5,822,10465,52375
05/27/1981,822.25,828.25,822.25,826.25,15150,52135
05/28/1981,830.25,831.25,824.25,824.75,11650,51290
05/29/1981,825.25,828.25,824.5,827.25,9095,50445
06/01/1981,828.25,828.25,819.75,820.25,12110,52755
06/02/1981,819.75,822.25,818.25,818.5,11835,52835
06/03/1981,819.25,820.25,815.75,819.75,14015,53025
06/04/1981,820.25,824.25,818,822.75,13665,49050
06/05/1981,824.25,826.75,822.75,825,11075,49160
06/08/1981,826.25,827.75,820.75,821,10350,50480
06/09/1981,819.75,823.75,818.75,823.25,10385,50825
06/10/1981,825.25,829.75,825.25,829.5,15310,48645
06/11/1981,827.25,827.75,824.5,824.5,6890,49655
06/12/1981,824.25,827.75,823.25,823.75,10395,50645
06/15/1981,826.25,829.75,824.75,825.5,16805,49425
06/16/1981,824.25,825,822.25,823.5,10355,49825
06/17/1981,822.75,823.25,821.25,822.75,10150,47680
06/18/1981,821.25,822.25,820,820,17805,45055
06/19/1981,819.25,821.25,816.75,817,14190,43035
06/22/1981,817.25,820.25,814.25,814.25,14920,42025
06/23/1981,814.25,815.25,811.25,811.75,7485,29710
06/24/1981,810.75,812.25,808.25,809,8040,31935
06/25/1981,808,810,804.25,805,11375,34720
06/26/1981,804.25,806.25,802.75,803.75,15845,38960
06/29/1981,801.25,803.25,798.25,800,20065,45715
06/30/1981,800.25,806.25,798.25,802.5,19650,51570
07/01/1981,803.25,809.25,803.25,808.25,17530,51945
07/02/1981,808.25,809.75,805.25,805.75,14890,55090
07/06/1981,805.25,813.75,803.25,812.75,15320,54575
07/07/1981,813.25,817.25,811.75,813.75,25730,56405
07/08/1981,819.25,830.75,819.25,822.5,33790,63800
07/09/1981,820.5,821.75,815.25,815.75,21670,58890
07/10/1981,816.25,822.25,815,815.5,18815,60100
07/13/1981,816.25,816.75,809.25,811.5,17180,60575
07/14/1981,809.25,809.5,806.75,806.75,15440,59475
07/15/1981,805.25,809.75,804.25,807.25,15080,59455
07/16/1981,809.25,811.25,808.25,809.5,12855,58300
07/17/1981,809.25,813.5,809.25,811.5,12890,58875
07/20/1981,807.25,809.25,805.25,806,14400,59475
07/21/1981,805.75,810.25,804.75,809,15610,61510
07/22/1981,810.75,814.75,810.25,813.25,15635,61085
07/23/1981,810.25,818.5,810.25,815.25,18625,60440
07/24/1981,816.25,817.75,814.75,815.75,12675,61380
07/27/1981,815.25,817.75,812.75,813.25,12590,62265
07/28/1981,813.25,816.25,811.5,815.5,14005,60470
07/29/1981,814.75,816.25,811.75,812,10570,58925
07/30/1981,811.25,814.25,809.25,809.5,10880,59115
07/31/1981,810.25,813.75,810.25,811,8215,58290
08/03/1981,807.25,810.75,807.25,809,10425,57515
08/04/1981,808.25,810.25,807.75,809.5,11855,56445
08/05/1981,809.75,813,807.75,807.75,12125,55320
08/06/1981,809.25,811,808.75,809.75,9955,51905
08/07/1981,811.25,813.25,810.25,810.75,8335,51530
08/10/1981,807.25,808.25,801,803.5,16720,52610
08/11/1981,804.25,806.25,804,805.5,10545,53030
08/12/1981,807.75,810.25,807.75,809,14505,51495
08/13/1981,803.25,804.75,801.25,804,11590,48360
08/14/1981,805.25,809.75,805.25,807.5,19590,47600
08/17/1981,808.25,808.75,804.25,804.75,10250,47770
08/18/1981,806.25,807.25,800.25,801,11305,47540
08/19/1981,800.25,801,798.25,799.25,11320,46615
08/20/1981,799.25,800.75,793.75,796.25,11855,42950
08/21/1981,794.25,795.25,788.75,790.25,17605,40835
08/24/1981,790.25,790.75,782.75,783.25,18280,49255
08/25/1981,782.25,784.75,777.25,782.5,15450,52190
08/26/1981,784.75,786.75,783.25,784.5,13750,53060
08/27/1981,784.25,784.25,780.75,781.25,12860,55740
08/28/1981,781.75,785.75,781.75,784.25,18600,60665
08/31/1981,784.75,785,779.75,781.25,14010,62735
09/01/1981,780.25,783.75,779.25,782,16140,63990
09/02/1981,782.75,785.25,780.75,781.75,15140,63990
09/03/1981,781.75,788.25,781.75,788.25,23425,60300
09/04/1981,787.75,788.5,784.75,785,22615,62475
09/08/1981,782.75,785.25,779.25,781.25,21715,59625
09/09/1981,781.75,783.75,779.75,783.25,13995,61200
09/10/1981,785.75,787.25,785,785.25,16795,63470
09/11/1981,784.25,785.25,783,784.25,16385,63985
09/14/1981,783.25,788.75,783.25,787.5,17460,62565
09/15/1981,788.75,788.75,785.75,787.25,17080,62060
09/16/1981,786.75,788,785.25,785.5,12890,62065
09/17/1981,784.25,785.25,780,782,11910,62250
09/18/1981,781.75,785.25,781.25,784,9825,61900
09/21/1981,783.75,786.25,782.75,786,8740,61385
09/22/1981,787.25,789.75,787.25,789,20020,63630
09/23/1981,788.25,788.75,786.75,787.5,15505,64065
09/24/1981,785.75,787.5,784,786.25,14875,66010
09/25/1981,785.25,785.5,783.25,783.5,13760,66765
09/28/1981,785.25,785.75,779.75,785,10075,67095
09/29/1981,785.75,787.75,785.25,787,9515,65605
09/30/1981,786.25,787.25,785,785,8025,63680
10/01/1981,785.75,786.75,783.5,784,9650,64605
10/02/1981,784.75,786.25,784.25,784.75,11905,66955
10/05/1981,786.75,789.75,786,786.5,15825,69175
10/06/1981,786.25,787.75,785,786.5,12645,65140
10/07/1981,786.75,787.25,784.75,785.25,11865,64580
10/08/1981,784.75,786.25,783.75,784.5,5670,64515
10/09/1981,784.75,786.75,784,786.25,8990,63445
10/12/1981,785.25,797.75,785.25,789,14335,63745
10/13/1981,789.75,794.75,788.5,793.75,19385,64850
10/14/1981,794.75,794.75,790.75,792.75,10865,63620
10/15/1981,792.75,793,788.5,789.75,12520,64135
10/16/1981,789.25,789.25,787.75,788,11560,64245
10/19/1981,787.25,788.25,786,787.5,17945,58510
10/20/1981,788.25,788.5,784.75,785.5,19360,56270
10/21/1981,785.25,790.25,785.25,789.5,14680,58080
10/22/1981,789.75,790.25,788.25,788.75,6650,57870
10/23/1981,791.25,794.75,790.25,794.25,17435,58890
10/26/1981,792.75,794.25,792.5,793.5,13760,60250
10/27/1981,794,797.25,794,794.5,21175,62475
10/28/1981,794.25,795.75,793.5,793.75,16320,64430
10/29/1981,794.75,795.75,793.25,793.75,14515,65800
10/30/1981,794,797,793.5,795,16395,67570
11/02/1981,796.25,798.75,795.75,797.5,12235,69850
11/03/1981,797.25,797.75,796.5,796.5,7595,68575
11/04/1981,796.75,798.5,796.5,796.75,11790,71180
11/05/1981,796.75,799.25,796,798.25,12405,69645
11/06/1981,797.75,801.75,797.5,799.75,15630,66760
11/09/1981,800.25,802.25,798.25,799.25,10620,66785
11/10/1981,798.25,799.5,795.25,795.5,9695,68675
11/11/1981,795.75,796.25,793.25,794.75,12735,67810
11/12/1981,796.75,800.75,796.5,798.75,12945,66625
11/13/1981,800.75,801.25,797.5,797.75,12455,66140
11/16/1981,794.75,799.25,794.75,797.75,6440,66005
11/17/1981,798.75,799.75,795.75,796.25,8520,64600
11/18/1981,796.25,800.75,796.25,796.75,13780,64440
11/19/1981,796.75,798,794,796,13340,57205
11/20/1981,796.75,798.75,795.75,796,8100,57685
11/23/1981,797.75,797.75,792.25,792.5,16930,106610
11/24/1981,792.75,796,792.25,792.25,20030,112820
11/25/1981,792.75,795.5,792.25,793.25,16160,114190
11/27/1981,792.75,797.25,792.75,797,14555,118060
11/30/1981,797.75,800.25,796.5,798.25,21040,126720
12/01/1981,797.25,800.25,793.75,798.5,21260,131110
12/02/1981,798.5,800.75,798.5,799,17325,127745
12/03/1981,798.25,800.25,797.5,799,15615,130335
12/04/1981,800.25,801.25,798,798.25,20600,132120
12/07/1981,797.25,797.25,783.75,784,49205,129685
12/08/1981,782.75,785.25,775.25,775.75,39800,123570
12/09/1981,777.75,784.25,777.75,780.75,25350,121145
12/10/1981,780.75,782.25,774.75,776.25,22935,125540
12/11/1981,778.25,782.25,778.25,780.5,15180,118515
12/14/1981,775.25,779.25,771.25,774,21085,120060
12/15/1981,774,775.75,764.25,767,34655,122665
12/16/1981,765.25,768.25,746.75,765.5,49705,127120
12/17/1981,764.75,769.75,764.75,769.25,23905,119825
12/18/1981,765.25,767.25,755.75,760,25815,109705
12/21/1981,759.25,759.25,750.75,751,16365,105325
12/22/1981,750,754.25,747.75,752,14640,106265
12/23/1981,747.25,749.25,746.25,747.25,15480,103585
12/24/1981,749.25,754.25,749.25,752.75,6660,100895
12/28/1981,755.75,763.25,754.75,762.25,12840,98500
12/29/1981,760.25,760.25,754.25,758.75,14060,96460
12/30/1981,757.75,760.25,757.25,757.75,9975,96420
12/31/1981,759.25,762.25,758.25,761.75,8735,94040
01/04/1982,762.25,764.25,760.75,761,12760,95410
01/05/1982,760.25,761,758,760.25,10215,95835
01/06/1982,762.25,769.25,761.75,768.25,28670,94725
01/07/1982,768.25,770.75,767.75,768.75,16355,93295
01/08/1982,769.25,771,766.75,767.75,23785,93965
01/11/1982,768.25,769.75,762.25,762.25,13190,92855
01/12/1982,760.25,762.25,756.75,761.75,17140,89285
01/13/1982,762.5,763.25,758.25,760,13430,86280
01/14/1982,760.75,761.75,758.75,760.75,13810,85635
01/15/1982,761.25,764,760.5,763.25,12075,86130
01/18/1982,763.75,764.25,761.5,761.5,7045,82770
01/19/1982,759.25,759.25,754.75,755.5,14425,83980
01/20/1982,753.25,757.25,751.25,755.75,13025,82565
01/21/1982,757.25,758.75,755.25,755.75,10380,82390
01/22/1982,755.75,755.75,752.25,752.75,13295,83595
01/25/1982,750.75,751.25,748.5,748.75,9310,83385
01/26/1982,748.25,752.25,747.25,749.75,16405,82715
01/27/1982,750.25,755.25,750.25,754.5,12255,82005
01/28/1982,754.75,757.75,753.5,754.75,15965,82665
01/29/1982,753.75,758.25,753.75,757.25,14360,80295
02/01/1982,756.25,762.25,754.25,761.25,20350,79630
02/02/1982,760.25,762.75,760.25,761.5,14435,75970
02/03/1982,761.25,763.75,758.25,759,18715,76170
02/04/1982,758.25,759.75,752.75,753.25,20280,79880
02/05/1982,753.25,754.75,750.25,752.5,14135,77560
02/08/1982,751.25,753.25,749.25,752.5,9980,74040
02/09/1982,752.5,755.25,752.25,754.75,10915,74465
02/10/1982,755.25,757.75,754.75,757.75,14465,69705
02/11/1982,757.75,761.75,757.75,757.75,16135,61805
02/12/1982,757.25,760.25,753.25,753.25,17760,57150
02/16/1982,752.25,753.75,750,753.5,19615,54345
02/17/1982,754.25,755.25,753,754,10065,50515
02/18/1982,753.75,754,752.25,752.25,12065,50050
02/19/1982,751.25,753.75,751.25,751.5,12645,47425
02/22/1982,753.75,754.25,749.25,749.25,15945,42880
02/23/1982,750.25,750.25,747.25,747.75,10120,50550
02/24/1982,748.75,752.25,745.25,745.25,15250,50720
02/25/1982,744.75,747.25,744,745.75,11000,53080
02/26/1982,744.75,749.75,743.75,749.25,7295,53050
03/01/1982,749.75,751.75,749.25,749.75,5630,53925
03/02/1982,749.75,753.25,747.5,752.5,12700,54820
03/03/1982,752.25,753.25,750.75,750.75,11725,56595
03/04/1982,749.75,750,747.25,750,10505,57480
03/05/1982,750.25,751.75,745.75,746,10235,56730
03/08/1982,746.25,746.25,742.25,743,9610,56645
03/09/1982,743,747.75,743,747.5,10415,52535
03/10/1982,749.25,752.25,749.25,749.75,13315,55655
03/11/1982,748.75,749,747.5,747.75,11470,54620
03/12/1982,745.75,746.75,744.75,746.75,10955,55585
03/15/1982,744.75,749.25,744.75,749.25,7010,55580
03/16/1982,749.25,751,746.25,746.25,11560,56640
03/17/1982,747.25,749.75,746.75,747,7790,55600
03/18/1982,749.25,750.25,747.75,748.75,8015,56210
03/19/1982,748.75,750.5,748.25,749.75,9350,55210
03/22/1982,750.75,754.25,750,753.25,9365,53265
03/23/1982,753.75,755.25,752.25,752.5,16160,53020
03/24/1982,751.75,752.25,749.75,750.25,9305,51995
03/25/1982,750.25,751.25,749.75,750,7125,50510
03/26/1982,749.25,750.25,748.75,749,6985,47690
03/29/1982,748.25,752.25,748.25,751.25,7835,45715
03/30/1982,752.25,753.5,751.75,752.75,12395,44215
03/31/1982,751.25,752.25,751.25,751.5,9070,44570
04/01/1982,751.5,753.25,750.5,750.75,10650,45380
04/02/1982,750.75,752.5,750.25,751.75,6190,44275
04/05/1982,753.25,756.5,752.75,755.25,10225,45925
04/06/1982,755.25,756.5,754.75,755.5,10795,44330
04/07/1982,754.75,755.25,753.75,754.25,10700,44740
04/08/1982,754.25,756.75,754,754.75,12510,42990
04/12/1982,754.25,754.75,751.75,754.5,15060,38150
04/13/1982,757.25,759.5,755.75,757.25,14020,35400
04/14/1982,758.25,760.25,756.75,757,12060,32395
04/15/1982,756.75,759.75,756.75,759,8615,31710
04/16/1982,759.25,761.5,759.25,760,7700,28885
04/19/1982,760,760.5,757.25,758.5,7870,29310
04/20/1982,759.25,762.25,759.25,761.75,8150,31165
04/21/1982,761.75,762.5,759.5,760.25,5440,31135
04/22/1982,759.25,759.75,758.25,758.75,3985,32565
04/23/1982,761.25,761.75,759.5,761,3610,46865
04/26/1982,761.25,762.25,760,761.75,5840,49140
04/27/1982,760.25,760.25,757,758,7550,49400
04/28/1982,757.25,758.25,754.25,754.75,10575,50970
04/29/1982,753.25,754.75,752.25,752.5,6675,51355
04/30/1982,754.25,756.25,749.25,749.5,16695,52565
05/03/1982,749.25,750.25,745.25,745.75,8570,52195
05/04/1982,745.25,746.25,743.5,745.25,13545,52955
05/05/1982,745.25,746.75,739.5,740,15780,56690
05/06/1982,738.75,739.25,736.25,736.25,15285,55580
05/07/1982,737.25,738.25,731.75,732.25,12545,55690
05/10/1982,731.75,735.75,731.25,735.25,13825,55150
05/11/1982,738.25,738.75,733.5,734.5,14880,55270
05/12/1982,734.25,734.25,731.25,731.75,14300,57230
05/13/1982,731.75,733.75,730.75,731,13340,57045
05/14/1982,731.25,733.75,731,732,12105,54585
05/17/1982,732,733.25,731.25,731.5,5830,54995
05/18/1982,731,734.25,731,732.5,10940,55790
05/19/1982,733.5,735.25,732.75,734.5,10080,53790
05/20/1982,734.75,734.75,733.75,733.75,6390,54800
05/21/1982,733.25,733.25,730.25,730.25,10155,54135
05/24/1982,730.25,730.5,727.75,730.25,12190,54140
05/25/1982,730.25,730.75,726.25,726.5,11440,53500
05/26/1982,726.75,728,724.5,726.75,9100,50940
05/27/1982,727.25,727.75,722.5,724.25,9480,53285
05/28/1982,723.75,724.75,720.25,720.5,7700,54015
06/01/1982,720,720,715,716.75,19120,55510
06/02/1982,717.75,720,717.25,718,11100,56730
06/03/1982,720.25,720.75,717.75,718,9075,57875
06/04/1982,717,717.5,712.75,713.25,12725,55365
06/07/1982,712.25,719,711.75,719,13760,52430
06/08/1982,718.75,719.75,716.5,716.75,9380,52595
06/09/1982,716.75,720.25,716.25,718.5,15105,53410
06/10/1982,717.75,718.75,717.25,717.75,5110,53410
06/11/1982,719.25,725.25,719.25,724,11115,51345
06/14/1982,723.25,724.5,721.25,721.75,6220,50200
06/15/1982,722.75,723.75,721.75,723.5,11805,44960
06/16/1982,723.75,724,718.25,718.25,9095,43160
06/17/1982,715.25,716.25,714.25,714.5,11440,40475
06/18/1982,715.25,717.25,713.75,714,4945,40260
06/21/1982,717,721.75,712.25,715.75,10045,40805
06/22/1982,716.75,720.25,716.25,719.25,6720,37960
06/23/1982,723,723.5,720,721.25,9760,53670
06/24/1982,723.5,726,722.5,722.75,11410,57930
06/25/1982,724.5,727,722.5,726.5,10760,57040
06/28/1982,726.5,726.5,720,720.5,9645,58125
06/29/1982,720,722,717.5,718,13495,59150
06/30/1982,717,719,715,715,11785,57970
07/01/1982,716,720,716,719.5,11350,59775
07/02/1982,720,720.5,717.5,718,14420,62435
07/06/1982,716,716.5,711,711,25620,65210
07/07/1982,711,711,706.5,706.5,23145,68160
07/08/1982,707.5,711.75,707.5,710.5,15570,67940
07/09/1982,712.5,714,709.5,709.5,12520,66605
07/12/1982,711.5,714,710.5,710.75,10885,65860
07/13/1982,711.5,714.5,711.5,714.25,16650,62480
07/14/1982,715.5,720,715,719.5,20475,63330
07/15/1982,720.5,723.5,720.5,721.5,13380,62335
07/16/1982,722,729.25,722,727.75,18850,55375
07/19/1982,727.5,730,725.75,726,18130,52675
07/20/1982,726.5,727.5,725.5,726,15490,49790
07/21/1982,727,728,723.5,724.25,11690,48155
07/22/1982,723.5,723.5,720.5,721,11580,48795
07/23/1982,721.5,722,717.75,719,8150,47990
07/26/1982,717,717,715.25,716.75,9230,47815
07/27/1982,716.5,719.25,716.25,718,10845,48275
07/28/1982,717.5,718,715,715.75,12020,48735
07/29/1982,713,716,712.5,713.5,14165,49170
07/30/1982,714.5,715.25,712.75,713,7955,49180
08/02/1982,714.5,714.75,711.5,711.75,9245,48220
08/03/1982,712,713.75,711.5,711.5,14570,49240
08/04/1982,710.5,713,710.5,712,12820,49775
08/05/1982,710.5,711.5,709.5,711,12340,49940
08/06/1982,710.5,710.5,706,706.5,10100,47610
08/09/1982,704,705,702,702,9925,47310
08/10/1982,703,704.25,701.5,702.25,13445,45765
08/11/1982,702,706.5,702,704.75,10410,46575
08/12/1982,697.5,707.5,697.5,706.75,10545,44745
08/13/1982,706.75,711.5,706.75,711.25,10110,44170
08/16/1982,712.5,713.75,706.25,707,13570,40335
08/17/1982,706.5,713,706.5,712,13825,42015
08/18/1982,717.5,720.5,717.5,719.5,12300,39890
08/19/1982,719.5,721.75,719.5,719.75,13755,41315
08/20/1982,721,721.5,716.5,717,15820,39510
08/23/1982,716.75,719.5,716.75,719,6440,49780
08/24/1982,720.25,721.25,718.75,720,7895,49970
08/25/1982,719.75,723.25,718.75,722.75,13330,51620
08/26/1982,723.75,724.5,719.75,721.25,13430,50990
08/27/1982,719.75,720.25,718.25,719,11400,54440
08/30/1982,718.25,718.75,716,716.5,14170,55005
08/31/1982,716.5,717.75,714.5,717,12160,56675
09/01/1982,716.25,719.25,715.75,718.5,16705,60605
09/02/1982,719.75,722,719.25,720.5,12635,62095
09/03/1982,722.25,723.25,719.5,719.5,15305,62475
09/07/1982,719.25,720,717.25,719.5,9905,63720
09/08/1982,718.5,719.75,717.5,718.75,10525,63070
09/09/1982,718.25,720.75,718.25,719.75,7650,64915
09/10/1982,718.75,719.5,716.25,717,13255,63820
09/13/1982,716.75,718.5,716.75,718.25,8700,63495
09/14/1982,719.25,720.25,717.75,718.75,18015,65060
09/15/1982,719,719.75,716.75,718,14150,64545
09/16/1982,717.75,717.75,713.5,715.5,20895,66485
09/17/1982,714.25,714.25,709.25,709.25,18450,65985
09/20/1982,707.75,709.25,705.75,709.25,14335,67735
09/21/1982,710.25,713,709.5,712.5,12030,67240
09/22/1982,714.25,717,713,715.5,12875,68300
09/23/1982,714,717.75,713.25,716.5,17335,70655
09/24/1982,716.5,716.5,714.5,716,10590,68770
09/27/1982,716.25,717.25,714,714,11405,71200
09/28/1982,714.75,714.75,710.75,711.25,14600,68795
09/29/1982,710.75,710.75,705.75,709.75,12890,68065
09/30/1982,709.25,710.25,706.75,707,8165,67590
10/01/1982,705.75,706,700.75,700.75,13275,65000
10/04/1982,699.25,700.75,697.75,698,11150,65410
10/05/1982,698.75,700,698,699.75,8780,65155
10/06/1982,701.75,703.25,701.25,702.75,8845,64050
10/07/1982,705.25,706.25,703.75,704,11010,64795
10/08/1982,704.75,704.75,699.75,701.25,9875,65980
10/11/1982,701.75,703.75,701.75,702.75,4820,65395
10/12/1982,702.25,702.75,700.75,701.75,6495,64905
10/13/1982,700.25,701.25,697.75,701,13250,65470
10/14/1982,699.75,700.75,695.25,695.25,15930,64945
10/15/1982,694.25,699.25,693.75,694,12475,63400
10/18/1982,693,694.25,690.25,690.5,8025,61155
10/19/1982,691.5,692.75,686.25,687,10040,60815
10/20/1982,687.75,689,686.25,687.25,8100,59185
10/21/1982,688.25,689.25,681.75,682.5,13980,60540
10/22/1982,679.75,682.75,679.75,681.25,10355,58540
10/25/1982,679.75,681,679.25,679.5,7540,58305
10/26/1982,679.75,680,677.75,679.25,7995,51660
10/27/1982,681.75,683.25,679.75,682.75,13550,52645
10/28/1982,683.75,686.75,683.75,685.75,10880,52275
10/29/1982,685.25,688.25,685,687.5,11480,52125
11/01/1982,687.75,690.75,687.75,690.25,8750,51655
11/03/1982,691.75,694.75,691.25,693.5,14370,50535
11/04/1982,693.25,696,692.5,694.25,7425,48965
11/05/1982,693.25,699.5,692.75,699.25,11525,45915
11/08/1982,696.75,700,695.5,697.5,15960,42490
11/09/1982,698,698.25,695.5,695.5,6515,41030
11/10/1982,696.25,697.75,695.75,697,4590,41835
11/11/1982,695.75,698.75,695.25,698.25,8145,41835
11/12/1982,698.25,703.75,698.25,701.25,9065,40775
11/15/1982,700.5,702.25,699.5,701.5,5775,39810
11/16/1982,701.75,704.5,701.75,703.25,10295,37650
11/17/1982,704.75,705.75,704.25,704.5,6645,35535
11/18/1982,703.75,704.25,703,704,8690,31440
11/19/1982,706.25,708.25,704.75,708.25,7655,30305
11/22/1982,708.25,715.25,708.25,713.75,4965,29795
11/23/1982,713.75,717.25,712.75,717,17755,65850
11/24/1982,718.25,722.25,718.25,722.25,39865,61320
11/26/1982,719.25,721,716,716.5,23410,63300
11/29/1982,716.75,717,713.25,713.75,15030,63915
11/30/1982,714.75,715.75,713.5,714.5,17640,63180
12/01/1982,714.75,715.75,714.25,715.5,11945,66960
12/02/1982,715.25,716.25,713,713.25,14430,67950
12/03/1982,713.25,714.75,713,713.5,9640,68000
12/06/1982,714,715,713.5,714.75,8110,68650
12/07/1982,715.75,716.25,714.75,715.75,8955,70315
12/08/1982,715.25,715.75,714.25,714.25,13550,71485
12/09/1982,714.25,715.75,714,715.5,10845,72685
12/10/1982,715.25,715.25,712.75,713,14755,72395
12/13/1982,714.25,719,714.25,718.75,19315,74420
12/14/1982,720.5,720.5,715.75,715.75,14950,75610
12/15/1982,715.75,716.5,713.75,715.75,20050,79410
12/16/1982,717.25,718.75,716.25,716.5,18980,76390
12/17/1982,716.75,718.75,716.75,718.25,10965,78585
12/20/1982,717.75,720.25,717.75,718.75,14060,81570
12/21/1982,720.25,722.75,719.75,720.5,22680,85040
12/22/1982,720.25,720.75,719.25,719.25,23515,88390
12/23/1982,719.75,721.25,719.75,720.75,11245,88500
12/27/1982,722.25,723.25,721,721.25,5875,87515
12/28/1982,721,721.75,720.75,720.75,13545,87155
12/29/1982,720.75,721,720,720.25,6470,85525
12/30/1982,720.25,720.25,718.5,718.5,8980,86500
01/03/1983,718.25,718.75,716.75,716.75,14655,89665
01/04/1983,716.5,716.75,714.25,714.5,23165,86470
01/05/1983,714.75,716.5,714.75,714.75,20285,86260
01/06/1983,715.25,716.25,715,715,16950,85755
01/07/1983,716.25,716.75,714.75,715,12360,80715
01/10/1983,715,717.75,715,715,17065,79530
01/11/1983,715.25,716,714.75,715,23760,82825
01/12/1983,714.75,720,714.75,718.5,18170,82780
01/13/1983,718.75,720,718.25,719.75,15080,80360
01/14/1983,719,720.75,718,719.5,11765,80955
01/17/1983,720.75,722.75,719.75,720,15330,83550
01/18/1983,719.75,720.75,718.75,720,10890,83770
01/19/1983,719.25,721.25,718.75,719.75,12780,83835
01/20/1983,719.75,720,719.25,719.25,8505,82205
01/21/1983,719.25,720,718.75,719.5,14640,73560
01/24/1983,719,720.75,717.25,720,9460,73415
01/25/1983,720.5,721.75,719.25,719.5,13555,72660
01/26/1983,719,720.25,718.75,720,8525,66440
01/27/1983,720.5,721.5,720.25,720.25,7495,65530
01/28/1983,719.75,720.25,719.5,719.5,7170,64500
01/31/1983,719.5,729.25,719.5,724.25,15615,64295
02/01/1983,724.5,726,723.25,723.75,22725,57785
02/02/1983,723.25,725.25,723.25,724.75,7260,57300
02/03/1983,725.25,728.75,724.75,725.75,6970,56890
02/04/1983,726.25,727,725.75,726,5630,56180
02/07/1983,726,727.5,725.5,726.75,5450,56415
02/08/1983,727,727.5,725.25,725.75,18935,56795
02/09/1983,725.5,726.5,725.25,726.5,10880,54720
02/10/1983,726.5,732.75,726.5,730,18250,52145
02/11/1983,731.25,731.25,729.5,729.75,7065,46810
02/14/1983,729.25,733.75,729.25,732.75,7155,47135
02/15/1983,732.75,735,732,732,11060,44860
02/16/1983,732.25,733.25,731.5,732.75,7980,43430
02/17/1983,732,733.75,732,732.75,5845,41275
02/18/1983,733.75,734,731.25,731.25,6760,40565
02/22/1983,730.75,730.75,727.5,727.75,10000,35290
02/23/1983,730.75,734.5,730.75,732.75,10320,36285
02/24/1983,734.75,734.75,733,733.5,7415,37775
02/25/1983,733.75,735.25,733.25,733.75,15030,43225
02/28/1983,731.25,731.25,726.75,726.75,12395,46175
03/01/1983,727.75,730.75,727.75,729.5,11360,44115
03/02/1983,730.75,732.25,730.75,731.25,10885,45420
03/03/1983,731.75,732.75,730.75,730.75,6715,44785
03/04/1983,729.75,730.75,729.25,730,9730,45355
03/07/1983,730,730.5,729.75,730,10400,42650
03/08/1983,729.75,729.75,728.75,728.75,7335,43165
03/09/1983,729.75,731.75,729.25,731.5,15405,41585
03/10/1983,732.75,733.5,731.75,733,18505,41450
03/11/1983,732.75,732.75,730.75,731,11970,42130
03/14/1983,731.75,734.5,731.75,734,6790,41460
03/15/1983,733.75,736,733.5,734.25,11320,39665
03/16/1983,733.75,736.75,733.75,736,12915,39830
03/17/1983,736.5,738.25,736,737.25,10745,39310
03/18/1983,737.75,739.75,737,739.5,10385,37015
03/21/1983,739.5,742.75,739.25,742.75,7890,36580
03/22/1983,742.75,743.5,739.25,741.75,9485,36185
03/23/1983,753.75,753.75,747.75,748.25,9505,36360
03/24/1983,747.75,749.5,745.75,747.75,7225,34580
03/25/1983,745.75,746.75,744.25,744.75,4745,34015
03/28/1983,745.25,748.25,744.75,747.75,6320,34695
03/29/1983,748.75,750.25,746.75,748.5,4545,34480
03/30/1983,748.75,749,745.25,745.75,2720,34130
03/31/1983,745.25,747.75,744.75,747.25,5865,33935
04/04/1983,747.75,750.75,747.75,747.75,8360,33640
04/05/1983,748.25,748.75,746.75,747.75,10545,31880
04/06/1983,747.75,748.75,747,748,5820,30240
04/07/1983,747.75,750.75,747.5,749.75,4190,28030
04/08/1983,750.25,751.25,748.75,751.25,4255,27715
04/11/1983,751.75,752.25,747.25,747.5,8795,30050
04/12/1983,747.25,747.5,745,746,7010,28320
04/13/1983,746.25,747.75,744.5,747.5,5285,27375
04/14/1983,748.75,748.75,746.25,747.25,9045,27340
04/15/1983,746.75,747,744.75,744.75,5645,26015
04/18/1983,745.75,746.25,742.75,743,5695,25165
04/19/1983,742.75,743.25,736.75,739,12365,19070
04/20/1983,738.75,738.75,732.75,732.75,7325,16625
04/21/1983,733.25,735.5,732.75,733,7890,12105
04/22/1983,736.75,739.5,736.75,738.5,3050,11975
04/25/1983,740,740,737,737.25,4180,57890
04/26/1983,736.5,739.75,735.5,739.5,9780,58495
04/27/1983,740.5,742,737.5,739,9715,57205
04/28/1983,738.5,739.5,738,738.25,8390,55935
04/29/1983,738.5,739,738,738.25,8810,54335
05/02/1983,738.75,739,736.5,736.75,8365,55135
05/03/1983,736,737.25,735.5,735.75,9015,57070
05/04/1983,735,735.25,732.5,732.75,11700,60625
05/05/1983,733,734.5,730.5,731.75,12390,62110
05/06/1983,731.5,733.5,729.5,729.5,10455,60855
05/09/1983,729.5,730.25,728.5,730.25,11045,60075
05/10/1983,730.75,731,729.25,730.5,7850,59990
05/11/1983,727.5,728.5,725,726.5,18250,63425
05/12/1983,725.5,729.25,725.5,728,11955,57980
05/13/1983,729,730,728,728.25,5775,56420
05/16/1983,728,730,727.25,729.5,6065,56645
05/17/1983,730.5,734.5,730.5,734,12330,56475
05/18/1983,734.5,734.5,731.75,732.5,7140,52750
05/19/1983,734,734,729.5,732,9155,54485
05/20/1983,731.75,732,729.5,730.5,12385,51640
05/23/1983,729.5,731.25,729.5,730.75,5960,52320
05/24/1983,731.5,732.25,730.25,731.75,7805,49810
05/25/1983,731.5,731.75,728.5,728.5,5400,49560
05/26/1983,729,729.75,726.75,727,8200,49980
05/27/1983,726.5,726.5,722.25,722.5,8545,49630
05/31/1983,722,722,720,720.5,9565,50845
06/01/1983,720.25,721.75,720.25,721,4630,49425
06/02/1983,722,723,721.5,721.75,5995,49460
06/03/1983,722,722,718.5,719.25,9245,48185
06/06/1983,719,720.25,717.5,718,8185,47960
06/07/1983,718.25,719.5,717.25,717.5,11380,46255
06/08/1983,717.5,717.5,715.25,716.75,9865,46085
06/09/1983,718,718.5,716,716.25,6315,42240
06/10/1983,716.75,717,714.5,715,8895,41770
06/13/1983,716,717.25,715.25,716.75,8375,40790
06/14/1983,716.5,721.5,716.5,718.75,8645,39615
06/15/1983,718.25,720.5,718.25,719.5,5535,36010
06/16/1983,720,725.5,720,723,8835,34065
06/17/1983,723,724,719.5,720.5,9975,32145
06/20/1983,720.25,721.5,720,720.25,9180,31765
06/21/1983,720.25,722.5,720.25,722,10010,29920
06/22/1983,723,725.5,722.5,723.75,9720,29920
06/23/1983,721.5,722,718.5,718.75,8745,43475
06/24/1983,718.5,719,717.5,718.25,4635,44105
06/27/1983,718.25,718.5,716.5,717,5460,45100
06/28/1983,717.75,718.5,716.75,718.25,7020,46285
06/29/1983,718.25,719.5,718,719.25,5445,46610
06/30/1983,721,724,720,720.75,13840,48105
07/01/1983,719,719.5,715,716,17155,49515
07/05/1983,715,716,713.5,713.75,8445,51360
07/06/1983,714,718.5,714,716.25,13680,53365
07/07/1983,716,717.25,715.5,717,11990,53845
07/08/1983,716.25,716.25,714.25,714.5,14455,52500
07/11/1983,715,719.75,715,716.75,18550,56070
07/12/1983,717.25,718,715.25,715.5,16470,55900
07/13/1983,715,715.5,714.25,714.75,15955,58125
07/14/1983,714.25,716,714.25,715.25,10445,60030
07/15/1983,715,717,714.75,716.75,15365,55775
07/18/1983,717,718.75,717,717.75,12465,57630
07/19/1983,718.5,719.75,717.5,717.75,17875,60860
07/20/1983,719.5,729.5,719.5,729,30785,56460
07/21/1983,732,733.5,725.5,725.75,22165,56410
07/22/1983,727.75,730,726.5,728,12505,54335
07/25/1983,722.5,725,722.5,724,7220,54305
07/26/1983,727,727.5,724.5,725.25,14080,55115
07/27/1983,724,724.5,722.5,723.5,7680,53350
07/28/1983,727.5,729.5,726.5,727.5,15125,53055
07/29/1983,726.5,728.5,726.5,728,9345,52595
08/01/1983,728,734.25,727.75,733.25,15135,53645
08/02/1983,736.5,737,732,734,15160,52800
08/03/1983,734.5,742.5,733.25,739.75,15515,50120
08/04/1983,741,741.75,738,739.5,11270,48305
08/05/1983,739,743,738,739.75,17340,47685
08/08/1983,743.5,743.5,739,739.25,7925,47665
08/09/1983,739.5,740.5,739,739.25,9640,47725
08/10/1983,741,749,740.5,746.75,24915,45310
08/11/1983,748,748.25,744,744.5,15290,44980
08/12/1983,744,748,742,742.25,10890,44390
08/15/1983,744.25,751.5,744.25,750.75,11575,42920
08/16/1983,756,763,745,750,11940,41010
08/17/1983,750.5,752.5,748.5,752,4895,40695
08/18/1983,751,752,745,746.75,9995,40290
08/19/1983,744.5,747.5,744.5,744.75,7775,37695
08/22/1983,751,763,751,762,17690,36120
08/23/1983,764,764,748,749.75,31910,104500
08/24/1983,749.5,752,746.75,747.75,18530,108965
08/25/1983,754,756,746,746.5,15035,108675
08/26/1983,744,750.5,742.5,750,9100,110330
08/29/1983,749,754.5,747,753.75,24030,115890
08/30/1983,750.5,752.5,743,745.25,25175,113590
08/31/1983,747,754.5,747,751.75,34310,113685
09/01/1983,752.5,752.5,745.5,747.75,31095,116000
09/02/1983,748.5,750.5,747,749.75,25850,117765
09/06/1983,751,752,746.25,747.75,15490,116220
09/07/1983,748.75,748.75,744.5,745,15935,112195
09/08/1983,745,747.5,744,747.25,11070,112155
09/09/1983,750,751.5,748.5,748.5,20450,110270
09/12/1983,748.5,748.5,744,744.5,11290,104450
09/13/1983,747,748,743.5,744,26785,104950
09/14/1983,744,744,736,736.5,25165,105095
09/15/1983,737,738.75,731,733.25,25340,103025
09/16/1983,733,737.5,732.25,734,10660,100085
09/19/1983,737,738,735.5,737,8790,94450
09/20/1983,738,738,733.5,734.25,13090,91485
09/21/1983,742,743,738.5,738.5,20135,90430
09/22/1983,737,737,731,731.5,13170,87430
09/23/1983,731.25,731.75,724,726.25,23500,84705
09/26/1983,727,727.5,721,725.25,10885,83905
09/27/1983,726,728.75,726,728,8075,84735
09/28/1983,730,730.5,726.75,726.75,7880,82680
09/29/1983,724.5,725,720,724,16630,81565
09/30/1983,724.5,725,723,724,12090,79400
10/03/1983,723,723.75,721.5,723.5,6290,80005
10/04/1983,723.75,723.75,721.5,721.5,11750,76085
10/05/1983,721,723,721,723,13465,75770
10/06/1983,723,726.5,723,726.25,5305,75210
10/07/1983,726,726,722,722.25,8055,75750
10/10/1983,721.5,722,718,721.75,5985,74555
10/11/1983,722,722.5,721,722.25,8595,73400
10/12/1983,722.5,723.5,721.5,723.25,9070,71715
10/13/1983,724.25,725,723.5,724.25,11890,69680
10/14/1983,724.5,725,723.75,724,8220,69700
10/17/1983,723.5,723.5,721.75,722.5,9545,69325
10/18/1983,721.25,722.25,720,722,8870,68295
10/19/1983,721.5,722.25,720.25,720.25,7495,68575
10/20/1983,719.5,720.25,715,715,15300,73415
10/21/1983,716,718.5,715.5,717.25,7660,67120
10/24/1983,716.5,717.5,715.75,716.5,5065,66325
10/25/1983,719,720,718.75,719.5,6400,64570
10/26/1983,719,719,712,713.5,12710,65560
10/27/1983,712,716,711.5,714,13035,65820
10/28/1983,715.5,716,714.5,714.75,8845,65565
10/31/1983,714,716.25,713.5,714.5,10380,66950
11/01/1983,715.5,718,713.25,713.5,16970,65360
11/02/1983,715,716.5,713.75,716,14320,55335
11/03/1983,714,714.75,713,714.75,11320,54385
11/04/1983,714.75,716,714,715,9590,53155
11/07/1983,714.75,716.75,714.75,716.5,9575,50750
11/08/1983,717,717.5,715.75,716.5,6330,49650
11/09/1983,716.5,717.5,716.5,716.75,9655,46755
11/10/1983,716.25,716.5,715,715.25,11225,42960
11/11/1983,715,715.5,713,713.25,14155,39080
11/14/1983,713,713.75,712,713.75,5445,38500
11/15/1983,714,716,714,714.75,10420,36485
11/16/1983,714.25,714.25,709.25,712.25,14310,37030
11/17/1983,714,714,711,712.25,5535,35655
11/18/1983,712.5,714,711,711,8950,32495
11/21/1983,711.5,711.75,710.75,711,11705,31175
11/22/1983,713,713,711,711.75,7515,26515
11/23/1983,711.25,712.75,710.75,711.5,6520,53870
11/25/1983,713.25,714.25,712.75,713.25,4830,54650
11/28/1983,715.25,715.25,712.25,712.25,5855,54650
11/29/1983,711.75,711.75,710.75,711.25,11510,56610
11/30/1983,712.25,712.25,710.75,711,9445,58615
12/01/1983,711.75,712.75,710.25,711.75,13020,59080
12/02/1983,711.25,712.25,710.25,710.75,6430,58470
12/05/1983,710.25,710.5,707.75,708.5,9065,59075
12/06/1983,709.25,709.5,707.75,708.5,8090,58790
12/07/1983,708.25,709.5,708.25,708.75,8210,57335
12/08/1983,709.75,712.75,709.25,712,22480,59560
12/09/1983,711.75,711.75,710.5,710.75,9210,59470
12/12/1983,711.25,711.75,709.75,710,7820,59840
12/13/1983,709.5,709.75,708.75,709.25,7215,59855
12/14/1983,709.25,710.5,709,709.75,7925,61445
12/15/1983,709.75,710.75,709.5,709.75,7415,62415
12/16/1983,710,712,709.75,711.75,8505,62570
12/19/1983,712.75,715.25,712,714.25,12680,64125
12/20/1983,714.75,717.75,714.25,717.5,14420,63880
12/21/1983,717.5,720.25,717.25,718,11100,66295
12/22/1983,717.5,718,715.75,716,8530,67655
12/23/1983,717.75,717.75,716.75,717,4710,67740
12/27/1983,717.25,718.5,717,717.75,4405,67830
12/28/1983,718.25,719.75,717.5,719.5,11810,65840
12/29/1983,719.75,719.75,716.5,716.5,15580,66705
12/30/1983,715.75,716,715,715.5,9500,66680
01/03/1984,713.75,713.75,710.25,710.5,18195,67395
01/04/1984,710.25,711.25,709.25,711,10510,66785
01/05/1984,711.25,712.75,711,712.5,9265,64750
01/06/1984,713,713.75,712.5,713.75,13200,60045
01/09/1984,712.75,714.25,712,713.5,6380,60495
01/10/1984,714.25,715.25,714.25,714.25,14170,53560
01/11/1984,714,715.5,713.75,715.25,10520,57475
01/12/1984,715.25,717.25,715.25,716.75,16555,52550
01/13/1984,716.75,717.5,716.5,716.75,8130,53150
01/16/1984,713.75,715.25,712.75,714.75,13580,56195
01/17/1984,714.75,715.5,713.75,715,8095,54870
01/18/1984,715.5,716,713.75,713.75,13000,55900
01/19/1984,714.5,714.75,713,713.25,6520,56220
01/20/1984,713,713.25,710.75,710.75,11520,54230
01/23/1984,710.75,712.25,708.75,711.5,11850,53985
01/24/1984,715.25,715.25,711.5,711.5,8305,53760
01/25/1984,710.75,710.75,708.75,709.5,11315,56315
01/26/1984,708.25,708.75,706.75,708.25,12195,57610
01/27/1984,709.25,710.25,705.75,705.75,13655,58575
01/30/1984,706.25,706.75,704.25,706.25,8825,57810
01/31/1984,706.5,707,706.25,706.5,6520,56495
02/01/1984,706.75,707.75,706.25,707.5,7500,55345
02/02/1984,708.75,709.25,708,708.5,7785,53240
02/03/1984,707.5,708.75,707.25,708,9100,50900
02/06/1984,707.25,708,706.5,707.25,4565,50625
02/07/1984,706.75,707.75,706.25,706.5,11915,53090
02/08/1984,707.25,707.75,706.25,706.75,5275,48850
02/09/1984,706.75,706.75,705.5,706.25,12320,45515
02/10/1984,706.5,706.5,705.5,705.75,7635,44705
02/13/1984,705.25,705.5,702.25,702.5,8220,41995
02/14/1984,703,703,699.75,700.5,10685,43150
02/15/1984,701.5,702.25,700.25,701,4990,41505
02/16/1984,701.25,702.25,701.25,702,7745,42285
02/17/1984,702.5,703.25,701.75,702.75,5550,41675
02/21/1984,701,702,699.5,699.5,12320,40110
02/22/1984,700.25,702.25,700.25,700.75,5830,38965
02/23/1984,703.5,704.25,702.75,704,3995,31850
02/24/1984,704,705.25,702.75,704,4675,33890
02/27/1984,702.75,703.5,702.75,703,3000,34330
02/28/1984,703,703.5,702.5,702.5,5110,35635
02/29/1984,702.25,705,701.75,704.75,8685,35890
03/01/1984,704,707.5,703.75,707.25,10125,37320
03/02/1984,709.75,715.75,709.75,710.25,17075,37320
03/05/1984,711.25,715.5,711.25,714.75,10485,41030
03/06/1984,714.75,720.25,714.5,718.75,17125,43505
03/07/1984,716.75,717.5,715.75,716,12430,41320
03/08/1984,714.75,715.25,714,714.75,10915,41065
03/09/1984,715.25,719.25,715,718.5,13575,43650
03/12/1984,716.75,719,716.75,717.5,7425,43890
03/13/1984,718.5,719.25,717.75,717.75,5890,44560
03/14/1984,717.75,719.25,717.75,718.75,7740,44170
03/15/1984,719,723.5,719,723.25,17215,45165
03/16/1984,722.5,722.75,718.75,718.75,7490,45115
03/19/1984,718.25,718.25,716.25,716.75,6990,43845
03/20/1984,716.75,717.75,715.25,717.75,7035,44540
03/21/1984,717.75,721.25,717.25,718.5,6695,40725
03/22/1984,718.25,723.75,718,722.25,10105,41710
03/23/1984,722.75,723.25,720.75,721.5,7465,41075
03/26/1984,722.25,725.25,722.25,724.25,6300,41295
03/27/1984,724.75,725.25,723.5,723.75,11435,40545
03/28/1984,722.25,724,722.25,723.5,7355,40855
03/29/1984,723.75,724.25,723.5,723.5,5500,40315
03/30/1984,723.5,728.75,723.25,726.75,8425,41370
04/02/1984,725.75,733.25,725.75,730.5,13310,42645
04/03/1984,730.5,734.25,730.5,734.25,15530,45040
04/04/1984,735.75,738.25,735.75,736,13960,42855
04/05/1984,734.75,734.75,728,728.25,7300,40595
04/06/1984,728.25,728.25,726.25,727.25,8685,39620
04/09/1984,728.25,729.5,728.25,729.5,4430,38445
04/10/1984,729.5,730.25,728.5,730,6885,38470
04/11/1984,730.25,730.75,726.75,726.75,6530,35605
04/12/1984,726.25,728.75,726.25,728.25,5765,32905
04/13/1984,728,731.5,727.25,731.25,6735,30840
04/16/1984,730.75,730.75,726.75,727.75,5465,31015
04/17/1984,726.75,727.5,723.75,723.75,9325,29940
04/18/1984,723.5,726.25,723.25,724,6115,27365
04/19/1984,724,727.75,724,727,4260,25890
04/23/1984,728.5,730,728.25,729,5880,40760
04/24/1984,728,728,726,727.25,6660,41825
04/25/1984,726.5,728.25,725.25,725.25,6155,43575
04/26/1984,724,724.5,722.25,723,7785,45220
04/27/1984,723.5,724,722.5,723.75,8220,45830
04/30/1984,723.5,724.75,721,721.25,7515,48045
05/01/1984,721,721,718,719.5,11260,51235
05/02/1984,721,722.75,720.25,722.25,9845,49755
05/03/1984,721.75,722,720,720.25,6250,48365
05/04/1984,720,720.75,719,719.75,5870,49305
05/07/1984,718.5,718.75,717,718.5,5495,48540
05/08/1984,719,722,719,721,6625,48720
05/09/1984,720.25,722,720,720.5,8290,48230
05/10/1984,721,721.5,720,720.25,6605,49480
05/11/1984,721.25,721.75,717.5,718,11410,49750
05/14/1984,716.5,716.75,714,714.25,13340,51145
05/15/1984,713.75,715.75,713,715.5,7200,50615
05/16/1984,716,717.5,715.25,717.25,5100,50005
05/17/1984,717,722,717,719.75,12495,51065
05/18/1984,720.25,726,720,725.75,10345,49945
05/21/1984,727,739,727,735.25,22940,45710
05/22/1984,735,740,733,737.5,14360,45710
05/23/1984,736,738.25,733.75,737,13710,47170
05/24/1984,736,742,736,739.75,13185,47380
05/25/1984,740.5,742.25,736,736,11710,47565
05/29/1984,732.5,734.25,730,733,12225,46050
05/30/1984,732.5,734,731.5,731.5,10265,46060
05/31/1984,731,731.25,726.5,726.5,14190,46415
06/01/1984,727.25,727.75,723.75,724.25,19310,43040
06/04/1984,724.25,725.5,724,724.5,6955,41860
06/05/1984,724.5,728.5,724.5,727.5,8420,43375
06/06/1984,728.5,729,725.5,726.75,7705,42560
06/07/1984,726.25,728,725.5,727.25,8070,42950
06/08/1984,726.25,726.75,725.5,725.75,11715,43540
06/11/1984,725.75,727.5,725.5,727,7070,41475
06/12/1984,729,729,726.5,726.5,8970,41255
06/13/1984,725.5,727,725.5,726.25,8090,37950
06/14/1984,726.5,726.75,725.75,726,9155,39060
06/15/1984,725.75,726,723.25,724,12540,38770
06/18/1984,723.75,724.5,722.5,723.25,11560,37955
06/19/1984,724,729,724,726.5,14290,35500
06/20/1984,725.5,731.5,725.5,729.25,12425,33465
06/21/1984,729.5,732,728.25,729.5,7870,31690
06/22/1984,728,730,727,727.75,8615,30255
06/25/1984,728,728,725.75,726,5125,37600
06/26/1984,726,726.25,724,724.25,7445,38510
06/27/1984,723.5,723.75,720,720,19225,41075
06/28/1984,720.5,725.75,720.5,725,17040,45325
06/29/1984,731.5,735,730.25,730.5,19585,48265
07/02/1984,729,730.5,726.5,726.75,15890,49565
07/03/1984,725.5,725.75,723.5,724.25,23825,50995
07/05/1984,723,723.75,721.5,721.5,13745,54295
07/06/1984,721,724,721,723,16955,55720
07/09/1984,722.75,725.25,722.75,723.75,15735,58405
07/10/1984,722.5,723.25,722,722,21575,62010
07/11/1984,720,720,718,718,19945,61780
07/12/1984,719.25,721,719.25,719.5,20420,64660
07/13/1984,721,721.75,718,718.25,21890,64785
07/16/1984,719,719.25,716.25,716.25,17125,66325
07/17/1984,715.75,717.25,715.5,715.75,15115,67245
07/18/1984,716,718,714.75,717,17905,67840
07/19/1984,718.5,719,717,717,13730,69345
07/20/1984,716.5,716.75,716,716.25,10825,68935
07/23/1984,715.75,716,715,715.25,11035,70520
07/24/1984,715.5,716.5,715.25,715.5,16085,69340
07/25/1984,715,715.25,712.25,712.25,14230,73030
07/26/1984,712.5,715.75,712.5,714.25,13700,75220
07/27/1984,714.5,715.5,713.5,714.25,11225,74000
07/30/1984,714,718.5,713.75,717.75,19740,74235
07/31/1984,718.25,720.75,718.25,719.25,20350,77395
08/01/1984,720,720.25,719.25,719.75,12020,75590
08/02/1984,722,723.5,720.5,721,17065,75400
08/03/1984,723,724.25,722,724,17890,70155
08/06/1984,723.5,723.75,721.5,721.75,15510,70805
08/07/1984,721.5,723,721,722,16890,70875
08/08/1984,722,723.25,720.75,721.75,22235,78370
08/09/1984,722,727.5,722,727,14375,80280
08/10/1984,726.5,728,726,726.75,26960,84025
08/13/1984,726.75,727,722.25,723,15695,74485
08/14/1984,724,725.25,723.5,724,8255,74485
08/15/1984,724.5,724.5,722,723,17055,72710
08/16/1984,722.75,726.5,722.75,725.5,20910,72235
08/17/1984,724.5,725,722.5,722.5,11970,72735
08/20/1984,722.5,725.25,722.25,723.25,16370,71375
08/21/1984,723.5,726.5,723.5,725.25,18325,72070
08/22/1984,727.5,732,727.5,730,24240,68235
08/23/1984,730.5,731,728.25,728.25,24300,62870
08/24/1984,728.25,729.5,727.75,728.5,21705,64835
08/27/1984,729.25,731,727.75,728,16575,68255
08/28/1984,729,729,726.5,727,12280,72480
08/29/1984,727,728,722.5,722.5,39255,73020
08/30/1984,724.5,726.5,723.75,726,34765,77180
08/31/1984,725.75,726.5,724,724.25,17315,79575
09/04/1984,723.25,725.25,722,725,14430,81020
09/05/1984,726.75,729.5,726,728.25,24160,82980
09/06/1984,728.75,729,727,727.5,18605,85520
09/07/1984,727.75,730,727.25,729.25,22380,86220
09/10/1984,729.25,730.5,729,730.25,7500,87510
09/11/1984,730.5,730.5,729,729.75,12315,88070
09/12/1984,730.5,731.5,730.25,731.5,13865,87665
09/13/1984,730,730.25,729,729.75,13935,90620
09/14/1984,730,730.5,726.5,726.5,18720,94035
09/17/1984,726,726.5,725,725,11925,91960
09/18/1984,726,727,725.25,726.75,11225,92940
09/19/1984,727.75,730.5,727.75,729.75,13390,97560
09/20/1984,729.5,730.25,728.75,730,10085,95240
09/21/1984,728,731.5,728,730.5,15260,92460
09/24/1984,731.5,731.5,730,730.25,9035,92615
09/25/1984,730.25,731,729.75,730,10230,93450
09/26/1984,729.5,730,728.5,729.25,15160,95950
09/27/1984,729.25,729.5,728.75,729.25,10175,91260
09/28/1984,729,730,727,727.25,14825,93620
10/01/1984,727.25,730.5,727,730.25,12720,94815
10/02/1984,730.25,735,730,733.5,31670,90455
10/03/1984,733.5,737.5,733,733.5,22825,88930
10/04/1984,733.5,733.5,732.25,732.5,16520,86395
10/05/1984,731.5,732,730.5,731.25,12205,86160
10/08/1984,731.5,733,731,732.25,9230,80420
10/09/1984,733.5,733.5,732.25,733.5,13635,80735
10/10/1984,734.25,734.5,732.75,733.5,9930,81485
10/11/1984,732.5,733,732.25,732.25,4805,80650
10/12/1984,732.25,732.5,731,732.5,7305,78575
10/15/1984,732.75,733.25,731.5,731.75,5950,75765
10/16/1984,732,733.5,731.25,733.25,9765,73240
10/17/1984,733.5,733.5,731.5,731.5,7315,72955
10/18/1984,731,731.25,730,730,14090,70950
10/19/1984,730,730.5,729.75,730.25,9310,68385
10/22/1984,730.75,732,730.5,731.5,10470,64405
10/23/1984,732,734.5,731.25,734.5,11250,62880
10/24/1984,735.5,736.5,734.5,736,11125,61780
10/25/1984,734.5,734.75,733.5,733.5,8700,61205
10/26/1984,733,733.25,732.5,732.75,7525,62660
10/29/1984,732,732.5,731.5,731.75,6485,61640
10/30/1984,732.25,733,732,732.75,8825,60095
10/31/1984,732.75,733,731,732.5,20270,55620
11/01/1984,732.5,732.5,731.25,731.5,18655,49980
11/02/1984,731.25,731.25,730.25,730.5,10130,47195
11/05/1984,730,730.5,729.75,730.5,7500,45540
11/06/1984,730.25,733,730,731.75,5355,44505
11/07/1984,732.25,732.5,731.5,732,3140,43340
11/08/1984,731.5,731.5,730.5,730.5,6155,43795
11/09/1984,730.25,731,730.25,730.75,5280,42625
11/12/1984,731,731.5,727.75,727.75,7485,42555
11/13/1984,727.75,727.75,724.5,725,13615,43135
11/14/1984,724.75,726,724.25,725,7585,43895
11/15/1984,725,726.25,724.5,725.75,4835,41950
11/16/1984,726,726.25,725.25,725.25,6135,40990
11/19/1984,725,725.25,724.5,725,8655,35100
11/20/1984,725.25,728,725.25,727.25,12400,36955
11/21/1984,727.5,727.5,726.75,727,9800,36620
11/23/1984,727.25,727.75,726.75,727,4380,48485
11/26/1984,726.75,726.75,725.75,726.5,6750,49565
11/27/1984,727,727,725,725.25,12450,52105
11/28/1984,725.25,725.75,724.25,725,12500,51115
11/29/1984,725.25,725.25,723.25,723.25,11175,50460
11/30/1984,722.75,723.75,722,722.25,11065,51100
12/03/1984,722.75,723.25,721.75,722.5,8000,50430
12/04/1984,722.75,723,721.75,721.75,8650,51330
12/05/1984,721.25,722.75,721.25,722,9520,52195
12/06/1984,722,722.25,720.25,721.5,11505,55720
12/07/1984,720.75,720.75,715,715.75,11635,57960
12/10/1984,716.25,717.25,714.75,716.5,10635,59080
12/11/1984,717,717.25,714,714,14745,57310
12/12/1984,713.75,713.75,709.25,710.5,16775,55230
12/13/1984,709.25,712.25,709.25,712,12610,54010
12/14/1984,712.25,715.25,712,714.75,8925,54760
12/17/1984,714.25,714.25,712.75,713,6445,52925
12/18/1984,713.25,713.75,711.75,712,7340,52610
12/19/1984,712,712.75,712,712.25,4935,52090
12/20/1984,712.25,712.75,711.75,711.75,4070,51310
12/21/1984,713.25,713.25,711.75,712.25,6690,52290
12/24/1984,712.25,712.25,710.75,711,3070,53240
12/26/1984,710.75,713.25,710.75,713,5450,55425
12/27/1984,712.75,712.75,711.25,711.75,8475,54830
12/28/1984,712,712.75,711.75,711.75,5220,54690
12/31/1984,711.5,711.5,710.75,710.75,3770,54635
01/02/1985,710.25,711.25,709.75,710.25,11010,55330
01/03/1985,710.25,711.25,710,710.25,10835,54965
01/04/1985,710.25,710.25,708.75,708.75,10565,54920
01/07/1985,708.25,708.5,706,708.5,10575,55255
01/08/1985,708,708.25,707.25,707.75,14530,58545
01/09/1985,708.25,710.75,708.25,710.25,14085,57555
01/10/1985,710,713.25,709.75,712.25,8255,58420
01/11/1985,712.25,712.5,711.25,711.25,12450,58790
01/14/1985,710.5,711.75,710.5,711.25,6350,59365
01/15/1985,712.25,714,712,712.5,12285,57545
01/16/1985,713.25,713.75,712.25,712.75,8685,55690
01/17/1985,712.75,713.25,711.75,712.5,16555,53960
01/18/1985,711.75,712,710.75,711.5,8750,52770
01/21/1985,711,711,709.25,709.25,13145,49270
01/22/1985,709.25,709.25,708.25,708.25,13970,47130
01/23/1985,708,708.25,707.5,707.5,12165,42815
01/24/1985,707.5,707.5,705,705.25,12900,43645
01/25/1985,705,705.75,704.5,705.5,13030,39275
01/28/1985,705.75,705.75,704.5,705.5,5145,38790
01/29/1985,705.25,706.75,705.25,706.25,6910,37620
01/30/1985,706.75,709.25,706.5,708.5,8070,37760
01/31/1985,709.5,710.25,708.25,708.5,11035,36120
02/01/1985,707.75,709.75,707.75,709.5,4960,34945
02/04/1985,708.75,711.5,708.5,711,6090,34385
02/05/1985,710.75,715.25,710.5,715,17530,33235
02/06/1985,714,714.75,712.5,712.75,9320,32230
02/07/1985,712.25,713.25,711.75,711.75,8345,30945
02/08/1985,711,711.25,710,711.25,7900,32625
02/11/1985,710.75,711.75,709.75,711.5,5150,32435
02/12/1985,711.75,713.75,711.75,712.75,8710,32460
02/13/1985,712,712.25,710,711,8705,32925
02/14/1985,709.75,709.75,707.75,707.75,7900,31440
02/15/1985,708.5,709.75,707.25,708.5,7325,30535
02/19/1985,707.75,708,706.75,707.25,6250,29575
02/20/1985,707.25,707.75,705.75,706.5,15000,29240
02/21/1985,707,707.5,705.75,707.5,4560,29360
02/22/1985,707.25,709.75,706.75,708.25,8070,25330
02/25/1985,707.5,707.5,706.5,706.75,6305,31495
02/26/1985,706.5,708.5,706.25,708,6685,32935
02/27/1985,709,710,707.25,707.75,9920,34230
02/28/1985,707.25,707.75,706.5,707,7745,33430
03/01/1985,707,708,706.5,706.5,2940,33435
03/04/1985,706,707.5,706,707,5165,33705
03/05/1985,706.75,707.25,706.5,707.25,6160,33340
03/06/1985,707.5,709.5,707.5,709,5370,32610
03/07/1985,708.75,709.5,708.5,709.25,5210,33235
03/08/1985,709.5,710.5,708.5,708.5,6055,32650
03/11/1985,710.25,710.25,709.25,710,3940,32010
03/12/1985,709,709.25,707.5,707.75,7145,33070
03/13/1985,708.25,709.25,708,708.25,5590,32855
03/14/1985,708,709.25,708,709,3490,33070
03/15/1985,709.5,711.5,709.5,711.25,5570,32255
03/18/1985,711.5,714.5,711.5,712,11825,32975
03/19/1985,712.5,715.5,712,714.75,8855,35170
03/20/1985,714,714.5,712.5,712.5,8970,35815
03/21/1985,713,714.25,712.5,712.75,5505,35525
03/22/1985,712.75,716,712,715.25,7275,36370
03/25/1985,714.75,717.5,714.5,717.25,6495,36450
03/26/1985,718,719.5,713.75,715.25,9885,35655
03/27/1985,716.5,717.25,715,716.25,6945,35935
03/28/1985,716,716.5,715.25,715.25,5455,35635
03/29/1985,715.5,717,715.25,716.25,4530,36225
04/01/1985,715.5,716.25,715.25,715.25,4910,36010
04/02/1985,715,718.25,715,717.75,6440,35415
04/03/1985,717.75,719.25,717.5,717.5,6545,34850
04/04/1985,717,721,716.25,719.25,6120,34920
04/08/1985,718.5,722.5,718.5,722.5,9815,34550
04/09/1985,720.5,721.5,717,717.25,15300,32400
04/10/1985,717.5,718.5,716.5,717.25,5860,30735
04/11/1985,718.25,718.5,716.25,716.25,3815,30865
04/12/1985,716.5,716.5,713.75,714,5980,30290
04/15/1985,713.5,713.5,712.5,713,6297,28940
04/16/1985,712.75,713.5,712,712.25,6615,27115
04/17/1985,712,712.25,709,709.75,14000,23240
04/18/1985,710.5,711.5,709.5,711,7585,20810
04/19/1985,712,713.75,712,712.5,6760,20615
04/22/1985,712.75,713.75,712,713.25,5430,20350
04/23/1985,713,713.5,712.5,712.5,2995,42120
04/24/1985,712.5,714.75,712.25,714,5150,42650
04/25/1985,714,714.75,709,709.5,13850,43190
04/26/1985,710.25,710.5,707.75,708.5,11685,46535
04/29/1985,708.5,710.5,708.25,710,7470,47895
04/30/1985,709.75,710,708.75,709.25,6050,48685
05/01/1985,709,709,707.5,708,7510,49720
05/02/1985,707.25,707.75,703.25,703.5,12615,52505
05/03/1985,704.5,705.75,704.5,704.5,5390,53415
05/06/1985,704,707.25,703.5,707.25,5645,53065
05/07/1985,708,709,705.5,707,6035,53500
05/08/1985,706.5,707.75,705.75,706,6005,53340
05/09/1985,706.5,706.75,705,705.75,6645,52995
05/10/1985,705.5,708,705,707,5660,53815
05/13/1985,706.75,709,706,707,6030,53040
05/14/1985,707,707.5,704,704.5,7835,53200
05/15/1985,703.75,704,701.5,702.5,8730,54590
05/16/1985,701.5,702,700.5,701.5,7525,56415
05/17/1985,701.5,702.5,700.75,701,7395,54975
05/20/1985,701.25,701.5,700.25,700.5,6420,54790
05/21/1985,700.75,700.75,699.25,700,6010,56495
05/22/1985,700,701,699.75,701,5645,56165
05/23/1985,701,702,700.75,701.5,4355,55755
05/24/1985,701,701,698,698.5,11525,57950
05/28/1985,697.5,697.5,695,695.25,8900,57675
05/29/1985,695.5,696,695,695.25,3295,57445
05/30/1985,696,698.5,695.75,697,12970,58695
05/31/1985,697.5,697.75,696.25,696.5,10625,57635
06/03/1985,696.5,697.75,696.5,697,5765,57960
06/04/1985,697.5,700,697.25,699.75,8860,58795
06/05/1985,700.5,703.5,700.5,703,8765,51790
06/06/1985,703.25,704,700.5,700.5,8670,51025
06/07/1985,700,701.25,699.25,699.75,9750,49310
06/10/1985,699.75,701,699.5,700.75,4610,48350
06/11/1985,702,704.5,701.5,703.25,7605,47535
06/12/1985,703.5,706.5,703.25,706.5,8895,47635
06/13/1985,706.25,707.25,703.5,704,9415,46870
06/14/1985,703.75,704.5,702.25,703,6785,47640
06/17/1985,702.5,703.25,702,702.75,6570,43485
06/18/1985,703.25,704.5,703.25,703.75,6705,44565
06/19/1985,703.75,704.75,703.5,704.75,6965,42665
06/20/1985,704.5,706,704,705,7475,40500
06/21/1985,705,705.5,703,703.25,8935,39280
06/24/1985,702.5,702.75,701.25,701.25,5990,45560
06/25/1985,700.75,701.25,700.25,700.5,4895,47190
06/26/1985,700.5,700.75,699,699,5030,48180
06/27/1985,698.75,699.75,696.75,697,12480,50400
06/28/1985,696.75,697,696,696.25,9475,50795
07/01/1985,696,698.25,694.75,694.75,9485,57860
07/02/1985,694.25,695.25,693,693,8810,55510
07/03/1985,693.75,694.5,693,693,9605,57440
07/05/1985,693.5,695.75,693.25,694.75,7040,57790
07/08/1985,694.5,695,692.75,693,7915,58960
07/09/1985,692.5,694,692,692,12790,60270
07/10/1985,692,694.25,692,693,13090,60885
07/11/1985,692.75,694.25,691.75,691.75,9535,59750
07/12/1985,692.5,693.5,691.75,692,10295,60620
07/15/1985,691.75,691.75,689.75,690,11420,60300
07/16/1985,688.75,689.75,685.75,685.75,13435,62625
07/17/1985,686.75,686.75,684.75,685.5,8000,63370
07/18/1985,685.5,686,684.25,685.75,11210,63200
07/19/1985,685.25,687.75,685.25,687,11135,63755
07/22/1985,686.75,687.25,686,686.75,7930,63770
07/23/1985,686.75,687.25,683.75,684,7475,64670
07/24/1985,683.5,683.75,676.75,678,13455,63395
07/25/1985,675.75,680.75,675.75,680,5595,61985
07/26/1985,680.75,681.75,678.75,679.5,8600,61950
07/29/1985,679.5,681.25,678.75,679,11205,63345
07/30/1985,678,678.75,675.75,676.5,9350,59890
07/31/1985,676,677,671.75,675.25,9005,60140
08/01/1985,674.75,675,671.75,672,7480,59435
08/02/1985,672.5,673.25,667.25,668.25,5845,59905
08/05/1985,667.5,667.75,662.25,666.25,7575,58610
08/06/1985,665.25,666.25,663.25,665.75,7085,57845
08/07/1985,665.75,670.75,665.75,668.25,7625,56850
08/08/1985,667.75,668.25,666.25,666.25,6710,55910
08/09/1985,665.5,667.75,664,666.5,7205,54525
08/12/1985,666,669.5,666,668.75,6295,53310
08/13/1985,668.75,672.75,668.75,672.5,8270,51795
08/14/1985,673,677,672.75,676.5,10890,50555
08/15/1985,677.25,683.25,677.25,682.25,10220,48235
08/16/1985,683,683.25,678.75,680.25,11400,43625
08/19/1985,679.25,679.75,676.75,677,6500,39210
08/20/1985,676.25,676.25,672.25,672.5,7230,37130
08/21/1985,674,680.75,673.75,678.25,9285,35995
08/22/1985,680.75,681.25,677.75,679.25,6925,35090
08/23/1985,680.25,680.75,677.75,678.25,5560,75855
08/26/1985,677.75,677.75,674.25,674.75,4435,75615
08/27/1985,672.75,672.75,670.75,672.25,13720,73440
08/28/1985,671.75,673.5,671.25,671.5,11195,74060
08/29/1985,669.75,671.75,669.5,670.5,18285,73500
08/30/1985,670.75,676.75,670,673.5,13400,74055
09/03/1985,674.25,678.25,674,674.75,9965,74880
09/04/1985,674.75,677.5,673.75,677.25,9805,74585
09/05/1985,677.75,684.25,677.5,681.75,14300,73720
09/06/1985,681.25,684.75,680.75,681.75,12405,72940
09/09/1985,680.25,681.5,677.75,678.25,9525,72420
09/10/1985,677.75,679.75,676.75,678.5,8500,72380
09/11/1985,678.25,682.75,678.25,681.25,10515,70980
09/12/1985,679.75,684.75,679.75,682.5,15215,74960
09/13/1985,682.25,682.75,680,680.25,9230,73305
09/16/1985,679.75,682.75,679.75,681,6545,73970
09/17/1985,681.25,683.25,680.75,682,10240,74015
09/18/1985,681.75,682.5,679,679,14675,73285
09/19/1985,678.25,678.5,675.75,676,18530,71735
09/20/1985,675.75,676.25,671.5,672.25,15890,71770
09/23/1985,674.75,676.5,672.75,674.5,17570,71415
09/24/1985,673.25,678,672.5,677.25,11720,72325
09/25/1985,676.75,683.25,676.5,681.25,13085,73680
09/26/1985,680.75,681.25,677.25,679.5,13435,67625
09/27/1985,679.5,686.75,679.5,685.75,14250,69190
09/30/1985,684.75,685.75,681,681.5,13265,66565
10/01/1985,680.75,681.75,679,681.25,10440,65315
10/02/1985,681.25,681.25,676.25,677,11625,63505
10/03/1985,676.25,677,675.25,676.25,12040,62650
10/04/1985,676,676.25,674.75,675.25,12305,60755
10/07/1985,674.75,676.25,673.25,675.5,11125,61360
10/08/1985,676.75,682.25,676.75,681.5,14530,60280
10/09/1985,682.75,683.5,680.75,683.5,8310,59460
10/10/1985,683.75,686.25,683.75,685,12405,59970
10/11/1985,683.25,684.5,680.25,681.25,10030,61130
10/14/1985,681.75,681.75,680,681.5,11855,54570
10/15/1985,681.25,683.25,681,682.5,5870,54245
10/16/1985,682.25,687.75,682.25,683.75,12490,52495
10/17/1985,685.75,688.25,685.75,687.5,15700,49790
10/18/1985,687.5,688.75,686.5,686.5,8295,50220
10/21/1985,686.75,686.75,683.25,686,9195,50030
10/22/1985,685.75,691.25,685.5,689.75,10780,49695
10/23/1985,689.75,692.25,689,690,7245,48440
10/24/1985,689,690.75,688.75,690,9095,47910
10/25/1985,690,691.5,689.75,691.25,7205,46205
10/28/1985,691.25,695.25,690.75,691.5,8385,46615
10/29/1985,691.5,693,691.25,692.75,4385,46475
10/30/1985,693.75,693.75,691.25,692.5,6125,47465
10/31/1985,693.75,697,693.75,695.5,9640,45485
11/01/1985,695.75,696.75,695,696,8060,46025
11/04/1985,696.5,698.25,695,696.75,5005,45330
11/05/1985,696.25,697.25,695,695.5,6460,43180
11/06/1985,696.25,696.75,694,694.75,7335,38875
11/07/1985,694.75,696.25,694.5,696.25,4690,38765
11/08/1985,695.75,699.25,695.75,699,4490,37975
11/11/1985,699,702.75,698.75,701,4670,36570
11/12/1985,701.25,703.25,699.75,702.25,5165,37190
11/13/1985,703.75,708.75,703.75,705.25,14650,37030
11/14/1985,704.75,705.25,703.5,704.5,6330,35850
11/15/1985,703.75,704.5,701.25,703.25,8170,34380
11/18/1985,703.75,704.75,702.25,704,6765,32965
11/19/1985,704.75,707,704.25,706.5,10305,31605
11/20/1985,706.75,708.25,705.75,706.75,7840,30235
11/21/1985,702.75,705.5,701.75,701.75,10025,29830
11/22/1985,701.75,701.75,695.25,696,10530,24905
11/25/1985,694.75,694.75,689.75,693.25,5640,31015
11/26/1985,693.75,694,691.5,692,4865,31945
11/27/1985,691.25,692.25,690.75,692,8325,33385
11/29/1985,694.25,697,693.25,695.75,4450,34570
12/02/1985,696.75,697.75,695.25,697.75,3905,34390
12/03/1985,698.25,702.25,698.25,701.5,11185,34955
12/04/1985,702.5,705.25,702.25,704.75,10760,34990
12/05/1985,704.25,704.75,702.75,702.75,8135,35955
12/06/1985,703.25,707.25,703.25,703.75,12940,38620
12/09/1985,704.25,706.5,702.75,703,6485,38925
12/10/1985,703.5,704.25,702,704,5525,39780
12/11/1985,706.5,706.5,704.75,705.75,12125,41615
12/12/1985,706.25,708.25,704.25,704.25,15640,42220
12/13/1985,703.75,705.25,702.25,702.5,10505,42910
12/16/1985,702.5,705.75,702.25,705,6180,43435
12/17/1985,706.25,706.5,704,706.5,9830,41830
12/18/1985,706.25,708.25,703.25,704.25,14475,42675
12/19/1985,703.75,706.5,703.25,706.25,7535,42260
12/20/1985,705.25,706.5,704.75,704.75,6170,42410
12/23/1985,704.75,705.5,704.25,704.5,5720,41935
12/24/1985,704.25,704.25,702.75,704.25,5605,42775
12/26/1985,704.25,706.75,704.25,705.75,6190,42905
12/27/1985,706.25,707.25,705.5,706.5,7740,41940
12/30/1985,706.75,706.75,704.25,704.5,5425,42560
12/31/1985,704.5,705,703.25,703.25,7970,43240
01/02/1986,702.75,703,700,700.25,10270,42935
01/03/1986,699.25,699.25,694.75,695.25,12715,41595
01/06/1986,695.25,695.75,693,694.75,12595,42700
01/07/1986,696.25,698,696.25,697,8555,42655
01/08/1986,696.5,697,695,695.5,6075,41085
01/09/1986,694.75,694.75,692.25,693.75,8325,42235
01/10/1986,694.25,696.25,694.25,695.5,9745,40400
01/13/1986,696,696,686.25,687.25,10075,38965
01/14/1986,688.25,689.25,682.25,687.75,9630,40465
01/15/1986,689.25,691,688.5,689.25,7555,39985
01/16/1986,690.75,693.25,690.75,692,14840,40630
01/17/1986,692.25,692.75,689.75,692.25,7750,41595
01/20/1986,691.25,691.25,687.5,687.75,9595,43835
01/21/1986,687.25,687.25,680.25,681,12230,45885
01/22/1986,681.5,684.75,680,684,11110,45985
01/23/1986,685.75,687.25,684.75,686.75,9065,46460
01/24/1986,687.75,687.75,678.25,679,10730,43920
01/27/1986,679.75,682.25,678.75,682,7375,43495
01/28/1986,682,685,682,685,6155,44635
01/29/1986,685.75,686,682.75,684,11010,46855
01/30/1986,684.25,686.25,683.5,684.5,9740,44770
01/31/1986,684,685.25,682.5,683.25,3830,44130
02/03/1986,682.75,682.75,680.25,680.25,4950,44985
02/04/1986,679.25,680.25,678.25,680,6255,46350
02/05/1986,680.5,683.25,680.25,683,6070,44610
02/06/1986,683.5,685.25,679.75,679.75,8285,41520
02/07/1986,679.25,681.25,678.75,679.75,4845,41680
02/10/1986,680.25,682,679.75,681.5,3855,39895
02/11/1986,681.5,685.25,680.75,684.25,8990,38670
02/12/1986,684.75,686.25,683.75,684,6490,36460
02/13/1986,684,684.75,683.5,684.5,8335,31395
02/14/1986,684.25,685.75,682.75,683.75,7220,30685
02/18/1986,683.25,686.25,682.25,686.25,4165,30220
02/19/1986,683.25,687.75,682.75,683.75,7740,28765
02/20/1986,684.25,684.25,682.25,682.75,7995,26300
02/21/1986,682.5,683.5,680.75,681,4720,24455
02/24/1986,683.75,684.25,681.75,682.25,3235,21705
02/25/1986,682.25,683.75,682.25,683,3085,22005
02/26/1986,687.25,687.75,682.75,687.25,5645,23665
02/27/1986,688.25,692.5,688.25,690,8435,25540
02/28/1986,691.25,694.25,690,691.25,7005,26240
03/03/1986,694.25,695.25,690.75,694.25,5895,27915
03/04/1986,696.75,698.25,695.5,697,6605,28850
03/05/1986,695.25,695.25,693.25,694,5965,29515
03/06/1986,694.75,698.5,694.25,697.5,5880,30925
03/07/1986,697.75,702.25,697.5,701.25,7635,31715
03/10/1986,701.25,702.5,700.5,701,6835,31840
03/11/1986,701.5,702.5,699.25,699.25,7845,32850
03/12/1986,699.25,701.25,698.75,699.75,8035,31610
03/13/1986,699.5,699.5,696.75,698.75,5825,30970
03/14/1986,698.75,700.5,696.75,699.5,5130,30955
03/17/1986,698.5,701.25,698.25,698.25,2945,31040
03/18/1986,697.75,701.25,697.75,700.25,3635,31650
03/19/1986,700.75,703.25,700.25,703.25,6315,31605
03/20/1986,704.25,709.25,704.25,707.5,8595,31865
03/21/1986,707.5,709.25,705.75,707,7560,32955
03/24/1986,706,706,701.75,702.75,5275,33960
03/25/1986,702.75,705.25,702.75,704.25,7805,27230
03/26/1986,704.25,704.25,698.25,699.25,8710,25305
03/27/1986,699.5,699.75,694.5,697,8900,22400
03/31/1986,695.25,698.5,694.25,695.75,4645,22415
04/01/1986,696.25,697.75,696.25,696.75,4300,21215
04/02/1986,696.25,698.25,696.25,698.25,3750,21040
04/03/1986,698.25,698.75,697.25,697.25,4160,20450
04/04/1986,697.75,699.25,697.25,698,2175,19790
04/07/1986,698.5,700.25,697.75,697.75,4705,18975
04/08/1986,698.75,699.25,692.75,693.5,6425,19870
04/09/1986,693.5,696.25,692.75,696,4490,19490
04/10/1986,695.25,695.25,686.25,687.5,6165,19095
04/11/1986,686.5,687.25,682.25,682.5,5460,18545
04/14/1986,682.25,685.25,682.25,683.25,1985,17440
04/15/1986,683.25,684.25,677.25,678,3395,16535
04/16/1986,679,680,677.75,680,2275,16640
04/17/1986,680,681.25,679.5,681,3940,14845
04/18/1986,682.25,684.25,680.75,681.5,3195,13880
04/21/1986,681,681,674.75,676.75,3925,13580
04/22/1986,677,677.75,670.25,671.75,3530,13270
04/23/1986,678,679,677,678.75,4655,48520
04/24/1986,679,682.5,678.75,681.25,8415,49600
04/25/1986,681,685,680.75,683.75,7250,47810
04/28/1986,684,687.5,683.75,687.25,12740,47895
04/29/1986,687,710,687,698,29645,55480
04/30/1986,701,723,701,723,20735,56965
05/01/1986,718,718,700,706.25,23380,58520
05/02/1986,700,700.5,694,695,17590,59135
05/05/1986,693,697.25,693,696,9285,60395
05/06/1986,696,703.5,696,702.5,11350,60310
05/07/1986,703,704,698.5,700.25,9055,59305
05/08/1986,703,725.25,703,719.75,19640,63460
05/09/1986,718,726,715.5,717.25,11010,63155
05/12/1986,712,712,703.5,707.5,9540,63460
05/13/1986,716.5,718.5,707,717,13420,64140
05/14/1986,717,718.25,712,714.75,12360,64630
05/15/1986,715,715.25,702,702.75,17080,65515
05/16/1986,700,701.25,697.25,698.75,9770,66875
05/19/1986,697.5,697.5,693,694,11580,68185
05/20/1986,694.5,695,689,689.75,14600,68750
05/21/1986,689.5,692,688.25,691,12035,68440
05/22/1986,690,690,686,687,15830,68460
05/23/1986,686,686.75,683,683.25,21275,67025
05/27/1986,683.75,686,683.75,684.5,12535,64585
05/28/1986,685,685.75,683,683,7925,62295
05/29/1986,682,682.5,680.5,680.5,12845,60250
05/30/1986,681.5,684.75,679.5,683.75,14835,60455
06/02/1986,684.5,688,684.5,688,10360,59215
06/03/1986,690,691,684.5,685,10045,60040
06/04/1986,684.5,688.5,683.5,687.75,9985,58840
06/05/1986,688,690,684.25,686.75,8870,57590
06/06/1986,687,687.75,684,684.75,10330,56000
06/09/1986,685,685.5,682.5,682.5,10415,54175
06/10/1986,682.5,685,682.5,684.25,10335,49035
06/11/1986,685.5,686.75,683,683.25,11560,47745
06/12/1986,682,682,679.5,679.5,15275,48070
06/13/1986,679.25,679.5,676.25,676.5,13820,45635
06/16/1986,675.5,678,675.5,675.75,5685,43220
06/17/1986,675.5,681,675.5,679,11320,41540
06/18/1986,679,680.25,678.25,679.25,11520,40090
06/19/1986,680,681.25,679,680.25,9440,39310
06/20/1986,681,681,679,679.25,9460,37605
06/23/1986,679.25,680.75,678.5,680,7590,40160
06/24/1986,680.5,683.75,679.75,680,8310,42920
06/25/1986,680.5,681.75,680,680.25,6735,44430
06/26/1986,680.75,681.5,680.25,681,7995,44750
06/27/1986,681.25,681.75,679.75,680.25,7425,46665
06/30/1986,678.25,679.5,676.25,676.25,11040,49290
07/01/1986,675.5,675.75,670.5,671,11340,49615
07/02/1986,670.25,671.75,669,671.25,12330,52060
07/03/1986,671.75,674.25,671.5,674,10225,48825
07/07/1986,673.25,673.5,671.75,672.5,8760,48875
07/08/1986,672.25,674,671.75,672.5,13505,48610
07/09/1986,672.5,674.25,672.5,673.25,10675,45925
07/10/1986,673.25,676.75,671.75,676.25,13300,48205
07/11/1986,677.25,680.25,675.75,677.5,17360,48900
07/14/1986,679.75,680.25,676.5,679.75,11975,50485
07/15/1986,680.25,682.25,679.75,680,17960,51285
07/16/1986,680.25,690.75,679.25,688.5,26960,50760
07/17/1986,687.25,690.25,684.25,684.5,25235,47580
07/18/1986,683.25,685,681.25,681.25,11005,48110
07/21/1986,681.25,683.25,680.25,680.5,8190,46665
07/22/1986,680.25,684.25,678.75,682.75,10435,46120
07/23/1986,683.75,686.75,683.75,685.75,9460,45965
07/24/1986,685.75,685.75,682.25,682.5,9615,46510
07/25/1986,682.25,684.25,680.75,683,10070,45970
07/28/1986,683.25,686.5,683,684.75,7845,45120
07/29/1986,685.25,687.25,684.75,687,9480,44705
07/30/1986,686.75,689,686,687,9840,44380
07/31/1986,685.75,685.75,682.25,684.25,9610,44220
08/01/1986,683.75,692.25,679.75,690.75,19360,44505
08/04/1986,690.25,694.25,690.25,691.25,13690,46390
08/05/1986,688.25,688.75,686.25,686.25,8420,46935
08/06/1986,684.75,688,684.75,688,8000,45010
08/07/1986,689,690,688,688.25,6045,44735
08/08/1986,688.5,688.75,687.25,687.25,10740,41200
08/11/1986,686.75,687,685.25,686,4415,42110
08/12/1986,685.5,686.25,684.25,684.25,7030,41545
08/13/1986,683.25,685.25,683,684.75,9955,41000
08/14/1986,685.75,687.75,685.75,687,5700,40645
08/15/1986,688,688.25,686.25,687,5995,40195
08/18/1986,684.75,688.25,684.75,687.75,3445,39200
08/19/1986,687.25,687.5,685.25,685.5,4860,37845
08/20/1986,685.25,685.5,684.25,684.5,7265,33810
08/21/1986,684.25,684.75,683.25,683.75,8345,29845
08/22/1986,684.25,684.25,681,682,16710,26955
08/25/1986,679,679,676.25,678,9435,62280
08/26/1986,677.5,677.5,675,675,11365,65120
08/27/1986,674.5,676,673.75,675.5,10060,64515
08/28/1986,676.25,678.25,675.75,677.75,11995,65820
08/29/1986,677.75,679.75,677.75,678.25,9980,66190
09/02/1986,677.25,678.75,676.5,677,10750,66965
09/03/1986,676.75,681.25,676.75,680.75,17940,72520
09/04/1986,680.25,682.25,680,681.75,19355,71975
09/05/1986,681.25,682.5,679.75,680,19955,73455
09/08/1986,679.25,679.25,676.25,676.5,12265,71320
09/09/1986,675.75,676,674.25,674.25,13475,69090
09/10/1986,673.75,673.75,670.75,671,15115,68435
09/11/1986,670,672.25,668.75,670.25,15065,73015
09/12/1986,671.75,674.25,671,673.5,12175,71215
09/15/1986,672.75,672.75,670.75,670.75,6945,69060
09/16/1986,669.75,672.25,669.75,671,8565,67645
09/17/1986,671.25,672.75,670.5,671.75,9495,65425
09/18/1986,672.25,672.25,669.75,670,6275,64900
09/19/1986,669.75,671.25,669,670,7485,63980
09/22/1986,670,670.5,668.25,668.5,5780,62905
09/23/1986,668.25,672.5,668.25,671.5,9900,58990
09/24/1986,672.25,673,670.25,671.75,10930,58490
09/25/1986,670.25,670.25,668.75,670,8165,57005
09/26/1986,670.75,673,670.75,672.5,8320,57825
09/29/1986,673.25,674.75,672.25,674.25,10950,57165
09/30/1986,676.25,679.25,672.75,672.75,18600,58410
10/01/1986,671.75,675.75,671.75,675.25,12905,55765
10/02/1986,674.25,678.75,674.25,677.5,14950,58465
10/03/1986,677.25,678.25,674.25,674.5,11580,52615
10/06/1986,673.75,673.75,670.75,671,8445,48410
10/07/1986,670.5,673.5,670.25,672.5,7715,46245
10/08/1986,672.25,673.75,671.25,673,5080,46450
10/09/1986,673.75,676.75,673.75,675.25,6995,46385
10/10/1986,675.25,676.75,674.25,675,4740,46200
10/13/1986,673.25,676.25,673,675.5,8665,45630
10/14/1986,675.75,678.25,675.5,678.25,8345,45295
10/15/1986,678.25,678.25,674.75,675.25,8825,42455
10/16/1986,673.75,674.75,672.75,672.75,10890,41145
10/17/1986,672.75,674.25,672.75,673.5,4910,40230
10/20/1986,673.5,678,673.5,676.5,7935,39105
10/21/1986,677.25,679.25,677,677.5,7645,43395
10/22/1986,678.5,679.75,677.25,679,11860,41455
10/23/1986,678.25,678.25,675.25,675.75,6940,40715
10/24/1986,675.25,676.75,674.75,676.75,7150,40205
10/27/1986,677.25,678.75,676,678.75,7270,39035
10/28/1986,679.75,680.25,677.5,677.75,8795,39255
10/29/1986,677,677.25,676.25,676.5,7545,36735
10/30/1986,676,680.25,675.75,679.25,8825,35430
10/31/1986,679.25,679.25,677.25,678,6725,35040
11/03/1986,677.25,680.25,677.25,680,4650,34745
11/04/1986,681,681.75,680.25,680.5,8935,35360
11/05/1986,679.75,682.25,679,682,12160,36925
11/06/1986,681.25,681.75,679.5,680,7220,35890
11/07/1986,679.25,680.5,678.75,679.75,4755,35995
11/10/1986,679.25,681.25,678.25,678.25,5065,33555
11/11/1986,677.25,677.75,673.25,673.75,8915,31460
11/12/1986,674.25,676.5,674.25,676.25,12185,27485
11/13/1986,676.75,678.25,676.25,678,6820,26375
11/14/1986,677.75,679.25,677.5,678.5,4935,25930
11/17/1986,678.25,680.25,677.25,679.25,6780,22870
11/18/1986,678.75,680,678.25,680,6925,21780
11/19/1986,679.75,680,678.75,679,6110,21370
11/20/1986,679.5,680.25,678.75,679,5180,19580
11/21/1986,678.5,678.75,677.75,678,4210,19155
11/24/1986,678.25,678.75,677.25,677.75,6125,39095
11/25/1986,678.5,678.75,677,677.5,6905,39795
11/26/1986,678,680.5,678,680,11695,37730
11/28/1986,680.25,682.75,680.25,682.25,8725,38815
12/01/1986,682.75,684.25,682.75,684.25,14315,39150
12/02/1986,684.25,684.75,682.75,683,12710,42025
12/03/1986,682.75,683.25,682.25,683,8115,41830
12/04/1986,683.75,685.5,683.75,684,15030,42475
12/05/1986,683.25,684.75,682.75,683.25,7920,42750
12/08/1986,683.25,683.75,682.75,683,6025,42045
12/09/1986,683.25,683.25,681.25,681.25,8885,42405
12/10/1986,681.5,682.25,681.5,681.5,9020,40650
12/11/1986,681.25,682.5,681.25,681.5,6205,40365
12/12/1986,681,682.5,680.75,681.25,6270,40055
12/15/1986,681.75,682.25,681.5,681.75,4665,38330
12/16/1986,681.75,681.75,679.75,679.75,7270,37820
12/17/1986,679.5,679.5,678.25,679,12770,40170
12/18/1986,679,680,678.25,679.25,7855,38890
12/19/1986,679.25,680.5,678.75,679,7285,38115
12/22/1986,679.25,680.75,678.75,680.75,4585,37700
12/23/1986,681.25,681.25,679.75,680,6940,38655
12/24/1986,680.25,680.5,678.75,679,3445,39030
12/26/1986,679.75,680.25,679.25,680,1265,38790
12/29/1986,680.5,680.5,678.25,679.25,3925,39620
12/30/1986,678.75,679.75,678.5,679.25,3950,38725
12/31/1986,679.25,679.75,678.5,678.75,4670,36470
01/02/1987,678.75,678.75,677.25,677.25,5645,37735
01/05/1987,676.75,676.75,674.75,676,13090,40645
01/06/1987,676.5,676.75,673.75,674.25,10280,41560
01/07/1987,674.75,679.75,674.75,678.25,10775,39845
01/08/1987,679.75,680.75,679.25,679.5,7150,38635
01/09/1987,679.75,680.75,679,680.25,5145,38120
01/12/1987,681.25,683.25,680.75,681,8375,37355
01/13/1987,681.75,683.25,681.5,683.25,10170,37370
01/14/1987,683.25,684.75,683,684.5,11040,38245
01/15/1987,684.25,687.25,684.25,685.5,14650,38055
01/16/1987,685.75,688.25,684.75,685.75,12165,38200
01/19/1987,686.25,687.75,686,687.25,6410,38475
01/20/1987,686.75,689.5,685.75,687.5,8310,40040
01/21/1987,686.75,689.75,686.25,689,9905,40135
01/22/1987,689.75,689.75,686.5,686.75,11125,40010
01/23/1987,686.5,689.75,686.25,689.5,11940,41310
01/26/1987,689.5,690.75,688,690.5,8180,41070
01/27/1987,691.25,691.25,688.25,688.5,11610,41290
01/28/1987,687.75,688,686.75,687,6270,40445
01/29/1987,686.75,689.25,686.5,688.75,7600,40915
01/30/1987,689.25,690.5,688.25,690.25,8025,40140
02/02/1987,690.75,691.25,690,691,6235,39450
02/03/1987,691.5,693.25,691.25,692.5,11645,40475
02/04/1987,692.5,694.75,692.5,694,18135,36065
02/05/1987,694,694.75,692.5,694.5,11785,34665
02/06/1987,694,698.25,693.25,696.25,16335,37205
02/09/1987,696.75,697,693.75,694,6400,35660
02/10/1987,694.5,695.25,693.5,694,7320,35455
02/11/1987,693.75,694.75,692.75,693,9960,35130
02/12/1987,692.75,692.75,689.25,689.5,11135,32945
02/13/1987,689.25,691.25,689.25,691,4965,33075
02/17/1987,692.25,695.25,692,694.75,5950,32450
02/18/1987,695.75,697.25,694.75,695,10130,31185
02/19/1987,694.5,698.75,694.5,698.5,8155,32435
02/20/1987,700.75,706.75,700.75,703.75,15745,32185
02/23/1987,704,704,701,701.25,7685,26290
02/24/1987,702,705,702,704.75,9720,29450
02/25/1987,703.5,706.5,702.5,703.25,12330,32760
02/26/1987,703.5,705,703.25,703.5,9125,34620
02/27/1987,703,708,702.75,707.25,9735,36185
03/02/1987,707.25,713.5,707.25,711.5,18780,39290
03/03/1987,711,711.25,708.25,709.25,10755,39555
03/04/1987,709,709.5,708.25,709.5,9770,39230
03/05/1987,710,713,710,712.5,13360,40645
03/06/1987,713.5,713.5,708.75,710.25,12920,41985
03/09/1987,711,713.5,709,713,10135,41855
03/10/1987,713.5,715,712.5,713.25,6205,41500
03/11/1987,712.5,713.5,712.25,713.25,6480,41415
03/12/1987,713.25,714.25,711,711.25,12775,39440
03/13/1987,712,713.25,708.5,709,11305,37845
03/16/1987,708.5,708.5,705.5,705.5,7305,36215
03/17/1987,705,707.5,705,707.5,7760,33385
03/18/1987,708.5,710.75,707.75,710.25,9540,30585
03/19/1987,711.25,712,710.75,711,4680,30655
03/20/1987,710.5,711,708.75,709.5,9645,29500
03/23/1987,708.5,711,708.25,710,3700,29480
03/24/1987,709.75,715,709.75,714,9980,30005
03/25/1987,714,717,713.25,713.25,9105,27405
03/26/1987,713,715,712,712.25,6045,25870
03/27/1987,711,718,711,715,9145,26050
03/30/1987,717,717,714,715.25,5060,25250
03/31/1987,714.75,715,712,712.25,5005,24315
04/01/1987,714,715,710,710,8640,24165
04/02/1987,709.5,711,707.5,709.5,7180,22625
04/03/1987,709.5,712.75,709.5,712.25,3450,22650
04/06/1987,713.5,716,712,716,4140,21735
04/07/1987,716,717,714.5,714.75,3435,22015
04/08/1987,714.5,717,714,717,6780,21875
04/09/1987,718.5,719,717.25,717.5,5915,20220
04/10/1987,718,718.5,716.25,716.5,6175,20285
04/13/1987,713.5,713.5,709.5,710.75,7065,17420
04/14/1987,716,717,712,712,4635,17180
04/15/1987,709,714.75,709,714.25,5070,16610
04/16/1987,714,716,709,714.5,6320,15590
04/20/1987,712.5,714.5,711.5,711.5,4380,15495
04/21/1987,711,711,705.5,707.75,5470,15510
04/22/1987,707.5,708,706.25,706.25,3340,15125
04/23/1987,707.5,709.5,707.5,709.25,7330,54075
04/24/1987,710.5,711.5,708.5,710.25,5715,55025
04/27/1987,711.5,712.5,708.75,710.25,5030,55010
04/28/1987,710.25,711,709.25,709.5,6400,55870
04/29/1987,709.5,713.5,709.5,712,10355,57445
04/30/1987,712.25,714.5,712.25,713.75,11365,58020
05/01/1987,707.5,720.5,707.5,720,20685,62020
05/04/1987,719.5,727.25,719,727.25,17340,63730
05/05/1987,725.5,727,723.5,725,12625,62745
05/06/1987,724.5,727,722.5,727,12565,65155
05/07/1987,729.5,737.5,729.5,733.5,29835,69995
05/08/1987,735.5,736.5,733.5,735.75,25005,73710
05/11/1987,740.5,760.75,740.5,749.5,31485,76330
05/12/1987,745.5,757.5,744,747.5,24435,79000
05/13/1987,744.5,746,738.25,742.5,30375,78650
05/14/1987,741,742.5,739,741.75,27955,78285
05/15/1987,746,747.5,740,741.25,16715,70555
05/18/1987,736.5,736.5,724.5,728.75,37960,78715
05/19/1987,726.5,729.5,726,728.75,20180,71915
05/20/1987,729,733.5,729,731.5,20265,72760
05/21/1987,731.5,732,729,729.75,19100,76210
05/22/1987,729,729.25,725,726.5,18340,75685
05/26/1987,725,729.5,722,728.75,17140,81550
05/27/1987,729,732.5,727.5,727.75,13460,85240
05/28/1987,727.75,729,724.5,724.75,16895,89685
05/29/1987,723.25,724.5,719.5,720.25,22875,89920
06/01/1987,718.5,719.5,715.75,719.25,29520,74890
06/02/1987,720,721,714.5,715.5,18220,71170
06/03/1987,714,717,714,716,13245,73030
06/04/1987,715,715.25,712.5,712.5,11050,62935
06/05/1987,711.5,711.5,707.25,707.25,15355,64865
06/08/1987,707.25,708.5,705,705.5,17780,62300
06/09/1987,707.5,709,706.5,708,10100,62635
06/10/1987,708.5,710.5,708,710,10350,59835
06/11/1987,711,711.5,709.5,710.25,8110,60305
06/12/1987,709,709.5,706,708,13350,60325
06/15/1987,712.5,719,710.5,717.75,21290,56645
06/16/1987,717.5,717.5,712.5,714.25,10560,55350
06/17/1987,712.5,712.5,709.25,710.25,11825,55240
06/18/1987,710.25,712.5,709,709.25,15540,51675
06/19/1987,709,710.5,708.75,709.5,9125,49625
06/22/1987,707.5,708.5,706.5,706.75,16890,45325
06/23/1987,707.25,708.5,706.75,707.25,5325,45495
06/24/1987,708.5,711,708.25,708.75,9050,44975
06/25/1987,708.25,708.25,706.75,707.25,9470,45480
06/26/1987,707,707.5,704.75,704.75,11305,47090
06/29/1987,703.75,703.75,701,701.25,10150,47460
06/30/1987,700.25,702.25,699.75,701.25,11390,45975
07/01/1987,702.25,702.75,700.75,702.25,8840,46220
07/02/1987,702.25,705.75,702.25,705.25,9965,47015
07/06/1987,704,707.25,703.75,706.75,14050,49990
07/07/1987,707.25,707.75,705.5,706.75,14105,48665
07/08/1987,706.75,707,704.25,704.5,13495,49805
07/09/1987,704.75,706,704.75,705.25,10505,51305
07/10/1987,705.25,705.75,704,704.25,15170,49745
07/13/1987,703.75,703.75,702.75,703.5,10595,50735
07/14/1987,704,704.5,701.75,702.25,17415,48830
07/15/1987,701.75,702.5,700.75,701,11060,50130
07/16/1987,701,701,698,698.25,20385,50490
07/17/1987,697.75,698,694,694.25,18755,51495
07/20/1987,696.25,696.75,694.75,695.25,7530,51070
07/21/1987,695.25,695.25,692.25,693.75,9870,50405
07/22/1987,693.75,699.25,693.25,697.75,13475,50975
07/23/1987,697.25,698.25,696.5,697.25,10640,52800
07/24/1987,697,697.75,696,696.5,7310,52285
07/27/1987,696.25,697.25,695.25,697,6875,51255
07/28/1987,698.25,699,697.25,698.5,13255,54450
07/29/1987,699,699,695.75,696,9835,56085
07/30/1987,696.25,697.25,695.5,696.75,8455,56025
07/31/1987,697.75,699.75,697.25,698.25,8885,56745
08/03/1987,699.5,701.5,698.25,700,14150,55470
08/04/1987,700.25,701.5,699.25,699.75,11615,55425
08/05/1987,699.5,699.75,698,699,9085,53600
08/06/1987,698.75,699.75,698,698.25,7795,53785
08/07/1987,697.5,698.25,697,697.75,4670,52680
08/10/1987,697.75,700,697.25,699.75,6075,51445
08/11/1987,701.75,705.25,701.25,705,12085,49215
08/12/1987,703.75,708.25,703.75,708.25,15635,46860
08/13/1987,708.5,711.25,707.5,708.25,11525,45140
08/14/1987,707.75,709.75,706.75,709,9785,41890
08/17/1987,709.75,710.75,709.25,710,6250,40735
08/18/1987,710.75,711.75,710.25,711.25,9870,40890
08/19/1987,711.75,715.5,711.75,713.75,9890,38835
08/20/1987,714.25,714.75,712.5,712.5,7230,36695
08/21/1987,711.25,713.75,711,713.5,9355,34570
08/24/1987,714.25,714.75,713.25,713.25,5630,65885
08/25/1987,713.25,714.5,712.25,714.25,7920,68190
08/26/1987,715.25,716.25,714.75,715.25,11315,68860
08/27/1987,716.25,716.25,714.75,715.25,15575,68250
08/28/1987,715.5,715.5,713.5,714.25,12150,72255
08/31/1987,713.75,714,708.75,708.75,14000,73675
09/01/1987,709,710.75,708.25,710.5,13220,75400
09/02/1987,710.75,713.25,710.75,712.5,9625,75445
09/03/1987,711.75,712,710.75,711.5,9080,75875
09/04/1987,710.75,712.25,710.25,712,7910,77535
09/08/1987,711.25,715.75,711.25,715.5,8430,78840
09/09/1987,716.75,719.25,715.5,717.5,15290,79715
09/10/1987,717.75,719.75,717,718.25,16565,83680
09/11/1987,718.75,719.25,717.25,717.25,11660,82085
09/14/1987,716.75,720.25,716.25,719.5,10585,82680
09/15/1987,720.25,720.25,718.75,718.75,11260,83360
09/16/1987,717.75,722.75,717.25,722.5,18415,88740
09/17/1987,723.25,723.25,720.25,720.5,10350,85820
09/18/1987,720,722.5,719.75,722.25,14810,87165
09/21/1987,721.75,725,720.75,722.75,10735,87040
09/22/1987,722.75,724.5,719.5,720,11095,86125
09/23/1987,718.75,719.25,717.25,717.25,9700,85170
09/24/1987,717.25,719.25,716,718,12830,81405
09/25/1987,719,719.5,718,718.5,5055,81620
09/28/1987,719.25,719.75,715.75,715.75,17490,76755
09/29/1987,715.5,716.25,713.75,716,9990,78080
09/30/1987,716.25,717.25,714.75,715,10270,77745
10/01/1987,719.25,721.75,717.75,720.75,13475,80815
10/02/1987,720.75,723.25,720.25,722.25,10270,79435
10/05/1987,721.75,724,720.75,721.75,7280,78595
10/06/1987,721.5,721.5,717.5,718.75,10860,80345
10/07/1987,718.25,719.75,716.75,719.75,10375,77500
10/08/1987,720.75,726.75,720.75,725.25,15385,78915
10/09/1987,726.75,726.75,723.75,723.75,12080,79310
10/12/1987,720.75,728.5,720.75,728,16950,79975
10/13/1987,727.25,729.75,726.75,729.5,11770,79685
10/14/1987,730.75,734.25,730,732.25,13815,82400
10/15/1987,732.75,732.75,728.5,729.5,10645,81550
10/16/1987,728.25,728.5,726.25,726.25,8170,81420
10/19/1987,727.25,728.75,713.75,719.25,17000,78780
10/20/1987,720.75,722.75,710.75,721.75,18670,75975
10/21/1987,723.75,726.75,722.25,726.5,9985,72045
10/22/1987,723.75,726.75,722.75,726.75,11875,68700
10/23/1987,726.75,728.75,725.5,726,14735,65715
10/26/1987,724,724,721,723.25,8635,63565
10/27/1987,724.75,726.5,721.75,723,6985,61300
10/28/1987,722.75,724,722,723.5,9080,58860
10/29/1987,723.25,723.75,720,723.5,9035,57330
10/30/1987,724,724,722.25,723.25,7130,58060
11/02/1987,720.25,720.25,715,715.75,15820,50220
11/03/1987,714.75,714.75,710,711.25,14975,52565
11/04/1987,709.75,712.25,708.25,711.25,12795,52145
11/05/1987,711.75,714.5,711.75,713.75,8570,51955
11/06/1987,713.5,713.75,709.75,711.75,6030,50320
11/09/1987,709.75,710.75,708.5,708.75,7725,51715
11/10/1987,711.75,713.25,711.25,713.25,9960,50055
11/11/1987,713.5,716.75,713.5,714.75,10525,47935
11/12/1987,716.75,717.75,716.25,717,11295,47910
11/13/1987,715.75,717.25,712,712.5,25025,43525
11/16/1987,712.25,713,711,712.75,14585,39980
11/17/1987,714.25,717.75,714.25,716.75,13470,36610
11/18/1987,719.25,719.5,718,718.25,7365,34980
11/19/1987,718,718.75,715.25,715.25,8450,34940
11/20/1987,716.75,717,715,716.25,10870,33140
11/23/1987,718.5,721,717.25,719.75,10335,61235
11/24/1987,721.25,723.25,721.25,723,23045,64945
11/25/1987,723.5,723.75,722.25,722.5,19810,68700
11/27/1987,724,725,723,724.25,13020,73450
11/30/1987,727,730.25,726,728.5,24835,74035
12/01/1987,726.5,728.25,726,727.75,16760,80080
12/02/1987,729.25,730.25,728.5,729,37750,79810
12/03/1987,729,731.5,727.75,730.75,33215,81765
12/04/1987,733.5,734.5,732.5,732.5,20685,86645
12/07/1987,732,732.5,731.5,732,16010,93945
12/08/1987,731,731.25,728.25,730.25,24200,93365
12/09/1987,731.5,732,729.5,730,38430,90325
12/10/1987,730.5,731.75,729.5,729.5,30910,91055
12/11/1987,730.25,731.25,729.5,731,15535,80050
12/14/1987,731,732.25,730.5,730.75,12280,80965
12/15/1987,730,730.5,728.5,729.75,9780,80850
12/16/1987,728,728.5,726.75,727.75,21445,81045
12/17/1987,727.5,728.75,726.5,728.5,28195,77530
12/18/1987,727.75,732,727.75,731,19730,78095
12/21/1987,731,731.5,730,731,21060,82790
12/22/1987,730.5,731.5,730,730,22855,73960
12/23/1987,729.5,733,729.25,731.75,13095,79145
12/24/1987,731,731,728.75,728.75,15500,78345
12/28/1987,729,729,725,725,17820,78760
12/29/1987,724,725.25,723,725,12100,79425
12/30/1987,725,726,724,725,10035,79265
12/31/1987,726,727.5,725.5,727.25,7755,79860
01/04/1988,728.5,730.75,728.25,730.25,8640,77450
01/05/1988,730.5,734.5,730.5,734.25,10550,78775
01/06/1988,734.25,746.5,734.25,746,32500,84255
01/07/1988,743,748.25,740.5,741,17570,78370
01/08/1988,740.5,741.75,738.75,739,10860,77830
01/11/1988,738,739.25,736,738.5,14810,82220
01/12/1988,738.75,740.5,736.75,737,16190,81185
01/13/1988,736.5,740.5,736,740,12070,80075
01/14/1988,741.5,744.5,741,743.25,15110,76150
01/15/1988,746,748.5,742,743.5,20185,82245
01/18/1988,742,742.5,740,742.25,14705,80730
01/19/1988,741.5,742.5,739.5,741.5,13135,77985
01/20/1988,742,743.25,740.5,741.75,13240,80620
01/21/1988,741.5,742,740.25,741,11900,82460
01/22/1988,740,740.25,737,737.5,19025,80530
01/25/1988,739,739.5,736.75,738,12480,84660
01/26/1988,738,741.5,738,741.5,15985,86015
01/27/1988,741.5,746,741.25,742.5,21050,85650
01/28/1988,742.5,744,739.5,740.25,19490,82185
01/29/1988,739.5,740.25,737.25,739,15355,83655
02/01/1988,741.5,743.5,741,743,20320,84920
02/02/1988,743.5,744.25,741.5,743,14720,80920
02/03/1988,745,746.5,742,744.5,10565,81380
02/04/1988,746.5,748.5,744.75,748,14300,82030
02/05/1988,750,751.75,748.5,749.25,18135,82665
02/08/1988,750.5,751.5,748.5,751.25,13390,81240
02/09/1988,749.5,750.25,746,747.5,19070,82280
02/10/1988,747.5,748,743.5,745.5,15820,83320
02/11/1988,746.5,746.5,744.5,745.75,23040,73375
02/12/1988,745,747,744.75,746.25,11635,72095
02/16/1988,747.5,748.5,747.25,747.5,13655,70855
02/17/1988,746,746.25,741.75,745,25430,64895
02/18/1988,743.5,743.5,741.5,741.75,26510,56800
02/19/1988,740.75,746,739.5,745.5,19055,53590
02/22/1988,747,748,745.5,746.5,10715,50875
02/23/1988,745,745,741.75,743.25,20090,50720
02/24/1988,743.25,746.25,739.25,746.25,21810,52210
02/25/1988,745.75,747.25,743.5,745.75,10295,52360
02/26/1988,744.25,746.75,743.5,746,11265,55100
02/29/1988,745.75,746,743.5,743.5,11910,57065
03/01/1988,743.25,743.25,739.25,740,20480,59590
03/02/1988,738.25,738.25,734,734.25,29380,56715
03/03/1988,732.75,735.25,732.25,732.5,18380,57075
03/04/1988,733.75,735.25,732,734.25,14795,59795
03/07/1988,734.75,736.25,734.75,735.5,9665,58375
03/08/1988,736.25,736.25,731.75,733.25,16760,61600
03/09/1988,733.75,734.25,728.25,728.75,14805,63810
03/10/1988,728.75,729.75,720.25,721.5,21255,64325
03/11/1988,722.25,722.75,716.5,719.75,25875,67035
03/14/1988,720,721.75,718.75,721.25,10045,68610
03/15/1988,722.25,722.75,720.25,722,8265,68070
03/16/1988,723.25,724.5,722,722.5,9440,68665
03/17/1988,723,729.25,722.75,727.75,8265,69160
03/18/1988,728.25,731.75,728.25,729.5,10930,65400
03/21/1988,730.5,731.5,728.75,728.75,8780,65490
03/22/1988,728,732.75,728,731.5,8100,64900
03/23/1988,733.25,734,732.5,733,9500,67035
03/24/1988,733,733,730.25,732.25,6855,69080
03/25/1988,731.25,731.25,729.25,729.75,12395,69580
03/28/1988,729.25,729.5,726.25,726.75,21805,64125
03/29/1988,726.75,727.25,725.5,725.75,6150,58205
03/30/1988,726.25,727.25,726,726.75,11495,60815
03/31/1988,725.25,726.25,723.5,724.75,12690,61055
04/04/1988,726.25,727.75,723.75,725.25,14325,59195
04/05/1988,725.75,731.75,725,731.25,15965,60125
04/06/1988,732.75,733.75,729.25,729.25,16880,60815
04/07/1988,729.75,731.75,729.75,731.5,17525,56500
04/08/1988,730.25,733.25,730.25,733,12865,55150
04/11/1988,733.25,736.75,733.25,735.25,11655,54835
04/12/1988,736.25,737.25,735,737,11555,52700
04/13/1988,737.75,738.75,735.75,738,16520,48995
04/14/1988,737.75,738.5,736,737.25,13830,47235
04/15/1988,736.25,736.75,733.5,733.75,11100,49155
04/18/1988,733,733.25,731,731.75,12260,47750
04/19/1988,732.25,734.25,731.75,734,12615,43475
04/20/1988,733.75,737,733,735,8660,41255
04/21/1988,734.75,735.75,734.25,734.25,8640,39780
04/22/1988,733.5,734.25,732.75,734,9620,38935
04/25/1988,733.75,735,733.25,734,9350,62155
04/26/1988,733.25,734.25,732.25,734.25,11975,64325
04/27/1988,733.75,735.25,731.25,731.75,11550,67150
04/28/1988,732.25,732.75,730.25,730.5,14735,73960
04/29/1988,727.75,729.75,727.25,728,16530,73625
05/02/1988,729,729,725.75,725.75,15200,75590
05/03/1988,724.75,725.75,721.25,722,17665,74385
05/04/1988,721.75,724.75,721.5,723,13460,73800
05/05/1988,722.75,723.75,719.75,720,12500,74705
05/06/1988,719.75,721.75,717.75,720.75,13955,75780
05/09/1988,720,722.75,720,722,6245,76055
05/10/1988,723.25,726,723.25,725.25,16445,73385
05/11/1988,726.75,728,724.25,725.75,12150,73790
05/12/1988,725.25,725.25,723.25,724.75,11525,73705
05/13/1988,724.25,728.25,724,728.25,13480,75445
05/16/1988,730.75,742.75,730.75,738.75,32615,68110
05/17/1988,738,743.75,736.75,737,15640,68320
05/18/1988,736.25,741.25,735.5,741.25,14715,68555
05/19/1988,743.25,759.75,743,751.25,31480,69350
05/20/1988,748.75,751.75,747.25,749,17355,71575
05/23/1988,741.5,747.75,738.75,746.25,13930,71240
05/24/1988,747.75,758.25,747.75,757,15580,69570
05/25/1988,758.75,759.75,749.75,753,23915,65335
05/26/1988,749.75,750.75,746,747.5,15155,66370
05/27/1988,750.25,750.25,746.25,747,18410,57810
05/31/1988,760.75,761.75,754.75,757.75,16250,59270
06/01/1988,755.75,757.25,752.25,756.75,15620,59295
06/02/1988,755.75,763.75,755.25,760.25,14000,59615
06/03/1988,763.75,777.25,763.75,775.75,18700,62740
06/06/1988,800.75,800.75,791.75,800.75,16470,65525
06/07/1988,792.75,799.75,785.75,790.75,20250,63890
06/08/1988,782.75,790.25,781.75,782,14190,63790
06/09/1988,781.75,785.25,779.25,783.75,18895,59820
06/10/1988,786.75,791.75,782.75,788.75,18490,61725
06/13/1988,790.75,791.75,783.5,787,21635,53875
06/14/1988,787.75,791,785.25,790.75,13460,52505
06/15/1988,800.75,815.75,796.75,812.5,22845,49100
06/16/1988,819.75,819.75,794.75,797.75,17260,45470
06/17/1988,796.75,805.75,791.75,803,17425,45315
06/20/1988,819.75,826.25,819.75,820.25,16360,44690
06/21/1988,819.25,824.75,808.75,816.75,18695,42415
06/22/1988,807.75,813.75,801.75,807,15450,36500
06/23/1988,810.25,819.75,804.75,804.75,20390,70700
06/24/1988,799.75,804.75,796.75,804.25,18330,72290
06/27/1988,817.75,822.5,815.75,819.75,23075,75565
06/28/1988,814.75,814.75,794.75,799.75,24150,75500
06/29/1988,774.75,785.75,774.75,775.75,21275,76590
06/30/1988,784.75,800.75,784.75,800.75,25340,75605
07/01/1988,810.75,815.75,807.75,809.75,28845,84180
07/05/1988,806.75,813.75,793.75,802,17535,84425
07/06/1988,802.75,808.75,795.75,807.25,18530,86605
07/07/1988,807.75,809.75,793.75,794.25,16755,85055
07/08/1988,792.25,801.75,789.75,796.25,19745,83935
07/11/1988,791.75,792.75,776.25,778.25,20090,81300
07/12/1988,779.75,793.25,779.75,790.25,16615,77655
07/13/1988,804.75,807.75,796.75,806.5,19780,83015
07/14/1988,818.5,820.75,798.75,799.25,28155,87975
07/15/1988,798.25,806.25,797.25,800.75,12045,85730
07/18/1988,782.75,789.75,775.75,783.25,15465,85685
07/19/1988,778.25,796.75,776.75,794.25,17890,87285
07/20/1988,793.25,795.25,781.25,788.25,15660,85320
07/21/1988,791.75,795.25,789.25,793.25,10055,84885
07/22/1988,797.75,798,792.25,794.5,14065,85810
07/25/1988,792.75,792.75,779,782.25,11875,85515
07/26/1988,782.25,782.25,759.75,763.75,21270,82720
07/27/1988,769.75,779.75,767.25,773.25,14320,83360
07/28/1988,773.75,776.25,765.25,770.75,14760,81255
07/29/1988,770.75,780.75,770.25,778.25,19490,80885
08/01/1988,786.25,793.75,785.75,786.25,14775,80395
08/02/1988,786,786.75,777.75,780.75,7535,79410
08/03/1988,780.25,786.75,779.75,786.5,9765,78245
08/04/1988,791.25,792.25,786.25,786.75,22620,76320
08/05/1988,785.25,787.25,781.75,782.75,9585,77190
08/08/1988,777,779.75,775.25,778.75,9360,77720
08/09/1988,778.75,782.75,778.75,781.75,9230,77175
08/10/1988,783.75,784.75,782.25,784,14265,72160
08/11/1988,784.25,785.25,782.75,783.25,9655,66490
08/12/1988,789.75,794.75,777.75,780.75,16125,67055
08/15/1988,784.75,790.75,784.75,790.25,12795,65900
08/16/1988,791.25,792.5,787.25,790.25,17090,61095
08/17/1988,789.25,790.25,786.25,789.25,10690,60305
08/18/1988,791.75,792.25,789.25,789.5,10190,58450
08/19/1988,790.75,794.75,789.75,789.75,14215,56195
08/22/1988,786.75,786.75,781.25,781.75,5530,54730
08/23/1988,782,786,781.75,785.5,14420,103900
08/24/1988,786,790,783.75,787.5,15580,104800
08/25/1988,789,793.5,787.75,789.25,21650,108645
08/26/1988,789,790.5,788,788.75,14450,112370
08/29/1988,788,788,784,786.5,13135,113440
08/30/1988,788.5,797.25,787.5,795,33545,121650
08/31/1988,794,797,793.5,796,26945,121700
09/01/1988,799.5,804,796,796.5,29385,125795
09/02/1988,795,798,794,797.5,11790,125585
09/06/1988,799,808.25,798.5,804,27415,126515
09/07/1988,803.5,809.5,801.5,805.5,28330,129900
09/08/1988,803.5,807,802.5,804.75,15945,131530
09/09/1988,804,804,799.5,799.5,18810,133540
09/12/1988,798,802.25,797,800.75,12350,133190
09/13/1988,800.5,809.5,800.5,806.75,26885,133485
09/14/1988,806,809.25,805.25,808.75,20665,134615
09/15/1988,808.5,810,805,805,25605,133915
09/16/1988,802,804.5,800,800.25,26310,128470
09/19/1988,800,800.5,795,796.5,22210,125085
09/20/1988,798,804.5,798,802.25,20305,121650
09/21/1988,802.5,803,801,802.5,13185,121535
09/22/1988,803,806,799,805.75,18510,119135
09/23/1988,806.5,807.5,805,806,16560,120525
09/26/1988,805,805,802,803.5,13695,120615
09/27/1988,804.5,804.5,801,802.5,16055,121590
09/28/1988,803,805.5,800,801,13615,119515
09/29/1988,800,800.5,794,797,23840,116940
09/30/1988,797.5,800.5,797,798.5,11380,117030
10/03/1988,799.5,804,799,804,15960,114180
10/04/1988,803,809,799,801,30685,119255
10/05/1988,802,808.5,802,807.25,23410,119225
10/06/1988,804,810,804,810,24970,122100
10/07/1988,811,814,809,813.5,28595,123575
10/10/1988,814,815.5,809.5,809.75,15710,124775
10/11/1988,808.75,815.5,807.5,815.25,17925,123025
10/12/1988,816,817,813,816.5,15250,123100
10/13/1988,816,818.5,813.75,814.75,18250,119020
10/14/1988,811.5,812,808,811,18900,111545
10/17/1988,809.5,811,807.5,810.75,12250,109420
10/18/1988,809.75,809.75,804.5,805.5,15805,108745
10/19/1988,804.5,809,803.5,808,15745,104275
10/20/1988,807,807.25,804.75,805.5,11070,102825
10/21/1988,805.75,806.25,800.5,800.75,18070,100280
10/24/1988,799.5,800,795,799,14040,99685
10/25/1988,800.25,801,791.5,792,19140,95795
10/26/1988,792.5,795.5,787.5,795,24070,95180
10/27/1988,795.5,799,793.5,795.75,14970,95450
10/28/1988,794,796.25,793.5,795.5,13735,93825
10/31/1988,796.5,800,796.5,799.75,13090,91275
11/01/1988,800,802.75,799,802.75,11680,89800
11/02/1988,804,807,803,805,21420,85525
11/03/1988,805.5,805.5,802.75,804.25,14070,85275
11/04/1988,806,806.75,801.5,803.5,16300,87605
11/07/1988,802,804,801.5,803.75,6880,86480
11/08/1988,804,808.25,803.25,808,15430,83090
11/09/1988,808,809.25,806.75,808.5,14275,82160
11/10/1988,808.5,810,807,808,11655,81420
11/11/1988,808.5,809.5,804,804.5,12930,82800
11/14/1988,804.5,805,798,803.75,17535,76005
11/15/1988,805,805,799.5,800.25,14740,74680
11/16/1988,799,799.75,796,799,15215,73425
11/17/1988,798.5,799.25,792.75,798.5,25810,64350
11/18/1988,798,800,797.25,799.5,7565,63300
11/21/1988,799,800,794.25,797,15365,64555
11/22/1988,797,800,795,799.5,11035,62625
11/23/1988,801.5,803,801.25,802.75,12500,91955
11/25/1988,805,808.5,804.5,807.5,18150,98650
11/28/1988,807.5,807.5,802.5,803.25,17010,102415
11/29/1988,803,805,801.5,803,19810,108960
11/30/1988,803,804.5,799.25,804.25,17155,112435
12/01/1988,803,803.5,797.25,798,13870,112385
12/02/1988,797,800,794.75,799.75,12265,114130
12/05/1988,800,800.25,792.5,795,17605,116515
12/06/1988,793,801.5,793,801.25,16715,117690
12/07/1988,801,803.5,801,802,14595,117015
12/08/1988,804,807.5,803,806.75,22985,114700
12/09/1988,803.5,806,803.5,803.75,13805,115175
12/12/1988,802.25,805,801.75,804.5,12150,116115
12/13/1988,804.5,805,802.5,804.75,15795,114040
12/14/1988,804.25,806,804,805,13725,115940
12/15/1988,805,807,804.5,806.25,16960,117485
12/16/1988,805.5,810,805,809.75,29350,120265
12/19/1988,809.5,812.75,808.5,812.25,26410,125055
12/20/1988,812,812,808.5,808.75,15555,125665
12/21/1988,806,813.5,806,812.75,22245,127610
12/22/1988,814,815,812,814.5,20755,123565
12/23/1988,814,818,813.75,817.25,12485,126370
12/27/1988,818,818.5,812,812.75,23850,128085
12/28/1988,814,816,812.25,814.75,17750,123955
12/29/1988,815.5,815.5,813.5,814.25,16755,119830
12/30/1988,813,816,813,816,7130,121500
01/03/1989,816,820,816,817,29840,119795
01/04/1989,818,821.5,817.25,820.5,21930,124525
01/05/1989,821,825,820,824.5,24690,126510
01/06/1989,823,824,822,822.5,20190,124370
01/09/1989,822.5,823.75,821.5,823.25,9260,123115
01/10/1989,823,823.5,822.25,823.25,15615,126440
01/11/1989,822.25,823.25,821,821,13875,125445
01/12/1989,820,820.25,816.5,817.75,32395,122670
01/13/1989,819,821,819,819,21565,120295
01/16/1989,817,817,809,809.75,45955,100290
01/17/1989,810.5,815.5,810,814.5,15640,97855
01/18/1989,814.75,818.25,814,816.25,22445,93205
01/19/1989,816.25,819.5,816.25,818.25,16640,91345
01/20/1989,817.25,820.5,817,820.5,10195,90540
01/23/1989,821.75,823.5,821.75,822.25,19110,88625
01/24/1989,820.5,820.5,816.5,817,19110,88625
01/25/1989,813.5,816.5,812.5,816.25,19540,78335
01/26/1989,819,822,816.5,820.75,11930,78045
01/27/1989,819.5,819.75,817,817.25,11115,77595
01/30/1989,817.25,819,815,815.75,10385,76620
01/31/1989,817,818,815,817,10260,72920
02/01/1989,817.5,817.5,811,811.5,23415,73640
02/02/1989,811.75,814,809,809.25,12060,71620
02/03/1989,809.5,813,809.5,812.75,18830,68250
02/06/1989,812.25,812.25,808.5,810.75,9800,65785
02/07/1989,810,811.5,809.75,810.75,8585,64960
02/08/1989,813.5,815,813,814,17180,66725
02/09/1989,813,813,807,809.75,24800,60715
02/10/1989,809.75,811.5,807.5,811.5,15555,57780
02/13/1989,810,811,809,810.5,6930,54825
02/14/1989,810.5,810.5,806.25,808,12775,57875
02/15/1989,807.5,809.5,807,809,10640,58010
02/16/1989,809,809.25,804,804,22025,55680
02/17/1989,803.25,805.75,800.75,805.5,12385,50645
02/21/1989,804,808,804,808,11250,49695
02/22/1989,809,812,807,807.75,13295,43595
02/23/1989,807.5,809.5,807,809,8070,50000
02/24/1989,809.25,813,808,812,17870,52955
02/27/1989,810.5,813.25,810.5,811.5,16185,54840
02/28/1989,812.5,814.5,812.5,813.5,16860,54300
03/01/1989,814,818,814,814.75,25645,57385
03/02/1989,815,816,813.5,814.75,15700,57815
03/03/1989,814,814.5,813,813.25,12680,59290
03/06/1989,814,817.5,813,817,14165,61140
03/07/1989,817.5,818.25,816.75,817.25,19725,58375
03/08/1989,817.25,818,815.75,816,11950,55770
03/09/1989,816,818,815.5,817.5,13100,58850
03/10/1989,819,822,817,819,19385,57410
03/13/1989,819.5,823.5,819.25,823,14010,60965
03/14/1989,823.5,827.5,821,827.25,13305,63805
03/15/1989,829,829,826,827.5,14645,60395
03/16/1989,827,829,826.75,827.75,7770,59355
03/17/1989,827.75,827.75,822.75,826.25,10350,57890
03/20/1989,825,825,819,819,9990,57095
03/21/1989,819,822,819,820.25,9980,56205
03/22/1989,819.5,820,818,818.75,18020,55350
03/23/1989,819.25,822.25,819,821,14030,51675
03/27/1989,819.5,822,818.5,818.75,15305,49840
03/28/1989,818.75,821,818,820.5,10970,49000
03/29/1989,820.5,821,819.5,819.75,8110,50795
03/30/1989,816.5,817.25,806,806.5,22340,51010
03/31/1989,807.5,810,805,806.5,17535,48195
04/03/1989,803,811,797,807,11315,48025
04/04/1989,808,810.5,805,808.75,8335,43650
04/05/1989,808.5,810.5,807.5,809,8690,40720
04/06/1989,809,809,802.5,803.5,6265,40610
04/07/1989,804,804.5,793,793.75,14450,38085
04/10/1989,789,797,788,795.75,7805,36725
04/11/1989,796,799,795.5,798.75,4515,36340
04/12/1989,800.5,807,800.5,802.5,7630,36115
04/13/1989,802.75,806,801.25,805.75,9450,35385
04/14/1989,808.75,809.5,806.75,809.5,5730,35505
04/17/1989,810,816,810,811.5,9225,33860
04/18/1989,810,812.5,807,809.75,8660,33470
04/19/1989,811,813,810.25,812.5,7595,32015
04/20/1989,811.5,812,808.5,809,5560,30815
04/21/1989,810,814,810,812.75,14155,28140
04/24/1989,814.5,817.5,813.5,815.5,13240,57515
04/25/1989,816,819,815.5,816.5,17410,55965
04/26/1989,817,817.5,813.5,814.75,16665,56125
04/27/1989,815.5,816,811.5,812.75,14490,56285
04/28/1989,812,817.5,811.5,817,16680,56235
05/01/1989,821,821.5,817.25,821.25,12525,56900
05/02/1989,821,826.25,820.75,824.5,24695,58420
05/03/1989,824.5,827.25,822.75,826.75,19455,58170
05/04/1989,826.5,830.5,826.5,827.75,20705,58670
05/05/1989,827,838.5,826,837.5,17220,62100
05/08/1989,833,837.5,830.5,833.25,21095,65260
05/09/1989,832.5,832.5,827,828.5,13150,65070
05/10/1989,828.5,830.5,828,829.25,10535,63490
05/11/1989,828.5,829.5,827,828.75,8750,63385
05/12/1989,830.5,831.5,828,829.5,13195,63915
05/15/1989,829,829,827.25,828.25,9415,61965
05/16/1989,826.5,826.5,819.75,821,25050,59695
05/17/1989,820.5,823.5,818,822,16665,58465
05/18/1989,823,824.25,821.75,823.25,8595,59570
05/19/1989,822.5,823.25,818.5,819.5,10775,58705
05/22/1989,817,817,811.5,814,18140,57750
05/23/1989,814.5,816,812,815,14980,57780
05/24/1989,814,816,812.75,815,16840,58300
05/25/1989,815,818.75,810.5,810.75,17205,59155
05/26/1989,811,812,805.5,806,18275,57330
05/30/1989,804,804.5,801.25,801.25,15615,56420
05/31/1989,802.5,804,800.5,800.75,14910,52310
06/01/1989,800,802.5,798.75,802.25,12225,52925
06/02/1989,804.5,805.25,802.5,805,9370,52340
06/05/1989,800.5,808.25,800,808,10615,52455
06/06/1989,807.5,807.5,802,802.25,12430,51045
06/07/1989,802.5,802.5,798.5,798.5,12095,50175
06/08/1989,798.5,801.5,798,799.75,8640,49680
06/09/1989,801,806,801,803.25,10970,49335
06/12/1989,804.5,807.5,804.5,805.75,8920,48525
06/13/1989,807.5,811.5,807,811.5,11035,47125
06/14/1989,811,815.5,810.5,815,16895,46295
06/15/1989,815,815,809.75,811,23555,48130
06/16/1989,810.5,811.25,807,807.5,10075,45660
06/19/1989,807.5,811,805.5,805.75,18280,44770
06/20/1989,805,807.5,804.25,806,7700,43030
06/21/1989,804.5,810.5,804,808.5,14230,41965
06/22/1989,809.5,810.5,806.75,807,14005,40785
06/23/1989,809,809.75,806.5,808.75,8285,39635
06/26/1989,808,811.5,807.5,809.75,7945,41870
06/27/1989,809.5,814,809.5,812.75,14190,47210
06/28/1989,813,816,811.25,812.75,16735,49715
06/29/1989,812,812,809.75,810,15535,52140
06/30/1989,808.75,809.5,806,806.5,13130,53855
07/03/1989,806,806,803.75,804,9525,55500
07/05/1989,808.5,815.5,808.5,813.5,21475,57425
07/06/1989,813,814,809.5,810,20910,57015
07/07/1989,811,811,809,809.5,20140,59560
07/10/1989,809,809.75,806,806,22205,63495
07/11/1989,805.5,807.25,802,802.5,20095,66840
07/12/1989,800.5,802,798,798.25,27835,71300
07/13/1989,797.5,799.75,794.75,799.5,19835,73830
07/14/1989,799.5,803.5,799.25,799.5,16515,74240
07/17/1989,796.75,796.75,791,792.25,20315,74470
07/18/1989,791.5,795,791.5,794.5,15110,74930
07/19/1989,796,798.75,796,798.5,15705,74610
07/20/1989,798,800.5,796.5,799.25,17735,75935
07/21/1989,799,799.25,796.5,797.5,12475,73565
07/24/1989,796.5,797.25,793,793.25,12125,73780
07/25/1989,792,794.5,789,789.25,15420,74380
07/26/1989,790.5,793.5,789,790.5,13150,73205
07/27/1989,791,793,787.5,791.5,13315,72245
07/28/1989,791.75,793,788.5,789,10445,71245
07/31/1989,787,788.5,786,786.25,11350,71800
08/01/1989,786,789.5,785.5,788.75,14460,70645
08/02/1989,789,791.5,788.5,789.25,12970,68380
08/03/1989,788,789,786.5,786.75,11965,66335
08/04/1989,786.75,788,786.25,786.75,7260,66325
08/07/1989,787,790,786.5,789.5,13700,65290
08/08/1989,789.5,791,789,790.25,8335,64575
08/09/1989,791,794.25,790.25,793,13605,63255
08/10/1989,793,794.25,792.5,793.25,8740,62980
08/11/1989,800.25,801,796,797,16410,59720
08/14/1989,795.5,796.5,793.5,796.5,8695,60370
08/15/1989,797.5,799.5,797,799,13600,57995
08/16/1989,798,800,797,799.5,10530,55380
08/17/1989,800,800,797,799,15705,50400
08/18/1989,800,800,794,795,12480,49440
08/21/1989,793,794.5,792.25,794,8515,48355
08/22/1989,793,796.25,792.5,796,16025,45850
08/23/1989,796.75,799.25,795.75,796.75,14135,82665
08/24/1989,796.75,798.75,796.5,798.5,9065,82700
08/25/1989,798.75,799.25,793.25,793.5,15830,87565
08/28/1989,792.25,792.25,790.75,791.25,17535,89775
08/29/1989,792.25,792.75,789.25,789.5,14710,91950
08/30/1989,789.5,789.5,787.75,789,17775,94725
08/31/1989,789,791.25,788.25,791,16995,96485
09/01/1989,791.25,792.5,790.5,792,18790,97390
09/05/1989,792.25,796.5,792,796.25,26470,102080
09/06/1989,796.5,797.25,794.25,794.75,15460,102690
09/07/1989,794.75,796.5,793.75,793.75,17025,104425
09/08/1989,793,793.25,791.75,792.25,12950,105255
09/11/1989,792.75,793,790.75,790.75,8665,104470
09/12/1989,790.25,790.25,787,790,21405,99905
09/13/1989,789.25,790,782.25,782.75,26205,98405
09/14/1989,783.5,784,780.5,781,15570,97050
09/15/1989,781.75,783.75,781.5,783.25,13800,95335
09/18/1989,781.75,781.75,776.25,776.75,13880,95760
09/19/1989,777.75,780.75,776.25,777.75,23205,94570
09/20/1989,778.5,779.5,778,778.5,11620,93375
09/21/1989,778.25,779.25,776.25,779.25,13250,94335
09/22/1989,779.25,779.5,774.75,775,11615,95000
09/25/1989,775.25,776.75,774.5,776.25,10855,93060
09/26/1989,777.25,779.75,777.25,779,11950,90705
09/27/1989,780.25,783.25,779.25,783,17025,87150
09/28/1989,782.75,784.25,780.25,782.5,13260,87700
09/29/1989,783.75,788.25,783.5,787.75,17390,84580
10/02/1989,789.25,793,787.5,788,17130,82555
10/03/1989,787.25,790.25,785.25,790,14500,81985
10/04/1989,789.25,791.25,788.75,790.5,12195,82535
10/05/1989,789.75,793,789,791.5,21000,80850
10/06/1989,792,796.25,790.5,793.25,16805,79100
10/09/1989,791.75,792.75,788.25,788.5,6470,79250
10/10/1989,787.75,790.25,787.75,789.25,10435,77305
10/11/1989,789.25,789.5,785.75,787,13610,77120
10/12/1989,787,789.75,787,789.5,8630,75425
10/13/1989,789.5,791.25,787,787.25,7560,74600
10/16/1989,786.75,791.25,784.75,790.75,9320,74225
10/17/1989,791.25,792.75,791.25,792,12105,73015
10/18/1989,792.25,792.75,789.5,792.25,8610,72180
10/19/1989,792.75,795.25,791.25,793,9570,71795
10/20/1989,791.75,792.5,790,791.5,11715,71645
10/23/1989,790.25,792.25,787.75,792,10800,70025
10/24/1989,792.25,792.25,789.25,790.5,8330,70055
10/25/1989,790,791.25,788.25,788.75,11370,67210
10/26/1989,788.75,788.75,785.25,785.5,11605,66285
10/27/1989,784.75,786.75,782.5,784.75,15015,63650
10/30/1989,784.75,786.25,783.5,784.25,11695,63040
10/31/1989,784.75,785,783,784.25,16125,58455
11/01/1989,783.75,786.25,783.5,786.25,8780,58930
11/02/1989,786.75,792.25,786.75,790.5,14050,54895
11/03/1989,791,793.25,789.75,792.5,8580,54325
11/06/1989,792.75,793.75,791.75,793,9440,54130
11/07/1989,792.75,792.75,790.75,792.25,8450,52440
11/08/1989,791.75,793.5,791.25,793.25,10740,51690
11/09/1989,793.25,795.25,793,794.75,15965,47490
11/10/1989,794.25,797.75,793.75,796,18710,47420
11/13/1989,795.75,796,793,793.25,7095,47700
11/14/1989,792.75,794,791.5,793.5,8130,47330
11/15/1989,793,798.25,793,798,11305,48315
11/16/1989,798,801.5,796.25,800.75,14925,47965
11/17/1989,800.75,804.25,799.75,803.5,18300,45290
11/20/1989,803.25,804.25,802.5,804,9360,38890
11/21/1989,804,804.25,801.75,803,11030,35495
11/22/1989,802.75,802.75,801.25,801.75,7155,34325
11/24/1989,801,802.25,800,801,6805,71235
11/27/1989,800,802.5,799,800.5,9455,72245
11/28/1989,800.5,801.25,799.5,800,9155,74870
11/29/1989,799.75,800.5,798.75,800.25,13295,77295
11/30/1989,801.5,802.5,799,800.5,10190,78555
12/01/1989,802.5,805,800.75,801,29695,83360
12/04/1989,801.25,801.25,796,798.75,32475,82585
12/05/1989,799.25,800.5,797.75,799.75,19675,81930
12/06/1989,801.5,804,800.5,803.5,20300,83945
12/07/1989,802.25,802.75,801.5,801.5,17190,81900
12/08/1989,801.5,803.75,801.5,802.25,12425,84045
12/11/1989,803,805.5,803,804.5,11405,84885
12/12/1989,804,804.5,803.25,803.75,10035,83375
12/13/1989,803.25,805,803,804.75,11200,85780
12/14/1989,805.25,806.25,804.5,805.75,11055,85190
12/15/1989,805.5,805.75,802.75,803,9895,84305
12/18/1989,802.5,802.75,801.75,802.25,8480,84365
12/19/1989,801.5,805,801.5,804.5,9290,85950
12/20/1989,806.5,806.75,804.5,804.5,15555,87270
12/21/1989,804.5,805.5,803.75,805,8455,86965
12/22/1989,805,805.75,804.5,805,5145,87645
12/26/1989,804.5,804.75,803.5,803.75,4465,87120
12/27/1989,803.5,804.5,801.5,801.5,10625,87705
12/28/1989,801.75,804,801,802,15010,91955
12/29/1989,802,803,802,803,14490,93825
01/02/1990,802,803.25,801.25,802,10045,95515
01/03/1990,802,802.5,800.5,802.25,20010,94000
01/04/1990,802,802.5,801,801.5,11645,93265
01/05/1990,801,802.5,800.5,802,16555,96895
01/08/1990,803,804,802.5,802.75,12005,96985
01/09/1990,802,802,800.25,800.25,15805,94520
01/10/1990,799.5,799.75,797.75,799,13500,92965
01/11/1990,800.25,801,797.75,799,24350,91530
01/12/1990,800.75,801,797,797,21845,92740
01/15/1990,797,797.5,795,796.25,20310,89145
01/16/1990,796.5,798.75,796,796,14900,87790
01/17/1990,796,798,795,797.5,16430,87345
01/18/1990,798.25,798.5,795.25,795.75,19400,87115
01/19/1990,794.5,795.5,792.5,792.5,15160,89145
01/22/1990,791.75,793,791,791.75,17480,86795
01/23/1990,791.75,792.75,791.25,791.5,11035,86105
01/24/1990,791,792.25,790.5,790.75,11240,86345
01/25/1990,790,790,785,785,22985,87310
01/26/1990,785,785.5,781.5,781.75,22900,81360
01/29/1990,781.25,781.5,772,779,33790,74655
01/30/1990,779.5,780.25,775,775.75,11790,69545
01/31/1990,776,777,774,774.5,12665,66305
02/01/1990,774.25,776,772.5,774.25,13520,64930
02/02/1990,774.5,777.25,774,776.25,16085,61730
02/05/1990,776.75,779.25,776.75,779,9145,60315
02/06/1990,779,779,776.25,776.5,9710,56930
02/07/1990,777,778,775.5,775.75,9255,54955
02/08/1990,776.25,776.5,774.25,776.25,8795,55960
02/09/1990,778,781.5,778,779.5,14175,54975
02/12/1990,781,782,780,781,9055,53215
02/13/1990,780.5,781,778.5,778.5,10425,54560
02/14/1990,777.5,778.5,776.5,777.75,9570,53800
02/15/1990,778,780.5,777,780,6520,53885
02/16/1990,779.5,780,778,778.5,8595,52415
02/20/1990,777.5,779.5,776,777.75,17320,49835
02/21/1990,777,778.5,776.75,778.5,8570,46835
02/22/1990,778,783,777.75,780.75,13315,39875
02/23/1990,779.75,782,779.25,781,5735,23815
02/26/1990,781.25,783,781.25,782.5,10385,25470
02/27/1990,781.75,782.25,778.75,780.25,10680,26480
02/28/1990,779.25,780.25,777.25,777.75,8520,27230
03/01/1990,776.75,777.25,771.75,772,13775,28225
03/02/1990,772.25,774.75,770.75,771.5,18385,31390
03/05/1990,770.25,770.75,768.75,769,10470,32370
03/06/1990,767.75,771.75,766.25,770.25,12170,34355
03/07/1990,770.25,772.75,770.25,771.75,10875,33905
03/08/1990,771.25,774.25,770.75,774.25,8360,33405
03/09/1990,773.75,774,771,771.25,7195,32800
03/12/1990,770.5,770.75,768.25,770.25,6310,32645
03/13/1990,769,770.75,767.25,767.5,9370,32085
03/14/1990,766.25,770.5,766.25,770.25,9105,33675
03/15/1990,770.25,772.75,770,771.25,7315,33080
03/16/1990,770.75,772.75,770.25,771.25,6805,33300
03/19/1990,770.75,774.75,770.75,774,8535,32385
03/20/1990,774.75,776.25,774.75,775,11110,33555
03/21/1990,775.5,778.25,773.75,773.75,7020,33350
03/22/1990,774,776.75,772.75,776.25,7260,32695
03/23/1990,775.5,775.75,773.25,775.75,10275,31755
03/26/1990,774.75,776.75,773.5,775.25,4685,31680
03/27/1990,775.25,775.75,773.25,773.25,5590,30410
03/28/1990,772.75,773.25,769.75,770,8195,31170
03/29/1990,769.25,772.75,769.25,772,7910,30315
03/30/1990,771.75,773.25,770.25,771,10465,32530
04/02/1990,772,774,772,773,9235,31310
04/03/1990,772.75,777.25,772.25,777.25,10270,27920
04/04/1990,778.25,783.25,778.25,781,9705,28605
04/05/1990,781.25,782.25,778.75,780,8605,29335
04/06/1990,780.5,781.75,775.75,776,6815,29675
04/09/1990,776.25,782,773.75,774.5,16730,32960
04/10/1990,774.75,777.75,774.25,775.75,7420,32455
04/11/1990,776.75,778.5,776.25,778,6205,33480
04/12/1990,778,779.75,776.75,779.5,9830,32905
04/16/1990,779,783.75,778.25,783,11595,36490
04/17/1990,783.75,785,781.25,781.75,9145,35935
04/18/1990,781.25,782.5,780,780.25,8610,33085
04/19/1990,779.75,781.75,776.25,780.25,11700,29805
04/20/1990,781.75,782.5,778.25,779.75,8865,28260
04/23/1990,778,779.5,778,778,6110,44040
04/24/1990,776.5,777,774.5,774.75,8015,44125
04/25/1990,774.25,775.5,774,774.75,9880,42215
04/26/1990,775,776.5,774,775.5,8730,42800
04/27/1990,774.5,780,773.75,779.5,9610,43665
04/30/1990,778.5,783.5,778.5,783.25,12385,45170
05/01/1990,783,791,780.5,780.75,30535,46765
05/02/1990,782.75,786.5,782.75,785.25,13040,48375
05/03/1990,787,788,784.25,784.75,12145,47520
05/04/1990,785.5,787,783,786.75,9660,47595
05/07/1990,787,790.5,785.25,789.25,13055,46855
05/08/1990,790.5,791.5,783.5,787,14745,44745
05/09/1990,785.5,788.25,784,787.75,14960,45060
05/10/1990,786,787.5,784.25,784.75,15815,44735
05/11/1990,783,783.5,777,780.75,22695,45470
05/14/1990,780,781.75,778,780.25,14425,44370
05/15/1990,780.5,782,778.25,779.75,13075,45515
05/16/1990,780,782,779,779.5,13405,45485
05/17/1990,779.5,780.5,778.5,778.75,8440,44605
05/18/1990,778.5,778.75,775.5,775.75,10600,44820
05/21/1990,775,775.25,772.25,773,13620,46435
05/22/1990,772,773.5,768.5,768.5,16300,49220
05/23/1990,768,769,765,765.25,18435,50550
05/24/1990,765.5,767.5,763,763,13530,52775
05/25/1990,763.25,764.75,761.5,762.5,13360,55050
05/29/1990,764,767.5,763.75,766.75,11020,54360
05/30/1990,767.5,767.5,764,765,9480,52340
05/31/1990,764.75,766.75,763.25,766.5,9330,52035
06/01/1990,766.5,766.5,762.25,763.25,12720,54630
06/04/1990,761,763.5,758.5,763.5,11915,55265
06/05/1990,763,763.75,761,762.5,10750,56690
06/06/1990,762.75,763.5,759.5,759.5,14955,56505
06/07/1990,760,763,759.5,762.75,11145,57180
06/08/1990,763.5,764.5,760,760.75,13800,55820
06/11/1990,759,762,758,761.75,13505,56445
06/12/1990,761.5,764.25,761.5,763.75,10650,54240
06/13/1990,764.5,765.5,763,763.25,11360,54950
06/14/1990,762,763,760.25,761,12015,54500
06/15/1990,761,761,758,758,11195,55055
06/18/1990,757,758.5,756.5,758,9085,55175
06/19/1990,758,759,757,759,10765,52555
06/20/1990,759.5,764,759,760,13925,48955
06/21/1990,759.5,762.75,759,761.5,11755,47075
06/22/1990,762.5,763,759.25,759.5,15200,45170
06/25/1990,757.5,760.75,757.5,759,9735,48920
06/26/1990,758.5,760.75,758,759,11730,53605
06/27/1990,758.75,761.25,758.75,759.25,15535,57245
06/28/1990,758.5,759.5,757.5,757.75,16560,62260
06/29/1990,756.75,757,753,753.5,24560,68595
07/02/1990,753.5,758.25,753.5,754.5,25015,73015
07/03/1990,754.25,756,753.5,754,17185,75965
07/05/1990,752.5,753.25,750,750.5,17230,78820
07/06/1990,749.5,750.25,742,742.5,24595,78790
07/09/1990,742.75,743.5,739.5,739.75,21810,80325
07/10/1990,739.5,740.25,736.5,736.5,18490,80320
07/11/1990,735.5,737.25,733,733,20790,81500
07/12/1990,732.75,735,731,732.5,19770,81750
07/13/1990,734,735,733.25,733.25,15740,80105
07/16/1990,732,732.5,727.25,727.5,17875,78060
07/17/1990,727.5,730,727.5,728.5,16530,77820
07/18/1990,728,731.25,728,729,11710,79065
07/19/1990,729,730,726.5,726.5,17000,77630
07/20/1990,726.5,727.25,723.25,723.5,15240,76535
07/23/1990,722.25,726.25,718.5,726.25,13465,76670
07/24/1990,727,728.25,725.75,726,11800,76610
07/25/1990,725.5,726.75,723.5,723.75,11860,75970
07/26/1990,723.5,723.75,721.75,723.5,14860,76640
07/27/1990,724,724.5,722,722.25,13260,76250
07/30/1990,721,721.5,717.5,718,15105,78220
07/31/1990,718,718,711.5,713.5,19400,76790
08/01/1990,713,713,706,706,15405,76250
08/02/1990,705.5,708.25,703.5,706.5,14820,74950
08/03/1990,705,708.5,703,703.5,12120,75155
08/06/1990,701.5,703.5,699,703,14450,72005
08/07/1990,703.5,704,702.5,703.75,9630,70340
08/08/1990,704,708,703,707.25,12735,68295
08/09/1990,709,715,709,714.25,13470,66975
08/10/1990,715,715,708.5,709.5,13875,63625
08/13/1990,708,708.5,700.25,700.25,7570,61830
08/14/1990,699.5,704.5,699,704,9990,61700
08/15/1990,704.5,709.5,704,709.25,9340,60520
08/16/1990,710.5,711,708.25,708.75,11310,60315
08/17/1990,708,709,705.5,705.5,14365,62770
08/20/1990,706.5,707.25,702.75,702.75,15100,58855
08/21/1990,702,702.25,698.5,699.75,8945,56920
08/22/1990,700,702,699.5,701,11135,52990
08/23/1990,700.75,705.25,700.75,704.75,14075,77970
08/24/1990,703.75,705.75,703.5,705.25,9120,77875
08/27/1990,704.5,704.75,702.5,703,10905,77885
08/28/1990,702.25,703.25,700,701.5,15155,78630
08/29/1990,701.5,701.75,695.75,696.5,19380,79960
08/30/1990,695.75,695.75,689,690.75,21735,86350
08/31/1990,690.75,691.25,686,686.5,19890,91985
09/04/1990,685.25,686.5,681.25,683.5,15735,89750
09/05/1990,684.25,690.5,684.25,689.5,22760,90625
09/06/1990,691.25,693.25,689.25,692.5,17910,92045
09/07/1990,691.75,691.75,688.75,689.25,17675,94795
09/10/1990,687.75,694,686.25,693.75,12480,94565
09/11/1990,693.75,696.25,692,696.25,12900,95270
09/12/1990,694.25,696.75,693.25,695.25,11550,90385
09/13/1990,689.75,691.5,687.25,690,26835,87200
09/14/1990,690,690.75,687.75,688.75,16125,82550
09/17/1990,687.75,691.25,686,690.75,14180,83320
09/18/1990,689.75,690.25,688,688.25,9015,82410
09/19/1990,687.25,688.25,685,685.25,25680,86550
09/20/1990,684.5,687.25,683,683.75,20315,88025
09/21/1990,683.75,685.5,683.25,685,12295,82955
09/24/1990,684.25,689.5,683.75,689.5,14330,82430
09/25/1990,689.25,691.75,688,688,12385,82485
09/26/1990,687.25,690.75,686.25,690.25,13085,81085
09/27/1990,691.25,692.25,690.25,690.25,15900,81905
09/28/1990,690.25,693.25,689.25,692.5,13025,82515
10/01/1990,691.75,691.75,685.25,685.25,15415,84705
10/02/1990,684.25,689.5,684.25,688.75,14415,84275
10/03/1990,689.25,694.5,689.25,690.75,23095,82205
10/04/1990,690.75,691.75,690.25,691.25,8125,81275
10/05/1990,690.25,692.25,689.75,690.75,7545,81250
10/08/1990,691,694,689.5,693.75,15405,78505
10/09/1990,693.75,694.5,691.5,693.75,13575,79235
10/10/1990,693.75,693.75,688.75,691.25,13930,75735
10/11/1990,690.25,690.25,684.25,686.75,23400,72495
10/12/1990,687.75,688.75,683.25,683.75,17520,70910
10/15/1990,681.75,684,681.25,681.75,9370,67305
10/16/1990,680.75,682.5,677.25,677.5,14130,69020
10/17/1990,677.25,681.5,677.25,680.25,11745,67345
10/18/1990,681.25,682,679.25,680.75,13910,64035
10/19/1990,680.75,682.75,679.75,680.25,9060,63940
10/22/1990,679.75,681.75,679.5,680.75,8450,63685
10/23/1990,680.25,681.5,679.75,681.25,6920,63575
10/24/1990,681.25,683.25,681.25,682.25,11445,64580
10/25/1990,681.25,682,680.25,680.25,7135,63165
10/26/1990,679.25,679.5,676.25,676.5,10675,61330
10/29/1990,675.75,677.75,675.25,676,7755,61090
10/30/1990,675.25,679.25,675.25,678.5,12250,59000
10/31/1990,678.5,679.25,677.25,677.25,8965,58325
11/01/1990,677.25,680.25,676.75,678.5,8745,57410
11/02/1990,678.5,680.75,678.25,680.75,12665,57145
11/05/1990,679.75,682.5,679,680.25,10755,55170
11/06/1990,680,682.25,680,681.25,11385,54455
11/07/1990,681.25,681.5,680.5,680.5,8600,53695
11/08/1990,681.25,683.75,681,683.75,9500,51320
11/09/1990,682.25,683.75,680,680.75,10255,49110
11/12/1990,680.25,681.25,678.5,679.75,7275,47500
11/13/1990,680,680.5,678.25,678.5,9785,46205
11/14/1990,678.25,678.25,672.25,673,14400,44355
11/15/1990,672.75,673.25,668.75,669.5,12510,43625
11/16/1990,668.75,671.5,668.75,670.75,9825,42735
11/19/1990,671,672.75,670.75,672,10325,39205
11/20/1990,671.75,671.75,666,666.25,17655,37655
11/21/1990,666.75,671,666.25,670.75,9445,32520
11/23/1990,671,671.75,668.25,671,5910,74605
11/26/1990,671.25,671.5,666.75,667,8845,75450
11/27/1990,667,668,663.5,667.5,16650,76390
11/28/1990,669,670.75,669,670,10810,77490
11/29/1990,669.5,670,665.75,667.5,18795,80420
11/30/1990,669,670.5,667.5,669.75,18060,79175
12/03/1990,669.5,671.25,669.5,670.75,8685,78345
12/04/1990,671.25,671.25,667.5,669,13685,78910
12/05/1990,668.5,669,667.25,668.25,11685,80860
12/06/1990,667.5,672,667.5,670.25,16440,84050
12/07/1990,668,672.5,668,671.75,12805,86385
12/10/1990,672.25,673,671.25,672,11970,88075
12/11/1990,673,673.25,672,672.5,13620,88800
12/12/1990,672.5,674.5,671,672.75,13715,90750
12/13/1990,670,670.5,668.75,669.75,12885,91115
12/14/1990,670.5,671,669.5,670.5,9275,88610
12/17/1990,671,672,671,671.25,10635,87150
12/18/1990,671,671.5,668.25,670,10710,84225
12/19/1990,669,669.5,667.75,668.5,12060,84250
12/20/1990,668,669,666.5,668,10755,84100
12/21/1990,668.25,669.5,668,669,7395,84400
12/24/1990,669,672,668,672,3925,82865
12/26/1990,672,673,671.25,672.25,4455,83230
12/27/1990,672.5,672.5,667.25,667.5,15970,81160
12/28/1990,666,667.5,665.5,666.25,11005,81955
12/31/1990,666.5,666.75,664.75,665,15900,83610
01/02/1991,664,668,661.75,667.75,17775,82075
01/03/1991,666.5,667.75,665.75,665.75,12635,79375
01/04/1991,665,666.5,664,664,14860,80315
01/07/1991,664,666,662.75,664.5,11320,79355
01/08/1991,664.5,665.5,661,661.5,14545,77510
01/09/1991,662.5,664,660,664,14315,78315
01/10/1991,663.75,665,663.5,664.5,8595,76500
01/11/1991,664,664.25,662,662.25,9635,77695
01/14/1991,659.5,659.75,657.25,657.75,13255,77980
01/15/1991,657.75,658,654.25,654.75,16640,78010
01/16/1991,657,659.5,656,658,12995,75430
01/17/1991,655.5,662.75,655,661.75,17880,76090
01/18/1991,662.5,665,661.25,663,18110,68510
01/21/1991,662.5,662.5,660.25,660.75,6590,68785
01/22/1991,662,663,661,661.75,13165,65205
01/23/1991,661.25,662.5,660.75,660.75,8915,63165
01/24/1991,660.25,661,659.25,660.25,11120,60225
01/25/1991,661,664.25,661,664.25,14820,59745
01/28/1991,663,668,663,665,16460,61010
01/29/1991,664.25,667.5,664.25,666.25,11060,61160
01/30/1991,665,667.75,665,667.25,9720,60725
01/31/1991,666.5,670.5,666.25,670.25,22215,56135
02/01/1991,671.5,671.5,669,671,13100,56855
02/04/1991,670,671.25,669,669,8605,56850
02/05/1991,668,668.25,665.5,665.5,7240,56185
02/06/1991,664.75,666,662.5,662.5,14950,55975
02/07/1991,662,663.25,660.5,662.75,15965,51615
02/08/1991,662.75,665,662.25,664.25,7285,48275
02/11/1991,665,666,663,663.5,10830,49730
02/12/1991,664.5,667,664,666,16750,48250
02/13/1991,666,667.5,665.5,667.25,9005,48585
02/14/1991,668.5,669.75,668,669,17055,47735
02/15/1991,669.5,670.25,668.5,669.5,12240,49295
02/19/1991,669,669.5,668.75,668.75,11085,45075
02/20/1991,667.5,668.5,667.5,667.5,13900,47570
02/21/1991,667,668.25,667,668,14305,42230
02/22/1991,667.75,669,667.5,668.5,12615,35650
02/25/1991,669.5,670.25,668,670,7810,45340
02/26/1991,670.75,672.25,670.75,671.75,12645,50285
02/27/1991,671.25,671.75,670,670,11910,53975
02/28/1991,669.5,674.75,669.5,674.5,14355,58035
03/01/1991,675,682.5,674.5,680.75,24995,63545
03/04/1991,680.75,691,680.75,685,26015,70235
03/05/1991,683,687.75,682.75,687.5,15710,64330
03/06/1991,689,691.75,686.25,687,18355,63700
03/07/1991,685,685.5,682.75,683.75,11590,64235
03/08/1991,683.5,686,683,684.75,10395,64025
03/11/1991,684,684.25,682,682.75,7890,64275
03/12/1991,683,689.5,683,689.25,15005,60995
03/13/1991,689.5,691.75,689.25,691.25,12450,61145
03/14/1991,689,689.5,685,685.25,9740,61660
03/15/1991,682,683,677.5,677.75,14080,61430
03/18/1991,676,680,675.5,679.5,10800,61275
03/19/1991,680.5,682.5,678.75,682.25,12900,57245
03/20/1991,682.5,684,681.5,681.5,10345,59185
03/21/1991,681,683.25,681,681.5,10235,56750
03/22/1991,683.5,686.5,683.25,686.25,10485,56450
03/25/1991,687,689.25,686,687.25,8375,55485
03/26/1991,688,688.5,683,683.25,15710,52705
03/27/1991,683.5,689,683.5,687.25,10535,52945
03/28/1991,687.5,689.5,687.25,688.75,12710,51090
04/01/1991,690.75,695.75,690,694.75,10160,51260
04/02/1991,692.5,695,691,691,10400,52910
04/03/1991,691,695,691,691,9450,51725
04/04/1991,691,691,687.5,689.75,8765,51065
04/05/1991,689,691,688,690.25,8685,51195
04/08/1991,690.75,691.5,689.25,689.5,7265,50865
04/09/1991,689,689,683.75,685,12020,49370
04/10/1991,685.75,688.5,685.75,688.25,10815,45415
04/11/1991,691,692,689.25,692,11740,43440
04/12/1991,693,694,691.5,693.25,10215,43145
04/15/1991,693.75,694,688.75,689.25,9125,39560
04/16/1991,688,689.75,687.25,688.5,9445,40865
04/17/1991,688.5,690.5,687,687.5,9000,40275
04/18/1991,686.25,687,685,685.5,9045,38005
04/19/1991,687,688,684,687,10435,36775
04/22/1991,687,688,684.5,686,11435,35425
04/23/1991,686,688.75,686,688.75,7285,54345
04/24/1991,689.75,690.5,687.25,688,10815,54965
04/25/1991,687,687.75,685,685.5,10130,55055
04/26/1991,684,685,683.25,683.25,12945,57170
04/29/1991,681.75,682,678,679,11715,58460
04/30/1991,677.5,682.75,677.5,681.5,15885,61000
05/01/1991,682,682.5,680.75,681.75,13265,63130
05/02/1991,681.5,683.5,681.5,682.75,10320,62980
05/03/1991,683,685.5,683,684.75,8685,63405
05/06/1991,685.75,686.75,685.5,685.75,9580,63740
05/07/1991,685.75,689,685.5,686.25,19390,68055
05/08/1991,684,686,684,685.25,14930,64365
05/09/1991,685.5,688.5,685.5,688,11690,65480
05/10/1991,691,692,689.25,691.75,19025,66355
05/13/1991,691.25,692.5,690,692,18320,67145
05/14/1991,693,693.5,690.5,691,10075,67000
05/15/1991,691.25,691.75,689,689.25,12505,67290
05/16/1991,689.25,690.5,688.25,689,12390,65310
05/17/1991,688.5,689.25,687.25,687.75,8640,65920
05/20/1991,687.5,691.25,687,690.5,9915,66550
05/21/1991,690.5,693,690.25,692.75,10985,66270
05/22/1991,694,695.75,693.75,695,14150,65240
05/23/1991,694.5,694.5,692,693,17715,62335
05/24/1991,693.5,693.5,689.5,690,12385,60175
05/28/1991,687,688.25,684,687,17675,59015
05/29/1991,687,688.5,683.5,683.75,12770,59360
05/30/1991,682.75,683,680,680.75,19600,57770
05/31/1991,680.75,683,680.5,683,13820,56510
06/03/1991,685,689,684.5,687,13590,55010
06/04/1991,686,687.25,684.5,684.75,16015,52530
06/05/1991,684,687,684,686.25,12780,51380
06/06/1991,685.5,686.25,685,685,10260,49115
06/07/1991,684.5,687,684.25,686.75,12695,48575
06/10/1991,687.5,690,683,683.5,15505,50030
06/11/1991,684,687,684,686.75,14255,48720
06/12/1991,690.5,691.75,688,690,19345,50065
06/13/1991,689,691,688,688.25,10070,50855
06/14/1991,687,688,684,684.25,17090,52020
06/17/1991,682.5,683.75,680,680.75,21255,49965
06/18/1991,680.25,685.5,680.25,683.25,19880,48580
06/19/1991,682,685,682,684,16190,48335
06/20/1991,683.5,683.5,679,679.25,22590,48590
06/21/1991,678,678.5,673,673,17160,43260
06/24/1991,674.25,676.75,673.25,673.25,15965,61810
06/25/1991,674.5,676,672.75,675.25,19540,66425
06/26/1991,675.5,678.75,675.25,676.5,21960,73170
06/27/1991,674.75,675.75,671.25,671.5,22790,78550
06/28/1991,667.75,675.25,664.75,674.25,29215,82570
07/01/1991,673.25,674.5,671.25,671.75,17965,82645
07/02/1991,672.75,673.25,667.75,669,23005,82075
07/03/1991,669.5,670,665.5,666.75,27740,84350
07/05/1991,665.75,666.25,663,663,18295,85785
07/08/1991,662.25,663,655.25,656,20290,88340
07/09/1991,657.25,660.75,657.25,658.75,23575,87310
07/10/1991,657.75,663,657.75,662,22080,86390
07/11/1991,662.25,663,659.75,660.75,15650,85185
07/12/1991,664.25,667.75,664,666,27255,85220
07/15/1991,667.25,668.25,664.25,664.5,13785,85065
07/16/1991,665.25,670.25,665.25,668.5,21485,86195
07/17/1991,668.75,672.75,667.75,668.75,23240,82985
07/18/1991,666.75,668,665,665.75,15715,82710
07/19/1991,664.25,668.25,664,665.5,18705,83270
07/22/1991,667.25,673,666.75,672.5,20135,82000
07/23/1991,677.25,684,677.25,682.75,26360,82025
07/24/1991,678.75,682.25,676.25,677.5,23535,80055
07/25/1991,678,683.25,678,681,18110,78720
07/26/1991,679.75,683.25,679.75,683,10550,77685
07/29/1991,689.25,693.5,686.75,688.75,21425,76635
07/30/1991,685.75,688.75,685.75,687.75,18575,68620
07/31/1991,685.75,689.25,683.25,689,20645,64830
08/01/1991,690.5,695.5,690.25,692.5,20750,64505
08/02/1991,692.25,695.25,689.75,692.5,17235,66305
08/05/1991,685.25,688.75,683.25,683.5,14575,64300
08/06/1991,678.5,686.75,678.25,686.25,11870,61065
08/07/1991,687.25,690.75,685.25,685.5,12940,60500
08/08/1991,684.25,688.5,683.75,687.75,16330,56400
08/09/1991,688.5,690.25,688.25,689.75,12915,52705
08/12/1991,689.75,692.75,689.75,692.5,9620,50065
08/13/1991,692.25,695.5,691.75,694.75,17555,47525
08/14/1991,695.25,698.25,690.75,691,18500,49175
08/15/1991,690.75,697.25,689.5,696.25,13090,43680
08/16/1991,696.75,697.5,694.25,694.5,15925,46095
08/19/1991,669.5,684.25,669.5,679,14320,42820
08/20/1991,677.75,679.25,674.75,678.25,11460,39155
08/21/1991,693.25,703.25,691.25,694.5,15495,35500
08/22/1991,695.25,699.25,694.25,697.75,10960,33065
08/23/1991,699,701,697.75,699.5,16590,118580
08/26/1991,702.5,707.75,701.5,707,29140,117545
08/27/1991,703,705.5,701.5,701.75,15890,119275
08/28/1991,701.75,705.75,701.5,702.5,24315,120995
08/29/1991,701.75,703,700.5,700.75,14060,122505
08/30/1991,701.5,704.5,700.75,704,19065,121715
09/03/1991,704,707.5,703.75,706.25,19225,122240
09/04/1991,705.25,706.5,702.25,706.25,17165,121885
09/05/1991,705.25,706.5,703.75,706.5,14255,119765
09/06/1991,705,705.5,703.5,704.75,9905,117050
09/09/1991,704,706.25,703,705.5,14500,115720
09/10/1991,705,706.5,704.25,706,15045,113675
09/11/1991,705.75,709.5,705.25,708.5,22010,113290
09/12/1991,710,714.5,709.75,713.25,20910,112715
09/13/1991,712,715,711.75,714.25,22495,110545
09/16/1991,716,720,716,718.25,19490,109255
09/17/1991,718,720.5,716.5,719.75,14980,109660
09/18/1991,719,720.5,717.75,720.5,15615,110030
09/19/1991,718.5,719.5,717.5,719,15935,108845
09/20/1991,720.5,721,715.5,717,27005,99145
09/23/1991,713.5,714.5,712,713,13865,99795
09/24/1991,712,714.5,711.5,712.75,13405,98295
09/25/1991,714,716.5,713,713.5,16695,97420
09/26/1991,712.5,713.25,711,712.75,17920,96055
09/27/1991,712.5,722,712,720.5,19930,98320
09/30/1991,718.5,723,718.5,722.5,21625,101910
10/01/1991,724.5,729.5,723.5,728.75,24615,102025
10/02/1991,728.5,729,727,728,15025,99620
10/03/1991,727.75,729.5,726.75,728.5,18400,98580
10/04/1991,725.5,735.5,725.5,734,22670,100825
10/07/1991,733.5,738,731,735.5,25150,99580
10/08/1991,736.5,736.5,733.5,734.75,18395,99955
10/09/1991,733,737,732,734,23360,100365
10/10/1991,732.75,734,732,732.25,18880,98040
10/11/1991,727.5,737.5,727.5,737.25,16955,96690
10/14/1991,735.5,738.25,734,735.25,12095,97080
10/15/1991,734.5,737,733.75,736.75,13655,96620
10/16/1991,736.5,741.75,736.5,739.75,24140,95010
10/17/1991,741.5,743.5,740.5,742.5,14230,93675
10/18/1991,742.5,747.5,742.25,747.25,18395,91760
10/21/1991,749.5,750.25,746.25,746.75,17410,88855
10/22/1991,748.5,753,746.75,752.5,19950,87635
10/23/1991,751.5,759,751,757,20230,86685
10/24/1991,756,758.5,755,758,15150,84485
10/25/1991,757.5,761,754.5,756.25,17560,82975
10/28/1991,750.5,753.75,748.5,751.25,13975,82135
10/29/1991,748.5,755.25,748,755.25,21475,83015
10/30/1991,754,755.5,750.5,751.25,16535,77095
10/31/1991,751.25,756,751.25,753.5,20610,75545
11/01/1991,753.5,756.25,753.5,755.5,12295,75375
11/04/1991,756,756.5,754,754.25,7055,73060
11/05/1991,754.25,755,752.75,754.25,12875,70930
11/06/1991,751.5,752,748.5,748.75,9255,69700
11/07/1991,747.5,747.5,739,739,23915,67545
11/08/1991,739,744.5,739,743,9905,65905
11/11/1991,742,742.5,737.5,738,11355,62300
11/12/1991,738,738.5,734,736.25,19060,59605
11/13/1991,737.5,742.25,737.5,742.25,9010,57595
11/14/1991,741.75,746.5,741,745.5,12930,58110
11/15/1991,744.5,746.5,743,743.5,10995,57460
11/18/1991,740,749,740,747.5,10615,53605
11/19/1991,747.5,751.5,746.75,748.25,12435,47895
11/20/1991,748.5,757.25,748.5,756.75,10785,47205
11/21/1991,754.5,757.5,754.25,757.5,11505,40755
11/22/1991,756.5,759.5,756,759.25,11175,36345
11/25/1991,758.25,766.25,758.25,763.75,23055,103935
11/26/1991,763.5,764,755,757.5,15350,105855
11/27/1991,756,761.75,755.5,761.5,13265,106550
11/29/1991,761,761,755,758,8650,106725
12/02/1991,756.5,760,752.25,759.5,19425,106195
12/03/1991,781,781,770,770.5,32755,111535
12/04/1991,770.5,774,769.5,773.5,23380,113155
12/05/1991,775,777.75,774,775.25,24830,114650
12/06/1991,774.5,782,769.5,773,41305,109845
12/09/1991,769,772.5,769,771.5,22175,104405
12/10/1991,771,771.5,767.25,768,14215,101845
12/11/1991,769.5,774,768.75,772.75,21500,102490
12/12/1991,776,776.5,769.5,769.75,21070,101345
12/13/1991,768.5,776.25,767.25,773.75,20785,101190
12/16/1991,772.5,778.5,772.25,777.25,17175,100620
12/17/1991,778.25,780.5,777.25,779.5,16940,100725
12/18/1991,779,780.5,776.75,780.25,17090,100680
12/19/1991,779.5,782,776,777.5,21640,103560
12/20/1991,777.5,780.5,776.75,780.5,12525,103635
12/23/1991,780.5,786.25,780.25,785.75,23005,106590
12/24/1991,785.5,788.75,784,787.5,8620,105665
12/26/1991,788,793,787.75,792.75,11865,107450
12/27/1991,792.25,793,790.75,792.75,18525,107855
12/30/1991,792.5,792.5,786,787,17350,106860
12/31/1991,786.25,793,786,791.75,16495,109605
01/02/1992,792,795.5,788.5,789.5,14920,107960
01/03/1992,788,789,784,786,22390,109995
01/06/1992,785,787.5,783,784,12385,110035
01/07/1992,783.5,785,781.5,781.75,17040,106075
01/08/1992,781,789,778.25,787.25,24055,105755
01/09/1992,787,787,784.25,784.5,21840,103630
01/10/1992,784.5,788.5,783.5,787.5,16180,102365
01/13/1992,794,795.75,792,794.5,24215,100100
01/14/1992,797.5,801.75,793.5,798,29225,96695
01/15/1992,797,804,794.5,802.75,22075,95925
01/16/1992,802.5,804,798.75,800,20260,94415
01/17/1992,799.5,808,799,806.5,15570,92920
01/20/1992,807,811,806.25,810.25,10210,91465
01/21/1992,808.5,810.25,806.5,810,15610,89230
01/22/1992,811,815,810,813.5,17360,88800
01/23/1992,813.5,824.5,813.25,823.5,25465,85965
01/24/1992,828,828,820,826.5,30280,89525
01/27/1992,824.5,828.5,823.25,827.5,17270,86965
01/28/1992,826,828,823,826.5,14860,87210
01/29/1992,827,828,825.25,826.75,14115,84655
01/30/1992,826.75,827.5,822.5,825.75,21600,84100
01/31/1992,825,831,824.5,828.5,29830,80055
02/03/1992,828.5,836.75,826.5,835.75,17090,76240
02/04/1992,836.5,839,834,838.25,17685,76925
02/05/1992,839,842,835.5,839,21845,79985
02/06/1992,839.5,845,838.5,842.75,18060,78135
02/07/1992,842.75,846.5,842.75,845,15230,73175
02/10/1992,845,856,844.25,851.75,17475,74280
02/11/1992,851,854,827.5,831.25,23845,71140
02/12/1992,829,832.5,820,825.25,20425,68220
02/13/1992,822,826.75,820.75,825.75,17275,65810
02/14/1992,825.5,830,825.25,828.5,13965,64900
02/18/1992,828.5,829,810,811.75,29835,59900
02/19/1992,809.5,815,799,813.5,20065,55090
02/20/1992,816,823,815.75,821.5,12700,48540
02/21/1992,821,822.5,815,818.75,15000,44875
02/24/1992,816,817,810.5,810.5,11240,50455
02/25/1992,809.5,810.25,805.5,805.75,11905,50270
02/26/1992,804.5,813,802.5,811.25,14025,51390
02/27/1992,811.75,811.75,808.25,808.5,11440,52550
02/28/1992,807,807.5,803.5,804.25,22200,53635
03/02/1992,804.5,808.25,804.25,805.75,11920,53950
03/03/1992,805.5,806,793.5,794.25,24850,50400
03/04/1992,794,795.75,792,792.5,15350,48375
03/05/1992,792.5,799.5,792.5,796.5,12180,49610
03/06/1992,798.5,800.25,794,795,11575,48295
03/09/1992,796.5,802.5,796.5,802,9050,48840
03/10/1992,808.5,808.5,796.5,799.25,9500,48805
03/11/1992,798.25,798.5,790.75,796,16150,50050
03/12/1992,795.5,801,793,793.5,21565,48235
03/13/1992,789.5,792.5,783,783.75,14710,48445
03/16/1992,781.5,787.5,781.5,786.5,12945,48695
03/17/1992,789,792.5,789,790.5,14960,47100
03/18/1992,793,796,791.25,792.25,11910,48535
03/19/1992,794.5,798.5,793.75,797.75,10130,49210
03/20/1992,800.5,805,797.5,797.75,18490,49495
03/23/1992,799,799.5,792.5,797.25,7000,50280
03/24/1992,798.5,799,792.5,794.25,14250,50625
03/25/1992,793,793.75,789,789.75,7070,48735
03/26/1992,791.5,791.75,783,788.5,13555,49190
03/27/1992,786,787,783.5,786,8335,49410
03/30/1992,785.5,787.5,779.5,784.75,9220,48705
03/31/1992,784,784.25,779,782,12260,53340
04/01/1992,784,785.5,770.5,770.5,18765,50200
04/02/1992,766.5,770.5,763,764.5,20540,49490
04/03/1992,764.75,769,764.5,767.5,10720,48360
04/06/1992,768,770.5,768,770.5,3670,47185
04/07/1992,773.5,773.75,766.5,766.75,9015,45830
04/08/1992,766,769.5,764,768,8495,44900
04/09/1992,768.5,769.5,766,766,6520,41835
04/10/1992,766,769,764,765,6895,41600
04/13/1992,766,766,760.75,761.25,4735,41680
04/14/1992,758,760.75,758,758,7560,41015
04/15/1992,758,762.5,758,761.5,9180,38665
04/16/1992,762.5,764.5,761.75,763.25,7160,40015
04/20/1992,764,768.5,764,768.25,5325,37765
04/21/1992,769.5,770,767,767.5,11070,36100
04/22/1992,767,768.5,764.25,764.5,12685,32830
04/23/1992,762,768.5,762,768,13835,50035
04/24/1992,770,773.5,766,772.75,12920,51950
04/27/1992,773,773.75,770.25,770.5,6670,51305
04/28/1992,769.5,770,764.25,765,9100,52525
04/29/1992,763.5,764.25,759.5,760.25,20045,57815
04/30/1992,761.25,765,759.75,760.25,16215,58660
05/01/1992,759.75,767.5,759.5,766.75,15875,60070
05/04/1992,770.5,783.5,770.5,782.25,20250,61035
05/05/1992,778.5,783.25,776,780.25,19975,61615
05/06/1992,779.5,781.5,776,781,15725,60485
05/07/1992,782.5,787,780.75,786,15755,59880
05/08/1992,785.5,785.5,778,780,12675,58240
05/11/1992,774.5,777.75,774,775,11080,56940
05/12/1992,777,777.75,773.5,774.75,10470,55920
05/13/1992,776,778,772,772.25,19175,49265
05/14/1992,769.5,771.25,768,768.5,12255,48570
05/15/1992,767,769.5,760.5,762.75,17715,49770
05/18/1992,760,766.25,760,766,10090,47200
05/19/1992,764,764.75,758,758.75,13740,48525
05/20/1992,757.75,759,755.5,756,11855,48080
05/21/1992,755,756.25,753.5,754,11995,48880
05/22/1992,753.5,755.5,752,753.75,11265,48940
05/26/1992,756.5,763.5,755,762.25,15050,52005
05/27/1992,762.25,769.5,761,766,19195,54210
05/28/1992,767,767.75,764.25,765.25,12940,53640
05/29/1992,765.5,768.5,763.5,765,15255,55490
06/01/1992,769.5,773.5,767.25,767.25,11555,53505
06/02/1992,769,772.25,769,770.25,11735,55640
06/03/1992,769.5,776.5,768.5,776,10915,56065
06/04/1992,774.5,777,773.75,776.5,12020,56470
06/05/1992,775.5,776,774.5,775.5,8090,57170
06/08/1992,777.5,783,777.5,782.25,10690,55950
06/09/1992,784,788.5,784,787.5,14165,53980
06/10/1992,785.5,788,784.25,784.5,10620,55470
06/11/1992,780.5,782.5,773,774,18840,54505
06/12/1992,771,772.75,767,768,15405,52435
06/15/1992,763.5,763.75,757.5,757.5,14560,49275
06/16/1992,758,763,758,760,15915,49880
06/17/1992,760.75,764.75,760.25,762.25,14105,48570
06/18/1992,761.5,762.25,760.5,762,11210,49425
06/19/1992,763,766,763,765.25,11625,50800
06/22/1992,766,768.25,763.5,763.5,17450,49125
06/23/1992,760.5,762.25,760.5,760.75,8875,52505
06/24/1992,759.75,760.25,756.25,757.75,12520,55525
06/25/1992,757.75,762.25,757.75,759.75,12465,59280
06/26/1992,760.25,760.75,758.75,758.75,11650,58480
06/29/1992,757.25,762,756.5,759,18780,61255
06/30/1992,759,761,757.75,757.75,13640,62245
07/01/1992,753.75,756.75,752.75,754.25,20435,65855
07/02/1992,752.75,753,745.75,746.25,25890,72050
07/06/1992,740.75,744,740.75,741.75,27435,76380
07/07/1992,740.75,745.5,740.75,743.5,24320,75955
07/08/1992,743.25,747.75,742.75,745.75,22630,78205
07/09/1992,745.75,746.25,740.75,741,15400,74965
07/10/1992,737.75,743.5,737.75,738.5,22675,76565
07/13/1992,737.75,739.75,737.25,739.5,17655,76580
07/14/1992,740,743.25,740,742,17515,77865
07/15/1992,742.25,746.75,742.25,745.75,21060,78590
07/16/1992,746.25,746.25,742.75,743,17600,77360
07/17/1992,742.75,746.75,742.25,742.5,20530,80870
07/20/1992,742.75,743.25,739.25,739.5,14235,82615
07/21/1992,739.5,741.5,738.75,741.5,19455,79765
07/22/1992,741.5,741.75,738.75,739,10765,79660
07/23/1992,738.25,738.75,733.75,734,22075,83790
07/24/1992,732.75,733.75,730.75,732,18255,84710
07/27/1992,730.75,734.25,730,731.5,10220,84710
07/28/1992,731,734,730.25,730.5,12830,85085
07/29/1992,730.75,731.25,726.75,727,13565,82660
07/30/1992,727,727.5,720.75,722.5,15750,85670
07/31/1992,721.5,722.75,716.25,717.25,14875,85770
08/03/1992,715.25,715.25,710.75,714,10915,85555
08/04/1992,714.25,715,709,709.75,16850,87005
08/05/1992,709.25,711.75,705.75,706.25,14990,88540
08/06/1992,705.25,707.25,701.75,702,17220,86440
08/07/1992,699.75,705.25,699.75,700,19105,84325
08/10/1992,698.75,704.75,698.75,704,11255,85735
08/11/1992,704.5,707.75,704.5,707.5,9100,84915
08/12/1992,707.5,707.75,704.25,704.5,11030,79405
08/13/1992,703.25,706.25,700.75,705.75,14305,75955
08/14/1992,706.25,708.25,705,706,7775,73255
08/17/1992,706,707.75,703.5,707.5,11730,73790
08/18/1992,705.75,709.25,704.75,708,13090,71810
08/19/1992,707.5,709.75,706.75,709.5,10025,71980
08/20/1992,709.5,713.75,709.5,713.5,13680,67845
08/21/1992,714.5,720.25,714.5,719.5,16790,63015
08/24/1992,722.25,727,719,726.75,19330,103210
08/25/1992,727,732.5,726,732.25,23395,107760
08/26/1992,731.25,731.25,725.5,725.75,17785,107065
08/27/1992,723.5,725,721.5,722.75,18795,109090
08/28/1992,720,721.75,716.75,718,26835,118835
08/31/1992,715.5,722,715.5,721.75,21465,121235
09/01/1992,724,728.5,723.5,727.5,23655,123075
09/02/1992,735,736.5,732,734.75,32380,122715
09/03/1992,732,734.75,731.75,733,25415,120215
09/04/1992,731,733.75,731,731.5,15350,119930
09/08/1992,732.5,733,729,731,15425,121210
09/09/1992,730.5,732,729.25,731.75,14995,122755
09/10/1992,729,729.5,727,728.75,13775,123165
09/11/1992,725,726,722.5,724.25,18485,125080
09/14/1992,723.5,724.75,721.5,724.25,12810,121290
09/15/1992,724.5,728.5,724.5,728,15645,120905
09/16/1992,726.5,730.5,725,730.5,19135,118225
09/17/1992,733.5,736.25,732,733,21980,113955
09/18/1992,730.5,732.75,729.5,731.25,14730,111385
09/21/1992,729.75,732.5,729.75,732.5,9990,109455
09/22/1992,731.5,731.5,726.75,727,15745,108780
09/23/1992,726,727,723.25,725.25,16265,108595
09/24/1992,724.75,733.5,724.75,732.25,18740,106945
09/25/1992,731,735.5,731,733.75,24845,105990
09/28/1992,734,736.5,733.75,735.75,15980,104150
09/29/1992,736.5,737,732.75,735.75,17465,102810
09/30/1992,736,739.5,736,739,21340,99770
10/01/1992,740.25,741.25,735,739,20725,99065
10/02/1992,738.5,739,736.5,737.5,16985,96035
10/05/1992,735.5,737.5,733,735.75,17895,92500
10/06/1992,735,735.75,733.25,734.5,12160,89610
10/07/1992,734.5,734.5,733,733.75,13565,84365
10/08/1992,733,733,729,729.5,13245,83790
10/09/1992,730,731.5,727.25,729.75,16085,83090
10/12/1992,732,738.5,732,738.25,14755,84200
10/13/1992,737.5,740.5,737,740.5,12220,82520
10/14/1992,741,744,739.75,743.75,18200,80735
10/15/1992,742.5,743.75,741.5,742.25,17110,78454
10/16/1992,741,741.25,737.5,738,9425,77025
10/19/1992,736.5,740.5,736.5,739.75,8165,77250
10/20/1992,738.5,738.75,737.25,738.5,10085,75660
10/21/1992,737.75,737.75,734.25,735,12160,75875
10/22/1992,733,737.5,732.75,735.5,12220,75705
10/23/1992,734.5,735.5,731.5,732,10920,73940
10/26/1992,731,731.75,730,730.75,7000,71740
10/27/1992,730.5,734.5,730,732.75,11840,71485
10/28/1992,733.75,735,732.75,734,12390,69230
10/29/1992,733.5,734.75,732.5,734.25,10570,66425
10/30/1992,735,737,733.75,736,19920,64625
11/02/1992,738,746.25,736.75,746,25725,65125
11/03/1992,744,745,743.5,744,22805,66605
11/04/1992,739.5,746.75,739.5,740.25,23450,68655
11/05/1992,738,739.25,736.5,738.5,11010,67455
11/06/1992,738.5,744.75,738.5,742.5,14480,67465
11/09/1992,742.5,744.75,742.25,744.75,13015,67490
11/10/1992,744,747,744,746.75,12830,66445
11/11/1992,745.5,749.75,745,749.25,15885,62200
11/12/1992,748.5,752,747.5,751.5,15340,62180
11/13/1992,752,758.5,750,756.25,15850,62360
11/16/1992,757.25,762,756.5,761,15945,61885
11/17/1992,760.5,762,755,756.75,16300,62470
11/18/1992,757.25,759.5,754,754.75,15715,58550
11/19/1992,753,756.25,752.25,755.75,12675,58765
11/20/1992,756.5,757.5,752.75,755.25,14200,57160
11/23/1992,755.75,759,755.75,757.5,11310,71775
11/24/1992,757.25,759.75,755.5,759.5,14495,73250
11/25/1992,759.25,761.25,759,760.25,10360,75710
11/27/1992,759.5,759.75,758,758.25,7750,77165
11/30/1992,756.75,759.5,756.25,757.75,13895,79910
12/01/1992,756.75,757.25,753.75,754.5,19900,82110
12/02/1992,753.25,753.75,751.75,752,20435,87895
12/03/1992,750.75,756.25,750.25,754.25,18735,88805
12/04/1992,754.25,755,749.75,751,14520,90415
12/07/1992,749.75,750.5,746.75,747,15725,90000
12/08/1992,747,749.25,746.75,748,12620,92285
12/09/1992,747.25,750,747,749.5,10395,91030
12/10/1992,749.5,750,746.75,746.75,10930,89720
12/11/1992,747.75,751.75,747.5,751.25,13105,91610
12/14/1992,752.25,753.25,751.75,752.75,5515,91115
12/15/1992,752,752.75,750.75,751,14780,89680
12/16/1992,750.25,750.75,748.75,750.25,14270,88610
12/17/1992,749.5,749.75,745.75,746,16860,90745
12/18/1992,745.5,746.25,743.5,745.75,12575,92220
12/21/1992,744.75,747,744.75,746.25,8460,92795
12/22/1992,746,746.75,744.75,746.25,7265,89030
12/23/1992,746.75,751,746.75,749.5,11220,87840
12/24/1992,750,750.5,749.25,749.5,6335,89315
12/28/1992,749.25,750,746.25,746.25,7020,90505
12/29/1992,745.5,745.5,742.75,743.25,15170,91245
12/30/1992,743.75,746.25,743.5,745.75,16115,88595
12/31/1992,746.5,747.75,746.25,746.5,10140,89690
01/04/1993,746.25,752,745.75,751.25,14475,91805
01/05/1993,751.75,754.75,751.25,751.75,17540,93965
01/06/1993,750.75,753,749.75,752.75,15425,95615
01/07/1993,752.75,759.25,752.75,757,31990,94240
01/08/1993,756.25,758.75,754.75,758.75,21010,94370
01/11/1993,758.5,758.75,756.25,757.25,10815,95290
01/12/1993,756.75,756.75,754.25,754.75,9530,94180
01/13/1993,758.25,760.25,757.5,760.25,16780,95350
01/14/1993,761.75,765.25,761.25,763,17560,96370
01/15/1993,762.75,763.25,760.25,762.5,12850,96565
01/18/1993,762,764.25,761.25,763.5,12485,95465
01/19/1993,764.5,773.25,764.5,773,26655,97975
01/20/1993,771.75,773,769.25,770.25,20615,98505
01/21/1993,768.75,769.75,766.25,766.5,17930,97005
01/22/1993,766.25,768.25,764.5,766,15140,95985
01/25/1993,765.75,765.75,762.25,762.5,12825,96530
01/26/1993,761.25,761.5,757.5,757.75,17390,95095
01/27/1993,757.25,761.25,757.25,761,12940,92810
01/28/1993,761.25,762,756.75,757.25,12735,91700
01/29/1993,755.75,760.5,755.75,760,17865,95420
02/01/1993,759,759.75,756.5,759,15570,98660
02/02/1993,759.75,759.75,752.25,753.25,20425,94275
02/03/1993,752.75,754.25,749.75,754.25,18470,92760
02/04/1993,754.5,754.5,749.25,749.75,14965,91445
02/05/1993,749.75,751,742.75,743.5,22600,90620
02/08/1993,742.25,743.5,739.25,741.25,22100,91555
02/09/1993,742,748.25,741.75,747.75,17215,87120
02/10/1993,748.5,751.75,746.75,751.5,14320,86605
02/11/1993,750.25,752.75,748.75,749.5,19235,87055
02/12/1993,748.25,748.25,745.5,746.25,11250,83980
02/16/1993,745.75,746,742,745.25,19710,81135
02/17/1993,745.25,750.25,745.25,748.5,12415,78940
02/18/1993,749.5,751,747.25,747.25,16025,78550
02/19/1993,747,750,746.25,747.5,23415,76685
02/22/1993,747.5,749.5,747.25,748.25,15725,63090
02/23/1993,750,752.75,750,750.5,12455,29155
02/24/1993,751,752.5,749.75,750.75,14030,33125
02/25/1993,750,751,746.5,747.75,17835,37805
02/26/1993,747.5,747.75,746,746.25,12265,40900
03/01/1993,746.5,747.5,745.25,746.5,10335,41840
03/02/1993,747.5,752.5,747.5,752.25,18690,42120
03/03/1993,749.5,751.75,748.5,751,14775,44610
03/04/1993,750.5,755.75,749.75,754.25,16340,51535
03/05/1993,754.5,755.25,751,752.5,13970,54180
03/08/1993,752,755.75,750.75,751,9350,54005
03/09/1993,751,751.25,745.25,746.75,11065,54990
03/10/1993,746.5,748,742.5,743.5,12780,54910
03/11/1993,743,744,740,743.25,17100,57175
03/12/1993,742.5,745,740.5,741.25,12145,59045
03/15/1993,742.5,748.25,742.5,744.75,16970,58985
03/16/1993,747.5,749.75,747,749.5,10500,60240
03/17/1993,753.5,757,751.75,754.5,19840,59985
03/18/1993,754.5,758.5,754,758.25,17360,57435
03/19/1993,758.25,760,755.75,760,13685,58330
03/22/1993,755,759,752.5,753,20910,55675
03/23/1993,752.5,756,750.5,751,15270,57100
03/24/1993,751,755.5,751,755.25,12915,55025
03/25/1993,756.5,758.5,754.5,755.25,15030,54375
03/26/1993,755.25,757,753.75,754.75,11710,49415
03/29/1993,756,757.75,753.5,753.5,8530,49025
03/30/1993,754.5,758,754.5,757.25,9050,48850
03/31/1993,758,759,754.25,756.25,14405,46380
04/01/1993,758.25,760,756,757.5,9940,45370
04/02/1993,759.5,762.5,759.5,762.25,12405,45115
04/05/1993,761,762,759.25,759.5,9195,42780
04/06/1993,756.5,756.5,752,753,14980,40085
04/07/1993,753,757,753,756.25,10820,39955
04/08/1993,757.5,760.75,757.5,760.25,8325,39330
04/12/1993,760.75,762,759.75,761,17000,31005
04/13/1993,762,763.25,758.75,760,13650,29565
04/14/1993,759.5,760,757.5,757.75,10020,30895
04/15/1993,758.25,759.5,757.5,758.5,10025,30745
04/16/1993,758.5,760,757.5,759.5,9395,31560
04/19/1993,759.5,759.5,757.5,758.5,6935,28880
04/20/1993,758,759,756.5,758.75,11560,27350
04/21/1993,757.5,758.25,754.5,755.75,14135,24690
04/22/1993,754.75,754.75,751.25,753.25,10805,22425
04/23/1993,755,755,750.25,750.75,15310,60450
04/26/1993,750.25,750.75,746.75,747.5,13205,61975
04/27/1993,745.75,747.25,745.25,746,14190,65510
04/28/1993,747.25,747.5,746,747,11065,65030
04/29/1993,746.75,747.25,743.75,745.5,14155,66700
04/30/1993,745.75,748.25,745.5,747.25,12335,68590
05/03/1993,748,748.25,743.25,743.25,13590,71030
05/04/1993,742.75,743.25,738.25,738.25,15680,72345
05/05/1993,738.5,740.25,737.75,738.75,10490,71940
05/06/1993,739.5,742,738.25,741,8870,73265
05/07/1993,742.25,742.75,739.75,740.75,6830,74415
05/10/1993,739.75,741.25,738.5,740.75,9090,75035
05/11/1993,741.25,742.5,741,741.75,10970,75370
05/12/1993,743.5,746.25,743.25,744.75,15005,76955
05/13/1993,745.25,746,739.75,740.75,12625,78365
05/14/1993,739.75,744.75,739.75,743.75,9380,78175
05/17/1993,744.25,745.75,741.75,742.25,6470,78720
05/18/1993,742.25,746.75,742,745.75,7130,78825
05/19/1993,747.25,748.75,744.75,745.75,10505,77915
05/20/1993,745.25,748.25,744.75,747.25,11025,77710
05/21/1993,747.25,748.75,746.5,747.75,9125,78100
05/24/1993,748,748.75,744.25,745.75,9250,76630
05/25/1993,743.25,744.25,738.75,739.25,14485,76350
05/26/1993,738.75,741.75,737.5,741.5,16140,80015
05/27/1993,741.75,742,739.25,740.25,6670,80825
05/28/1993,739.25,741,738.75,740.75,9145,81995
06/01/1993,739.75,740,735.75,735.75,13195,81935
06/02/1993,735.25,738.25,735,737.75,10195,81140
06/03/1993,738.5,739.75,737.25,737.25,9305,78525
06/04/1993,737.25,738,735.5,737,11960,77595
06/07/1993,737.5,739.25,737,738.75,8565,74945
06/08/1993,739.25,740.75,737.25,737.5,11380,76100
06/09/1993,737.25,739,736,737.75,12510,75010
06/10/1993,737.25,739.25,736.75,737,10270,74205
06/11/1993,737.25,738,736.5,737,7850,74600
06/14/1993,735.75,737.75,735.5,736.5,13680,74030
06/15/1993,736.75,737.25,733,733.5,18040,72335
06/16/1993,732.25,732.75,729.75,729.75,14530,68930
06/17/1993,730.75,731.75,729.75,729.75,12775,67230
06/18/1993,729.5,732.75,729.25,732,15105,67520
06/21/1993,732.25,740.5,732.25,735,15720,68315
06/22/1993,732.75,738.25,732.75,737,11735,67280
06/23/1993,740.75,742.75,739,740.25,14225,61630
06/24/1993,741.25,741.75,737.25,737.75,10660,63435
06/25/1993,736.75,737.25,732.75,732.75,12220,65680
06/28/1993,733.75,735.25,730.75,731.25,11270,66495
06/29/1993,730.75,733.5,729.75,729.75,17660,70885
06/30/1993,730.25,737,728.75,729,19500,74725
07/01/1993,729.75,736.75,729.75,735.75,19395,75765
07/02/1993,738.75,753.75,738.75,741.75,29265,76945
07/06/1993,749.75,761.75,746.75,758,34275,75120
07/07/1993,759.75,759.75,750.25,751.5,30425,72650
07/08/1993,751.25,754.75,747.75,748,25260,70755
07/09/1993,752.75,754.25,745.75,746,21460,65190
07/12/1993,744.75,745.25,739.75,743.25,22155,63645
07/13/1993,739.75,741.5,737.75,738.5,18735,65020
07/14/1993,737.75,743.5,736.75,741.25,23025,64100
07/15/1993,744.25,748.25,743.25,743.5,21310,66365
07/16/1993,742.25,749.75,742.25,749,18955,68675
07/19/1993,755.25,758.25,751.75,752.5,15865,67360
07/20/1993,750.75,756.75,750.75,753.5,17505,67170
07/21/1993,756.75,758.25,753.75,755.75,18715,67350
07/22/1993,756.75,758.75,755.25,756.75,19900,69425
07/23/1993,758.75,763.75,758.25,761,18765,69945
07/26/1993,758.75,764.25,756.25,763.5,17660,69375
07/27/1993,764.75,771.75,764.75,770.75,26305,71260
07/28/1993,767.75,768,760.75,761.25,23775,68225
07/29/1993,759.25,759.75,752.75,754.75,23150,65525
07/30/1993,752.75,755.25,749.75,750.25,14860,63515
08/02/1993,749.25,755.25,748.75,753.5,13020,61520
08/03/1993,753.5,756.75,751.75,756,17580,59050
08/04/1993,756.25,756.75,754.25,754.75,8935,57905
08/05/1993,753.25,755.5,751.25,751.5,10010,56405
08/06/1993,751.75,754.75,751.25,752.75,7130,55665
08/09/1993,753.25,755.75,752.75,753.5,7335,54940
08/10/1993,753.25,754.25,752.75,753,6375,54175
08/11/1993,753.25,757,752,755.5,8535,54495
08/12/1993,756.75,757,749.5,749.75,13090,54020
08/13/1993,749.25,752.75,749.25,751.25,12335,57315
08/16/1993,751,757.75,750.5,754.25,12655,58205
08/17/1993,754.75,759.5,754.25,759.25,15360,55820
08/18/1993,763.75,763.75,755.75,757.25,14240,54585
08/19/1993,755.75,760.25,755.25,758.25,13280,56150
08/20/1993,758.25,760.25,757.25,758,12555,51900
08/23/1993,757.75,760.25,757.25,757.75,6560,84410
08/24/1993,758.25,760,756,757,13995,85060
08/25/1993,756.25,758,754.75,755.25,14050,87030
08/26/1993,753.25,754,750.5,750.75,25245,89425
08/27/1993,750.25,755.25,750.25,755,18455,92975
08/30/1993,754.75,758.5,754,758,21165,94280
08/31/1993,757.75,758.25,755.5,758,24585,97255
09/01/1993,758.25,763,757,758,27590,99960
09/02/1993,757.75,759.25,755.75,756.25,15495,100105
09/03/1993,756.25,756.75,754.25,755.25,16570,100485
09/07/1993,755.75,757.75,754,754.25,13285,101960
09/08/1993,754.75,758.75,754.75,756.75,15430,102590
09/09/1993,757,757,753,755,15205,101670
09/10/1993,754,754.25,751.5,752.25,19065,98680
09/13/1993,752.75,755.25,751.75,754.5,14030,97460
09/14/1993,753.25,754,752.25,752.5,11470,97885
09/15/1993,753.25,756.75,751.75,755.75,15995,97030
09/16/1993,756.75,759.25,755.75,758.25,18560,98585
09/17/1993,759.25,761.75,758.75,760.25,20035,100605
09/20/1993,757.75,759.75,757.25,759.25,12170,99875
09/21/1993,760.25,762.25,759.5,760.5,17245,100080
09/22/1993,760,761.75,759.5,760,16520,98305
09/23/1993,761,763.25,760,761,17535,99040
09/24/1993,761.25,765.75,759.75,765.25,17350,99155
09/27/1993,765.25,766.25,762.75,763.5,15335,98295
09/28/1993,762.25,763.75,761.25,763.5,18015,98445
09/29/1993,763,765.25,761.25,765,23000,97360
09/30/1993,765.5,767.75,765.25,766.25,14420,100655
10/01/1993,764.25,766,763.25,763.75,16835,103165
10/04/1993,762.25,762.75,760.5,760.75,16860,100000
10/05/1993,761,763.75,760.75,761.75,11565,100130
10/06/1993,763.25,765.25,762.5,765.25,13320,101520
10/07/1993,765.25,771.25,758.75,769,21800,102190
10/08/1993,769.25,769.75,767.75,768.5,14005,101400
10/11/1993,768.75,769.5,768.25,768.75,12385,98310
10/12/1993,769,772.25,768.25,772.25,19550,99450
10/13/1993,772.75,773.25,769.75,772.5,16845,97475
10/14/1993,771.25,775,770.25,771.75,20505,97030
10/15/1993,770.5,773.25,768.75,773,13190,95820
10/18/1993,772.25,775.5,772,774.25,17015,95400
10/19/1993,775.25,776.25,773.25,775.75,17810,95170
10/20/1993,775.25,778.25,774.75,777.5,14310,91710
10/21/1993,777.25,782.25,776.75,781.75,21430,87780
10/22/1993,780.25,781.5,779.75,780.5,21245,86765
10/25/1993,779.25,784.25,778,781.5,12855,85260
10/26/1993,779.75,781.75,777.75,777.75,16065,82455
10/27/1993,777.25,779.75,776.25,777,12420,80865
10/28/1993,776.75,776.75,770.75,771,18725,77315
10/29/1993,770.25,779.75,770.25,779.25,24820,75615
11/01/1993,779.25,782.5,777.25,777.75,17425,72330
11/02/1993,777.75,780.5,776.25,779.75,10980,72180
11/03/1993,779.75,782.25,779.5,782.25,13505,69700
11/04/1993,781.75,791.25,781.5,790.5,27450,70360
11/05/1993,789.75,790.5,784.75,786.25,20670,67660
11/08/1993,785,787.5,783.25,786.75,10610,61675
11/09/1993,786.75,790.75,786.5,789.5,13420,63185
11/10/1993,798.25,803.25,789.25,798.5,15655,61525
11/11/1993,796.25,797.75,792.75,793.25,20315,59200
11/12/1993,791.75,801.75,790.75,798.25,15610,55410
11/15/1993,798.75,800.25,797.25,799.5,14760,51410
11/16/1993,799.75,805.75,799.75,804.5,17085,46895
11/17/1993,803.75,809.75,803.75,808.25,13985,39435
11/18/1993,808.25,809.25,803.5,805.75,13245,38155
11/19/1993,804.75,810.25,803.75,809.75,8510,36055
11/22/1993,809.25,815.25,807.75,814.5,8020,31935
11/23/1993,814.25,817.75,813.75,817.25,19535,84040
11/24/1993,817.5,825,817.25,821,32705,91025
11/26/1993,820.75,824.75,820.5,822.75,11910,94280
11/29/1993,822.75,824.5,819.25,821.25,18540,97765
11/30/1993,819.25,820.25,817,817.5,25590,99555
12/01/1993,817.5,820.75,817,818,21790,102870
12/02/1993,816.75,820.75,815.25,820,16790,103330
12/03/1993,820,824.75,819.5,823.75,20675,105630
12/06/1993,823.25,827.25,823.25,825.25,16265,105580
12/07/1993,826,828.25,825.25,826.75,24595,106965
12/08/1993,827.75,830.75,827.25,828.75,23500,108130
12/09/1993,828.25,828.5,825.75,827.5,17765,104455
12/10/1993,828.25,831.75,827.75,830.5,21815,105370
12/13/1993,829.75,831,828.25,828.25,15000,105985
12/14/1993,828.5,835.75,827.75,835,27500,109365
12/15/1993,834.25,836.25,832.25,834,22090,109785
12/16/1993,833.5,839.25,833.5,838.75,24225,111035
12/17/1993,840.25,841.75,835.75,839.25,25100,112715
12/20/1993,839.75,843.75,838.75,841.75,16660,114855
12/21/1993,841.25,846.25,840.25,846.25,19930,115235
12/22/1993,848.25,849.25,844.75,846.25,17550,113865
12/23/1993,844.75,846,844.5,846,10570,113215
12/27/1993,845.75,848.75,845.25,848.5,9630,110355
12/28/1993,847.75,850.5,847.25,850,11975,111605
12/29/1993,850.5,850.75,848.75,850.75,17455,112240
12/30/1993,850.75,850.75,848.25,848.5,13355,111810
01/03/1994,844.25,844.5,836,840,33250,112230
01/04/1994,839.5,847.75,839.5,842.5,36765,116610
01/05/1994,842.25,844.25,841.25,843.75,22095,112955
01/06/1994,845.25,851.25,844.75,848.25,23915,114210
01/07/1994,847,849.75,846.75,848.5,11385,112960
01/10/1994,847.75,848.25,845.25,846,10130,112150
01/11/1994,842.25,842.75,838.25,842,25160,105680
01/12/1994,841.5,845.25,841.5,843.5,19180,100880
01/13/1994,847.25,848.25,843.25,845.75,19860,98855
01/14/1994,844.25,844.75,840.75,844,19055,97705
01/17/1994,844.25,844.25,841.25,841.75,10380,95790
01/18/1994,841.25,841.5,832.75,833.25,22090,95030
01/19/1994,830.75,834.25,828.25,829.25,22970,96965
01/20/1994,828.75,830.75,824.25,828.5,28890,92775
01/21/1994,829.5,834.75,828.75,833.5,17570,91005
01/24/1994,833,834.25,831.25,832.5,15245,85560
01/25/1994,833.5,834,827.75,830,15670,85070
01/26/1994,830,830,825.25,825.75,21355,82800
01/27/1994,824.75,825.25,821,822.5,19005,81320
01/28/1994,822.25,822.5,817.25,819,19710,80530
01/31/1994,819,824,819,823.5,11165,74595
02/01/1994,824.25,824.25,818.75,821.25,11735,74295
02/02/1994,820.25,825.25,818.75,824.75,14405,70855
02/03/1994,823.25,825.75,820.75,821.75,15860,71165
02/04/1994,819.5,822,817.25,821.25,12150,70175
02/07/1994,819.25,823.75,819.25,822.25,6870,67015
02/08/1994,821.75,823,819.5,819.75,11495,66930
02/09/1994,818.25,826.75,818.25,826.5,12330,64835
02/10/1994,827.25,827.75,825.25,825.5,10780,63400
02/11/1994,825.25,830.25,824.75,830,15845,63690
02/14/1994,830.25,834,829.75,831,14225,64690
02/15/1994,829.75,829.75,824.25,825.25,13645,66215
02/16/1994,822.25,824.25,819.5,821.25,16700,66715
02/17/1994,820.25,824.25,819.75,821.25,9720,63145
02/18/1994,820.25,821.25,819.5,820.25,9815,61005
02/22/1994,818.25,819,816,816.25,9955,57600
02/23/1994,814,816,813.75,815.5,7770,43605
02/24/1994,815.5,817,814.25,815.25,11760,44410
02/25/1994,813.5,815.75,812,812.5,13685,46150
02/28/1994,811.5,811.5,806.5,808.25,16450,46830
03/01/1994,808,810.5,808,808.5,9655,46685
03/02/1994,809.5,813,809.5,812.5,15200,44900
03/03/1994,812,813.25,807,809,12240,45150
03/04/1994,810.5,811.75,809.75,811.25,11855,46710
03/07/1994,811.5,813.5,811.25,813,8785,47555
03/08/1994,812,812,807.5,808,9330,47610
03/09/1994,805.5,807,801,806,13255,47375
03/10/1994,805.5,806.25,802,803,11730,49765
03/11/1994,801.5,803.5,800,801.75,8740,49530
03/14/1994,803,803.5,800,800,6865,50185
03/15/1994,799.5,804,799,803.75,11460,49105
03/16/1994,803.5,806.5,803.5,805.75,9395,49425
03/17/1994,806,807,805.25,805.75,8760,48930
03/18/1994,804.5,805.5,802.5,802.5,6160,48590
03/21/1994,802.5,803.75,800.5,801,5270,49745
03/22/1994,800.5,800.5,794.5,794.75,13595,48065
03/23/1994,794.5,797.25,794,797,10225,47310
03/24/1994,797,799.5,797,798.5,7760,48605
03/25/1994,797.5,798.5,796,796,8330,47265
03/28/1994,798.5,802,798,801.75,7530,46680
03/29/1994,801.5,802.75,800,800.75,5570,46170
03/30/1994,799.5,802.75,799.5,801,11350,44625
03/31/1994,800.5,802,797,797.75,8630,44785
04/04/1994,801,802.5,799.25,800.75,6715,43830
04/05/1994,801.5,805,801,804.5,10370,40235
04/06/1994,806.5,811.5,805.25,810.25,15260,39720
04/07/1994,810.5,813.25,808.5,808.5,11900,39110
04/08/1994,807,808,804,805.5,8070,33775
04/11/1994,799.5,802,795.25,797.75,12235,36430
04/12/1994,797.75,799.5,797.75,798,5495,35725
04/13/1994,799.5,801,796.75,796.75,6380,35625
04/14/1994,796,796,791.5,792.75,9930,37295
04/15/1994,793.25,794.75,792,793.25,8295,35780
04/18/1994,794.5,798.5,791.5,791.5,8755,34245
04/19/1994,790.5,791.25,786.5,787.5,6020,33120
04/20/1994,787.5,791,787,790.5,8035,32380
04/21/1994,791.5,793.5,791.5,793.25,7120,29645
04/22/1994,794,795,792,792,8550,29375
04/25/1994,791.75,797,790.75,796,14105,66130
04/26/1994,797.25,798.5,796.25,797.25,12815,65585
04/28/1994,803.25,804.5,801.25,804,24665,68215
04/29/1994,805.75,809.75,803.5,809.75,26990,67205
05/02/1994,810.25,813.25,809.25,812.75,25760,71300
05/03/1994,811.75,812.25,807.25,808.25,26460,68230
05/04/1994,806.25,816,803.25,813.25,32225,70490
05/05/1994,814.25,814.75,807.25,808.25,25525,68675
05/06/1994,806.25,809.75,802.5,804,20490,69400
05/09/1994,803.25,804.25,802.25,803,9955,68920
05/10/1994,803.5,803.75,799.25,800,15210,69580
05/11/1994,799.25,802.75,798.75,802,10790,68955
05/12/1994,802.25,804.5,800.75,801.25,13440,66485
05/13/1994,800.25,801.25,798.75,800,9330,66400
05/16/1994,801.25,806.25,801,805.25,10580,65665
05/17/1994,803.25,806.25,802.25,806,10355,65160
05/18/1994,807.25,809.25,804,804.5,16710,65430
05/19/1994,802.75,805.25,802.25,803,8920,65530
05/20/1994,801.75,806.75,800.5,805.25,16305,64520
05/23/1994,809.25,815.5,809.25,815,19075,65540
05/24/1994,808.25,812.75,808.25,808.75,19040,66785
05/25/1994,809.25,812.75,806.25,808.75,14370,68880
05/26/1994,808.25,808.75,800.25,803.25,17585,67960
05/27/1994,804.25,807.25,799.75,801.25,22125,65305
05/31/1994,812.25,816.25,806.25,809.5,24230,63345
06/01/1994,806.25,813.25,806.25,809.75,17160,61245
06/02/1994,806.75,813.25,805.75,812.75,15260,62800
06/03/1994,811.25,811.75,808,811,19555,63185
06/06/1994,806.75,811.25,806.25,810.5,13195,61085
06/07/1994,810.75,817.25,810.75,815,15210,62495
06/08/1994,815.75,824,815.75,821.75,21740,63885
06/09/1994,819.25,822.75,817.25,818.75,12375,63265
06/10/1994,820.25,825.25,820,824,11745,62640
06/13/1994,820.25,827.75,820.25,824.75,11385,61800
06/14/1994,823.75,824.5,819.75,821,15390,62625
06/15/1994,825.25,828.25,823.25,824.25,16235,63105
06/16/1994,826.25,826.25,818.25,819.75,21830,62810
06/17/1994,820.25,822.5,819.25,820,15040,62185
06/20/1994,816.25,816.75,807.75,808.5,21035,60095
06/21/1994,806.75,812.25,806.25,812,22170,56130
06/22/1994,813.25,816.75,811.25,811.75,15975,52410
06/23/1994,810.5,812.25,806.75,807.5,16220,47135
06/24/1994,806.25,808,804.5,804.75,18795,48015
06/27/1994,803.25,804.25,801.5,802.5,18490,51910
06/28/1994,804.25,813.25,804.25,809.5,27775,58925
06/29/1994,806.75,808.75,806.25,806.75,23370,63185
06/30/1994,805.25,810.75,805.25,808,24395,65730
07/01/1994,806.75,807.75,805.25,806,18445,69170
07/05/1994,803.25,804.5,800,801.5,20780,71375
07/06/1994,802.75,804.25,801.75,802.5,20855,75905
07/07/1994,802,804.25,801.5,803.25,24325,75485
07/08/1994,804.25,809.25,804.25,806.75,22470,76370
07/11/1994,807.5,809.25,805.75,806,13630,74695
07/12/1994,803.25,811.25,803,811,29175,75880
07/13/1994,811.75,812.25,809.5,810.25,22565,77975
07/14/1994,810.25,810.25,806.75,807.25,14745,76085
07/15/1994,807.5,810.25,806.75,808.5,15680,76195
07/18/1994,808.75,815.25,808.75,813.75,21870,81175
07/19/1994,813.25,818.5,812.75,816.75,19995,82810
07/20/1994,817,817.75,815.25,816,18270,83535
07/21/1994,815,815,811.75,812.5,19290,80945
07/22/1994,813.25,814.25,810.5,812.5,12735,79470
07/25/1994,813,817.75,812.5,816,12370,78485
07/26/1994,816.75,820.25,815.25,818.75,17440,77370
07/27/1994,818.75,822.75,816.75,817,23480,79585
07/28/1994,815.25,819.5,815.25,816.25,18315,78005
07/29/1994,815.5,820.25,815.25,819.75,14375,78915
08/01/1994,818.25,819.25,816.75,819,12505,78475
08/02/1994,819.75,824.25,819.25,823,15185,77700
08/03/1994,821.25,824.25,821,822,12960,75945
08/04/1994,821.25,821.5,819.25,821,10745,75225
08/05/1994,820.25,824,819.25,823.25,13235,75260
08/08/1994,822.75,825.25,822,823,10215,73215
08/09/1994,822.75,823.25,820,820.75,12755,70700
08/10/1994,820.25,824,820,823.75,10550,68945
08/11/1994,823.25,827.75,823.25,826.75,13705,68020
08/12/1994,826.75,833,826.75,831.5,16045,65840
08/15/1994,830.75,835.75,829.75,835.25,13245,63355
08/16/1994,836.25,841,835.25,839.5,14565,62365
08/17/1994,838.75,839.75,836.5,838.75,11915,60895
08/18/1994,838,838.75,834.75,836.5,10590,60100
08/19/1994,837.75,842.75,835.25,842,11255,59570
08/22/1994,841,842.25,839.25,841.25,8320,58020
08/23/1994,841.5,842.5,836.75,839,19220,100300
08/24/1994,837.5,840,835.5,839.75,22175,99475
08/25/1994,839.75,849,839.75,848.75,22395,102685
08/26/1994,847.75,857,847.75,853.25,32850,107010
08/29/1994,851.5,853.5,849.5,853.5,18155,109070
08/30/1994,853.5,856,851,855.5,27995,118295
08/31/1994,855,858.5,854.5,856.75,31810,126200
09/01/1994,856,860.25,853.25,858,33660,130480
09/02/1994,856.5,859.5,856,859,19345,127525
09/06/1994,858.25,863.5,857.25,861.5,16260,127995
09/07/1994,863,867.5,862,867,27990,132640
09/08/1994,867.5,869.75,857,862.5,27430,128610
09/09/1994,860,867.75,859,866.25,21750,129425
09/12/1994,866.5,873,866.25,871.5,20870,130345
09/13/1994,871,876,870.5,873.5,21760,129770
09/14/1994,872.5,873,868.75,869.75,17615,130775
09/15/1994,868,868,862,862.75,24555,129695
09/16/1994,862,868,860,867,19230,126665
09/19/1994,866,870.5,866,868.5,14790,127225
09/20/1994,868.75,874,868,873.5,18060,126070
09/21/1994,873.5,875.75,868,869.5,22245,126230
09/22/1994,871.5,873.75,868,873.5,14375,127065
09/23/1994,873,877.5,873,876,19535,128385
09/26/1994,877,877.75,874,876.25,9230,129320
09/27/1994,875,875.5,870.25,872,13795,126905
09/28/1994,869,870.75,865.75,869.75,25810,127985
09/29/1994,867.5,869.5,867,868.25,12395,123055
09/30/1994,879,886,875,885,28470,125215
10/03/1994,882,891,880.5,887,34680,127515
10/04/1994,885,888,884.25,887,16055,126325
10/05/1994,887.5,893,883.5,886,19860,122990
10/06/1994,884.5,886.75,882.25,885.75,13790,120420
10/07/1994,887.25,892,887.25,890.75,16955,117585
10/10/1994,890.25,892,888.5,891.5,9385,116250
10/11/1994,892,895.75,891,894.5,20800,111485
10/12/1994,894,897.25,885.25,886.25,23160,109395
10/13/1994,885,885,879.5,880,19330,110325
10/14/1994,879.5,887,878,886.25,17905,106965
10/17/1994,887.5,890.25,883,883.25,11890,103835
10/18/1994,881.5,882,874,875.75,18355,103540
10/19/1994,874,880,873,879.5,17875,98085
10/20/1994,879.5,885,878.25,882,18005,98010
10/21/1994,882.5,883,880,880.25,10125,95860
10/24/1994,877.5,887,876.25,886.25,14245,96620
10/25/1994,886,887.25,881,882,13780,96380
10/26/1994,881,885,880,881.25,13005,96195
10/27/1994,881.5,882,876,876.25,21950,97105
10/28/1994,876,877.5,873.5,874.5,18185,94890
10/31/1994,873.5,875.25,867.5,868,15755,93310
11/01/1994,867.5,871,867,869.75,16740,91220
11/02/1994,870.5,876.75,870.5,876.75,13885,88800
11/03/1994,877,878,873.25,874.75,18900,86865
11/04/1994,874,877.5,873.75,877,11930,83365
11/07/1994,876,880,874,879.5,10580,79085
11/08/1994,879,879.5,875.5,876.25,11530,77435
11/09/1994,874,874.5,870.75,872,10345,76010
11/10/1994,871,872.5,867.75,868,16090,69185
11/11/1994,868.25,868.5,863.5,864.5,14965,65630
11/14/1994,864,867.5,863.5,867.5,7765,62265
11/15/1994,867,868.75,863.5,864.5,8180,61140
11/16/1994,863.5,864.5,859,860.5,10530,58295
11/17/1994,860,862.25,856.5,858.75,14920,55650
11/18/1994,860,860.75,857.5,859.5,15470,51395
11/21/1994,860.25,861.5,859.25,859.25,5845,50945
11/22/1994,858.5,859,853,853.75,9650,43060
11/23/1994,853.5,854.5,850,852,14555,104140
11/25/1994,851.5,853,850.5,851.75,9555,105580
11/28/1994,853.5,856,853,855.75,11150,103680
11/29/1994,856,857,851.75,852,21470,105915
11/30/1994,850.5,859.75,848,856,28255,110450
12/01/1994,854.5,860,854.5,859.75,28735,110180
12/02/1994,862,865,861.5,863.25,22540,110185
12/05/1994,864,864.25,860.5,861.75,18650,111805
12/06/1994,861,862,858.25,859,16080,113185
12/07/1994,859.25,865.75,859.25,863,26015,112460
12/08/1994,863,867.25,862,866,17755,114300
12/09/1994,867,867.25,864.25,865.5,14350,115105
12/12/1994,863.5,866,863,864.5,12550,116465
12/13/1994,864,864.5,857,857,19745,119200
12/14/1994,855.5,858,851.5,853.25,24290,116565
12/15/1994,853.25,859,853,858,20170,119255
12/16/1994,857.5,866.5,857,866,38490,131230
12/19/1994,868,870.5,866.75,869,28440,135040
12/20/1994,869,870.75,866,869.5,28500,143405
12/21/1994,875,875,870,870.75,21795,146800
12/22/1994,869.75,872,868.25,871.5,12920,148280
12/23/1994,873.5,877.5,873,877.25,22615,152745
12/27/1994,879,880.5,878,879.5,17290,157675
12/28/1994,879.5,880.25,877,877.75,20155,162795
12/29/1994,876,876,871.5,872.25,19160,165285
12/30/1994,873,874.5,868.75,870,14215,168885
01/03/1995,868,870.25,862,862.5,18015,175045
01/04/1995,861,867,860,865.75,18640,172315
01/05/1995,866.25,866.75,864.25,865,15960,166020
01/06/1995,865,865,861,861.5,17780,164735
01/09/1995,862.5,864.75,850,851,38415,165190
01/10/1995,850,856.5,850,853.5,29870,155580
01/11/1995,856,856,851.75,854,18145,156375
01/12/1995,860.5,861,852.5,853,30905,146820
01/13/1995,853.5,854,846,849.25,41700,134745
01/16/1995,848.5,851.25,844.5,851,35835,133830
01/17/1995,852.5,855,849.25,854.5,26260,125780
01/18/1995,854.5,855.5,847,847.75,20695,121870
01/19/1995,846.25,846.25,839.25,839.75,37770,122350
01/20/1995,842.5,847.5,842,844.25,35085,116440
01/23/1995,843.5,847.5,842,847.5,21725,108585
01/24/1995,847.5,849.25,846,847.75,19895,106655
01/25/1995,847,848,844.5,844.5,16650,103730
01/26/1995,844,847.75,840,840.75,17185,102770
01/27/1995,840,842.5,838,842,13190,99710
01/30/1995,840.5,842,838.5,840.5,12255,100180
01/31/1995,840.25,846,840.25,845.75,12915,96955
02/01/1995,845,847.5,843,843.75,12830,95615
02/02/1995,842.5,851.5,841.5,850.25,18635,97470
02/03/1995,850,851,845,847.25,15305,96750
02/06/1995,846,848,844.5,845,9110,92955
02/07/1995,844.5,848,844.5,847.25,9870,89780
02/08/1995,847.5,849,844.25,844.5,11170,87475
02/09/1995,843,848.5,842.5,847.5,20775,85990
02/10/1995,847.5,854,847.5,853.75,14460,83925
02/13/1995,853.75,854.5,849.5,850.5,13705,82905
02/14/1995,849.5,851.5,847.5,848.25,13295,78115
02/15/1995,848,850.75,846,846,14630,75565
02/16/1995,845,847.5,843.5,847.25,12410,69655
02/17/1995,846.25,850,846,849.75,11375,69140
02/21/1995,849,850,844.75,845,11965,62955
02/22/1995,844.5,845,842.5,843.75,16045,58625
02/23/1995,842.25,843.75,840,840.25,8060,43515
02/24/1995,840.25,844,840.25,841.25,8695,46550
02/27/1995,842.75,843.25,837.75,837.75,14470,48490
02/28/1995,837.25,838.75,832.25,832.75,18000,51035
03/01/1995,832.75,837.75,832.75,834.75,12960,51940
03/02/1995,835.75,837.5,831.75,833.75,10900,52335
03/03/1995,833.25,836,832.75,833.5,8960,50230
03/06/1995,835.75,839.5,835.75,837.25,10440,51580
03/07/1995,836.25,842.5,836.25,841.25,10250,53235
03/08/1995,840.75,842.75,839,839.5,8890,53645
03/09/1995,838.75,839.75,837.5,839.5,5695,52935
03/10/1995,837.75,838.5,833.75,833.75,9955,54320
03/13/1995,835,835.25,830.25,833.75,13215,52075
03/14/1995,833.75,838.25,833.75,836.5,10155,52360
03/15/1995,838.5,840.75,838.25,838.5,8555,53235
03/16/1995,838.5,839.5,837,837.25,8515,51480
03/17/1995,837,838.75,835.5,835.75,9150,53620
03/20/1995,835.75,843.75,835.75,841.75,13325,53965
03/21/1995,842.75,843,838,838.75,9765,53215
03/22/1995,837.25,843.75,836.5,842.25,11485,55630
03/23/1995,842.75,843,835.75,836.25,13095,57220
03/24/1995,835.25,839.25,835.25,836.75,5490,57985
03/27/1995,836.25,836.25,831.75,834.25,7890,58110
03/28/1995,834.5,836.25,833.25,834.75,5545,58415
03/29/1995,835,837.25,834.25,836.75,5570,58535
03/30/1995,835.25,835.75,832.75,834.75,8900,58850
03/31/1995,836.75,836.75,832,832.5,8855,60220
04/03/1995,830.25,832.75,830.25,832.5,6940,61625
04/04/1995,831.75,835.25,831.25,833.5,7540,61075
04/05/1995,833.25,838.75,833.25,837.5,9910,60495
04/06/1995,837.75,838,833.75,834,9040,57070
04/07/1995,834.5,836.25,832.5,833,6460,55835
04/10/1995,832,837.75,831.75,837.75,5615,54055
04/11/1995,842.25,847.25,841.5,846.5,7925,52545
04/12/1995,842.75,846.25,840.75,841.25,11280,51525
04/13/1995,840.75,843.75,837.75,842.75,7910,43085
04/17/1995,842,843.5,840.25,840.5,3925,43110
04/18/1995,841.75,844.25,841.25,842.25,5520,42870
04/19/1995,843,845.75,840.25,841.25,10220,42445
04/20/1995,842.25,846.75,842,845,9560,38260
04/21/1995,846.25,847,844.5,845.75,8010,36450
04/24/1995,844.75,846.75,842.75,846.25,9240,63540
04/25/1995,848.75,856.25,848.25,854.75,20725,69265
04/26/1995,852.75,855.75,852.25,853.5,15190,70960
04/27/1995,852,855.25,850.25,850.5,19265,75115
04/28/1995,850,852.25,847.75,848.25,12995,75790
05/01/1995,849.75,857,849.25,856.5,17075,76970
05/02/1995,857.25,860.75,855.75,860,18990,77590
05/03/1995,858,861.75,857.75,860.25,20325,79220
05/04/1995,859.75,861.75,856.75,857,11335,78705
05/05/1995,853.75,854,850.25,852.25,11645,79430
05/08/1995,854.75,859,854.75,855.75,10835,78005
05/09/1995,857.75,861.25,856.75,858.5,17200,75735
05/10/1995,857.75,858.5,854.75,858.25,9925,75105
05/11/1995,861.25,863.75,861,861.75,12885,76570
05/12/1995,861.75,871.25,860,870.75,19175,77875
05/15/1995,864.25,867.25,861.5,861.75,14125,77940
05/16/1995,861.75,863.75,858.25,863,11775,77215
05/17/1995,865.75,866.5,858.5,859,15160,75500
05/18/1995,857.25,862.5,855.75,861.5,15435,75670
05/19/1995,858.25,865.25,858.25,862.25,12965,76885
05/22/1995,863.25,872.5,863.25,869,18130,76070
05/23/1995,872.75,883.75,872.75,878,29345,78280
05/24/1995,878.75,881.75,875.25,879.25,13085,76555
05/25/1995,878,883.75,875.75,882.75,17865,77555
05/26/1995,883.75,891.25,882.25,890.75,16520,77665
05/30/1995,883.75,886.75,879.75,880.5,16330,78740
05/31/1995,880.5,881.5,876.75,879.5,14865,78970
06/01/1995,879.25,888.75,879.25,885.5,13045,77100
06/02/1995,891.75,894.25,888.75,891.5,15045,78150
06/05/1995,891.5,898.75,890.75,895.25,15635,78595
06/06/1995,893.75,897.75,889.75,891.5,21650,74700
06/07/1995,891,891.25,881.75,884.25,15510,70500
06/08/1995,888.75,890.25,886,890,12645,69120
06/09/1995,890,891.75,881.75,887.75,18320,66125
06/12/1995,887.25,887.25,882.75,884.75,10140,63450
06/13/1995,882.25,891.25,882.25,891.25,12660,63115
06/14/1995,889.25,902.75,889.25,899.5,10420,62850
06/15/1995,901.25,905.75,898.25,900.25,13635,64015
06/16/1995,895.75,897.75,888.25,895.25,8880,64375
06/19/1995,897.75,910.25,897.75,909.75,12390,62710
06/20/1995,909.75,910.25,903.25,906.25,9235,62790
06/21/1995,900.75,915.75,900.75,914,10455,62410
06/22/1995,915.75,935.25,912.75,930.75,13690,57655
06/23/1995,939.5,959.5,919.5,955.75,24580,73740
06/26/1995,954,977.5,949.5,957.5,30210,75790
06/27/1995,956.5,962.5,946.5,956,20915,69935
06/28/1995,960.5,976,957.5,974,24105,73415
06/29/1995,983.5,987.5,978,985.5,24530,70650
06/30/1995,992,992,975.5,982.25,29150,73820
07/03/1995,982.5,984.5,973.5,974,19985,79050
07/05/1995,971.5,972.5,960.5,960.75,19655,76735
07/06/1995,957.5,971.75,956,964.25,31640,79040
07/07/1995,961,962.5,953,953.25,24940,78845
07/10/1995,948.5,956,944,945.5,29960,83080
07/11/1995,942.5,954.5,942.5,951.5,29010,82330
07/12/1995,956.5,963,955,957.25,22400,85420
07/13/1995,957.5,969.5,957.5,967,27530,87625
07/14/1995,969.5,991.5,968.5,980.5,28260,91845
07/17/1995,987.5,1004.75,985.5,992.5,35125,91855
07/18/1995,991.5,996,988.5,990.5,27035,88900
07/19/1995,985.5,994.5,984,989,31085,90585
07/20/1995,991.5,1000,990.5,997.5,20015,90615
07/21/1995,1003.5,1011.5,1000.5,1008,35870,95895
07/24/1995,1007,1010,995.5,1003.75,25410,90865
07/25/1995,1007.5,1008.75,991,993.5,25905,89615
07/26/1995,988.5,991.5,985.5,990,21505,87485
07/27/1995,991.5,995.5,985.5,990,20035,84565
07/28/1995,989.5,992.5,987,987.5,22435,80550
07/31/1995,983.5,987,976.5,986,30315,78830
08/01/1995,987,990,985,987.25,15930,78150
08/02/1995,985.5,985.5,962.25,962.25,33705,78100
08/03/1995,955.5,969.5,955.5,968.5,18010,75005
08/04/1995,969.5,969.75,965.5,968,11810,72810
08/07/1995,963,964.5,945.5,952.5,18845,70145
08/08/1995,955,976.5,955,975,19000,62150
08/09/1995,974,976,970.5,970.5,9925,59550
08/10/1995,968.5,969,962.5,966.5,7955,58080
08/11/1995,954.5,978,954.5,975.5,8635,55890
08/14/1995,979.5,985,972,973.75,10870,55970
08/15/1995,970.5,971,965,971,9270,52730
08/16/1995,971.5,975,961.5,961.5,6130,50950
08/17/1995,961.5,963,956.5,957.5,9080,48320
08/18/1995,959.5,965,957,963.5,8720,46380
08/21/1995,964,974.5,964,970.25,5520,42185
08/22/1995,970.5,972.5,965.5,970.5,5070,40230
08/23/1995,966.75,972.75,965.75,972.25,14835,110585
08/24/1995,974.75,979,973.75,976.5,19095,115990
08/25/1995,975.25,978.75,973.25,976,18445,117085
08/28/1995,978.75,983.25,976.75,977,20205,117620
08/29/1995,975.25,978.75,969.25,969.5,21720,118070
08/30/1995,967.25,971.75,966.75,968.25,21405,117435
08/31/1995,969.75,982.25,969.75,982,24875,118985
09/01/1995,981.25,983.25,977.25,981.75,15915,121015
09/05/1995,980.75,988.75,980.75,984.25,19465,127060
09/06/1995,985.75,988.25,982.75,986.25,18880,125660
09/07/1995,989.75,996.75,988.75,995.25,24485,128060
09/08/1995,991.75,998.25,989.75,990.25,23000,127475
09/11/1995,986.75,989.25,984.75,988.5,18270,123025
09/12/1995,991.25,1000.75,989.25,995.25,23790,123770
09/13/1995,992.75,994.25,989,990.75,18395,123125
09/14/1995,988.75,995,987.75,992.5,14790,125855
09/15/1995,994.75,998.25,991.25,991.75,14850,126410
09/18/1995,998.75,1003.75,996.25,1000.25,19395,127950
09/19/1995,998.25,1003.25,996.75,1003,17540,125935
09/20/1995,1007.75,1010.75,1003,1005.5,26020,130585
09/21/1995,1008.25,1012.25,1005.75,1008,23685,130585
09/22/1995,1005.25,1005.25,1000.25,1000.75,18055,130730
09/25/1995,1004.75,1005.25,994.75,998.75,14020,131245
09/26/1995,998.75,1000.75,996,999.5,13345,128020
09/27/1995,1000.75,1002.75,992.75,1001.25,25935,125645
09/28/1995,1003.25,1007.25,1002.75,1007,30425,118780
09/29/1995,1010.75,1014.75,1009.75,1013.5,26120,120735
10/02/1995,1012.25,1016.25,1009.25,1012.25,19520,122395
10/03/1995,1010.75,1012.75,1008.75,1010.25,10710,119590
10/04/1995,1008.75,1012.5,1007,1012.25,20445,116700
10/05/1995,1011.5,1012,1004.75,1009.75,31010,116060
10/06/1995,1012.75,1012.75,1008.25,1008.75,13540,113585
10/09/1995,1007.25,1012.75,1006.25,1012.75,12665,111210
10/10/1995,1011.75,1014.75,1010.25,1012.75,16210,109160
10/11/1995,1020.75,1020.75,1013.75,1014.25,21690,110355
10/12/1995,1012.75,1015.75,1011.25,1012.75,18840,107185
10/13/1995,1012,1018,1011,1016.5,14020,104110
10/16/1995,1018.75,1026.25,1018.75,1025.5,21145,103305
10/17/1995,1025.25,1026.75,1019.5,1019.75,21035,103780
10/18/1995,1019.75,1027.75,1018.5,1027.5,17895,102965
10/19/1995,1028,1034.75,1027.5,1032.75,18050,103765
10/20/1995,1034.75,1036.25,1028.75,1035.5,18655,102195
10/23/1995,1035.75,1035.75,1031.75,1032.75,14185,99655
10/24/1995,1030.75,1032.25,1027.25,1027.5,15160,97750
10/25/1995,1025.75,1028.25,1022.75,1027.75,16145,99230
10/26/1995,1031.75,1041.75,1028.75,1032.75,14455,98135
10/27/1995,1029.75,1030.75,1027.75,1028.75,11495,98485
10/30/1995,1027.25,1027.75,1022.25,1024.75,12890,97725
10/31/1995,1025.25,1026.25,1020.75,1024.75,20515,95315
11/01/1995,1023.25,1025.5,1020.75,1025.25,11195,93395
11/02/1995,1027.25,1028.75,1017.75,1018,14865,91570
11/03/1995,1012.75,1015.75,1008,1011,17610,87345
11/06/1995,1009.25,1020.75,1009.25,1019.75,11255,85445
11/07/1995,1019.75,1022.75,1018.25,1022.25,8900,82615
11/08/1995,1020.75,1021.75,1019.25,1020.75,12845,76045
11/09/1995,1024.75,1024.75,1013.75,1015.25,13880,75490
11/10/1995,1013.25,1023.75,1013.25,1022.75,14655,72985
11/13/1995,1023.25,1023.25,1014.75,1016.5,12145,70905
11/14/1995,1013.75,1016,1010.75,1014,14450,71545
11/15/1995,1015.75,1016.25,1008.25,1009.25,9850,69865
11/16/1995,1010.75,1013.25,1006.75,1013,15595,65150
11/17/1995,1014.75,1016.25,1011.75,1016.25,14725,61900
11/20/1995,1016.25,1021.25,1014.75,1020,15665,55100
11/21/1995,1020.75,1021.75,1013.25,1013.25,21440,45825
11/22/1995,1014.75,1021.75,1014.25,1021.75,12635,43125
11/24/1995,1023.5,1025.5,1023.5,1023.75,6905,107465
11/27/1995,1026.75,1029,1021.5,1021.5,19095,109115
11/28/1995,1021.5,1023.5,1020,1020.5,11865,110585
11/29/1995,1021,1026,1020.75,1026,25840,111070
11/30/1995,1029.5,1029.5,1023,1023.25,30835,115765
12/01/1995,1024.25,1027,1022.5,1023.25,22820,115495
12/04/1995,1026.5,1027.5,1018,1019,19635,117180
12/05/1995,1019.5,1027,1019.5,1026.75,22040,116305
12/06/1995,1028,1030.5,1027,1030,25160,115510
12/07/1995,1033,1040.5,1033,1034,33525,120240
12/08/1995,1034,1036.5,1033.5,1034.5,16745,122625
12/11/1995,1038,1041,1036.5,1037,20505,122020
12/12/1995,1036,1037.5,1034,1034.75,18780,124780
12/13/1995,1034.5,1038,1033,1034.25,20460,123175
12/14/1995,1035.5,1036.25,1031,1031.75,18270,123960
12/15/1995,1030.75,1032.5,1028.25,1029,17885,124930
12/18/1995,1030,1035,1029.5,1034,15250,127395
12/19/1995,1034.25,1035.5,1030.5,1034.25,13645,126615
12/20/1995,1034.5,1034.75,1030,1031,11770,124170
12/21/1995,1027,1030.5,1026,1029.5,17510,124030
12/22/1995,1030,1031.5,1028.25,1030.75,11080,123745
12/26/1995,1028.5,1034.5,1027.5,1033.75,9915,120885
12/27/1995,1034,1035,1031.5,1032.5,7635,120345
12/28/1995,1033.5,1038.5,1033,1038,14855,121145
12/29/1995,1040.5,1041.5,1037.5,1039,16435,120610
01/02/1996,1040,1043.5,1036.5,1037.25,19560,123985
01/03/1996,1033.5,1036.5,1027.5,1036.5,24950,123000
01/04/1996,1036.5,1037.5,1026.5,1029.75,26405,119815
01/05/1996,1029,1029.75,1019.75,1021.25,26215,118025
01/08/1996,1018.5,1018.5,1012.5,1013,27525,114660
01/09/1996,1013,1025.5,1013,1025,31785,112620
01/10/1996,1024.5,1028.25,1022.5,1024.25,31120,108655
01/11/1996,1023,1023.25,1017.5,1018,25855,108330
01/12/1996,1021,1027.5,1019.5,1027.25,21785,114065
01/15/1996,1026.5,1028,1024.25,1027,14075,117050
01/16/1996,1026.5,1026.5,1011,1013.5,27860,108340
01/17/1996,1013.75,1015.75,1007,1012.5,22720,106390
01/18/1996,1014.5,1018,1013.25,1018,20700,103330
01/19/1996,1021.5,1024.5,1020,1024.5,24440,105240
01/22/1996,1023,1023.5,1019,1020.5,21855,106770
01/23/1996,1021.5,1033.5,1020,1032.5,45985,116900
01/24/1996,1033.5,1038.25,1029,1037,26550,111355
01/25/1996,1033.5,1036.5,1030.5,1033,28325,110645
01/26/1996,1033.5,1049.5,1033.5,1048.5,33590,112290
01/29/1996,1046.5,1059.5,1046.5,1056.5,28675,112030
01/30/1996,1056,1061,1051,1060.5,32880,111295
01/31/1996,1060,1062.5,1051.75,1054.5,17975,109770
02/01/1996,1054.5,1062.5,1051.5,1058.5,19525,107675
02/02/1996,1059,1068.5,1059,1067.5,21575,112470
02/05/1996,1063.5,1063.75,1057.5,1060.5,19705,107500
02/06/1996,1060,1069.5,1060,1068.75,17300,104765
02/07/1996,1067.5,1070.5,1062,1062.5,19305,102990
02/08/1996,1057.5,1061,1056,1059,15340,101175
02/09/1996,1061,1067,1061,1061.25,12475,100065
02/12/1996,1060.5,1064,1058.5,1061.25,10230,98450
02/13/1996,1060,1063.5,1057.5,1063.5,13345,90920
02/14/1996,1065.5,1076,1065.5,1071.25,17690,87435
02/15/1996,1069,1074.5,1067.75,1071.75,19830,82675
02/16/1996,1071.25,1074.5,1070,1073.5,12175,79890
02/20/1996,1069.5,1071.5,1066,1068.5,16040,73070
02/21/1996,1070,1077.5,1069,1070,20985,73260
02/22/1996,1068,1068.5,1056.5,1059,25365,56700
02/23/1996,1059.5,1061.5,1055.75,1058.5,16560,71740
02/26/1996,1062.5,1067,1062,1066.25,11100,73910
02/27/1996,1067,1073.5,1066,1071,16635,75130
02/28/1996,1069.5,1072.5,1067.5,1071.5,13510,77815
02/29/1996,1069.5,1073,1065,1072.5,13825,79145
03/01/1996,1072.5,1078,1071,1077.75,13010,80050
03/04/1996,1079.5,1079.5,1072.5,1078.75,14730,83515
03/05/1996,1079.5,1082,1069.5,1071.75,15980,85060
03/06/1996,1074,1075,1065,1066.25,14790,85600
03/07/1996,1068.5,1073,1068.5,1072.25,11440,89080
03/08/1996,1073,1075.5,1069,1072,8575,88305
03/11/1996,1070,1072.5,1067,1072.25,8580,87625
03/12/1996,1067,1069,1063.5,1064,21205,84140
03/13/1996,1062.5,1065,1059.5,1062.75,12205,82610
03/14/1996,1066,1069,1060,1060.5,14140,82935
03/15/1996,1053,1055,1051,1051,22390,75270
03/18/1996,1047.5,1055,1047.5,1052.5,9055,73060
03/19/1996,1053.5,1054.5,1047.5,1048.5,16815,72105
03/20/1996,1045,1058.5,1044.5,1054,17310,71450
03/21/1996,1054.5,1055.5,1050.5,1053.75,10150,69550
03/22/1996,1053,1056.5,1052.5,1053.5,8140,64225
03/25/1996,1053.5,1065.25,1053.5,1064.75,10020,65705
03/26/1996,1070.5,1081.5,1069.5,1079.5,12015,67355
03/27/1996,1074.5,1080,1073,1077.5,9060,65655
03/28/1996,1074.5,1076,1071.5,1073.25,8115,64820
03/29/1996,1078,1083.25,1071.5,1082.5,11550,62745
04/01/1996,1079.5,1090.5,1079,1089.5,15755,59350
04/02/1996,1088.5,1096.5,1088,1090,12070,60025
04/03/1996,1089.5,1102.5,1088.5,1100.25,11580,57220
04/04/1996,1099.5,1102.5,1093.5,1099,9020,57170
04/08/1996,1097.5,1109.5,1097.5,1104.5,9345,55435
04/09/1996,1103.5,1113,1103,1109.5,13770,53215
04/10/1996,1112.5,1134.5,1112.5,1132.5,9780,51100
04/11/1996,1157,1157.5,1138.5,1149.5,18640,55575
04/12/1996,1139.5,1174.5,1139.5,1173.5,10785,49430
04/15/1996,1168.5,1183.5,1163.5,1172.5,9055,46080
04/16/1996,1174.5,1175.5,1147.5,1149.5,10730,43680
04/17/1996,1135.5,1154.5,1135.5,1152.5,12080,40460
04/18/1996,1158.5,1177.5,1158.5,1177.5,10440,38915
04/19/1996,1186.5,1200,1183.5,1195,14245,35740
04/22/1996,1220,1220,1217.5,1220,4055,35085
04/23/1996,1245,1245,1236.75,1245,26240,110460
04/24/1996,1234.75,1268.75,1220,1255.25,41465,105215
04/25/1996,1267.75,1280.25,1267.75,1272.25,26160,100765
04/26/1996,1261.75,1281.75,1251.75,1263.25,30955,101305
04/29/1996,1238.25,1250.75,1238.25,1238.25,17335,100380
04/30/1996,1213.25,1228.75,1213.25,1213.25,18655,102890
05/01/1996,1238.25,1238.25,1218.75,1238.25,19735,104465
05/02/1996,1263.25,1263.25,1214.25,1215.75,43955,109030
05/03/1996,1216.75,1227.75,1207.75,1226.75,28370,109695
05/06/1996,1235.75,1237.75,1214.75,1220.75,20415,101330
05/07/1996,1220.75,1232.75,1215.25,1231.75,17560,100635
05/08/1996,1246.75,1256.75,1238.75,1256.75,17940,96430
05/09/1996,1273.25,1273.25,1261.75,1271.25,19965,95270
05/10/1996,1261.25,1265.75,1246.25,1246.25,12740,94975
05/13/1996,1253.75,1254.75,1241.25,1248.75,14205,96190
05/14/1996,1238.75,1244.75,1229.25,1244.75,16640,94980
05/15/1996,1243.75,1243.75,1233.75,1236,15820,93305
05/16/1996,1235.75,1242.25,1221.75,1231,15405,89955
05/17/1996,1239.75,1253.25,1234.25,1246.5,19465,88565
05/20/1996,1234.75,1250.75,1232.75,1250.75,16100,88655
05/21/1996,1254.75,1258.75,1241.75,1243.75,14060,88340
05/22/1996,1243.75,1247.25,1230.75,1234.75,19575,84280
05/23/1996,1234.75,1236.75,1224.75,1229,17310,80095
05/24/1996,1226.75,1229.25,1211.75,1213.75,31955,81905
05/28/1996,1216.75,1216.75,1188.75,1189.75,30920,77445
05/29/1996,1186.75,1187.75,1164.75,1164.75,21840,69640
05/30/1996,1163.75,1174.75,1160.75,1171.25,24790,68995
05/31/1996,1172.75,1181.75,1168.75,1180.5,22480,72270
06/03/1996,1170.75,1170.75,1155.5,1165.5,15130,70650
06/04/1996,1165.75,1165.75,1142.75,1145.25,20895,68100
06/05/1996,1145.25,1149.75,1136.75,1141.25,28525,64935
06/06/1996,1137.75,1166.25,1137.75,1151,15770,61215
06/07/1996,1153.75,1163.75,1153,1162.75,16175,63245
06/10/1996,1170.75,1186.25,1168.75,1183.75,13450,63415
06/11/1996,1185.75,1186.75,1165.75,1173.75,14960,60240
06/12/1996,1168.75,1171.25,1160.75,1163,12050,57885
06/13/1996,1157.75,1174.75,1156.75,1172.75,22545,56770
06/14/1996,1173.25,1173.75,1166.25,1173.25,14650,56870
06/17/1996,1177.75,1193.75,1173.75,1174.5,20490,56280
06/18/1996,1175.75,1183.75,1166.75,1177.25,18595,56465
06/19/1996,1174.75,1177.75,1167.75,1175.75,10525,50280
06/20/1996,1172.25,1172.25,1162.75,1163.5,14095,48110
06/21/1996,1164.25,1170.25,1159.75,1166,10090,45600
06/24/1996,1161.75,1171.75,1161.75,1167.75,23570,86580
06/25/1996,1167.75,1171.75,1165.75,1168.75,18545,84115
06/26/1996,1165.75,1165.75,1158.75,1159.25,24635,79080
06/27/1996,1155.75,1158.25,1146.75,1149.25,42140,77035
06/28/1996,1146.75,1148.75,1137.25,1139.75,39420,78710
07/01/1996,1138.75,1148.75,1134.25,1139.5,32365,81845
07/02/1996,1133.75,1136.75,1124.25,1124.75,30175,82995
07/03/1996,1120.75,1130.75,1120.75,1127.75,28670,82170
07/05/1996,1120.75,1124.75,1117.75,1118.25,23215,83880
07/08/1996,1121.75,1127.25,1121.25,1122,20615,83625
07/09/1996,1125.75,1135.75,1123.75,1130.25,25190,82800
07/10/1996,1129.75,1134.25,1128.75,1131.75,18700,82400
07/11/1996,1134.75,1155.25,1134.75,1145.75,29350,84655
07/12/1996,1144.25,1158.75,1136.75,1137.25,32340,86415
07/15/1996,1130.75,1144.25,1129.75,1134.25,24335,86650
07/16/1996,1135.25,1139.75,1130.75,1135.75,25280,86640
07/17/1996,1130.25,1136.75,1125.75,1135.25,26380,90285
07/18/1996,1133.25,1138.75,1124.75,1125.25,17065,91065
07/19/1996,1126.75,1127.75,1101.75,1103.75,40080,91690
07/22/1996,1101.75,1108.75,1099.75,1102.75,18680,85270
07/23/1996,1103.25,1104.75,1093.75,1096.5,27095,87880
07/24/1996,1089.75,1092.25,1086.75,1087.25,47260,82325
07/25/1996,1082.75,1091.75,1080.25,1088.25,22465,83350
07/26/1996,1091.75,1092.25,1080.75,1085.75,17055,81975
07/29/1996,1084.75,1093.75,1082.25,1092.5,14975,80385
07/30/1996,1095.25,1095.75,1085.75,1086.5,17110,77320
07/31/1996,1083.25,1086.75,1081.25,1085.75,14720,77490
08/01/1996,1086.25,1090.25,1086.25,1088.75,10050,75710
08/02/1996,1088.25,1091.25,1081.75,1089.25,10880,77565
08/05/1996,1083.75,1086.25,1077.25,1081.25,17080,78400
08/06/1996,1082.25,1083.75,1075.75,1082.75,10775,76160
08/07/1996,1082,1088.75,1081.75,1087.25,10525,74065
08/08/1996,1088.25,1097.25,1087.75,1094.75,16955,72350
08/09/1996,1093.25,1098.25,1092.75,1093.25,9420,71825
08/12/1996,1101.75,1118.25,1101.75,1105.75,14240,69880
08/13/1996,1109.75,1109.75,1090.25,1096.75,15530,65135
08/14/1996,1094.75,1100.75,1091.25,1092.75,9180,63700
08/15/1996,1098.75,1098.75,1089.75,1092.5,12395,62930
08/16/1996,1091.25,1091.25,1083.75,1084.75,13080,61040
08/19/1996,1079.25,1093.75,1078.75,1093.75,13705,56980
08/20/1996,1092.75,1096.75,1089.25,1093.75,17860,51740
08/21/1996,1093.75,1095.75,1090.75,1091.25,19585,45975
08/22/1996,1090.25,1093.75,1087.75,1093.25,10105,45180
08/23/1996,1091.75,1096.75,1091.25,1094.75,16790,83545
08/26/1996,1096.75,1103.25,1091.25,1100.25,24335,90540
08/27/1996,1097.25,1100.25,1095.75,1098.75,17695,91835
08/28/1996,1098.75,1099.25,1087.75,1088.25,26455,97600
08/29/1996,1087.25,1089.25,1083.75,1085.75,27765,98170
08/30/1996,1085.75,1088.25,1082.25,1083.25,16580,98800
09/03/1996,1084.25,1085.75,1078.75,1079.75,18110,101895
09/04/1996,1074.75,1076.75,1068.75,1070.5,20690,105245
09/05/1996,1069.75,1071.5,1064.75,1068.5,20875,107890
09/06/1996,1065.75,1065.75,1059.75,1060.25,20295,108390
09/09/1996,1056.25,1063.25,1055.75,1061.75,23645,107475
09/10/1996,1063.25,1068.75,1063.25,1066.75,15465,108120
09/11/1996,1062.75,1064.25,1050.75,1051.5,28475,109380
09/12/1996,1048.75,1052.75,1046.75,1050.25,26545,103830
09/13/1996,1044.75,1046.75,1042.75,1044.75,20845,102245
09/16/1996,1040.75,1041.25,1035.75,1040,28525,98300
09/17/1996,1041.75,1045.25,1041.25,1043.25,20095,97970
09/18/1996,1038.75,1048.75,1038.75,1047.25,22845,94280
09/19/1996,1052.75,1052.75,1038.75,1041.25,20515,96200
09/20/1996,1040.25,1048.25,1040.25,1043.5,12520,95435
09/23/1996,1042.75,1049.75,1039.25,1049.5,13580,96920
09/24/1996,1049.25,1056.75,1047.75,1052,20660,97830
09/25/1996,1051.75,1055.75,1049.75,1054,15280,95955
09/26/1996,1053.25,1059.75,1051.75,1053,19735,98045
09/27/1996,1054.75,1057.75,1053.75,1057,14375,98590
09/30/1996,1053.25,1059.75,1051.75,1056.75,20495,98680
10/01/1996,1056.25,1059.75,1052.75,1053.25,14225,93880
10/02/1996,1055.75,1058.25,1046.75,1047,16795,92100
10/03/1996,1048.75,1051,1044.25,1047.25,18555,90965
10/04/1996,1047.75,1054.75,1043.25,1049.25,15995,89500
10/07/1996,1051.25,1053.75,1048.75,1050,10390,89650
10/08/1996,1049.25,1056.75,1048.75,1056.25,11545,89000
10/09/1996,1056.75,1060.25,1053.5,1053.75,12260,89600
10/10/1996,1051.75,1054.25,1049.75,1052.75,13025,88185
10/11/1996,1049.75,1059.75,1048.75,1050.25,13610,89490
10/14/1996,1051.25,1059.75,1050.75,1059.25,15515,92300
10/15/1996,1059.75,1062.75,1048.75,1053.5,19595,90035
10/16/1996,1054.75,1057.75,1052.75,1053.5,15385,87435
10/17/1996,1053.5,1053.5,1046.75,1047.25,14595,86895
10/18/1996,1049.25,1049.25,1040.75,1044.75,19005,91325
10/21/1996,1043.75,1046.75,1037.75,1038.25,13440,89355
10/22/1996,1036.75,1042.75,1035.25,1042,19350,91845
10/23/1996,1044.75,1047.75,1040.75,1042,17790,87025
10/24/1996,1041.25,1044.75,1036.75,1041,25950,86340
10/25/1996,1040.25,1046.25,1039.25,1042.5,17925,83860
10/28/1996,1043.75,1045.75,1033.75,1036,16950,84610
10/29/1996,1032.75,1038.25,1032.75,1034.75,16305,84450
10/30/1996,1034.75,1036.75,1029.75,1030,10560,83010
10/31/1996,1026.75,1028.75,1016.5,1019.25,29825,80075
11/01/1996,1018.75,1020.75,1012.75,1015.75,22515,80320
11/04/1996,1014.75,1016.75,1012.25,1014.25,16070,80285
11/05/1996,1012.5,1015.75,1008.75,1008.75,22890,77000
11/06/1996,1009.75,1015.75,1007.75,1013.5,17680,76555
11/07/1996,1014.75,1022.75,1013.25,1021.75,14955,71920
11/08/1996,1022.75,1031.75,1018.75,1030.75,15325,68035
11/11/1996,1031.25,1041.75,1030,1038.25,18870,63290
11/12/1996,1038.75,1049.75,1038.25,1047.25,30140,55865
11/13/1996,1047.75,1050.75,1041.75,1049.75,22700,49845
11/14/1996,1049.25,1051.25,1045.75,1047.25,11610,48105
11/15/1996,1047.75,1047.75,1040.75,1041.25,11190,46325
11/18/1996,1036.75,1037.25,1031.75,1035.25,10935,45450
11/19/1996,1034.25,1040.75,1033.25,1039.25,6660,42135
11/20/1996,1041.25,1055.75,1040.75,1055.5,12325,39960
11/21/1996,1055.75,1067.75,1054.75,1054.75,17350,34170
11/22/1996,1054.75,1064.25,1050.25,1062.25,9540,26800
11/25/1996,1065.5,1073,1065.5,1068.25,17305,92220
11/26/1996,1069,1069.5,1064,1068,13390,92725
11/27/1996,1068.25,1068.5,1060,1060.25,10180,93885
11/29/1996,1060,1060,1053,1054.5,9120,94390
12/02/1996,1052,1055.5,1051,1052,10485,90330
12/03/1996,1050,1051.25,1046.5,1047.5,12745,89735
12/04/1996,1046,1052.5,1046,1048,13225,90450
12/05/1996,1045.5,1056.5,1045.5,1055,14640,90905
12/06/1996,1056.5,1064,1056.5,1060.5,20785,91150
12/09/1996,1059,1062.5,1055,1055.25,19505,91280
12/10/1996,1055,1061,1054.5,1057.5,11320,91280
12/11/1996,1061,1063,1059,1060.75,18145,90680
12/12/1996,1064,1066,1060,1064.5,18060,90980
12/13/1996,1064.5,1065.5,1060.75,1063.75,16575,90480
12/16/1996,1064,1069,1062.25,1067.5,11520,91635
12/17/1996,1067.5,1071,1064.5,1070,15065,91295
12/18/1996,1071.5,1084,1071,1074.25,38570,95610
12/19/1996,1074.5,1081,1073,1074.5,16545,98070
12/20/1996,1073,1074.5,1069,1070.75,11910,98360
12/23/1996,1069,1069.5,1066,1067,7180,96685
12/24/1996,1065,1066,1064,1065,7960,96420
12/26/1996,1064.5,1069,1064.5,1067.25,8560,96190
12/27/1996,1068.5,1069.5,1063.5,1064.25,8700,95520
12/30/1996,1061,1062,1057,1057.25,13225,94680
12/31/1996,1056,1059.75,1054,1054.25,8835,93580
01/02/1997,1055.5,1064,1054.5,1064,13600,95495
01/03/1997,1063.75,1064,1056.5,1058.5,10910,94240
01/06/1997,1061.5,1070.5,1061.5,1065,16130,94375
01/07/1997,1066.5,1074,1065,1073,14355,95080
01/08/1997,1073,1078.75,1072.5,1074.5,20170,96230
01/09/1997,1073,1073,1067.5,1070.25,11295,95405
01/10/1997,1077,1081,1068,1070.5,18400,93105
01/13/1997,1070.5,1077,1069,1077,12440,89975
01/14/1997,1075.5,1078,1073.5,1074.75,18740,85590
01/15/1997,1074,1078.5,1073.5,1077.5,13680,84670
01/16/1997,1079,1079.5,1072.25,1075.75,22175,81570
01/17/1997,1074.5,1074.5,1067.5,1070,13565,77970
01/20/1997,1065.25,1069,1065,1066.25,10620,76225
01/21/1997,1065.5,1073,1065,1071.75,13865,74930
01/22/1997,1073,1075.5,1072.25,1074.75,12165,69870
01/23/1997,1073,1077,1072.5,1076.75,14155,71250
01/24/1997,1079,1079.5,1074,1076,15245,68690
01/27/1997,1076,1077.5,1072.25,1075.25,11710,68230
01/28/1997,1076,1078.75,1076,1077.5,11790,68190
01/29/1997,1076.5,1077.5,1073.5,1075,13510,66860
01/30/1997,1075,1076,1071,1071,10495,66410
01/31/1997,1070.5,1070.5,1061,1062.25,19520,67370
02/03/1997,1061,1065,1059,1064,11875,67220
02/04/1997,1065,1066,1061.5,1065.25,11765,67960
02/05/1997,1065.5,1075,1064.25,1074.5,17660,65780
02/06/1997,1075,1078,1072.5,1073,24130,64345
02/07/1997,1071,1073,1070,1071.5,8730,63165
02/10/1997,1073,1075.5,1072,1073,7750,62895
02/11/1997,1073,1083,1071.5,1082.5,17615,63305
02/12/1997,1081,1086,1076.5,1079.75,23000,63840
02/13/1997,1079,1082,1078,1078.5,16715,62030
02/14/1997,1078,1079.5,1073,1074.5,12045,59450
02/18/1997,1075.5,1084,1075,1079,15220,54340
02/19/1997,1079,1083.5,1078,1078,12310,51815
02/20/1997,1078.5,1082.5,1078,1081,10720,46590
02/21/1997,1081,1092.5,1081,1091.75,13570,41615
02/24/1997,1096,1099,1093.5,1096.5,16660,55235
02/25/1997,1094.5,1094.5,1088,1092.25,18825,58965
02/26/1997,1089.5,1091.5,1085,1085,15280,60775
02/27/1997,1087,1094,1086,1090.25,20495,65150
02/28/1997,1089.5,1093.5,1087.5,1089,15670,67730
03/03/1997,1097,1098,1094,1095.5,17080,69450
03/04/1997,1095,1103,1089,1089,22820,71500
03/05/1997,1088.5,1093,1087.5,1091.75,17835,68750
03/06/1997,1094,1099,1092.5,1096.5,16755,70280
03/07/1997,1097,1102.5,1091,1098.5,16070,69190
03/10/1997,1098,1104,1096.5,1101.25,10540,67640
03/11/1997,1098,1101.5,1096.5,1101.25,12465,65005
03/12/1997,1103,1105.5,1099,1099.5,13125,65530
03/13/1997,1098.5,1100,1094,1097.5,9505,66150
03/14/1997,1098.5,1105.5,1098.5,1104,11805,66320
03/17/1997,1105.5,1105.5,1094,1094.5,24330,57860
03/18/1997,1095.5,1098.75,1092.5,1097.75,7200,56430
03/19/1997,1098,1109,1097,1107.5,13140,57885
03/20/1997,1109,1117,1107.5,1112.25,19230,58410
03/21/1997,1107,1109,1100.5,1102.25,16555,55955
03/24/1997,1100.5,1103,1097.5,1101,9310,54660
03/25/1997,1105,1107,1103.5,1105.25,12365,48820
03/26/1997,1105,1111,1105,1110.5,9125,47295
03/27/1997,1115,1119,1114,1117.75,17685,49050
03/31/1997,1116.5,1121,1111,1111.5,12075,49090
04/01/1997,1118,1120,1107.25,1107.75,12765,48335
04/02/1997,1105,1106.5,1100,1103,9300,45390
04/03/1997,1100.5,1102,1094,1094,10225,44975
04/04/1997,1090,1092.5,1087,1091,13805,43470
04/07/1997,1094,1105,1093.5,1101,9505,41405
04/08/1997,1106,1118,1106,1113.25,15055,41275
04/09/1997,1113,1116,1106,1115.25,7590,41330
04/10/1997,1124,1125,1120,1124.5,8305,42285
04/11/1997,1134,1144,1133,1140.5,11430,41240
04/14/1997,1165.5,1165.5,1165.5,1165.5,3200,39650
04/15/1997,1165,1166,1152,1159.5,11110,37955
04/16/1997,1153,1156.5,1149,1154,8015,35860
04/17/1997,1153,1177,1153,1171,12485,34115
04/18/1997,1167,1193,1165,1188.5,11195,33465
04/21/1997,1191.5,1203,1181,1183.5,9585,27165
04/22/1997,1183,1191,1173,1186,6415,25525
04/23/1997,1182.5,1184.5,1172,1172.5,24310,113150
04/24/1997,1168,1175,1154,1156,49935,115490
04/25/1997,1161,1166,1157,1164,24360,111200
04/28/1997,1156,1158,1147.5,1152,28830,115305
04/29/1997,1149,1158,1145,1151,25010,116480
04/30/1997,1158.5,1166,1155,1165.25,32155,115210
05/01/1997,1165,1167,1159,1161,26345,113865
05/02/1997,1157,1158.5,1152.5,1153.5,19745,116100
05/05/1997,1153,1154.75,1141,1142.5,30850,119160
05/06/1997,1139,1139.5,1132,1133,31895,115070
05/07/1997,1139.5,1146,1136,1136,21395,112790
05/08/1997,1135,1147,1133,1145,17395,114115
05/09/1997,1149,1151,1144.5,1145.5,14380,113380
05/12/1997,1142,1143,1132,1135.5,29520,115610
05/13/1997,1133,1140,1127.75,1139.25,31300,110450
05/14/1997,1141.5,1141.5,1125,1127.25,39160,109055
05/15/1997,1128.5,1136,1128.5,1130,24040,108020
05/16/1997,1134,1138,1133,1135,23280,109115
05/19/1997,1129,1134.5,1126,1130.5,23585,110675
05/20/1997,1131,1132.5,1122,1122.25,24210,104830
05/21/1997,1124,1125,1119,1124.75,15990,103740
05/22/1997,1126,1126.75,1116.5,1118,20935,105525
05/23/1997,1115.5,1116,1109,1111.5,29505,106760
05/27/1997,1108,1109,1099,1100,24900,105650
05/28/1997,1099.5,1108.5,1096,1106.25,23675,97925
05/29/1997,1109,1113.5,1099,1099.5,22110,99630
05/30/1997,1104,1104.5,1097.25,1098.5,18860,96780
06/02/1997,1098.5,1100,1093,1095,17890,96955
06/03/1997,1095.5,1096.5,1092,1093.5,19840,95035
06/04/1997,1091.5,1092.25,1086,1087.75,27450,95405
06/05/1997,1087,1095.5,1087,1094,29610,99110
06/06/1997,1096.5,1100,1092,1094.5,20650,98405
06/09/1997,1094.5,1105,1094,1102,27370,95260
06/10/1997,1101.5,1107,1099.5,1099.75,17310,96025
06/11/1997,1098,1101,1094,1098.5,17375,93170
06/12/1997,1095.25,1097,1086.5,1087.5,33705,98870
06/13/1997,1087.5,1090.5,1083,1084,24900,94610
06/16/1997,1079,1080,1075,1075,24010,92355
06/17/1997,1074.5,1079,1073.25,1074.5,18915,86235
06/18/1997,1075.5,1075.5,1071,1071.25,15685,82115
06/19/1997,1069.5,1070,1066,1067,23160,79600
06/20/1997,1064.5,1065,1059.5,1060,33480,74595
06/23/1997,1053.75,1054.25,1047.75,1048,31320,85280
06/24/1997,1049.75,1054.75,1048.25,1051,21630,89950
06/25/1997,1050.75,1053.75,1048.75,1052.5,25740,93195
06/26/1997,1055.25,1057.75,1052.75,1057.75,26500,101680
06/27/1997,1056.75,1056.75,1047.75,1048.25,34640,106375
06/30/1997,1044.75,1046.75,1041.25,1041.75,30520,110555
07/01/1997,1042.25,1046.75,1041.25,1042.5,27565,113180
07/02/1997,1043.75,1045.75,1043,1044.25,23010,116450
07/03/1997,1043.75,1044.25,1037.75,1038,34550,120375
07/07/1997,1034.75,1034.75,1029,1029,44615,124120
07/08/1997,1031.25,1035.75,1031.25,1033.25,126075,126070
07/09/1997,1034.5,1046.25,1034.5,1043.25,49325,124735
07/10/1997,1040.75,1043.25,1037.75,1038,33260,123410
07/11/1997,1032.75,1041.75,1031.75,1039.75,32745,124685
07/14/1997,1056.75,1058.75,1046.75,1047.75,49675,130335
07/15/1997,1047.25,1054.25,1046.25,1051.25,34920,129165
07/16/1997,1049.75,1049.75,1044.75,1044.75,28280,128915
07/17/1997,1044.75,1048.75,1044.25,1047.25,27170,130480
07/18/1997,1049.75,1053.75,1048.75,1053.25,24285,131920
07/21/1997,1044.75,1058.25,1044.75,1056.75,34830,133940
07/22/1997,1061.75,1067.75,1061.25,1066.5,32340,135980
07/23/1997,1067.75,1076.25,1066.5,1071.5,34475,140580
07/24/1997,1069.25,1072.25,1067.75,1071,26570,139575
07/25/1997,1069.25,1074.75,1068.75,1071.25,22990,137235
07/28/1997,1071.25,1076.75,1068.75,1068.75,22905,137845
07/29/1997,1069.75,1073.25,1068.75,1070.75,20530,133535
07/30/1997,1070.75,1072.75,1064.25,1068.25,18945,133960
07/31/1997,1066.75,1075.75,1066.25,1075,26485,137400
08/01/1997,1071.25,1075.75,1071.25,1072.25,19830,135880
08/04/1997,1077.75,1078.75,1066.75,1068,22375,136550
08/05/1997,1065.75,1068.25,1064.75,1067,17735,137000
08/06/1997,1069.25,1077.75,1068.75,1076.75,17515,137020
08/07/1997,1076.25,1082.75,1072.25,1079.75,27015,137960
08/08/1997,1078.25,1083.75,1077.75,1083.75,17520,139065
08/11/1997,1078.75,1081.25,1077.75,1079.75,15110,136525
08/12/1997,1081.75,1086.75,1076.75,1078,27570,127925
08/13/1997,1075.25,1077.25,1073.75,1075.5,17230,125275
08/14/1997,1074.75,1075.5,1069.75,1070,24080,121040
08/15/1997,1068.75,1071.75,1066.75,1068.25,17260,120875
08/18/1997,1066.75,1071.75,1066.75,1071,12530,119595
08/19/1997,1073.25,1077.25,1073.25,1076.25,18235,113220
08/20/1997,1075.75,1079.25,1075.75,1077.5,20045,108980
08/21/1997,1080.25,1082.75,1079.75,1082.75,22545,102475
08/22/1997,1083.75,1086.75,1081.25,1086.75,22470,97965
08/25/1997,1081.25,1081.25,1076.25,1080.5,19875,126280
08/26/1997,1078.25,1080.75,1077.25,1077.75,18105,129755
08/27/1997,1077.25,1085.25,1076.25,1085.25,37205,144675
08/28/1997,1086.25,1090.75,1082.75,1088.75,28200,152545
08/29/1997,1087.75,1094.25,1086.25,1089.75,29045,156715
09/02/1997,1088.75,1090.75,1085.25,1087.75,20760,157765
09/03/1997,1086.25,1087.25,1084.25,1086,28335,158285
09/04/1997,1083.75,1087.75,1081.25,1084,30055,164480
09/05/1997,1083.75,1086.25,1081.75,1083.25,24595,162415
09/08/1997,1080.75,1080.75,1072.75,1075.25,52365,167280
09/09/1997,1076.25,1080,1073.5,1080,26880,161730
09/10/1997,1080.75,1081.25,1076.75,1077.25,20155,161990
09/11/1997,1074.25,1076.75,1073.25,1074.25,28455,161605
09/12/1997,1073.25,1074.25,1069.25,1069.75,32060,167295
09/15/1997,1068.75,1069.75,1064.25,1065.75,24385,167210
09/16/1997,1066.75,1073.25,1066.75,1070.5,26205,168110
09/17/1997,1068.25,1071.75,1065.75,1071.25,16060,169225
09/18/1997,1077.25,1078.25,1069.75,1070,28470,172350
09/19/1997,1067.25,1073.75,1066.25,1070.25,21715,174285
09/22/1997,1067.25,1068.25,1065.25,1067.25,15480,171810
09/23/1997,1068.25,1072.25,1066.75,1070,22015,171940
09/24/1997,1070.75,1071.25,1066.25,1066.25,14505,169575
09/25/1997,1067.5,1068.75,1065.75,1068.75,15650,168620
09/26/1997,1065.25,1065.25,1060.25,1060.5,34520,180010
09/29/1997,1058.75,1060.75,1058.25,1059.5,18080,178700
09/30/1997,1059.75,1060,1055.25,1055.25,25125,173425
10/01/1997,1054.75,1057.75,1052.25,1052.5,22215,175690
10/02/1997,1052.25,1057.25,1048.25,1054.25,27575,171640
10/03/1997,1055.75,1060.25,1055.25,1058.25,18910,167460
10/06/1997,1056.25,1059.25,1055.25,1056.75,6355,167150
10/07/1997,1056.75,1071.25,1055.75,1067.5,45870,164910
10/08/1997,1065.5,1069.25,1063.25,1066,22285,156490
10/09/1997,1065.75,1072.25,1064.75,1070.5,19025,150580
10/10/1997,1072.75,1074.25,1065.75,1066.5,23215,150490
10/13/1997,1067.25,1073.25,1066.75,1071.25,14935,147280
10/14/1997,1068.25,1068.75,1065.25,1065.75,14710,146845
10/15/1997,1064.75,1069.75,1064.25,1069.5,16625,145115
10/16/1997,1071.25,1071.25,1066.25,1067,18580,145145
10/17/1997,1067.25,1067.25,1064.75,1065.25,13670,143010
10/20/1997,1063.75,1074.25,1063.75,1073,35900,147795
10/21/1997,1073.25,1078.25,1070.75,1077.75,24380,146000
10/22/1997,1079.25,1080.25,1071.25,1074.75,21860,143295
10/23/1997,1071.25,1072.75,1068.25,1068.25,16505,144125
10/24/1997,1071.25,1072.25,1067.25,1070,15545,144880
10/27/1997,1071.25,1071.25,1061.25,1062,30175,140605
10/28/1997,1059.75,1063.25,1056.75,1060.75,18090,138355
10/29/1997,1061.25,1064.25,1059.75,1060.25,15180,136715
10/30/1997,1056.25,1062.25,1055.25,1060.5,16265,137295
10/31/1997,1060.75,1063.25,1058.75,1062.5,10480,136795
11/03/1997,1062.25,1065.25,1061.25,1064,13510,136475
11/04/1997,1064.25,1064.75,1061,1061,11075,136875
11/05/1997,1060.75,1061.75,1057.75,1057.75,20885,135085
11/06/1997,1055.75,1059.25,1053.25,1057.75,20535,135495
11/07/1997,1056.75,1060.25,1056.75,1059.25,13180,131460
11/10/1997,1056.75,1056.75,1050.25,1050.75,30710,106325
11/11/1997,1052.25,1055.25,1051.25,1052.5,16690,134485
11/12/1997,1050.75,1051.25,1048.75,1050,18105,129965
11/13/1997,1049.75,1050.75,1045.25,1046.75,24575,128285
11/14/1997,1047.25,1048,1044.25,1045.25,22015,125450
11/17/1997,1045.25,1049.25,1045.25,1048.75,17640,120050
11/18/1997,1048.75,1051.75,1048.25,1049,16885,115475
11/19/1997,1046.75,1048.75,1042.25,1043.75,28145,108120
11/20/1997,1043.25,1044.25,1040.75,1042,19705,96135
11/21/1997,1040.75,1043.75,1040.25,1043.5,24240,89370
11/24/1997,1044.75,1045.25,1040.75,1042,19805,116095
11/25/1997,1041.25,1042.25,1037.75,1038.5,43540,128580
11/26/1997,1038.5,1048.25,1038.5,1045.75,45770,125915
11/28/1997,1046.25,1048.75,1044.75,1048,14575,125720
12/01/1997,1048.25,1052.75,1047.25,1049.25,26030,127265
12/02/1997,1051.25,1051.25,1045.25,1045.75,18125,127360
12/03/1997,1045.25,1047.75,1043,1043.5,26000,133870
12/04/1997,1043.75,1045.25,1042.25,1042.75,13345,133620
12/05/1997,1043.75,1047.25,1041.75,1047.25,18865,131535
12/08/1997,1047.25,1052.75,1047.25,1050.5,25815,131240
12/09/1997,1049.75,1050.75,1046.25,1046.75,20255,134165
12/10/1997,1048.25,1048.75,1045.25,1046.25,15125,136880
12/11/1997,1044.75,1044.75,1037.75,1038.75,26395,140105
12/12/1997,1039.25,1039.25,1031.75,1032.75,26580,146800
12/15/1997,1032.75,1032.75,1029.25,1030.5,23555,142050
12/16/1997,1032.75,1035.25,1029.75,1030.25,22800,141140
12/17/1997,1031.25,1034.75,1031,1032.75,19080,140870
12/18/1997,1032.75,1032.75,1021.75,1022,40210,134635
12/19/1997,1022.25,1024.75,1017.25,1019.75,32390,137255
12/22/1997,1018.75,1024.25,1018.5,1019.75,16010,135090
12/23/1997,1020.75,1022.75,1019.25,1022.25,10695,135335
12/24/1997,1022,1027.75,1021.75,1024.25,7375,134020
12/26/1997,1025.25,1026.75,1023.75,1025.25,5540,134755
12/29/1997,1026.25,1026.75,1021.25,1021.5,9150,135565
12/30/1997,1020.25,1021.25,1015.75,1016,13660,135120
12/31/1997,1016,1016.75,1014,1014.25,10745,136015
01/02/1998,1014.75,1020.75,1013.75,1020,2678,27246
01/05/1998,1020.25,1022.75,1015.75,1017.5,2381,27380
01/06/1998,1016.75,1017.5,1010.75,1012.25,4460,26623
01/07/1998,1010.75,1016.25,1010.25,1016,3671,25788
01/08/1998,1014.75,1015.75,1008.75,1010,4951,25824
01/09/1998,1010,1012.75,1009.5,1010.75,3385,25256
01/12/1998,1009.25,1012.75,1009,1011.25,3899,25028
01/13/1998,1028.25,1030.75,1018.25,1023,7923,24169
01/14/1998,1020.75,1025.75,1017.75,1019.25,4933,23349
01/15/1998,1015.25,1023.25,1014.75,1022.5,4835,22758
01/16/1998,1023.75,1026.75,1021.75,1023.25,3996,21910
01/20/1998,1023.25,1024.75,1018.75,1022.5,3162,22036
01/21/1998,1021.25,1022.75,1019.25,1019.25,3613,21563
01/22/1998,1018.75,1022.75,1018.25,1022.25,2377,21178
01/23/1998,1024.25,1027.25,1023.25,1025.75,3864,21125
01/26/1998,1025.75,1032.75,1024.75,1031.75,4563,21155
01/27/1998,1033.75,1036.75,1030.25,1031.25,4825,20980
01/28/1998,1030.25,1032.75,1028.25,1029.25,2515,20628
01/29/1998,1029.75,1030.75,1027.75,1028.75,2341,20169
01/30/1998,1028.25,1029.75,1026.75,1028.25,3204,19973
02/02/1998,1027.25,1032.75,1025.75,1032.25,4044,19921
02/03/1998,1032.75,1036.25,1031,1033.25,5654,19346
02/04/1998,1032.5,1034.75,1030.75,1032,3717,18218
02/05/1998,1029.75,1032.75,1029,1029.5,3450,18048
02/06/1998,1027.25,1028.75,1024.25,1025.25,4044,18243
02/09/1998,1025.25,1029.5,1025.25,1027.75,2871,17468
02/10/1998,1027.25,1029.25,1026.75,1028.5,1591,17000
02/11/1998,1026.25,1028.25,1021.75,1024,6526,17856
02/12/1998,1024.75,1025.75,1022.25,1024.75,3135,17916
02/13/1998,1024.25,1025.25,1021.75,1021.75,2156,17805
02/17/1998,1018.75,1019.25,1014.75,1016.25,3464,17559
02/18/1998,1015.25,1017.75,1015.25,1016.5,1822,17351
02/19/1998,1016.25,1019.75,1012.75,1018,3450,16677
02/20/1998,1019.25,1020.75,1017.75,1018.5,3808,16051
02/23/1998,1020.75,1022.75,1019.75,1020.75,2831,14115
02/24/1998,1021.75,1022.75,1016.25,1016.75,4343,16000
02/25/1998,1016.75,1018.75,1016.25,1016.75,4322,17797
02/26/1998,1018.75,1021.75,1018.25,1020.25,4263,18919
02/27/1998,1019.75,1028.25,1019.25,1025.25,7038,19742
03/02/1998,1028.75,1030.25,1025.5,1026.5,4059,20417
03/03/1998,1026.5,1028.75,1025,1026,3399,20613
03/04/1998,1025.25,1026.75,1022.75,1022.75,3320,20967
03/05/1998,1023.25,1024.25,1021,1021,1948,20935
03/06/1998,1021.25,1024.75,1021.25,1022.75,2465,20823
03/09/1998,1027.25,1027.75,1025.25,1025.75,1903,20957
03/10/1998,1025.75,1029.75,1025.25,1028.5,2251,21276
03/11/1998,1031.75,1037.25,1030.75,1034.5,6665,21447
03/12/1998,1034.75,1035.25,1030.75,1031.25,3282,21668
03/13/1998,1028.75,1030.75,1026.25,1026.5,3223,22091
03/16/1998,1025.25,1026.25,1022.25,1023.25,2170,21759
03/17/1998,1023.25,1027.75,1023.25,1026,2278,20952
03/18/1998,1026.75,1028.75,1021.75,1021.75,3131,20294
03/19/1998,1020.75,1020.75,1016.75,1017.75,3728,19638
03/20/1998,1015.75,1017.25,1014.25,1015,3979,19604
03/23/1998,1016.75,1019.75,1012.25,1019.25,2495,19421
03/24/1998,1018.25,1018.75,1015.75,1016.5,2067,18617
03/25/1998,1016.25,1017.25,1013.75,1013.75,2103,18326
03/26/1998,1014.25,1015,1005.75,1005.75,5685,19889
03/27/1998,1006.75,1010.25,1006.75,1010.25,3610,18973
03/30/1998,1010.5,1014.25,1010.5,1012.5,2831,18667
03/31/1998,1016.25,1016.25,1006.75,1008.25,4992,18016
04/01/1998,1008.25,1008.75,1002.25,1003.5,2993,17093
04/02/1998,1004,1006.75,1001.75,1005.25,2013,16923
04/03/1998,1006.25,1006.25,1001,1001.25,1692,16454
04/06/1998,999.75,1000.75,995.25,996.25,2857,16031
04/07/1998,997.25,999.75,994.75,996.25,3870,15274
04/08/1998,995.75,998.75,995.75,996.75,1961,13759
04/09/1998,994.25,995.75,991.25,991.5,1788,13800
04/13/1998,993.25,994.25,988.75,990.75,2119,13545
04/14/1998,992.25,995.25,991.25,994,3230,12777
04/15/1998,995.25,998.25,994.75,997,2497,12145
04/16/1998,995.25,998.75,991.25,996.75,2031,11601
04/17/1998,997.25,999.75,996.25,996.75,1565,11127
04/20/1998,994.25,994.25,991.75,992.75,1545,10286
04/21/1998,992.25,995.75,990.75,994.75,1459,9668
04/22/1998,992.75,993.25,989.75,989.75,3870,9397
04/23/1998,990.5,991.5,988,989.75,3607,22831
04/24/1998,991.5,995,990,990.25,3756,22817
04/27/1998,988,991.5,987.75,990.5,2356,22847
04/28/1998,992,993.5,989,992.5,3745,23054
04/29/1998,993,994.5,987.5,988.75,3917,24123
04/30/1998,987.5,990,987.5,988,4734,25198
05/01/1998,987.5,989,986.5,987,3235,25416
05/04/1998,991,992.5,986.5,989.25,3645,25935
05/05/1998,990,994.5,990,994.5,4857,25963
05/06/1998,996,1003.5,996,1001.75,6986,25330
05/07/1998,1001,1004.5,996.5,998.75,6724,25312
05/08/1998,997,997.5,994.5,994.75,3316,24519
05/11/1998,989.5,990,986.75,987.75,6022,25007
05/12/1998,988,989.5,986,989,3006,24693
05/13/1998,990.5,994,990.5,991.25,2793,24066
05/14/1998,989.5,992.75,989.5,990.75,2697,24067
05/15/1998,989.5,990.5,988,989.25,3142,23854
05/18/1998,988.5,993,988.5,991.25,2615,23956
05/19/1998,989,990.25,988.5,988.75,2271,24553
05/20/1998,988.5,993,988.5,992.25,4626,24577
05/21/1998,993,995.5,989,989.5,4427,24373
05/22/1998,989.5,991,987,987.5,3432,24637
05/26/1998,982.5,983.5,981,981.25,5045,25655
05/27/1998,981.25,982.5,976,979,6473,25235
05/28/1998,980.5,981.5,977.5,977.5,4566,25398
05/29/1998,977.5,979.5,976.5,977.25,4009,25877
06/01/1998,975,975.5,973,973.5,5504,26103
06/02/1998,975,976,973.5,975.25,5156,25570
06/03/1998,976.5,978,970.5,971.5,6123,25736
06/04/1998,971,974,970,973.25,4085,25516
06/05/1998,971.5,972.5,970.75,971.25,4131,25361
06/08/1998,968.5,969.5,965.5,966.5,5265,24599
06/09/1998,965.5,967.5,963.5,966.5,6036,24242
06/10/1998,966.5,968,964.5,965.25,5324,25088
06/11/1998,963.5,966.5,963.5,964.75,5266,25532
06/12/1998,962.75,967,962.75,966,5429,23421
06/15/1998,962.5,964.5,961.75,962.25,3157,23329
06/16/1998,962.5,966,962,964.5,4642,22081
06/17/1998,965.5,975,965.5,969.5,7399,20984
06/18/1998,967.5,972.5,967.5,970.75,5518,20151
06/19/1998,973.5,980,972.5,976,7725,18762
06/22/1998,971,974.5,971,972.25,5093,16368
06/23/1998,974,982,974,977.5,5020,13653
06/24/1998,974.5,983.5,974.5,983,4392,14263
06/25/1998,982,983,977,977,4640,14613
06/26/1998,976,976.5,969.5,970,4772,15167
06/29/1998,964,964,959.5,960.5,6911,16380
06/30/1998,964,967.5,962.5,965.75,5048,16788
07/01/1998,963.5,963.5,961,962.5,5114,16532
07/02/1998,961,961.5,957.5,957.75,5821,17362
07/06/1998,955.5,962,955.5,961.5,6843,18027
07/07/1998,964,968.5,964,966.5,6125,18824
07/08/1998,972,974,963.5,964.25,6917,19782
07/09/1998,961,962.5,960,960.25,4781,19721
07/10/1998,954.5,956.5,954,954.5,5481,19930
07/13/1998,956.5,957,954.5,955.5,4364,19712
07/14/1998,952,953,950.5,950.75,3517,19634
07/15/1998,950.75,951.5,948.5,948.5,4702,19982
07/16/1998,950.5,952.5,948.5,948.5,4842,19768
07/17/1998,952,953.25,950.25,950.25,5180,20423
07/20/1998,950.25,955.5,950,952,3929,21010
07/21/1998,952.5,953.5,949.5,949.75,3746,21008
07/22/1998,947,947.75,946,946.5,4791,20726
07/23/1998,947,947.25,945,945.25,4308,21240
07/24/1998,945,949.5,943.75,945.25,5780,20747
07/27/1998,942.5,943,941,941.25,5251,20254
07/28/1998,940.5,942,935.5,935.75,4509,20435
07/29/1998,936,936.25,930,931.25,4981,20712
07/30/1998,929,935,929,934.25,5183,20422
07/31/1998,933,937,933,934,5892,20251
08/03/1998,932.5,933.5,929.5,931.25,5262,20708
08/04/1998,932.5,933.5,929.25,930,5294,21405
08/05/1998,930,930,927,928,3222,21472
08/06/1998,928,931.5,927.5,931.25,3936,21278
08/07/1998,932.5,934,931.25,932.5,4018,21804
08/10/1998,932,936.5,932,935.5,3095,21561
08/11/1998,933.5,936.25,932.5,934.5,3399,21567
08/12/1998,933.5,939,932,938.25,4786,20871
08/13/1998,939.5,939.5,934,934.25,3249,20441
08/14/1998,934,938,934,937.25,3807,20007
08/17/1998,940,943,940,941,5550,18521
08/18/1998,940.5,940.5,936.5,937.5,3174,18774
08/19/1998,937,940,935.5,937,3705,17259
08/20/1998,936.5,937.5,935,935.5,2493,16447
08/21/1998,934.5,934.75,932,932.5,4149,15279
08/24/1998,932.5,932.5,929.5,931.5,4847,33872
08/25/1998,931.5,931.5,927,928,5796,32373
08/26/1998,926.25,928,925.5,926,4919,35311
08/27/1998,925,926.5,922,925.25,7317,35581
08/28/1998,925.5,925.5,923,923.25,6329,35737
08/31/1998,923,926,920.5,920.75,6672,36424
09/01/1998,919.5,922.5,919,920.25,7109,35870
09/02/1998,921.5,924.5,920.75,923.25,5269,35625
09/03/1998,922,926,921.75,924.25,4436,35498
09/04/1998,925,930,925,927,4219,35423
09/08/1998,930,932,929,932,4018,36055
09/09/1998,930.5,931,926,926,4751,36372
09/10/1998,925.5,929,924.5,928.25,2897,36295
09/11/1998,924,927,923,926,4941,36100
09/14/1998,925.25,930,924.5,929.75,3615,35656
09/15/1998,931,936,930,935.75,6422,35916
09/16/1998,935,939,930.5,931.5,8667,35626
09/17/1998,930.5,935.5,929.5,934.25,5486,34305
09/18/1998,935.5,938.5,933.5,934.25,3956,34152
09/21/1998,932.5,941.5,932.25,941.25,5990,34576
09/22/1998,942,947.75,941.5,947.5,11270,35117
09/23/1998,946.5,948.5,945.5,946.5,6384,34922
09/24/1998,947,953.5,945.5,952.5,6384,34922
09/25/1998,952,953,950.5,951,6341,33870
09/28/1998,950.25,952,949,950.5,3251,32823
09/29/1998,950.25,952.5,949.25,950.25,4542,31990
09/30/1998,949,949,945,945.25,5003,31409
10/01/1998,943.5,945.5,943.5,944.25,4273,31665
10/02/1998,945,950.5,945,950,5180,30678
10/05/1998,953,963,953,960.75,8458,32247
10/06/1998,958.5,960.5,955.5,956.25,6686,31850
10/07/1998,963,969,963,968.5,9362,32167
10/08/1998,965.5,971,965,969,10411,34088
10/09/1998,974,974,966,967,6673,33768
10/12/1998,963,964.5,962,962.5,4574,32950
10/13/1998,961.5,971,961.5,968.25,3664,31610
10/14/1998,966.5,968.5,963.5,965.5,3284,31596
10/15/1998,964.5,966,962.25,965,2960,30990
10/16/1998,967.5,969,963.75,968.5,4237,30201
10/19/1998,966.5,971,966.5,968,3793,30734
10/20/1998,962.5,962.5,961.5,962.25,4031,30139
10/21/1998,959,964,959,961.75,3684,29577
10/22/1998,960.5,970,960.5,969.5,5056,29633
10/23/1998,970.5,972.5,967.5,969,5087,29518
10/26/1998,967.5,976,967.5,975,6868,29718
10/27/1998,975,975.5,970.5,970.75,4453,29522
10/28/1998,969,974,969,970.75,4165,29301
10/29/1998,970.75,973.5,965.5,966,5939,28592
10/30/1998,967.5,971,967.5,970,4143,28961
11/02/1998,968.5,968.5,959,961.25,6713,27785
11/03/1998,960.75,964.5,957,962,4163,27494
11/04/1998,958.5,960,957,958.25,3385,27063
11/05/1998,957.5,961.5,957.5,960.5,3139,26554
11/06/1998,960.5,964.5,960,963.75,2544,26672
11/09/1998,963.75,966.5,963.25,965.5,1840,26351
11/10/1998,968.5,969.5,965,968.25,4540,25707
11/11/1998,968,970,966.5,968.25,3031,25259
11/12/1998,968,970,967,968.5,6381,23247
11/13/1998,967,967.5,965,965.25,2869,23146
11/16/1998,964.5,967,964,965,2752,23131
11/17/1998,965,967,964.5,966.75,3564,22921
11/18/1998,968.5,970,968,969.75,6197,23455
11/19/1998,970.75,970.75,967.25,967.75,5173,21593
11/20/1998,967.5,967.5,961.5,962,8420,21504
11/23/1998,960.75,960.75,952.75,953,9629,26322
11/24/1998,953,953.75,952,953.75,4618,26911
11/25/1998,955.25,956.75,954.75,956.25,4235,27717
11/27/1998,957.75,959.25,956.25,956.25,4391,29622
11/30/1998,957.25,959.25,954,956.5,4391,29912
12/01/1998,955.25,955.25,950.75,950.75,4575,30562
12/02/1998,951.25,954.75,951.25,953,5197,30882
12/03/1998,952,952,948,949.75,4032,31776
12/04/1998,950,953.75,948.75,950.5,3853,31474
12/07/1998,948.25,949.25,947.75,948.75,5067,31989
12/08/1998,947.75,948.75,946.25,948.5,5296,31498
12/09/1998,947,950.25,941.75,942,7044,32657
12/10/1998,942.75,944.75,940.25,943.75,3539,32855
12/11/1998,944.25,944.5,941.75,942.25,3676,32537
12/14/1998,941.25,948.75,940.25,946.25,4085,32439
12/15/1998,947.25,949.5,943.75,944,3654,32628
12/16/1998,944.75,949.25,944.75,946.5,4689,32441
12/17/1998,948.75,949.25,944.75,945,4633,32552
12/18/1998,943.75,945.75,942.25,945.5,5814,31026
12/21/1998,946.75,947.75,942.75,946.5,2679,31020
12/22/1998,946.75,948.75,943.75,943.75,2552,31049
12/23/1998,945.75,947.25,943.75,944.5,2549,31611
12/24/1998,945,948.75,945,947.5,2042,31433
12/28/1998,949.25,950.75,946.75,949.25,2970,31330
12/29/1998,948.75,950.75,948.25,949.25,2909,31710
12/30/1998,947.25,947.75,943.25,943.25,5832,32609
12/31/1998,943.25,944.5,942.75,943.75,2872,32939
01/04/1999,944,945.75,943.25,944.75,2282,33830
01/05/1999,945,945.75,943.25,945,4476,34489
01/06/1999,947.75,950.75,946.75,950.75,9176,34525
01/07/1999,950.75,951.75,948.75,950.25,5242,34618
01/08/1999,949.5,955.75,948.75,955.5,9560,34556
01/11/1999,954.75,954.75,950.75,951.5,4684,33372
01/12/1999,950.75,950.75,946.25,947.75,4968,32934
01/13/1999,945.75,945.75,939.75,942,10121,33619
01/14/1999,942.75,944.75,942.75,944.25,3000,33297
01/15/1999,944.5,945.75,943.5,944.25,2515,33598
01/19/1999,941.75,941.75,933.75,935.5,9488,36342
01/20/1999,935.5,938.75,935.25,937.5,3562,36105
01/21/1999,938.25,938.75,931.75,935.75,6491,35810
01/22/1999,936.75,939.75,936.75,939.5,3129,35370
01/25/1999,935.75,938,935.75,937.75,2047,35375
01/26/1999,939.75,942.75,939.75,940,2937,34713
01/27/1999,939.75,940.75,937.75,940,3061,34660
01/28/1999,940.25,944.25,938.25,938.75,4375,34626
01/29/1999,938.25,940.75,937.25,939.75,3367,34376
02/01/1999,937.25,937.5,933.75,934,3772,35134
02/02/1999,935.75,936.75,933.75,936,2495,34728
02/03/1999,937.75,938.25,932.75,933.25,3390,34510
02/04/1999,933.25,934.75,932.75,934.25,4814,33888
02/05/1999,935.25,936.25,935,936,3049,32660
02/08/1999,936,944.75,933.75,934,4669,32660
02/09/1999,932.25,932.5,931,931.25,4954,31129
02/10/1999,928.75,931.75,928.75,931.75,4223,31161
02/11/1999,931.25,932,927,927.25,4502,31126
02/12/1999,925.25,925.75,922.25,922.5,4399,30366
02/17/1999,914,917.25,911.25,917,7261,26184
02/18/1999,917.75,919.5,915,918.25,5184,26184
02/19/1999,917.5,918.75,914.75,914.75,10442,18816
02/22/1999,913.75,915.25,911.25,914,5529,18816
02/23/1999,916.25,916.75,913.25,913.25,4037,18035
02/24/1999,910.75,911.5,905.25,906,5332,21370
02/25/1999,904.5,908.75,901.25,901.75,5332,21370
02/26/1999,901.75,902.75,899.25,900.5,4559,24659
03/01/1999,904.75,907.25,903.25,906,2517,24524
03/02/1999,906.25,914.25,906.25,913.75,4337,24388
03/03/1999,911.75,916.25,910.25,911.5,3488,24970
03/04/1999,912.75,917.25,911,913,3307,25454
03/05/1999,911.75,916.25,910.5,916.25,3296,26054
03/08/1999,917.75,923.75,917.5,917.5,4203,26460
03/09/1999,916.75,920.25,913.75,914.5,2535,26796
03/10/1999,916.25,923.75,916.25,923.5,4277,26374
03/11/1999,923.75,926.25,922.25,926.25,5362,26410
03/12/1999,925.25,926.75,922.5,922.5,3503,26796
03/15/1999,918.75,921.25,918.25,920.5,2843,26303
03/16/1999,921.25,925.75,919.5,925.75,3346,25636
03/17/1999,924.25,931.25,924.25,927.5,5222,25654
03/18/1999,927.25,927.5,922.25,922.75,4219,25654
03/19/1999,921.25,923.25,920.25,922.5,2710,25028
03/22/1999,921.5,926.25,921.25,923.25,2606,24916
03/23/1999,921.75,921.75,910.25,919.75,4197,24135
03/24/1999,924.75,924.75,918.5,918.75,4808,24309
03/25/1999,917.75,930.75,917.25,930.5,6283,24584
03/26/1999,930.25,939.25,930.25,935.25,9334,24765
03/29/1999,935.25,940.25,933,939.5,3461,23860
03/30/1999,938.75,945.25,938.25,940.25,7466,22357
03/31/1999,938.25,938.25,928.5,928.5,3586,21143
04/01/1999,927.25,927.25,922.25,923.75,3894,21189
04/05/1999,921.75,927.25,921.75,926.5,4439,21258
04/06/1999,927.75,928.5,922.25,924.25,3072,20395
04/07/1999,923.75,924.75,920.75,921.75,3072,20395
04/08/1999,919.75,919.75,915.25,915.5,3072,20395
04/09/1999,913.75,914,911.25,911.75,6141,18729
04/12/1999,913.25,913.25,904.75,904.75,3315,17986
04/13/1999,905.75,907.5,903.25,904.5,2320,17229
04/14/1999,908.75,912.25,907.75,908.5,2320,17229
04/15/1999,908.75,913.25,907.75,912.25,3494,16033
04/16/1999,910.75,911.5,906.25,907.25,2313,15637
04/19/1999,904.75,905.75,900.25,900.5,2982,15068
04/20/1999,901.25,906.75,901.25,905.25,4965,31889
04/21/1999,903.75,905.5,903.25,904.25,2047,31924
04/22/1999,904.25,907.75,903,903.25,3284,32516
04/23/1999,904.5,905.5,897.5,900.25,4800,33150
04/26/1999,898,898.25,895.5,896.75,0,35681
04/27/1999,898,899.5,892.75,892.75,5223,36855
04/28/1999,893,894,891,892.75,8081,38775
04/29/1999,896.5,897,893,894.25,4757,39350
04/30/1999,893,898,893,898,7164,40475
05/03/1999,898.5,899,893.5,896,4285,41276
05/04/1999,895,897.5,892,893.5,4970,40952
05/05/1999,893.25,894.5,891,892.25,5811,41505
05/06/1999,892,893.5,891.25,892.75,2499,41366
05/07/1999,892,895.25,890.75,894.5,4471,41926
05/10/1999,893.5,894.25,891,893.75,1864,42061
05/11/1999,893,897.5,892.75,896.75,3298,42305
05/12/1999,898,902.5,898,902,5644,42607
05/13/1999,904,904.5,902,902,3246,42239
05/14/1999,901.75,902.75,890.5,892.75,6638,43124
05/17/1999,894,895.5,892.5,894.25,2622,42186
05/18/1999,893.5,896.75,888.5,896,5410,41748
05/19/1999,896,896,892.25,893,2930,41538
05/20/1999,891.5,893,890.75,891.25,3284,41405
05/21/1999,889.5,890,888,888,4761,41488
05/24/1999,886,886.5,882.5,883,9618,42433
05/25/1999,883.5,886,883.5,884.5,4825,40062
05/26/1999,884,887.5,883,884.25,4545,40188
05/27/1999,885.5,887.5,885.25,887.25,2455,39453
05/28/1999,889.5,893,889,891.5,3025,39887
06/01/1999,888,890.5,887,888.75,3742,40086
06/02/1999,889.5,892,885.75,891.75,5138,39518
06/03/1999,893.5,901,893.5,899.75,13058,36116
06/04/1999,899,899.5,895,895.25,6575,35204
06/07/1999,898,901,897,897.5,6045,34222
06/08/1999,896,897,894,894.75,3771,33757
06/09/1999,895,899.5,892.75,896.5,6574,32974
06/10/1999,898,904.5,898,903.75,8166,31971
06/11/1999,903.5,907,899,899.5,7652,30949
06/14/1999,897,904.5,895.5,904.25,5555,29770
06/15/1999,903.5,903.5,896.5,897.75,7415,28283
06/16/1999,897.75,898,894.5,895,6402,27097
06/17/1999,896.25,897,891.5,891.75,5861,25662
06/18/1999,893.5,894.25,890,890.5,10738,24749
06/21/1999,891,894,889.5,893,6417,21128
06/22/1999,894.5,896,890,890.75,6877,19959
06/23/1999,890.75,892,889.75,890.75,4087,28648
06/24/1999,890.75,890.75,888.25,889.5,4976,29134
06/25/1999,891.25,895.25,891.25,893,5600,30471
06/28/1999,894.75,897.5,893.75,894,6051,32284
06/29/1999,896.75,896.75,890.25,890.25,9645,34399
06/30/1999,888.75,890.25,885.5,888,7942,36567
07/01/1999,887.75,888.25,883.75,884,6351,36539
07/02/1999,881,881,877.75,877.75,8354,37161
07/06/1999,872.75,875.25,872.75,873.5,6322,37492
07/07/1999,872.75,875.25,872.75,873.5,6249,37623
07/08/1999,875.25,876.25,871,871,4706,38214
07/09/1999,869.25,870.75,867.5,867.5,6816,38764
07/12/1999,866.25,868.75,865,866.25,6968,39587
07/13/1999,864.75,869.25,864.75,866,8593,39680
07/14/1999,866.75,868.75,865,867,8477,39916
07/15/1999,868.75,870.75,867.25,867.5,8114,39215
07/16/1999,865.75,867.5,865,866,8355,39962
07/19/1999,869,871.75,867.75,867.75,6259,40186
07/20/1999,868.75,878.75,867.5,869,6410,40433
07/21/1999,870.25,876.25,870.25,874.75,10271,40192
07/22/1999,876.75,880.75,875.25,875.75,10075,40774
07/23/1999,881.25,884.75,881.25,882.75,6181,40574
07/26/1999,877.75,880.25,877.5,879,5066,40213
07/27/1999,876.25,877.75,874.25,875.25,6083,39585
07/28/1999,876.75,881.25,876,878,6669,38769
07/29/1999,877.5,883.75,876.75,881.25,7755,37797
07/30/1999,881.75,887.75,881.25,886.75,9374,36185
08/02/1999,893.75,904.75,893.75,903.5,13925,34634
08/03/1999,905.75,905.75,891.75,891.75,7953,31481
08/04/1999,889.75,896.25,889.75,895.25,4841,30805
08/05/1999,892.25,896.75,890.75,896.5,4909,30023
08/06/1999,895.25,901.25,894.25,897,3996,30462
08/09/1999,894.25,899.75,894.25,899.75,3184,29149
08/10/1999,900.75,905.25,900.25,901.75,6418,28069
08/11/1999,897.75,907.75,895,895.25,4666,26566
08/12/1999,883.75,890.25,883.75,888,6173,27293
08/13/1999,886.75,892.75,886.75,892.25,5486,24469
08/16/1999,895.75,896.75,892.75,893.25,6923,23073
08/17/1999,896.25,898.25,893.75,894,3948,22003
08/18/1999,891.25,896.5,890.25,895.25,3855,20308
08/19/1999,896.75,898.25,894,896.25,4478,19484
08/20/1999,896.25,896.25,892.25,893.75,3457,17556
08/23/1999,890.75,893.25,889.75,890.25,4101,47309
08/24/1999,894.25,894.25,887.75,889.25,6550,47967
08/25/1999,887.75,890.25,884.75,890,4969,49190
08/26/1999,888.75,890,887.25,887.75,4116,49093
08/27/1999,886.75,887.25,882.75,884.5,6453,50894
08/30/1999,885,885.5,881.75,883,5791,52114
08/31/1999,883.75,887.5,883.75,887.5,5487,52558
09/01/1999,887.75,889.25,886.25,887.5,5793,52758
09/02/1999,887.75,891.25,887.75,890.75,5718,53308
09/03/1999,891.75,892.5,889.25,892.5,6643,53059
09/07/1999,895.25,898.25,895.25,895.75,6049,54264
09/08/1999,893.25,894.75,889.75,890.5,4848,53739
09/09/1999,890.25,891.25,888.75,889.25,3962,54305
09/10/1999,888.75,892.25,888,892.25,5843,54461
09/13/1999,892.25,895,890.75,891.75,4512,54555
09/14/1999,891.25,892.75,889.25,891.25,3683,54864
09/15/1999,886.25,886.25,879.25,880.25,3617,56316
09/16/1999,879.25,882.75,877.75,882.25,7384,56450
09/17/1999,883.75,884,879.75,882.25,5375,56405
09/20/1999,881.25,881.75,879.25,879.25,2664,56254
09/21/1999,879.25,880.75,875.25,876.5,6976,56766
09/22/1999,876.75,878.5,876.5,876.75,4237,56429
09/23/1999,877.75,878.75,873.75,878.5,7068,57277
09/24/1999,879.25,883.75,878.75,883.25,5381,57577
09/27/1999,883.75,886.75,879.25,885.75,5326,57368
09/28/1999,885.25,891.75,884.75,890.5,8250,57022
09/29/1999,892.25,893.25,888.25,889,8250,57022
09/30/1999,881.75,882.25,878.75,879,10133,53620
10/01/1999,878.5,878.5,871.5,872.5,8116,53024
10/04/1999,869.25,873.25,867.25,873.25,6411,52277
10/05/1999,873.25,873.25,868.75,869.75,4132,51521
10/06/1999,868.25,869.75,864,869.75,9391,52391
10/07/1999,869.5,869.5,863.25,863.25,5482,52646
10/08/1999,861.75,863.25,858.25,859.25,9470,52605
10/11/1999,857.25,859.5,855.75,859,4978,50738
10/12/1999,860.75,863.75,860,862.75,4706,50064
10/13/1999,863.25,863.75,859.75,860.75,4185,49438
10/14/1999,859.75,862.5,859.25,861,3210,49883
10/15/1999,858.75,862.75,858.75,862.25,2901,50668
10/18/1999,862.25,866.75,859.75,865.5,4620,51003
10/19/1999,865.75,868.25,865.25,868,3316,50216
10/20/1999,869.25,869.75,862.25,862.5,5800,49857
10/21/1999,862.5,862.75,859.25,862.5,3180,49447
10/22/1999,861.75,864.75,860.25,863.75,3180,47950
10/25/1999,863.75,867.25,863.75,866.75,3342,47415
10/26/1999,867.25,869.75,861.75,862,3766,47415
10/27/1999,859.75,864.25,859.25,861.5,2741,46169
10/28/1999,863.25,864.5,857,857,3493,46066
10/29/1999,860.75,861.75,858.25,861.75,5829,44997
11/01/1999,861.25,861.75,857.25,858.5,4181,44545
11/02/1999,860.75,861.5,859,861,5216,45158
11/03/1999,861.75,866.75,859.25,864.25,11777,42726
11/04/1999,865.5,866.75,864.75,866.5,2940,41863
11/05/1999,867.25,868,862.75,864.25,6443,40722
11/08/1999,866.75,868,865.75,867.25,5048,39462
11/09/1999,868.75,868.75,862.75,863.75,4756,38572
11/10/1999,862.75,862.75,857.75,858,6563,37049
11/11/1999,858,858,854.25,857.5,7523,34514
11/12/1999,857,857.25,854.75,855.5,3551,32978
11/15/1999,855.75,860.25,855.75,859.5,4907,31662
11/16/1999,861.25,862.75,859,860.5,5376,30291
11/17/1999,860,860.25,855.75,856.25,4102,28719
11/18/1999,855.5,855.5,851.5,851.75,5835,28397
11/19/1999,848.75,855.25,848.75,853.5,7399,26202
11/22/1999,852.25,855.25,852.25,853.75,4844,21386
11/23/1999,850.25,856,849.5,854.25,9555,37814
11/24/1999,854.75,854.75,851.25,851.25,9555,37814
11/26/1999,850.75,850.75,849.25,849.5,3771,37729
11/29/1999,850.25,850.25,844.75,845.5,10926,41572
11/30/1999,846.25,847,845.25,846.25,4166,41477
12/01/1999,847.75,850.75,847.75,849,4492,42574
12/02/1999,849.5,849.5,845.25,845.25,5394,44211
12/03/1999,843.75,843.75,840.25,840.5,6043,45127
12/06/1999,839.25,846.25,839.25,845.75,5567,44826
12/07/1999,845.25,845.5,842.75,844.25,3757,43408
12/08/1999,840.75,842.25,838.75,839.25,5110,43132
12/09/1999,839.25,840.5,837.25,837.5,3147,42534
12/10/1999,836.25,839.25,836.25,838.5,2642,42556
12/13/1999,835.25,835.75,831.75,832.5,5517,43123
12/14/1999,833.75,837.75,832.75,836.75,5581,42546
12/15/1999,837.75,839.25,834.75,836.5,3922,41621
12/16/1999,837.5,841.25,837.25,837.5,4386,41488
12/17/1999,837.25,840.75,837.25,840.25,4489,40004
12/20/1999,843.25,844.25,841.75,843.25,2889,40120
12/21/1999,842.25,842.75,841.25,842,2249,40171
12/22/1999,841.25,844,840.5,844,2818,40303
12/23/1999,844.25,856.25,844.25,846,2905,40560
12/27/1999,849.25,849.25,842.25,843.5,1972,40716
12/28/1999,842.25,844.25,841.25,844,2656,40785
12/29/1999,842.25,845.25,842.25,843.75,3152,41468
12/30/1999,842.75,845.75,842.75,845.5,3702,40982
01/03/2000,846.25,846.75,841.75,843.5,3409,41508
01/04/2000,842.5,843.5,839.5,843.25,3903,42199
01/05/2000,842.75,845.75,841.75,845.5,4246,41054
01/06/2000,845,846.5,843.75,844.25,4547,40233
01/07/2000,843.25,847.25,842.25,847,4241,40645
01/10/2000,845.25,851.25,844.75,849,5252,40686
01/11/2000,847.75,851.25,847.25,849.25,6503,40105
01/12/2000,854.25,856.75,851.75,855,6832,40195
01/13/2000,854,860.25,853.5,859.25,7427,39679
01/14/2000,859.25,865.25,858,862.25,9397,38854
01/18/2000,859.75,862.75,858.5,861.25,6851,38169
01/19/2000,861.5,863.25,859.75,862.75,5274,37938
01/20/2000,861.75,862.75,859.25,862,5197,37307
01/21/2000,862.25,863,858.5,862.25,3892,36840
01/24/2000,865.25,866.25,862.75,863.75,5110,36426
01/25/2000,863.25,863.75,861.25,862.75,2418,35998
01/26/2000,860.75,860.75,857.25,857.5,5270,37123
01/27/2000,856.25,860.5,855.25,860,6657,38104
01/28/2000,860,860,855.75,857,5386,36509
01/31/2000,852.25,853.75,851.25,852.75,4925,36152
02/01/2000,853.25,854.25,851.25,854.25,3503,36457
02/02/2000,854.25,855.75,853.5,854.25,2703,35964
02/03/2000,853.25,853.25,850.25,850.5,5186,35320
02/04/2000,848.25,854.25,847.25,854,4630,34745
02/07/2000,855.5,857.25,854.25,856,3313,33809
02/08/2000,854.75,857.25,854,856.5,5133,32599
02/09/2000,856,863.75,855.25,862.5,6798,32309
02/10/2000,864.75,871.25,863.5,870.5,10615,31707
02/11/2000,869.75,871.75,866.25,867.75,9029,28529
02/14/2000,869.25,871.75,866.75,868.5,7430,26750
02/15/2000,865.75,868.75,864.75,865.75,6762,22300
02/16/2000,865.75,867.25,863.25,865,5717,19618
02/17/2000,864.75,864.75,862.25,862.5,5196,17829
02/18/2000,860.5,864.25,860.5,864,4325,16572
02/22/2000,864,865,862.25,862.5,3988,13643
02/23/2000,860,860,855,855.5,5696,23462
02/24/2000,855,857,853.5,855,4683,24624
02/25/2000,855,855,846,846.5,9404,27490
02/28/2000,845.5,847.5,842.5,843.75,6483,28023
02/29/2000,842.75,847.25,842.75,845.5,4930,28755
03/01/2000,845,848.5,844,845.25,4105,29497
03/02/2000,843,844.5,840.5,843.5,3994,29929
03/03/2000,843.25,845.5,842.75,844.25,3204,29720
03/06/2000,843.5,846.5,842.5,845.75,2107,29965
03/07/2000,846,848,844.5,845.25,1961,29763
03/08/2000,844.25,848.5,844.25,847.75,2364,29900
03/09/2000,850,853,849.5,850.5,4037,29653
03/10/2000,850.5,851,845,846.5,3942,29336
03/13/2000,849.25,850,847.75,849,1854,29223
03/14/2000,850,857.5,850,856.5,6671,28740
03/15/2000,854.5,856.25,852.5,854.75,4250,28470
03/16/2000,853.25,855.5,851.5,853,3803,28152
03/17/2000,856.5,857.5,853,857.25,3900,27717
03/20/2000,852,853.25,851.75,852.25,2430,27595
03/21/2000,850.75,851.25,845,846.75,5934,27095
03/22/2000,846.5,847.5,843,845.5,4865,26909
03/23/2000,843.5,843.75,837,837.75,6195,27551
03/24/2000,837.5,839.5,832.5,835.5,5525,26978
03/27/2000,836.5,837.75,833.5,837,2485,26714
03/28/2000,836,836,831.5,832,3031,25762
03/29/2000,832.5,834.75,831.5,833.5,2620,25226
03/30/2000,835,838.5,835,837.5,2688,25011
03/31/2000,841,845,839.75,844,4723,24304
04/03/2000,846.5,847.5,841,841.5,3735,23099
04/04/2000,840.75,841.25,835.5,839.5,2429,22843
04/05/2000,839,840.5,837.5,839.25,2486,22403
04/06/2000,837,839,835,837.75,2320,22554
04/07/2000,836.5,841.5,834.5,841,2779,22359
04/10/2000,837.5,839,827.5,835.25,2202,21881
04/11/2000,835.25,836,833,833.25,2712,21047
04/12/2000,831.5,836.5,831.5,836,2581,20765
04/13/2000,837,839,835.25,838.25,3292,19607
04/14/2000,839.5,840.75,836,837.5,3231,18415
04/17/2000,836.5,839.5,834.25,836.25,1710,18116
04/18/2000,837.5,837.75,833.25,835.75,2674,18071
04/19/2000,835.75,837,833.75,836.75,3813,15880
04/20/2000,846,856,844.5,848,4630,34806
04/24/2000,847.5,849,845.5,848,2517,36355
04/25/2000,837.5,838.25,836.5,837,4186,37268
04/26/2000,838.5,839.5,833,833.25,6760,38635
04/27/2000,832,832,828.5,829,8595,41399
04/28/2000,828.5,830.5,827.5,828.25,4513,42274
05/01/2000,830,839,830,836.25,9381,43119
05/02/2000,834,839.5,834,836.75,7268,44152
05/03/2000,838,848,838,841,9333,44924
05/04/2000,841.5,846.5,840,846.25,7305,42742
05/05/2000,844,844.5,841.5,843,8463,40816
05/08/2000,836.5,841,836.5,838.5,4767,41091
05/09/2000,838.25,839,837,837.75,3191,40439
05/10/2000,840,844.5,840,844,3733,40550
05/11/2000,845.5,851,843,850,8135,40055
05/12/2000,848,853.5,847.5,852.75,9941,39983
05/15/2000,850.5,851.5,844.5,849.75,5375,38383
05/16/2000,850.5,853.5,848.5,849,5536,37275
05/17/2000,846.5,850,844.5,845,5289,35791
05/18/2000,848,849.5,841,841.5,6556,35724
05/19/2000,841.5,846,841,845.5,3355,35400
05/22/2000,844,853.5,844,851.5,6585,35556
05/23/2000,852.5,856.5,852,853.75,6833,35860
05/24/2000,852.25,863,851.5,851.5,4730,35434
05/25/2000,851.5,854.25,849.25,853.5,6779,35352
05/26/2000,854,856,852.75,853.5,5984,35266
05/30/2000,848.5,852,845.75,848.75,6716,34001
05/31/2000,850.25,852,850,850.75,4168,33720
06/01/2000,854,854.5,844.75,844.75,6778,34200
06/02/2000,844,847.5,842,845.75,5602,33816
06/05/2000,844,845.5,839.25,841.5,5406,33929
06/06/2000,842.5,844.25,839.5,844.25,4788,32950
06/07/2000,842.75,843.25,838.75,842.75,5590,33135
06/08/2000,842.75,847.5,842,845.25,4982,32493
06/09/2000,844.5,850,844.5,846.25,4982,32493
06/12/2000,842,844.75,841.75,843.5,5997,29016
06/13/2000,844.5,847.5,843.5,845,4913,27207
06/14/2000,843,845.75,841.5,842.5,4801,25713
06/15/2000,844.5,846.25,842.5,842.5,6116,24088
06/16/2000,845,845.75,842.5,842.75,5391,22850
06/19/2000,842,847.5,841,847.5,4884,21748
06/20/2000,847,855.5,845.5,853.75,7836,20517
06/21/2000,852.5,860,852,857,7095,19878
06/22/2000,857.5,860.5,857,858,5391,17168
06/23/2000,858.75,858.75,853.75,853.75,8537,29749
06/26/2000,853.25,858.75,853,857.5,5177,31031
06/27/2000,860.75,861.75,857.75,858.25,6872,32116
06/28/2000,856.25,858,854.75,855.5,6939,33942
06/29/2000,857.75,859.25,854.75,856.75,7344,34570
06/30/2000,851.75,851.75,845.75,845.75,14153,34612
07/03/2000,843.25,843.25,830.5,833.25,5844,37225
07/05/2000,829.75,837.25,829.75,834.75,6246,36971
07/06/2000,834.25,836.25,831.75,832,5694,36424
07/07/2000,833.25,835.25,831.75,832,3688,35807
07/10/2000,828.25,832.75,827,832,5037,36170
07/11/2000,832.25,833.75,829.75,830,5595,35927
07/12/2000,823.75,829,822.75,829,6610,35263
07/13/2000,830,832.5,827.75,830.25,6075,36868
07/14/2000,827.75,829.75,823.75,824.25,7301,36961
07/17/2000,819.75,822.25,819,819.25,6341,37119
07/18/2000,819.75,822,814.75,814.75,5930,35526
07/19/2000,814.75,819,814.75,817.5,5998,34235
07/20/2000,817.75,819.75,817.5,818.75,5803,33808
07/21/2000,818.25,821.25,818.25,820.5,4045,33439
07/24/2000,821.75,822.5,815.5,817.5,3402,33184
07/25/2000,815.25,818.75,815.25,817,3939,32198
07/26/2000,817.25,819,815.25,816,3823,31506
07/27/2000,817.75,819.25,816.75,817.75,4872,31120
07/28/2000,818.25,823,818.25,819.5,5129,30839
07/31/2000,816.75,819,816.25,818.25,4437,30727
08/01/2000,819.5,820.25,815.25,816.75,4171,30804
08/02/2000,818,819.25,816.5,817,4758,29205
08/03/2000,814.5,818,813,813,4355,28748
08/04/2000,812.75,813.75,810.75,811.25,4177,27995
08/07/2000,811.75,812.25,807.75,807.75,3089,27416
08/08/2000,809.25,811.25,799.25,810,3502,26812
08/09/2000,809,810.75,808,808.75,3080,26015
08/10/2000,810.25,811.75,809,809,6337,22916
08/11/2000,807.25,810.75,806.75,809.75,5488,21847
08/14/2000,809.25,812.25,809.25,812,3608,20974
08/15/2000,812.25,815.75,812,814.5,2721,20602
08/16/2000,815.5,823.75,813.75,817,2841,19584
08/17/2000,816.25,819.25,813.25,814,4983,18284
08/18/2000,813.75,815.75,813.25,815.5,4556,17127
08/21/2000,814,814.75,811.75,812.5,2043,16380
08/22/2000,812.25,813.75,811.25,812,3282,15570
08/23/2000,810.5,813.25,809.75,811.25,4417,14885
08/24/2000,812.25,818.25,811.25,817.75,6922,53836
08/25/2000,821.75,821.75,818.75,820.5,5842,55712
08/28/2000,824.75,825.75,822.75,824,6547,56146
08/29/2000,826.25,830.75,825.25,829,7112,57448
08/30/2000,829.75,829.75,824.75,825,6594,58231
08/31/2000,825.75,829.5,824,828.5,6831,59565
09/01/2000,828.75,829.75,825.75,828.5,5988,59884
09/05/2000,831.25,832.75,830,830,6147,59684
09/06/2000,827.75,828.25,822.75,824.5,6641,59512
09/07/2000,824.25,825.75,822.75,824,4516,59474
09/08/2000,826.75,826.75,825.25,825.75,3690,59777
09/11/2000,824.75,828.75,824.5,828.5,6059,58591
09/12/2000,825.75,827.25,821.75,826.5,6059,58591
09/13/2000,826,826.25,822.25,824.5,4560,58807
09/14/2000,823.75,824.75,820.75,821.75,4501,58549
09/15/2000,821,822.75,819.75,820,3696,57889
09/18/2000,820,824.25,817.75,823.75,5797,58362
09/19/2000,822.25,822.75,816.5,817.25,6681,59377
09/20/2000,815.75,820.25,815.75,816,4106,59390
09/21/2000,815.25,815.75,811.75,813.5,6427,59586
09/22/2000,813,816.75,813,815.25,4842,60502
09/25/2000,817.5,819.75,816.75,819.25,3945,60567
09/26/2000,820.75,823.75,819.5,821.75,5073,60870
09/27/2000,821.25,827.5,820.75,827.5,9180,60591
09/28/2000,829.75,831.75,829.75,830.5,11145,58711
09/29/2000,837.25,839.75,836.25,839.75,10548,58881
10/02/2000,844.75,844.75,837.75,840.75,8930,58995
10/03/2000,839.25,841.25,836,840.25,8447,58333
10/04/2000,837.75,840.75,836.75,837.75,7291,58108
10/05/2000,834.25,836,832.75,835.25,7042,57722
10/06/2000,834.75,839.75,834.75,838.25,6182,58005
10/09/2000,837.25,839.25,836.25,838.25,3357,57559
10/10/2000,838.25,845.75,838.25,845.25,8208,57879
10/11/2000,845,848.25,843.75,846.25,9942,55965
10/12/2000,848.75,851.25,846.25,846.5,8951,55659
10/13/2000,845.25,845.75,838.75,839.75,8199,55451
10/16/2000,839.25,844.25,837.25,843.75,5425,54663
10/17/2000,842.75,843.25,834.75,839.25,8209,52390
10/18/2000,836.25,836.25,831.75,832.5,8377,52921
10/19/2000,831.75,832.75,828.25,828.5,9141,50006
10/20/2000,828,831.75,828,828.75,4938,49324
10/23/2000,825.75,826.75,823.25,825.75,5912,48856
10/24/2000,824.75,825.75,820.75,825.25,5336,48013
10/25/2000,825.25,826.25,822.25,823.5,5418,48311
10/26/2000,823.75,826.25,823.5,824.75,5106,48143
10/27/2000,825.75,829.75,825.75,829.5,6251,47881
10/30/2000,829.75,830,824.25,825.5,4037,46682
10/31/2000,824.25,827.75,822.75,825.25,6100,45813
11/01/2000,826.5,827.75,825.25,825.25,3432,45398
11/02/2000,829,832.75,828.25,832.25,5880,45313
11/03/2000,833,838.75,832.75,838.5,6218,44998
11/06/2000,839.25,839.75,834.25,837,5118,44176
11/07/2000,835.25,836.25,834.25,835.25,5942,43851
11/08/2000,836.75,837.25,834.5,836.25,3769,43643
11/09/2000,834.75,835.25,829.25,829.25,6271,41882
11/10/2000,828.25,829.5,826.75,827.5,4618,39852
11/13/2000,827.25,829.5,827.25,828.75,5984,37148
11/14/2000,829.75,830.75,828.25,828.25,5373,36588
11/15/2000,827.75,829.75,826.75,827.25,3275,35865
11/16/2000,827,830,825.75,826.75,6573,33849
11/17/2000,828.25,830.25,827.75,829.25,6140,33204
11/20/2000,830.25,833,829.25,829.25,4025,31130
11/21/2000,828.5,829.75,827.5,829.75,3798,29226
11/22/2000,832.5,832.75,827.5,832.75,6514,45873
11/24/2000,837.25,838.5,826.75,838,5673,46499
11/27/2000,837.75,838.75,833.75,835.25,6278,49102
11/28/2000,833.75,834,830,831.5,8642,51430
11/29/2000,832.25,832.25,826.75,827,12662,54810
11/30/2000,826,831,826,828.25,8769,55267
12/01/2000,830.25,832,828.25,831,6286,55581
12/04/2000,829.75,832.75,829,832.5,4689,57026
12/05/2000,831.25,831.5,828.75,830,7269,56067
12/06/2000,829.25,830,827.5,828.75,4846,54613
12/07/2000,830.25,831,822.75,823.25,8031,53450
12/08/2000,822.25,825.25,819.25,825,7458,52864
12/11/2000,823.75,825.75,821.75,822,3230,52213
12/12/2000,823.25,825.25,820.25,820.75,5145,50953
12/13/2000,819.75,823.25,819.75,820.75,6239,51447
12/14/2000,822.25,822.5,817.75,818.75,6688,51731
12/15/2000,818,819.25,815.75,817,5898,51360
12/18/2000,817.5,821.25,815.75,821.25,6020,50336
12/19/2000,821.25,827.75,821,825.75,6189,50284
12/20/2000,826.25,828.25,823.25,826,4770,49310
12/21/2000,825.25,829.25,824,829.25,4599,49873
12/22/2000,830.75,832.75,829.75,832.25,6598,49557
12/26/2000,831.75,832.25,829.75,830.75,6321,49114
12/27/2000,828.75,828.75,827.25,828.75,2429,48990
12/28/2000,830.5,830.5,827.25,827.75,6584,49256
12/29/2000,826.75,834.75,826.5,834.75,5236,49682
01/02/2001,833.75,833.75,829.75,830.25,5071,49879
01/03/2001,829,835.75,829,835,5555,50291
01/04/2001,835,836.75,834,836.25,5068,50042
01/05/2001,835.75,836.5,833.5,836.25,5033,51189
01/08/2001,834.75,835.25,832,835,4142,50903
01/09/2001,834.25,838.25,833.25,837.75,5785,50982
01/10/2001,837.75,841.25,837.75,841,6598,50662
01/11/2001,839.75,844.75,838.75,842.25,5214,50268
01/12/2001,840.75,842.75,839.75,842.25,6632,49661
01/16/2001,838.75,840.25,837.75,838.5,5578,48551
01/17/2001,837.25,838,835.25,835.25,4952,48237
01/18/2001,837.25,838.75,836.5,836.75,4306,47717
01/19/2001,837.5,839.75,835.25,837.25,5032,48613
01/22/2001,836.25,838.25,833.75,836.5,3037,48306
01/23/2001,836.25,838.75,834.25,837.25,4445,47954
01/24/2001,836.25,837.25,833.25,837,4451,47251
01/25/2001,836.75,837.5,832.75,832.75,6952,46558
01/26/2001,831.75,831.75,829.75,829.75,10558,45692
01/29/2001,825,825,817.75,819.75,13983,44204
01/30/2001,819.75,821.25,818.75,819.75,8316,43875
01/31/2001,818.75,823.25,817.75,823,9682,42588
02/01/2001,821.75,824.25,820.75,821.25,5698,41361
02/02/2001,820.5,823.25,820.25,823.25,6632,40992
02/05/2001,822.75,823,819.75,820.25,3649,39941
02/06/2001,819.5,821.25,817.25,817.75,5127,38601
02/07/2001,818,819.75,817.25,818,6665,37562
02/08/2001,818.75,819,816.75,816.75,3992,36456
02/09/2001,817.5,819.75,816.25,816.75,4528,35491
02/12/2001,816,816.75,812.5,812.5,4528,35491
02/13/2001,811,821,811,813.5,5255,33857
02/14/2001,815.25,818.25,814.75,816.5,5282,32862
02/15/2001,818.25,818.5,814.25,816.5,7575,31054
02/16/2001,815.5,817.25,814.75,814.75,6652,29147
02/20/2001,815.75,817.25,815.25,815.75,3610,27877
02/21/2001,815.25,817.25,812.75,813.25,3725,25879
02/22/2001,815.25,817.25,812.75,813.25,3725,25879
02/23/2001,813,813.5,809.5,812.5,5322,25216
02/26/2001,812.5,813,809,809.75,6325,38554
02/27/2001,810.5,811,809.5,809.75,5823,37889
02/28/2001,810.5,818,810.5,816,4587,36589
03/01/2001,819.5,820.5,807.25,807.25,3992,34572
03/02/2001,818,820.5,817.25,819,3757,32610
03/06/2001,824,824,820.75,822,4632,32256
03/07/2001,821.5,821.75,818.5,819.5,2061,32163
03/08/2001,818.75,821.25,817.5,820,3005,32521
03/09/2001,820,820.75,818.75,820,2534,32352
03/12/2001,819.5,826,819,826,4982,32949
03/13/2001,827,828,824.5,825.5,5507,31738
03/14/2001,825.75,827,823,823.75,3713,31260
03/15/2001,824.25,824.75,813,814.75,6338,30989
03/16/2001,813.75,815,810,810.5,5163,31040
03/19/2001,810.75,811.25,805,807.25,3675,30455
03/20/2001,806.25,809,806,808.75,2952,29857
03/21/2001,806.5,807.5,798.5,804.5,4710,29234
03/22/2001,801.5,802,798,798.25,3358,28774
03/23/2001,801,801.75,799.5,801.25,2293,28288
03/26/2001,803.75,806.5,803.5,805.5,3147,28350
03/27/2001,807,807.5,804.5,806.25,2189,28307
03/28/2001,805,806.25,803,803.5,2415,27884
03/29/2001,803.5,805.5,803.25,803.75,1789,27883
03/30/2001,805.5,808.5,795.5,796,1247,27568
04/02/2001,798.25,800.75,797,799.25,2067,27554
04/03/2001,799.75,804.5,796,803.5,3961,27160
04/04/2001,803.75,805.75,802,805,2683,26885
04/05/2001,805.75,806.5,801.5,803.75,3279,26128
04/06/2001,804.5,805,801.75,803.5,2873,25447
04/09/2001,804,804.5,799.5,800.75,3040,24341
04/10/2001,801.25,801.75,796.75,797.25,4097,23254
04/11/2001,797.75,802,797.5,801.5,2513,22917
04/12/2001,803.5,811.5,803.5,807.75,2358,21885
04/16/2001,814,815.5,812.5,813.5,4649,20238
04/17/2001,811.75,813,810,811,3651,18691
04/18/2001,809.25,814.75,809.25,813.25,3444,17617
04/19/2001,812.25,813.25,809,812.5,2286,16623
04/20/2001,812.25,813.25,809,812.5,2674,16905
04/23/2001,816.25,817.5,808.5,814.25,6153,40135
04/24/2001,815,816.75,811.75,814.5,6828,42104
04/25/2001,816.75,824.75,816.25,823,15633,46636
04/26/2001,828.75,828.75,823.75,825.75,14768,46875
04/27/2001,825,825,820.75,821,10155,47250
04/30/2001,822.25,827.25,818.75,825.25,7894,48519
05/01/2001,827.25,829.75,823.25,824.75,7685,48581
05/02/2001,820.75,824.25,820.25,821,7239,46769
05/03/2001,818.75,819.75,814.75,816.25,6680,46379
05/04/2001,815.25,817.25,814.75,816.5,3625,46052
05/07/2001,814.75,816.75,808.75,812.25,9977,47247
05/08/2001,812,813,808.75,809.5,4596,47171
05/09/2001,810.5,811,807.75,808.5,3954,46784
05/10/2001,811.75,817.25,811.75,813.5,6965,47525
05/11/2001,814.75,817.75,813.5,817.25,3980,46972
05/14/2001,821.25,826,821.25,824.5,7252,45885
05/15/2001,823.25,826.75,822.25,823.75,4991,45461
05/16/2001,822.5,823.75,821.25,821.5,5151,45451
05/17/2001,820.25,821.75,818.75,821,4376,45448
05/18/2001,820.75,820.75,814.75,815.75,6496,44792
05/21/2001,811.75,812.75,807.25,808.25,7796,45465
05/22/2001,808.75,809.75,802.25,803,7077,45129
05/23/2001,803.25,805.25,800.75,802.25,8507,46132
05/24/2001,803.5,806,802,802.75,3210,46101
05/25/2001,803.25,804.75,800.25,800.25,5600,47014
05/29/2001,800.25,805.75,798.25,805.5,6193,46575
05/30/2001,808.25,809.5,806.5,806.5,4226,46399
05/31/2001,807.25,810.75,807,809.75,6500,47263
06/01/2001,812.75,824.5,812.75,814.5,6074,47215
06/04/2001,811.5,812.75,805.75,806,5013,46920
06/05/2001,806.25,807.75,799.75,800,6960,45658
06/06/2001,798.75,802,797.25,799.5,7499,45583
06/07/2001,801.25,807.25,801.25,803,6581,45325
06/08/2001,803,804.75,802.75,803.75,4423,45885
06/11/2001,803.25,806.25,800.75,800.75,4617,44991
06/12/2001,801.75,803.25,799.25,802.75,5812,44951
06/13/2001,802.75,803.75,800.75,801.75,4649,45109
06/14/2001,798.75,800.75,797.75,798.75,6064,44267
06/15/2001,796.75,797.5,794.25,794.5,7848,43885
06/18/2001,793.25,800.25,792.75,799.25,7314,42656
06/19/2001,799.75,800,795.75,798.5,6163,42142
06/20/2001,799,799.5,794.75,795,7306,38358
06/21/2001,792.75,795,791.75,791.75,6827,37101
06/22/2001,791.25,791.75,787.75,788,7657,34834
06/25/2001,786.75,787,779.25,779.75,11808,35840
06/26/2001,780.75,782.75,779.75,782.5,9884,38526
06/27/2001,782.75,784.75,780.75,780.75,8578,42576
06/28/2001,782.25,782.25,777.25,777.25,13444,48543
06/29/2001,783.25,783.75,776.75,779,12549,49113
07/02/2001,777.25,782.25,776.75,779.75,7529,48564
07/03/2001,779.25,782.75,778.75,780.25,6181,48199
07/05/2001,781.25,786.25,780.25,783.25,4900,47466
07/06/2001,784.5,786.25,782.75,783.25,5494,47855
07/09/2001,781.75,783.75,779.25,780.75,6289,47958
07/10/2001,782.75,784.75,781.75,782.25,6063,47757
07/11/2001,784.25,788.25,782.75,783.75,7842,48278
07/12/2001,784.25,797.25,784.25,797,8734,48662
07/13/2001,792.25,795.75,792.25,794,6841,49261
07/16/2001,789.25,790.75,785.25,790.25,5728,48662
07/17/2001,798.75,804.25,794.25,794.75,7000,48774
07/18/2001,790.25,799.25,790.25,793.75,4050,48238
07/19/2001,795.25,797.25,792.25,792.75,4212,48198
07/20/2001,790.25,790.75,787.25,788.25,4473,48067
07/23/2001,787.5,789.75,785.25,788.75,2948,48004
07/24/2001,788.75,790.75,786.75,788.5,3723,47646
07/25/2001,788.75,790.25,787.25,790,3652,47143
07/26/2001,792.25,793.75,786.25,788.25,5006,46696
07/27/2001,788.25,790,786.25,786.5,3705,46407
07/30/2001,784.75,784.75,780.25,781.25,4673,45072
07/31/2001,779.25,783.75,778.75,783,5156,44548
08/01/2001,781.75,784.25,780.5,780.75,3658,43934
08/02/2001,781.25,782.25,777.25,777.5,4159,44044
08/03/2001,776.75,776.75,773.75,773.75,6426,44435
08/06/2001,773.5,776.25,772.5,774.5,3173,43198
08/07/2001,776.25,777.5,774.5,775,2707,42154
08/08/2001,775.25,776.25,773.25,775.25,4347,41460
08/09/2001,775.75,778.25,775.25,777,4063,40093
08/10/2001,778.75,782.25,776.75,777,3794,39161
08/13/2001,776.75,778.25,776,777.25,1839,38744
08/14/2001,774.25,776.75,773.25,773.75,3629,37393
08/15/2001,774.5,774.5,768.75,770.75,8122,33827
08/16/2001,771.75,773.25,768,771.75,4454,31970
08/17/2001,772.25,773.75,771.75,773,4148,31420
08/20/2001,769.25,771.25,768.25,770.75,2778,30096
08/21/2001,773.25,773.5,771.75,772.5,2317,29184
08/22/2001,771.75,773.75,771,772.75,3984,27323
08/23/2001,772.5,777.75,770.25,777.25,8222,46589
08/24/2001,776.75,780.25,775.75,776,6692,47850
08/27/2001,774.75,776.25,772.75,775.5,5149,49691
08/28/2001,777.5,777.5,772.25,772.25,6778,51690
08/29/2001,772,776.25,771.25,775.5,9161,54761
08/30/2001,775.25,776.25,773.25,773.5,8869,58853
08/31/2001,773.75,776.75,771.75,774.75,6603,60079
09/04/2001,773.5,774,769.25,771.5,5001,61287
09/05/2001,771,771.5,768.25,770,3973,61058
09/06/2001,768.25,769,766.25,766.5,4475,61226
09/07/2001,766.75,767,763.75,763.75,3627,61444
09/10/2001,764.25,765.75,762.75,765.25,4244,61137
09/13/2001,763.75,767,763.75,765.25,5474,60935
09/14/2001,763.25,763.25,757.25,757.75,7359,58912
09/17/2001,756.25,761,755.75,759,5445,58866
09/18/2001,759.75,761.25,756.25,758.25,4318,59179
09/19/2001,757.25,758,752.25,754.25,8275,58697
09/20/2001,753.5,756.75,753.5,755.5,4234,58267
09/21/2001,755.5,755.75,750.75,754.75,5387,55724
09/24/2001,755.25,756.25,753.25,754,2869,54895
09/25/2001,754.75,758.25,754.75,756.25,3984,54397
09/26/2001,756.25,756.75,753.75,756.25,6909,53931
09/27/2001,756.75,758,755.75,757.25,2720,53530
09/28/2001,755.25,756.75,752.25,754.75,4737,53296
10/01/2001,752.75,752.75,748.25,748.25,6299,52864
10/02/2001,747.75,747.75,742.75,743.25,7375,51765
10/03/2001,743.75,747.25,743.5,747,4759,51114
10/04/2001,748.25,750.25,747.75,749,4780,50889
10/05/2001,747.75,749.25,747.25,748.25,2405,50590
10/08/2001,748.75,751,746.25,749.25,3221,49884
10/09/2001,748.75,749.75,747.75,748.5,4221,50330
10/10/2001,748.75,751.75,747.75,749.5,5372,48114
10/11/2001,750.25,751.5,750.25,751,4543,47420
10/12/2001,747.75,749,744.25,746,4948,47038
10/15/2001,745.25,746.25,741.75,744,4984,46244
10/16/2001,744.75,750.75,744.25,750.25,5019,45700
10/17/2001,750.75,757.25,747.75,757.25,6732,45843
10/18/2001,758.25,759.75,752.75,753,6968,43853
10/19/2001,753.25,758,752,756.25,3900,43306
10/22/2001,756.25,756.25,750.75,751.75,3433,42422
10/23/2001,752.25,755.75,752.25,754,3576,42676
10/24/2001,754.25,755.25,752.75,754.5,2672,42192
10/25/2001,754.75,759.25,751.25,758.5,5362,41500
10/26/2001,759.25,764.25,759.25,763.75,6996,41143
10/29/2001,762.25,763.25,760.25,761.75,4815,38737
10/30/2001,763.25,763.75,760.75,763.75,4101,38459
10/31/2001,762.25,764,760.75,763.75,3708,37007
11/01/2001,761.75,762.5,757.75,758.5,4502,36387
11/02/2001,757.75,758.75,755.75,756,3279,35572
11/05/2001,753.5,755.75,753.25,754.5,3200,34269
11/06/2001,755.25,756.75,754.25,755,3415,34036
11/07/2001,755.5,759.75,755.5,757,3689,33860
11/08/2001,757.25,757.75,754.25,754.5,4522,32012
11/09/2001,752.25,756.25,750.25,753,4642,31031
11/12/2001,750.75,753.75,749.75,750.25,3381,30356
11/13/2001,747.25,748,744.25,744.5,7293,30116
11/14/2001,744.25,746.5,743.75,745,3496,29234
11/15/2001,745.25,746.25,743.75,746,5622,28087
11/16/2001,745.5,752.25,744.75,751.75,4591,26805
11/19/2001,751.25,753.75,750.25,751.5,4207,36196
11/20/2001,751.5,752.25,748.25,749.25,3133,36627
11/21/2001,749.75,752.25,749.5,750.25,3207,37368
11/23/2001,752.25,753.25,751.25,752.25,1696,37864
11/26/2001,751.75,751.75,743.75,745.25,9867,40995
11/27/2001,745.25,745.75,740.75,745.5,9795,43544
11/28/2001,744.75,746.75,740.75,740.75,8263,45882
11/29/2001,742.25,743.25,741.25,741.5,8521,47631
11/30/2001,744.75,748.5,744.75,747.5,6744,48420
12/03/2001,746.75,748.25,742.75,746.75,4597,48301
12/04/2001,746.75,746.75,743.75,743.75,3878,47793
12/05/2001,743.75,744.75,742.75,744.5,3451,46985
12/06/2001,745.25,745.5,741.75,742,3668,46846
12/07/2001,740.75,743.75,738.25,743.25,4077,47249
12/10/2001,742.75,744.75,740.75,741.25,4939,46504
12/11/2001,739.25,741.75,738.75,741.5,4180,47069
12/12/2001,740.5,740.75,739,739.5,2994,47042
12/13/2001,739,741.75,735.25,737,5784,48427
12/14/2001,737.25,741.5,735.75,740.5,4475,48107
12/17/2001,738.75,739.75,737.25,739.25,2044,47831
12/18/2001,740,741.25,738.75,739.25,3381,47751
12/19/2001,738.75,745.75,738.75,742.75,6357,47206
12/20/2001,742.5,742.75,736.75,737.5,4938,47445
12/21/2001,737.75,739.5,736.75,736.75,3789,47399
12/24/2001,736.75,736.75,736.75,736.75,0,47076
12/26/2001,737.25,737.25,733.75,735.75,2994,47030
12/27/2001,736.75,739.25,735.75,738.5,3598,46898
12/28/2001,738.25,739.75,736.75,739.25,3177,46895
12/31/2001,737.75,738.75,735.75,737.75,2221,46899
01/02/2002,737.25,739.25,734.75,737.5,3543,47212
01/03/2002,737.5,743.25,736.75,742.25,6848,48060
01/04/2002,741.25,745.75,740.5,744.75,5526,48073
01/07/2002,743.75,748.25,743.75,744.25,7846,49191
01/08/2002,743.75,744.75,742.25,744.25,4034,48376
01/09/2002,745.25,746.25,742.25,743.25,3770,47842
01/10/2002,742.75,745,741.25,743.5,5539,47311
01/11/2002,746.25,749.25,742.75,746.75,5243,47204
01/14/2002,748.75,751.25,747.25,748.25,6731,47531
01/15/2002,747.75,748.75,745.75,746.5,4612,46232
01/16/2002,744.75,747.75,743.75,747.5,5416,45984
01/17/2002,747.75,749.25,744.75,749.25,5465,45481
01/18/2002,749.25,750.25,746.25,747.5,4129,45137
01/22/2002,746.5,746.5,743.75,744.25,3044,44056
01/23/2002,743.75,744.25,741.75,743.25,6400,43174
01/24/2002,742.75,745.75,742.25,745.5,3897,42288
01/25/2002,746.5,750.75,744.25,749.75,6989,40127
01/28/2002,746.25,747,742.25,742.5,5398,39060
01/29/2002,741.75,743.25,739.25,740,6892,37946
01/30/2002,738.25,738.75,735.75,736.75,6769,38278
01/31/2002,736.75,739.75,736.75,739.25,4600,38238
02/01/2002,740.25,741.75,738.75,740,3445,37744
02/04/2002,740.25,740.5,736.25,737.5,3699,36628
02/05/2002,738.25,739.25,736.5,738,2861,36280
02/06/2002,738.75,739.75,736.25,737.25,3106,35590
02/07/2002,737.75,740.75,737.25,739.5,5238,33527
02/08/2002,740.25,740.75,738.75,740,2922,33325
02/11/2002,739.5,740.75,738.25,739,2604,32476
02/12/2002,739,739.75,738.25,738.5,2549,31694
02/13/2002,738.5,740,738,739,3656,30709
02/14/2002,738.25,738.75,737.75,738.75,3385,29561
02/15/2002,738.25,738.5,733.75,735.25,7256,30198
02/19/2002,735.75,738.25,735.25,737.75,8619,26427
02/20/2002,737.75,739.75,736.75,739.75,5283,24292
02/21/2002,741.25,742.75,737.75,739.75,2930,23571
02/22/2002,739,744,738.75,742,4029,23560
02/25/2002,742,742.5,736.5,739.25,6356,26151
02/26/2002,739.25,741,735.25,736,6929,27807
02/27/2002,736,737,734.5,736,8199,29899
02/28/2002,735.5,736,732,732,5885,31284
03/01/2002,733.5,735.5,732.5,734.75,3790,31584
03/04/2002,734.75,736.5,732.5,734.25,2687,31827
03/05/2002,735.5,739,735.5,737,3451,32123
03/06/2002,737.25,739,735.5,737.5,3793,31330
03/07/2002,738.5,740.5,735,735.5,3109,31149
03/08/2002,734,736,733,734,3497,31531
03/11/2002,733,733,728,730.75,3420,31276
03/12/2002,730,733,730,732,2749,31053
03/13/2002,731.5,733.75,730.5,732.5,3221,30841
03/14/2002,733.5,735,732.75,733.25,2551,30308
03/15/2002,732.5,738.5,732.25,734.75,4495,30589
03/18/2002,734,735,731.25,732,3104,30129
03/19/2002,733,733.5,728.5,733,3184,29326
03/20/2002,733,733.75,728,728,2821,29478
03/21/2002,729.5,733,729,731.5,4052,29479
03/22/2002,731.5,733.5,730,730,2579,29241
03/25/2002,729.5,733.5,728.5,731.75,1907,29414
03/26/2002,733.5,736,733,735,4474,28966
03/27/2002,735.5,741,735.5,741,6931,27599
03/28/2002,748,748,736,738,10949,26392
04/01/2002,737,744.5,737,744,6658,25752
04/02/2002,747,748,744.25,744.5,6678,24553
04/03/2002,744,746,742.5,745.5,3327,22925
04/04/2002,746.5,746.5,742.5,744.5,3960,22568
04/05/2002,741.5,742.5,739,739.5,4177,21179
04/08/2002,737.5,738.5,734,734,5413,19428
04/09/2002,733,734,728.5,729.25,5688,18630
04/10/2002,727,730.75,727,729.75,6796,18826
04/11/2002,729.5,731,727,727.75,4795,17951
04/12/2002,727,729.5,725,729.5,4385,17068
04/15/2002,731,732,730.5,730.75,2412,16284
04/16/2002,732,736.75,732,735.75,4666,15420
04/17/2002,737,742.5,735.25,741.25,6264,13884
04/18/2002,743,744,736.5,737.75,5156,13289
04/19/2002,739,739,734.5,737,2897,11759
04/22/2002,736,736.75,732,733,3638,33759
04/23/2002,729.75,732.25,728.75,730,4365,33096
04/24/2002,729.25,731.25,726.25,727.75,4967,33768
04/25/2002,726.25,728.75,722.25,722.75,6349,35208
04/26/2002,721.75,724.75,721.25,722.75,7220,36560
04/29/2002,723.5,724.75,721.5,721.75,6966,38330
04/30/2002,722.25,724,720.75,723.75,5375,39444
05/01/2002,724.25,728.25,724,727.75,5362,39240
05/02/2002,728.75,728.75,721.25,721.75,4122,38806
05/03/2002,721.75,724,720.75,723.5,2899,38850
05/06/2002,723.25,725.25,721.75,724.75,3711,38822
05/07/2002,726.25,728.75,724.75,726.25,3778,38371
05/08/2002,725.75,727.75,725,725.5,2827,38243
05/09/2002,725.25,727.25,724.25,725,4398,38648
05/10/2002,725.25,727.25,720.25,723,6637,39652
05/13/2002,725.75,728.25,725.75,728,4143,41442
05/14/2002,726.25,729.25,726.25,727.5,3173,41297
05/15/2002,726.25,731.25,726,730.25,3699,39326
05/16/2002,731.25,731.25,723.25,724.25,3039,39199
05/20/2002,722.25,727.75,721.75,725.5,3059,37891
05/21/2002,726.25,726.5,722,722.5,3133,37413
05/22/2002,723.25,723.25,720.75,721,5820,38501
05/23/2002,721.25,724.75,719.75,724.75,3480,38155
05/24/2002,722.25,723.75,721.25,721.5,3666,38318
05/28/2002,720.5,724.75,720.5,722.25,1789,37936
05/29/2002,721.75,728.75,721.75,727.25,4148,38642
05/30/2002,726.75,728,724.25,727.5,2902,38052
05/31/2002,728.25,734.5,727,733.75,8657,40897
06/03/2002,734.75,745.5,733.25,743.5,14750,43395
06/05/2002,739.75,744.25,739.75,743,3885,41653
06/06/2002,742.5,745.75,742.5,743.75,6781,38540
06/10/2002,737.25,738.75,735.25,738.25,3654,36892
06/11/2002,738.75,740.75,737.5,740,4188,34970
06/12/2002,742.75,747.5,741.25,745.75,8359,33476
06/13/2002,745.75,757.25,744.75,754.25,12902,33487
06/14/2002,755.25,756.25,751.25,754,8101,28912
06/17/2002,753.25,753.25,747.25,748.75,5134,29400
06/18/2002,748.75,749.75,746.25,747.5,4211,27074
06/19/2002,748.75,751.75,747.25,751.25,10364,20640
06/20/2002,752,754.75,751.75,753,6516,19230
06/21/2002,752.25,754.25,750.75,752,5663,27180
06/24/2002,753.25,759.75,753.25,757.75,7441,30893
06/25/2002,758.25,758.75,754.75,756.25,6372,31069
06/26/2002,753.25,758.25,752.75,757,8051,32883
06/27/2002,757,766.75,756.75,766.25,9334,35071
06/28/2002,763,765.75,759.75,760.5,9684,38721
07/01/2002,764.75,769.75,763.25,768.5,9348,39160
07/02/2002,766.75,774.75,766.75,771.5,9307,40654
07/03/2002,766.75,773.25,765.75,771.75,8903,41334
07/05/2002,770.25,779.25,769.75,777.75,7785,41185
07/08/2002,774.75,778.5,774.75,776.25,6570,41192
07/09/2002,779.75,785.75,779.75,782.5,10284,42277
07/10/2002,778.75,787.75,777.75,786.25,7742,41439
07/11/2002,786.25,789.75,781.75,786.75,11925,42152
07/12/2002,783.75,785.25,778.75,781.5,6816,38933
07/15/2002,784.25,790.25,784.25,788.75,5898,37692
07/16/2002,792.75,799.25,791.25,799,6543,38021
07/17/2002,796.25,803.75,795.75,800,7630,37456
07/18/2002,799.75,802.25,797.25,799,5854,36413
07/19/2002,797.5,801.25,792.25,799.25,6378,36631
07/22/2002,803.75,812.75,803.75,808.75,8714,38306
07/23/2002,805.75,810.75,803.25,804.25,5303,36612
07/24/2002,803.25,809.5,803.25,806.75,5202,36123
07/25/2002,805.25,805.75,802.75,804.75,4225,35284
07/26/2002,805.75,807.25,803.25,806.75,5380,34844
07/29/2002,802.75,805,796.75,798,6861,35534
07/30/2002,795.75,801.5,794.25,800,5584,34023
07/31/2002,805.75,809.75,805.75,807.25,5844,33469
08/01/2002,813.75,818.25,809.75,812.75,4186,30839
08/05/2002,807.75,815.75,807.75,815.5,4629,30323
08/06/2002,814.75,820.5,814.75,818,4644,29533
08/07/2002,816.25,821.75,816.25,820.5,5853,29227
08/08/2002,822.25,822.25,814.25,815.75,7229,29099
08/09/2002,816.25,822.75,815.25,820.5,4072,27306
08/12/2002,833.75,836.75,827.75,828.75,4977,26775
08/13/2002,829.25,838.25,828.5,837.25,5631,25302
08/14/2002,835.75,838.75,835.75,836.25,4952,24337
08/15/2002,837.75,838.75,829.25,829.75,5696,23136
08/16/2002,827.25,830.75,824.75,829.75,3194,21368
08/19/2002,826.25,831.75,824.25,829.5,4413,19978
08/20/2002,826.75,827.75,819.75,820.25,3946,16763
08/21/2002,821.75,824.75,816,819.5,3737,15086
08/22/2002,816.75,820.25,813,819.5,8736,50672
08/26/2002,833.75,841.25,833.75,840.25,10873,51703
08/27/2002,838.25,847.25,836.75,842.25,10923,54366
08/28/2002,843.5,846.75,841.25,844.25,10526,54364
08/29/2002,844.25,845.75,841.25,843.75,8296,57951
09/03/2002,853.25,858.25,853.25,857.75,8195,56734
09/04/2002,858.25,871.75,857.25,871.5,10638,56667
09/05/2002,870.75,882.25,867.25,878.5,12771,55693
09/09/2002,907.75,928,907.75,921.5,15831,56738
09/10/2002,923.75,923.75,900.75,910.25,12970,56181
09/11/2002,900.75,906.75,896.75,906.25,10761,56563
09/12/2002,905.75,909.75,893.75,896.25,9646,50738
09/13/2002,888.75,889.75,873.75,882.25,12031,52341
09/16/2002,881.75,889.75,874.75,889.25,6772,50489
09/17/2002,889.25,893.25,883.75,892.75,7987,49874
09/18/2002,892.75,909.75,892.75,905.25,11197,50885
09/19/2002,907.75,914.75,890.75,892.25,12700,50667
09/20/2002,885.5,897.75,881.75,892.25,8922,48823
09/23/2002,893.25,893.25,884.25,886.5,6863,50761
09/24/2002,885.75,896.75,878.75,896,6366,48452
09/25/2002,900.75,902.75,885.75,890.25,7544,46919
09/26/2002,892.75,899.75,892.75,898.75,4549,46864
09/27/2002,901.75,905.75,895.75,904.75,6979,47543
09/30/2002,912.75,916.75,906.75,908.75,8507,46035
10/01/2002,909.75,918.75,909.75,915.75,8057,47224
10/02/2002,917.75,918.75,906.75,907.75,10177,43207
10/03/2002,904.75,905.75,895.75,901.75,10078,41058
10/04/2002,895.75,903.75,893.75,900.75,8270,41710
10/07/2002,900.75,905.75,898.75,901.75,3690,41942
10/08/2002,901.75,906.75,901.75,904.75,4204,41773
10/09/2002,904.75,904.75,898.75,899.75,4204,40760
10/10/2002,898.75,899.75,891.75,896.75,4204,41910
10/11/2002,901.75,906.75,895.75,902.75,9271,41739
10/14/2002,899.75,900.75,896.75,898.75,4644,40961
10/15/2002,906.75,912.75,906.75,911.75,9917,41018
10/16/2002,920.75,920.75,907.75,920,7043,40177
10/17/2002,914.75,919.25,910.25,913,8037,39045
10/18/2002,912.75,913.25,912.75,913.25,3497,38735
10/21/2002,915.75,915.75,910.25,913,4280,37894
10/22/2002,908.25,908.25,904.25,904.25,4412,36893
10/23/2002,903.75,905.25,894.75,895.75,8069,37034
10/24/2002,895.75,901.75,892.75,899,7370,35882
10/25/2002,900.25,900.75,895.75,899.5,4277,34976
10/28/2002,898.25,900.75,893.75,894.25,5094,34991
10/29/2002,888.75,897.75,883.75,897.25,8528,35402
10/30/2002,898.25,899.75,892.25,895.75,5829,34906
10/31/2002,895.75,899.5,892.75,897.25,5829,33071
11/01/2002,895.75,908.75,895.75,906.5,4398,32634
11/04/2002,904.25,906.5,904.25,906,3451,32162
11/05/2002,904.75,907.25,899.25,899.75,4274,30690
11/06/2002,894.25,897.75,889.75,890.75,5478,30630
11/07/2002,888.75,891.75,882.75,884.75,7817,28748
11/08/2002,880.25,882.25,861.75,863,7817,26159
11/11/2002,854.75,861.25,849.75,858.75,8801,24882
11/12/2002,861.75,865.75,837.75,837.75,8343,22851
11/13/2002,829.75,851.5,829.75,851.5,7485,22507
11/14/2002,854.25,872.75,854.25,872.25,6268,19658
11/15/2002,875.75,875.75,862.75,866.25,7295,17732
11/18/2002,865.25,866.75,858.75,860.5,3327,16681
11/19/2002,861.25,861.25,853.25,860.75,5208,27519
11/20/2002,857.25,858.25,846.25,852.5,5280,27500
11/21/2002,851.25,854.25,847.75,850.25,4356,28658
11/22/2002,851.25,859.25,849.5,855.75,6334,30048
11/25/2002,853.25,861.5,853.25,860.75,6013,31146
11/26/2002,869.25,874.25,866.25,869.25,6542,33013
11/27/2002,860.75,862.25,859.25,860,6542,33406
11/29/2002,858.75,860.25,854.25,859.75,6542,33492
12/02/2002,863.25,864.25,853.75,855,5278,33236
12/03/2002,851.25,852.25,832.25,833.25,10561,34274
12/04/2002,834.25,839.25,832.25,837,5364,34965
12/05/2002,832.75,834.25,823.75,828,9349,34778
12/06/2002,825.75,832.75,825.75,832,4914,35846
12/09/2002,830.25,831.75,825.25,830.75,4914,35988
12/10/2002,832.25,832.25,818.75,821.25,4914,35988
12/11/2002,820.25,825.25,819.75,824.5,4914,35988
12/12/2002,822.75,828.25,815.25,827,4914,35988
12/13/2002,828.25,829.5,825.25,825.75,4914,35988
12/16/2002,824.5,832.25,823.75,828.25,4914,35988
12/17/2002,829.25,838.25,828.75,837.75,6511,35578
12/18/2002,838.25,838.25,829.25,833.25,5886,35855
12/19/2002,833.5,835.25,828.75,829.25,4308,35659
12/20/2002,825.25,827.25,812.25,817.5,8960,35850
12/23/2002,817.25,822.25,816.25,822,1997,36142
12/24/2002,822,822,822,822,1997,35928
12/26/2002,824.25,824.25,814.25,814.75,2806,35117
12/27/2002,814.25,815.25,806.5,810.75,4724,35638
12/30/2002,806.25,808.75,801.75,803,5257,36746
12/31/2002,802.75,804.25,795.25,800,5257,37642
01/02/2003,798.75,805.25,796.25,803.25,3487,37823
01/03/2003,800.25,808.25,799.25,807.75,5279,36347
01/06/2003,806.25,810.25,804.25,804.75,2333,36703
01/07/2003,805.25,805.75,801.25,803,4196,37132
01/08/2003,807.25,811,806.25,809.75,7082,36709
01/09/2003,806.75,809.25,801.25,803.75,7082,36086
01/10/2003,793.75,797.25,784.25,785.5,7082,36482
01/13/2003,781.25,783.25,772.75,774,5712,36199
01/14/2003,774.75,782.25,774.5,781.25,5429,34388
01/15/2003,780.75,787.75,780.75,787,6051,33626
01/16/2003,787.25,788,783.75,785.75,6140,33477
01/17/2003,785.75,791.25,783.75,790.5,6140,32428
01/21/2003,790.75,792.25,788.25,789.25,3354,32458
01/22/2003,789.25,793.75,786.25,786.5,4713,32970
01/23/2003,785.75,788.25,781.25,785.25,3905,32583
01/24/2003,784.25,791.25,783.75,790.75,3880,31572
01/27/2003,790.75,795.25,784.25,787.25,4538,30366
01/28/2003,786.75,792.75,786.75,789.25,3726,30262
01/29/2003,788.25,793.25,787.75,789.75,3984,29672
01/30/2003,788.75,791.75,786.25,790.5,3244,29045
01/31/2003,792.25,799.75,792.25,796.5,3244,28404
02/03/2003,795.75,798.5,794.25,798.5,3733,27658
02/04/2003,798.75,801.75,798.25,800,5623,27402
02/05/2003,797.75,802.25,796.25,800.25,4156,26551
02/06/2003,798.75,800.25,797.25,799,2374,26233
02/07/2003,801.75,805.25,797.25,800.25,2374,25087
02/10/2003,802.75,804.75,801.25,801.5,2374,24748
02/11/2003,799.75,801.75,797.25,799.75,4962,23660
02/12/2003,799.25,802.25,796.25,797.75,5468,22517
02/13/2003,796.25,797.5,793.75,795.75,3544,21513
02/14/2003,796.25,799.25,794.75,799.25,3544,20772
02/18/2003,798.75,800.25,797.5,798.5,3306,20287
02/19/2003,799,800.25,794.25,794.75,5234,19083
02/20/2003,793.75,798.25,792.25,798.25,4668,18286
02/21/2003,797.25,800.25,796.25,800,3704,16795
02/24/2003,797.25,797.75,792.75,794.25,3244,16451
02/25/2003,794.75,795.75,792.25,792.25,3870,17633
02/26/2003,792.25,792.25,788.75,790.75,4712,18327
02/27/2003,789.75,789.75,784.75,785,6060,19696
02/28/2003,784.75,789.25,784.75,785.25,6060,19824
03/03/2003,787.75,792.25,787.75,789.75,2417,20074
03/04/2003,791.75,793.75,788.25,793,2931,20627
03/05/2003,790.75,792.75,788.75,792.25,2243,20523
03/06/2003,789.75,796,789.75,795.25,3205,20101
03/07/2003,793.75,794.75,786.25,788,3205,20233
03/10/2003,788.25,788.25,784.25,787.5,3205,20328
03/11/2003,782.75,785,782.5,784,1727,20114
03/12/2003,783.25,785.75,778.75,781.5,2821,20375
03/13/2003,782.25,784.25,780,782.75,1398,19891
03/14/2003,784.75,785.75,783.25,783.25,1851,19677
03/17/2003,780.25,780.25,775.75,776.25,3594,19742
03/18/2003,776.25,776.25,772.25,774,2154,19508
03/19/2003,772.25,774.75,771.75,774,3524,18637
03/20/2003,775,776.75,774.25,776.75,2459,18747
03/21/2003,776.75,777.75,771.75,772.25,2149,18651
03/24/2003,771.25,772.25,766.25,766.5,1914,18686
03/25/2003,765.75,770,764.5,768.25,2478,18503
03/26/2003,772.25,775.25,772.25,773,3237,18420
03/27/2003,774.25,776.25,772.5,773,2178,18009
03/28/2003,772.5,773.75,767.25,768.25,2570,16995
03/31/2003,773.25,774.25,769.75,773,2570,17372
04/01/2003,773.25,773.25,769.75,770.5,1634,17008
04/02/2003,771.75,772.75,769.5,772,1852,16925
04/03/2003,769.75,771.75,767.25,770.25,1756,16610
04/04/2003,774.25,774.25,770.25,770.5,2047,16764
04/07/2003,773.25,776.75,772.75,774.75,3575,16436
04/08/2003,773.25,776.5,771.75,772.25,3160,16240
04/09/2003,772.25,775.25,771.75,773.75,3160,15583
04/10/2003,775.75,776.25,770.25,773.25,3160,15363
04/11/2003,773.25,774.75,771.25,772.75,3189,13955
04/14/2003,772,773.25,768.25,770.25,2486,13502
04/15/2003,769.25,775.25,769,773.75,2795,13135
04/16/2003,769.25,770.25,768.5,769.25,2368,12954
04/17/2003,768.75,772.25,768,771.75,2368,12639
04/21/2003,768,771.75,767.25,771.5,2065,12477
04/22/2003,771.25,774.25,769.5,772.75,4573,30917
04/23/2003,773.25,779.25,773.25,777.25,5901,32438
04/24/2003,777.75,778.75,775.25,775.75,5759,32674
04/25/2003,774.25,775.5,772,774.25,4972,32999
04/28/2003,772.75,773.25,770.5,772.5,5699,33803
04/29/2003,772.25,772.75,766.75,767.25,6300,34457
04/30/2003,764.75,769.75,764.75,767.75,5488,34366
05/01/2003,767.25,769.25,766.25,767.5,3479,34190
05/02/2003,768.25,771.75,767.75,771,3144,35190
05/05/2003,771.75,776.75,770.75,776.5,4419,34886
05/06/2003,776.25,779.75,775.25,778.5,4557,34160
05/07/2003,779.25,788.75,777.75,787.75,9381,35009
05/08/2003,787.25,790.75,785.75,786.75,6736,34204
05/09/2003,786.25,805.75,786.25,805.25,6736,34619
05/12/2003,803.75,825.75,803.75,816.25,18642,33794
05/13/2003,820.75,820.75,809.75,814.75,8927,32719
05/14/2003,810.75,814.75,808.75,812.25,6689,31930
05/15/2003,813.75,822.25,810.75,821.25,8955,32702
05/16/2003,821.25,827.25,818.75,820.25,7536,32136
05/19/2003,812.75,818.25,805,806.25,6812,35373
05/20/2003,804.75,817.75,804.75,814.25,4743,31085
05/21/2003,814.25,815.75,807.25,812.5,4252,31872
05/22/2003,810.75,811.5,802.75,803.5,5723,31359
05/23/2003,802.75,803.25,795.25,797.25,5723,30144
05/27/2003,792.75,802.75,790.75,802.25,8454,29017
05/28/2003,801.75,802.75,793.75,797,5142,28653
05/29/2003,795.75,801.75,793.75,800.5,4835,28052
05/30/2003,798.25,805.5,797,798,4835,28100
06/02/2003,795.25,801.75,792.75,792.75,6852,27704
06/03/2003,793.25,797.25,792.75,793.25,3996,27641
06/04/2003,793.75,796.75,787.75,787.75,6151,26660
06/05/2003,783.25,794.25,783.25,789.25,7576,25164
06/06/2003,789.25,793.25,789,791,5898,25078
06/09/2003,789.25,798.75,789.25,796,5898,25056
06/10/2003,796,806.25,796,800.75,5898,24300
06/11/2003,796.75,801.25,793.75,796.5,6047,23941
06/12/2003,797.25,805.75,797.25,802.25,6084,22940
06/13/2003,801.75,802.25,786.75,787.25,6060,21673
06/16/2003,786.75,788.75,781.75,782.75,5198,21808
06/17/2003,781.75,785.25,779.75,782,6500,20430
06/18/2003,782.75,784.75,781.25,782.75,4279,19353
06/19/2003,785.75,785.75,781.25,782.25,5199,18183
06/20/2003,781.25,781.25,776.75,777.75,6204,17924
06/23/2003,776.75,777.5,774.25,775,4595,16709
06/24/2003,772.75,776,770.75,771.25,5509,13471
06/25/2003,771.75,774.25,771,773,5342,11847
06/26/2003,774.25,777.75,772.75,773,6810,9835
06/27/2003,773.25,774.25,770.25,771,7346,24149
06/30/2003,770,773.5,768.5,771,7346,24703
07/01/2003,767.5,772.5,767.5,771,8290,26162
07/02/2003,769.5,773.5,769,770.5,6763,26944
07/03/2003,770,772.25,767.75,768,6763,27819
07/07/2003,765.5,767.5,763.5,763.5,4638,28731
07/08/2003,762.5,764.5,762.5,762.75,7203,29923
07/09/2003,763.5,769.5,763.5,766.75,7203,32628
07/10/2003,766.5,768.25,765.75,766,7203,33794
07/11/2003,763.5,773.5,763.5,769.25,9922,33915
07/14/2003,769.25,774.5,769.25,770.75,7982,34485
07/15/2003,770.5,773,770.25,772,5762,34797
07/16/2003,770.5,777.5,770.5,776.75,7651,35502
07/17/2003,779.5,784.5,779,782,10336,36780
07/18/2003,784.5,791.5,784.5,789,9597,37507
07/21/2003,788.5,795,788,788,6793,36779
07/22/2003,786.5,788,783.5,785.5,5998,36611
07/23/2003,786.5,796.5,786.5,794.5,6861,36801
07/24/2003,793,804.5,793,794,7865,36220
07/25/2003,793,795,790.5,792.5,5462,36997
07/28/2003,793.75,799.5,793.75,798.75,5140,36110
07/29/2003,803.5,804.5,799,799.25,7495,35909
07/30/2003,796.5,800,793,794.75,8860,34446
07/31/2003,794.75,804.5,794,803.75,9497,33763
08/01/2003,804.75,810.5,803.5,808,8941,33581
08/04/2003,807,811.5,805.5,810.5,4841,32382
08/05/2003,812.5,813.5,805.25,806,4499,32471
08/06/2003,807,816,806.5,814.75,6726,30654
08/07/2003,815.5,817.5,813.5,814,7938,29712
08/08/2003,814,815,811.5,814.5,7938,28274
08/11/2003,814.5,819.5,814.5,818,5177,27048
08/12/2003,825.5,826,820.75,822.25,6502,25292
08/13/2003,823.5,826,822.5,825.5,5233,23924
08/14/2003,828.5,837.5,828.5,835.25,7600,23487
08/15/2003,834.5,843.75,832,842.75,6948,22301
08/18/2003,850.75,854,847,847,6175,21691
08/19/2003,842.5,843.5,831.25,833,7082,19881
08/20/2003,832.5,841.5,832,832.75,4419,19002
08/21/2003,837.5,837.5,825.5,827.25,6104,18485
08/22/2003,827.5,828.5,824.5,827.75,6422,16710
08/25/2003,826.5,827.5,819.5,821.5,5646,12422
08/26/2003,825.5,826.5,823,824,5921,9875
08/27/2003,823.5,824,818.5,822,5066,8295
08/28/2003,824.5,825,818,818.25,10403,53755
08/29/2003,819.25,827.75,816.25,826.75,10403,55173
09/02/2003,819.25,824.25,818.25,821.5,5313,55046
09/03/2003,821.5,822.25,816.75,818.5,5609,55139
09/04/2003,816.25,818.75,815.75,816,6572,54139
09/05/2003,815,815,804.75,807.75,9654,53755
09/08/2003,805.75,809.25,805.25,809.25,4887,53312
09/09/2003,808.25,808.5,805,807,4887,52238
09/10/2003,807.75,808.75,805.25,807.75,4887,52141
09/11/2003,807.75,809.25,799.25,802,10687,51095
09/12/2003,800.25,806,799.25,801.25,5849,50746
09/15/2003,801.25,804.25,800,803.75,3230,50418
09/16/2003,804.75,805.75,801.25,802.75,5920,49946
09/17/2003,801.75,805.25,798.25,799.75,4883,50351
09/18/2003,797.25,797.25,787.25,791,11700,50458
09/19/2003,787.25,795.25,786.25,794.75,7001,50445
09/22/2003,796.25,798.25,791.75,795.25,5141,49281
09/23/2003,793.75,795.75,790.75,792.5,3639,48735
09/24/2003,791.5,800.25,791.5,800,5752,48458
09/25/2003,801.75,811.25,801.75,808.75,9941,48343
09/26/2003,809.25,811.75,806.25,806.5,5855,48177
09/29/2003,805.25,806.25,801.5,803,3880,46927
09/30/2003,801.5,809.25,801.5,807,5748,47489
10/01/2003,806.75,813.75,805,812.5,7074,46863
10/02/2003,814.25,815.25,806.25,810.75,7828,47449
10/03/2003,809.75,810.75,802.75,804.75,4350,46406
10/06/2003,797.25,799.25,793.25,794.5,7991,45918
10/07/2003,783.25,790.25,783.25,790,9683,44522
10/08/2003,788.75,789.75,783.25,786.25,7951,44720
10/09/2003,784.25,787.25,782.25,784.25,7951,44348
10/10/2003,784.75,790,783.25,783.75,7951,43723
10/13/2003,783.75,788,783.25,786.75,4630,43067
10/14/2003,786.75,787.75,779.25,782.5,6064,42759
10/15/2003,780.25,788.25,776.25,787.75,8516,43732
10/16/2003,788.25,789.25,785.75,788,4317,43081
10/17/2003,788.75,791.25,780.25,781.75,4139,42832
10/20/2003,782.25,787.25,781.75,785.25,3080,42648
10/21/2003,784.25,791.25,784.25,790.75,4740,42634
10/22/2003,796.25,806.25,795.25,804.5,12028,41183
10/23/2003,812.25,822.25,812.25,815.75,11935,40763
10/24/2003,816.25,819.25,813.25,817,8292,39498
10/27/2003,825.75,828.25,811.25,814.25,6685,38693
10/28/2003,812.25,822.25,811.75,822,6506,37845
10/29/2003,829.25,829.25,814.25,822.25,8619,36792
10/30/2003,815.75,821.25,814.75,817.5,5497,37355
10/31/2003,815.25,817.75,810.25,817,5497,36330
11/03/2003,817.75,818.75,810.75,812.25,5073,35458
11/04/2003,812.75,813.75,808.75,811.25,5538,33895
11/05/2003,811.25,825.25,809.75,823.25,7834,34081
11/06/2003,825.25,828.75,820.5,821,6800,32592
11/07/2003,820.75,827.75,820.25,821.75,6800,31610
11/10/2003,824.25,832.25,821.75,829,6800,30704
11/11/2003,831.75,835.25,827.75,832.5,7050,30233
11/12/2003,832.25,846.25,832,843.25,9145,28827
11/13/2003,844.25,847,840.25,843.25,7720,27611
11/14/2003,844.25,846.75,841.25,843.5,7045,26296
11/17/2003,840.75,842.75,837.75,840.5,5841,23216
11/18/2003,837.25,838.25,831.75,832.5,4929,21817
11/19/2003,828.25,829.25,810.25,814,9051,18464
11/20/2003,817.75,819.75,813.25,819.5,5327,15559
11/21/2003,821.75,834.75,821.75,834.5,10423,14306
11/24/2003,833.75,837.75,826.75,830.25,8872,8636
11/25/2003,826.25,840.5,826.25,839.5,5934,6340
11/26/2003,839.75,844.25,836.25,844,9755,51093
11/28/2003,845.25,853.25,845.25,853,9755,52423
12/01/2003,853.75,857.25,851.75,856.75,8644,54561
12/02/2003,853.25,855.25,848.25,855,8660,55175
12/03/2003,856.25,864,856.25,862.75,12495,57680
12/04/2003,862.75,867.25,857.25,858.75,10032,59324
12/05/2003,853.25,854.25,845.25,849.25,9688,58379
12/08/2003,848.75,855.25,847.25,855,6769,57692
12/09/2003,858.25,860.25,849.25,853.75,6769,59029
12/10/2003,852.25,852.75,842.25,849.25,0,0
12/11/2003,846.25,846.25,836.25,840.25,10684,53797
12/12/2003,837.25,844.75,837.25,844.25,5443,53103
12/15/2003,845.25,845.25,835.25,839.25,5643,52277
12/16/2003,837.75,843.25,833.25,843,5839,52348
12/17/2003,841.75,844.25,836.25,841.5,5541,51634
12/18/2003,842.25,848.75,838.75,848.5,5921,52071
12/19/2003,852.25,852.25,843.75,849.75,5646,51402
12/22/2003,846.75,846.75,838.25,840.75,4810,51167
12/23/2003,837.25,837.25,827,827.5,9489,48519
12/24/2003,817.25,823.25,817.25,822,9489,47490
12/26/2003,820.25,829.25,820.25,825.5,4465,46965
12/29/2003,827.25,829.25,823.25,824.5,3793,46566
12/30/2003,820.75,827,819.25,825.25,4915,45746
12/31/2003,827.25,836.25,827,836,4915,46383
01/02/2004,842,864.25,842,860.25,11851,48713
01/05/2004,857.25,858.25,851.25,855,9477,45899
01/06/2004,856.75,857.75,848.25,849.75,7359,44395
01/07/2004,843.25,851.25,843.25,849,8460,44217
01/08/2004,844.75,852.25,844.25,849.75,7916,44694
01/09/2004,848.25,852.25,843.25,843.5,7916,44183
01/12/2004,853.75,861.25,850.25,861,9468,45376
01/13/2004,865.25,865.25,852.75,854.5,9105,45092
01/14/2004,850.25,856.75,847.75,855,7028,43996
01/15/2004,852.75,853.75,846.25,848,5239,42817
01/16/2004,845.25,856.75,842.25,855.75,5239,42660
01/20/2004,854.25,859.25,852.25,855.5,6951,42661
01/21/2004,853.75,855.25,847.75,852.5,5081,42547
01/22/2004,853.25,854.25,847.25,849.75,5003,41913
01/23/2004,848.25,853.25,838.25,842.5,11548,42495
01/26/2004,841.75,847.25,839.75,842.5,4645,40759
01/27/2004,839.75,844.25,839.75,841.75,2429,39867
01/28/2004,840.25,845.25,835.25,836.25,7306,38675
01/29/2004,838.25,844.25,837.25,841.75,5497,39067
01/30/2004,844.75,849.25,843.75,847.75,5497,37498
02/02/2004,846.25,846.75,840.75,843.75,5828,36966
02/03/2004,843.75,848.25,838.75,838.75,6037,35068
02/04/2004,837.25,838.75,831.25,831.75,11210,34583
02/05/2004,828.25,836.75,828.25,835.5,4458,33405
02/06/2004,835.75,839.25,832.25,832.5,7145,31566
02/09/2004,830.25,837.25,829.5,834.25,7145,29552
02/10/2004,836.25,842.25,833.25,837.25,7145,28433
02/11/2004,836.75,844.5,836.75,841.25,5215,26577
02/12/2004,841.75,843.75,838.25,839.5,4500,25168
02/13/2004,839.25,841.25,832.25,835.25,4500,23463
02/17/2004,836.25,838.25,829.25,832.5,7108,21430
02/18/2004,831.25,832.25,827.75,828,8245,19823
02/19/2004,828.75,833.25,828.75,833.25,4455,15032
02/20/2004,834.75,837.25,828.75,833.5,4057,30318
02/23/2004,837.5,855.5,837.5,849.25,5574,33770
02/24/2004,849,849,849,849,5574,33770
02/25/2004,846.5,847.5,842.5,846,6537,35195
02/26/2004,844,847.75,841,847,5597,35816
02/27/2004,844,844,838,840.75,5597,35929
03/01/2004,842,842.5,832,833.5,5367,35468
03/02/2004,832.5,836.5,829.5,832,5478,35135
03/03/2004,830.5,832.5,827.5,830,6095,34703
03/04/2004,829,831,826,830.5,5559,34645
03/05/2004,830.5,831.5,825.75,827.25,3440,34219
03/08/2004,817.5,823.25,817.5,821,6232,35231
03/09/2004,819,824,819,821.5,6232,35306
03/10/2004,819.5,823.5,814.75,819.5,6232,36053
03/11/2004,820,822,815.5,816.25,7113,35633
03/12/2004,816.5,823.5,815.5,821.25,6759,35702
03/15/2004,824,830.5,824,830.25,3620,35470
03/16/2004,832,835.5,831.5,831.75,5677,35178
03/17/2004,833,854,832.75,853.25,13559,34144
03/18/2004,857.5,858.5,849.5,854.5,15163,33035
03/19/2004,851.5,853.5,846.5,848.5,6935,30148
03/22/2004,853.5,878.5,853.5,877.75,8905,31137
03/23/2004,880.5,880.5,866,866.5,7505,32754
03/24/2004,868.5,873.5,861.5,867.5,6379,33064
03/25/2004,866,868,857,859,5839,33022
03/26/2004,857.5,858.5,851.5,857.5,5766,33204
03/29/2004,854.5,858.5,851.5,857.5,3824,32903
03/30/2004,858.5,868.5,858,868,4405,32992
03/31/2004,866.5,868,848.5,862,4405,32371
04/01/2004,861,870.5,860.5,865.75,8298,32862
04/02/2004,866.5,874.5,862.5,873.75,4609,31179
04/05/2004,877.5,879.5,863.5,867.25,4505,31305
04/06/2004,864,869.5,860,869.25,4093,31272
04/07/2004,869,873.5,867.5,869,5594,26801
04/08/2004,871,872,862.5,868.5,5594,24202
04/12/2004,862.5,868,861,861.5,5516,22426
04/13/2004,857.5,859.5,847.5,847.5,8490,19022
04/14/2004,847.75,858.5,847.5,857,5325,17249
04/15/2004,857.5,858,840,843.5,5158,16162
04/16/2004,842.5,850,841.5,847,4348,15015
04/19/2004,847,857.5,847,852.75,2898,13682
04/20/2004,850.5,856,848.5,855.5,2980,12855
04/21/2004,853.5,853.5,842.25,846,3553,11842
04/22/2004,845.5,846,838.5,841.25,5591,39185
04/23/2004,837.75,838.75,831.75,835,9245,40492
04/26/2004,831.75,836.75,827.75,834.75,7534,40621
04/27/2004,834.75,843.75,834.75,842,6788,41763
04/28/2004,841.75,841.75,832.75,836.25,6414,40902
04/29/2004,837.75,845.75,837.25,842.75,7376,41144
04/30/2004,844.75,849.75,843.75,845,5938,41475
05/03/2004,847.75,852.75,847.25,851.25,5748,41625
05/04/2004,855.75,869.75,854,867.75,10698,42480
05/05/2004,873.75,873.75,862.75,866.75,9787,43442
05/06/2004,866.75,870.75,862.75,866,9316,44533
05/07/2004,864.75,869.75,861.75,867.5,9316,45019
05/10/2004,860.75,860.75,848,851.75,9316,45016
05/11/2004,850.75,851.25,840.75,842.75,8752,45320
05/12/2004,843.75,843.75,830.25,837,9437,44468
05/13/2004,835.25,840.75,832,837.25,7051,44128
05/14/2004,837.25,839.75,823.75,824.5,13891,45032
05/17/2004,822.75,833.5,822,830.75,6724,40508
05/18/2004,830.25,835.75,827.25,831.25,6948,39021
05/19/2004,833.75,838.75,833.75,836.5,5345,38604
05/20/2004,835.75,837.25,827.75,832.25,7193,37380
05/21/2004,832.25,835.75,830.25,832,2946,37590
05/24/2004,832.75,841.25,832.75,839.25,5555,37108
05/25/2004,843.75,843.75,835.25,838.5,5528,36178
05/26/2004,838.25,842.75,838.25,842,5274,35589
05/27/2004,838.75,840.75,830.25,831,6859,34566
05/28/2004,828.75,832.75,826,827.75,6859,34052
06/01/2004,841.75,854.75,837.75,848,9332,35563
06/02/2004,843.75,844.75,837.75,837.75,7387,35090
06/03/2004,834.75,837.75,832.25,833,6579,34079
06/04/2004,833.25,837.75,833.25,833.75,4907,32702
06/07/2004,828,830.75,824.75,828.25,6914,31749
06/08/2004,829.25,830.75,826.5,828.75,5038,30729
06/09/2004,825.75,829.75,824.75,827.5,5038,28184
06/10/2004,825.75,825.75,819.75,820.75,5038,26877
06/14/2004,819.75,826.25,819.25,823.75,7888,25466
06/15/2004,821.75,822.75,817.75,818.25,4352,24589
06/16/2004,820.25,824.25,818.75,819,5401,23195
06/17/2004,821.25,822.25,819,820.5,4067,22370
06/18/2004,820.25,822.75,820.25,820.75,5065,20682
06/21/2004,819.25,825.25,818.25,824,3339,24710
06/22/2004,822.5,822.5,817,817.75,8458,28671
06/23/2004,817,822,816,818.5,6038,29362
06/24/2004,818.5,819,811.75,812,8949,30885
06/25/2004,811.25,814,811.25,812.25,7533,30522
06/28/2004,810.5,810.5,807.5,809,7026,31233
06/29/2004,808.5,812,806.5,806.75,10218,33314
06/30/2004,804,805.25,800,804.5,10218,35793
07/01/2004,804.5,806,800,801.25,7781,36845
07/02/2004,798.5,804.5,798.5,803.25,7781,36031
07/06/2004,800.5,809.5,800.5,808.5,6321,37761
07/07/2004,810,815,810,812,5745,38571
07/08/2004,811,811.5,806,807.75,4715,37115
07/09/2004,809,810.25,806,807.5,4715,37058
07/12/2004,808,814,807,813,7104,36734
07/13/2004,812,814,807.5,807.75,5222,36482
07/14/2004,806,816,806,812.5,8437,37503
07/15/2004,811.5,813,803,803.5,7648,37110
07/16/2004,804,807,803,804,4533,36806
07/19/2004,803,806.5,801.5,804,3066,36605
07/20/2004,804,804.5,799,802.25,5424,36420
07/21/2004,799,800.5,795.25,796.75,6034,36636
07/22/2004,794.25,794.25,794.25,794.25,4536,36456
07/23/2004,795.5,799.5,795.5,797,5128,36590
07/26/2004,793.5,794.5,789.75,791.5,5884,36262
07/27/2004,789.5,791.5,788.5,789.25,4387,35749
07/28/2004,788.5,789.5,781.5,782,7332,35772
07/29/2004,781,786,780.5,781.75,4892,35134
07/30/2004,777,781,772,772.75,14495,35702
08/02/2004,773.5,780,772,779.5,8761,35442
08/03/2004,777.75,780.5,776,778.25,3620,33997
08/04/2004,779.5,784,777.5,781,3931,33748
08/05/2004,780,783,779.5,782,6404,33884
08/06/2004,783,785.5,778,778.75,6354,32988
08/09/2004,777.5,780,774.25,774.75,6354,30584
08/10/2004,774,774,769.5,770,6354,28651
08/11/2004,769,770.5,762,762.25,6427,24938
08/12/2004,758,760,755,756,7920,22819
08/13/2004,755,760,755,755.25,2951,21497
08/16/2004,753,758.5,751,757,3775,19522
08/17/2004,759,765,759,763,3279,18554
08/18/2004,761.25,762,755.5,757,3183,17529
08/19/2004,758,766,758,762.75,3364,16689
08/20/2004,762,765.75,762,765.5,4406,45101
08/23/2004,763.25,774.75,762.75,774.25,7042,46052
08/24/2004,771.25,773.25,766.5,767,11074,49726
08/25/2004,766.25,771.75,760.25,763.25,6518,50368
08/26/2004,764.25,765.75,762,764.75,6412,51204
08/27/2004,764.5,764.75,760.25,761.75,5240,51557
08/30/2004,763.25,768.25,763,763.25,9523,53387
08/31/2004,764.25,770.25,762.25,769.75,9523,54164
09/01/2004,769.5,778.25,769.5,776,9200,54254
09/02/2004,772.25,774.5,767.25,769.25,4026,53628
09/03/2004,768.25,768.25,764.5,765,4026,53066
09/07/2004,760.25,763.25,759.25,762.75,4469,54170
09/08/2004,763.75,766.25,762.25,766,3262,54106
09/09/2004,766.75,769,765.75,766.25,3262,54318
09/10/2004,765.75,784.25,762.25,783.5,3262,54024
09/13/2004,779.25,790.75,779.25,785.25,13206,52938
09/14/2004,784.25,788.25,782.5,782.75,8582,52149
09/15/2004,782.75,791.75,782.75,788.75,6975,52637
09/16/2004,791.25,792.25,784.25,790.5,5607,52825
09/17/2004,792.25,794.25,782.25,787,8341,51029
09/20/2004,783.25,786.25,781.25,784.75,5526,50714
09/21/2004,784.25,791.5,782.25,790.5,7134,52175
09/22/2004,791.25,791.25,781.25,782.25,7787,51603
09/23/2004,782.25,784.75,778.25,782,7117,51812
09/24/2004,781.25,782.75,777.75,779,5011,51490
09/27/2004,779.25,781.25,775.5,777.25,4581,50853
09/28/2004,776.25,778.25,772.25,772.5,5050,50380
09/29/2004,773.5,776.25,772.25,774.75,3619,50365
09/30/2004,769.75,769.75,763.75,764,10229,49964
10/01/2004,761.75,765.75,759.25,761.75,7464,50399
10/04/2004,761.25,761.25,757.5,759.5,4435,50446
10/05/2004,758.25,764.25,755.5,763,5889,50374
10/06/2004,761.25,764.25,756.25,758.25,6234,51259
10/07/2004,761.75,763.25,759.25,759.75,4844,52028
10/08/2004,759.75,765.25,759.25,760,4844,52205
10/11/2004,759.25,762.25,759,761.25,2013,51259
10/12/2004,757.25,768.75,755.75,767,5679,52153
10/13/2004,766.75,769.25,763.75,767.75,3592,51526
10/14/2004,768.75,771.75,767.75,771,3890,51091
10/15/2004,772.75,776,772.25,775.75,6072,49189
10/18/2004,774.75,776.75,770.5,771.25,3434,49263
10/19/2004,768.75,775.75,768.5,773.5,4091,49440
10/20/2004,774.25,775.25,767.5,768,3977,50013
10/21/2004,766.75,767.25,762,764,4446,49531
10/22/2004,762.75,765.25,761.25,763.25,3615,49918
10/25/2004,763.25,772.75,763.25,768.75,6097,49963
10/26/2004,768.75,769.75,765.25,769,5446,49560
10/27/2004,771.25,772.25,768.25,772,6847,49734
10/28/2004,771.25,777.75,771.25,777,9263,49346
10/29/2004,776.75,781.25,772.25,774.25,9263,47554
11/01/2004,771.25,771.75,764.25,766.25,8556,47714
11/02/2004,766.25,770.25,766,768,4610,47704
11/03/2004,768,769.25,766.25,767.25,4383,47853
11/04/2004,768.25,774.25,767.75,772.5,7802,46116
11/05/2004,772.75,783.25,772.25,777.5,15577,45880
11/08/2004,777.75,788.25,776.5,786.75,11919,45011
11/09/2004,786.75,789.75,781.75,782.75,11919,42928
11/10/2004,783.75,786.75,777.75,778.5,11919,40919
11/11/2004,779.25,779.25,773.75,777,6088,38898
11/12/2004,774.25,777.75,771.25,776,6985,37106
11/15/2004,777.25,781.25,777.25,777.5,5653,35762
11/16/2004,777.75,780.25,775.25,779.75,5356,31425
11/17/2004,784.25,786.75,782.25,785,7616,27402
11/18/2004,782.25,787.25,781.25,784.5,5318,36099
11/19/2004,782.25,782.25,779.5,780.75,5318,15847
11/22/2004,782.5,782.5,777,777,5282,35820
11/23/2004,774,775.5,769,770,15072,40081
11/24/2004,770,771.5,769,770.5,7979,38937
11/26/2004,769,770,762,764,9135,41578
11/29/2004,762.5,764.5,758.5,761,11395,44119
11/30/2004,762,763.5,760,762,9097,46012
12/01/2004,761.5,765.5,759.25,759.5,7366,46877
12/02/2004,759,763,756,756,9123,49470
12/03/2004,757.5,764,757.5,764,7804,50594
12/06/2004,766.5,768.75,765.25,766.5,6232,51142
12/07/2004,766.75,766.75,761.5,762.75,5863,51980
12/08/2004,760.5,769,760,766.5,6203,52980
12/09/2004,768.5,775,768,772,11241,51751
12/10/2004,774,775,765,767.5,8178,51315
12/13/2004,769.25,771.25,767,767.5,3972,51584
12/14/2004,767,767.75,763.25,767,4550,50495
12/15/2004,767,771.5,766.5,771,4206,50264
12/16/2004,771,773,766.5,767.25,6224,50481
12/17/2004,766.75,773,766.5,771,5257,50928
12/20/2004,776.5,779,771.5,771.5,8967,50162
12/21/2004,769.5,772,765,769.5,8725,49850
12/22/2004,769.25,770.5,767,770.5,3403,49154
12/23/2004,771.5,775,770.5,774,3557,48700
12/27/2004,776,777.5,766,769,5436,49157
12/28/2004,769,769.5,765,769,3836,48394
12/29/2004,768.75,770,765.5,766.5,3169,48702
12/30/2004,765.5,770,765,769.5,5134,51133
01/03/2005,762.5,767,762,762.75,5913,50769
01/04/2005,761.5,761.5,755.5,760,9105,51324
01/05/2005,762,766.5,762,766,5979,50551
01/06/2005,765,775,765,772,8453,49606
01/07/2005,776.5,778,772.5,776,16554,45414
01/10/2005,773,774.5,769,771,5733,43939
01/11/2005,772.5,774.5,769,770,6187,44226
01/12/2005,772,773.25,766.5,772,7150,44506
01/13/2005,773.5,776,771,775.5,8075,44098
01/14/2005,774,776,765,766.75,0,0
01/18/2005,766.5,771,765.5,766.75,4818,41690
01/19/2005,768,774,768,771.25,7132,40397
01/20/2005,771,771.25,764.5,767,7908,39499
01/21/2005,767.5,769,765,765.5,6689,39646
01/24/2005,767,767.5,762.5,763,5282,38592
01/25/2005,763,765,760.75,762.5,5608,39060
01/26/2005,761,765.5,760,760.5,5983,37986
01/27/2005,760,760.25,754,754,10831,39832
01/28/2005,755,757,754.25,756.5,6334,40715
01/31/2005,755.5,758.5,754.5,757.25,5062,41518
02/01/2005,757,759.5,756.5,758.5,6014,41193
02/02/2005,758,758.25,754.75,755.5,3502,41598
02/03/2005,756,757.5,755,756,4108,41519
02/04/2005,756.5,758,754.25,754.25,5452,42078
02/07/2005,755.25,759.5,755,758,6238,42831
02/08/2005,758.5,760,756,759.5,6852,42293
02/09/2005,760.25,763,759,760,8955,41834
02/10/2005,760.5,766,760.25,764.5,10182,37930
02/11/2005,764.5,765,760.5,761.5,7110,37483
02/14/2005,764,769,761,767,14213,31225
02/15/2005,767.5,767.5,761,762.5,6602,28286
02/16/2005,761.5,761.5,755.5,757,10898,25343
02/17/2005,761,762.75,758.5,761,7846,22396
02/18/2005,760,766,760,762.5,12194,17864
02/22/2005,759.5,784,759.5,781,16836,33881
02/23/2005,782.5,786.75,778,784.5,18080,35095
02/24/2005,783.25,785,779,781,11510,34830
02/25/2005,784.5,795,781.5,794,14170,35224
02/28/2005,799,803.5,793,799.5,16037,35419
03/01/2005,796.5,799,792,793,9840,35263
03/02/2005,798,800,792.75,793.5,6831,35042
03/03/2005,790,790.5,787,790,5191,35484
03/04/2005,790,792,786.5,789,5111,35811
03/07/2005,787.5,788,781.5,784,3539,35603
03/08/2005,782.5,791.25,782,790.25,4861,35194
03/09/2005,790.5,793,787,792,2441,34913
03/10/2005,790,801,788.5,799.5,5263,35736
03/11/2005,800.5,814,800,810,10543,37678
03/14/2005,802,807,801.5,803.5,4786,37501
03/15/2005,807.5,815,806.5,814,5587,37831
03/16/2005,811.5,816,805,806,6209,38473
03/17/2005,805,810.25,801,808,5333,36581
03/18/2005,805.5,808,801.5,803,3921,36614
03/21/2005,797.5,799,786.5,790,7875,35945
03/22/2005,791.5,793,789,791.5,3115,35550
03/23/2005,787,790,784,787,4540,35658
03/24/2005,787,792,785.5,790.5,3664,35867
03/28/2005,790,791,784.5,789,2845,33742
03/29/2005,786.5,791.5,785.5,786.25,3674,32495
03/30/2005,785.5,785.5,780,781,9099,30182
03/31/2005,781,786.5,778,780,5472,29412
04/01/2005,779,779,767.5,774,8579,29315
04/04/2005,770.5,773,766.5,768.5,5240,28678
04/05/2005,767,769,764.25,764.25,6576,29244
04/06/2005,766.5,768.5,765.5,767,3895,28038
04/07/2005,767,768,766.25,766.75,7434,27708
04/08/2005,765.5,767,761,762,10997,27120
04/11/2005,760.5,763,759.5,763,7060,24999
04/12/2005,765.5,766.5,761,764,6626,23161
04/13/2005,763,766.5,762,764,5281,22756
04/14/2005,763.75,765,762.25,763.5,4192,20659
04/15/2005,763,764,756,756.5,7097,20259
04/18/2005,755.5,759,755,757.5,3360,19795
04/19/2005,758,763,758,762.5,2995,18802
04/20/2005,766,772,765.5,769,4501,17363
04/21/2005,769,770.5,767.5,770.5,5614,43465
04/22/2005,771,772,769.5,769.75,5573,42873
04/25/2005,774.5,790.5,773.5,780.5,15431,42294
04/26/2005,782.75,785.25,780,784,7352,42216
04/27/2005,786,786,776.5,778.75,8947,41552
04/28/2005,779.25,781,775.5,778,8919,41444
04/29/2005,781.5,786.75,778.5,779.5,14110,41317
05/02/2005,775,775,772,774,8871,42230
05/03/2005,775.5,776.5,766.5,767,9937,43183
05/04/2005,766.5,769.5,765.5,766.25,4541,42769
05/05/2005,766.5,767,762.5,763,6164,43811
05/06/2005,762.75,768.5,762.5,768,8417,45045
05/09/2005,769,770.5,761,761.5,6470,45327
05/10/2005,765.5,772,765,770,6321,45189
05/11/2005,767.5,768,764,764.5,5217,45370
05/12/2005,761.5,762.5,759.5,761.5,7113,46199
05/13/2005,761,761,756,757.25,8613,45933
05/16/2005,758,760.5,757,759.25,0,45933
05/17/2005,761.5,766,761,765,6128,47023
05/18/2005,767.5,771.5,767,767,11934,47869
05/19/2005,768.5,771.25,764,764.5,9444,48565
05/20/2005,767,771.5,766.5,768.25,5752,47855
05/23/2005,774.5,792,774.5,789,17603,47801
05/24/2005,782.5,785,780.5,785,10360,46977
05/25/2005,784.25,792,776,778.5,9656,46437
05/26/2005,778.5,787.5,776.75,787.5,5767,45014
05/27/2005,787.5,789.5,783.5,786,5987,45188
05/31/2005,792.5,793.5,781.75,785,7071,44845
06/01/2005,784.5,787.5,781.5,781.5,5847,44387
06/02/2005,777.5,777.5,774,775.25,6758,43489
06/03/2005,773.5,777,773.5,774.75,4534,43297
06/06/2005,777.25,778.5,773,774,6544,42846
06/07/2005,772.5,773.5,767.5,768,10470,41629
06/08/2005,766.5,766.5,762.5,763.5,13730,37536
06/09/2005,761.5,766,761.5,763.5,9708,35254
06/10/2005,765,767.5,763,764,9586,33395
06/13/2005,766,771.5,765.25,767.5,9106,32523
06/14/2005,763.5,769,763,769,10834,30698
06/15/2005,771.5,777,770.5,774.5,7081,28120
06/16/2005,775.5,779,772.75,773,3765,23568
06/17/2005,777,779.5,776.25,779.5,0,23568
06/20/2005,786,791.5,784.5,789.5,10069,20144
06/21/2005,785.5,796,784.5,786.5,8418,38703
06/22/2005,793,796,787,787.25,6121,40357
06/23/2005,788,789.5,784,784,5852,40840
06/24/2005,787,790.5,786.5,789,6293,41905
06/27/2005,786,786.25,777,781,10822,44048
06/28/2005,780,781,777.25,780,7486,44563
06/29/2005,781.5,785,779,781,11395,47001
06/30/2005,779,780,774,775,10859,46915
07/01/2005,777.5,779,775,778,7329,47614
07/05/2005,780.5,792.5,780,788,12132,48836
07/06/2005,785.5,789,783.75,784,8976,47291
07/07/2005,777,787,776,785.5,9761,47655
07/08/2005,781.5,783,779,781.5,6801,47732
07/11/2005,779,782,776.5,779.5,6797,47942
07/12/2005,779,779.75,773.5,777.5,7379,47963
07/13/2005,776,786,776,784.25,9886,46482
07/14/2005,786,793,785.5,790,10586,46901
07/15/2005,791.25,794,788,791,8315,46140
07/18/2005,790,796,786.5,793.5,8727,47677
07/19/2005,792,792.5,781,782.5,8454,47618
07/20/2005,779,782.5,777,779.5,7476,48032
07/21/2005,777.5,778,773.5,775.5,8000,47451
07/22/2005,778,781.5,777,777,8101,45098
07/25/2005,776.5,777,773,774.5,7088,45160
07/26/2005,778,783.5,776.5,778,5389,44836
07/27/2005,778.5,781,778,780,4554,43335
07/28/2005,782.5,785,782.5,783.5,6462,42962
07/29/2005,784,784.25,779,780.5,7454,41994
08/01/2005,780,785.5,779,783.5,6021,42149
08/02/2005,785,786.5,783,784.5,5454,41178
08/03/2005,784.5,785.25,777,777.5,7884,40595
08/04/2005,778.5,782,778,779,7760,38707
08/05/2005,778.5,778.5,775.5,776.5,10375,37706
08/08/2005,779,780.5,777,777,8288,34865
08/09/2005,776,776.25,774,775,7725,31845
08/10/2005,775,777,772,775,11273,29621
08/11/2005,774.5,785,774.5,784,13512,23156
08/12/2005,781.5,789,780.5,782,11674,19419
08/15/2005,779,783,778,782,7201,18140
08/16/2005,782,785.25,778,780,7747,16462
08/17/2005,779,781.5,776.5,781.5,5315,14525
08/18/2005,783.25,788.5,783,787,5436,13722
08/19/2005,788.5,793,786.5,791.5,11450,60418
08/22/2005,793,794.75,786,789,7672,61646
08/23/2005,790,791.75,787,788,6635,62008
08/24/2005,785.5,786,781,781.5,11510,62528
08/25/2005,779,788,778.5,786.5,10852,63272
08/26/2005,786,787,784.5,785.25,7909,64030
08/29/2005,786,791,785.5,785.5,10597,66499
08/30/2005,785,786,779.5,783,11786,67665
08/31/2005,783.5,784,774,777,14607,66560
09/01/2005,778,781,775.5,781,8793,67251
09/02/2005,781,781,775,778,6069,67169
09/06/2005,775,781,775,778,5753,67136
09/07/2005,776.5,777.5,774.5,775,6739,67901
09/08/2005,774.5,781,772,780.5,0,67901
09/09/2005,780.5,785,780.25,783.25,7965,66772
09/12/2005,778,792,777.5,788.5,15395,65923
09/13/2005,782.25,796,782.25,796,14695,66186
09/14/2005,798,799,790.5,797,0,66186
09/15/2005,796,801.5,791.5,797,15425,65791
09/16/2005,795.5,806.5,795,800,21442,63536
09/19/2005,799,799,793.5,794.75,7517,61381
09/20/2005,794.5,795,789,789.5,9737,60063
09/21/2005,788.75,793,787,792.25,0,60063
09/22/2005,793.5,802,793.5,800.5,8027,59367
09/23/2005,802.5,808,800.5,805,8618,61115
09/26/2005,803,804,799.5,803.5,6093,61708
09/27/2005,802.5,803,799,799.5,7148,61576
09/28/2005,797.5,800,794.5,799.75,0,61576
09/29/2005,800.5,805,799.75,802,0,61576
09/30/2005,807,816,807,813,13844,63430
10/03/2005,813,816,810,813.5,9226,65459
10/04/2005,808,813,805,810.75,8250,65154
10/05/2005,811.5,812.5,807,809.75,0,65154
10/06/2005,807.5,814,806.5,814,0,65154
10/07/2005,810.75,812,807.5,809.5,6020,65197
10/10/2005,811,816.75,810,815,6561,65581
10/11/2005,815.5,818,813.5,814.5,7485,64635
10/12/2005,817,824.5,817,821,11517,67554
10/13/2005,820,822,816.25,819.75,7602,69886
10/14/2005,819,819.5,809.5,813.5,9401,67438
10/17/2005,812,813,810,811.75,4631,67233
10/18/2005,809.5,810,803.25,804,10138,66677
10/19/2005,802.5,804,798.5,801,12128,67343
10/20/2005,799.5,807,799.5,805,7833,68056
10/21/2005,803.5,804,800.5,802.5,6830,67738
10/24/2005,799,801.5,795.5,797,9978,67343
10/25/2005,797.5,802.5,797.5,802,8077,65971
10/26/2005,802,807,801.5,805,7373,65572
10/27/2005,806,811,805,811,7095,64784
10/28/2005,811.5,815,806.5,808,11482,63621
10/31/2005,805,806,800,803,9751,62652
11/01/2005,801.5,805,799.5,800.5,7219,61474
11/02/2005,798.5,799,792,793,15971,58333
11/03/2005,791,794.5,788.5,794,12281,57430
11/04/2005,797,799,794.5,798.5,7970,58756
11/07/2005,797.5,799,791.5,791.5,6874,55876
11/08/2005,793,797.5,791.5,796,14619,52931
11/09/2005,796.5,805,796.25,802.5,10403,49642
11/10/2005,802,808,801,803,10344,44951
11/11/2005,802,805,801,802.5,7110,42449
11/14/2005,806,806,795.5,796.25,8560,39906
11/15/2005,797,798,792.25,793,7076,36178
11/16/2005,792.25,792.5,789,789.5,6436,34453
11/17/2005,785,787,784,786,10932,32843
11/18/2005,785.25,791,784.75,789.25,5105,30362
11/21/2005,787,792,785,785.5,8983,57134
11/22/2005,785.5,786.25,780.5,783.5,7530,58593
11/23/2005,783.5,784,777.5,780.5,12226,60507
11/25/2005,778.5,781,777.75,780.5,5648,61624
11/28/2005,778,783,777.75,783,8103,62222
11/29/2005,785.5,791.5,784.5,791.5,13986,64422
11/30/2005,792,798.5,787,798.5,12146,65644
12/01/2005,797,802.5,795.5,801,11091,67167
12/02/2005,800,803,795.5,797.5,10295,67943
12/05/2005,799.5,802,797.5,798,5906,67294
12/06/2005,797.5,798.25,792.5,794.5,6211,68001
12/07/2005,794,794,788,792,7206,68229
12/08/2005,795.5,795.5,787.5,789,6551,68993
12/09/2005,782.5,786.25,782.5,784.5,9201,69986
12/12/2005,787.5,790,786,787,7285,69368
12/13/2005,788,789.5,781.5,788,9582,68601
12/14/2005,789,794.5,788.5,794.5,9787,68763
12/15/2005,793.5,796.5,791.5,794,6648,67875
12/16/2005,794.5,796.5,793,795,5097,67731
12/19/2005,795.5,799,794,798,5453,68099
12/20/2005,797.5,803.5,797.5,801.5,8473,68846
12/21/2005,800,801,798.5,799.5,6055,68760
12/22/2005,799.75,803.75,799.5,803,6437,69305
12/23/2005,804,809,803.25,807.75,7041,70476
12/27/2005,809.5,813.5,807,813,7348,70219
12/28/2005,814.5,819.5,812.5,818.25,11275,72563
12/29/2005,814.5,817.75,812,812,7486,72642
12/30/2005,811,815.5,809.5,813,6256,73201
01/03/2006,818.5,821.5,814,818.5,10336,73833
01/04/2006,817.5,818,813.5,817.5,10541,73013
01/05/2006,818,818,812,812.75,7153,71780
01/06/2006,812.5,813.5,805.5,806.5,9045,70482
01/09/2006,800.5,802,795.5,797.5,11587,67571
01/10/2006,799.5,801.25,797,800,5567,66687
01/11/2006,798.5,804,798,802.25,7150,66827
01/12/2006,801,811.25,800.5,810,8912,66741
01/13/2006,812,814.5,809.5,811.5,4837,66477
01/17/2006,812,812,802.5,803.5,9407,65321
01/18/2006,799.5,801.5,798.5,800,6956,62343
01/19/2006,802.5,811,800.75,810,8597,63221
01/20/2006,810.5,812,806.5,811,5781,62145
01/23/2006,813.5,816.5,807,807.5,5811,63290
01/24/2006,808,813.5,805.5,813.5,4837,63089
01/25/2006,816.5,822.5,816,818.5,9825,63567
01/26/2006,819.5,824,817.5,822.5,11971,63659
01/27/2006,823.5,829.5,821.25,822.5,12989,63484
01/30/2006,825.5,828,822,825,7742,61007
01/31/2006,826.5,826.5,819.5,824.25,9983,58247
02/01/2006,821,822.5,818.5,820.75,7015,56084
02/02/2006,823.5,832.5,823.5,831,7647,55527
02/03/2006,837,843.5,833.5,839,10707,56769
02/06/2006,840.5,849,838.5,844.5,8360,56493
02/07/2006,844,850,839.5,840,11489,55702
02/08/2006,838.5,855.5,838.5,854,12130,55951
02/09/2006,856.5,863.5,852.5,860.5,9883,53340
02/10/2006,856.5,859,852.25,857.5,9984,49953
02/13/2006,856.5,857,841.5,843,10767,46751
02/14/2006,839.5,842,834.5,840,11618,41679
02/15/2006,841.5,845,837,844.5,9983,36865
02/16/2006,845.5,854,845,852.75,8503,33284
02/17/2006,854.5,863.25,853.5,863.25,9033,29824
02/21/2006,866.5,874.5,865.5,867.5,9870,26493
02/22/2006,861.5,861.5,853.25,854.5,12021,21515
02/23/2006,850,856.5,850,855,7218,16954
02/24/2006,857,859.5,851,854,8769,14183
02/27/2006,856,863,851.5,863,6468,6427
02/28/2006,862,867.5,860.25,861,4727,3534
03/01/2006,857,858,850,855,1780,2094
03/02/2006,850,858.5,850,858.5,715,1504
03/03/2006,862,865,861.5,865,392,1249
03/06/2006,859,859,854,857.5,154,1109
03/07/2006,858,862,855,855,204,904
03/08/2006,858,861,858,861,27,883
03/09/2006,860,862,858.25,861,29,860
03/10/2006,860,869,860,869,703,159
03/13/2006,863,863,850,850,60,105
03/14/2006,842.5,844,836,844,10021,51711
03/15/2006,845,849,838.5,843.5,7005,50283
03/16/2006,840,841.5,834,835,7001,48681
03/17/2006,843,845,838,844,4627,47470
03/20/2006,834.5,838,830.5,835.5,8725,46597
03/21/2006,837,841,835,838.5,4545,45687
03/22/2006,841.5,844,838.75,839.25,4563,44754
03/23/2006,838,838,826,829.75,9034,43624
03/24/2006,829,830,823.5,824,5518,42906
03/27/2006,824.5,826,819.5,819.5,5483,42572
03/28/2006,819.5,824,818.5,823.5,3358,40413
03/29/2006,826,831,826,828,3369,39605
03/30/2006,829,834,829,832.5,3126,39106
03/31/2006,840,844.5,837,841,4425,38554
04/03/2006,839,841,835.5,836.5,3964,38002
04/04/2006,837,839.5,835.5,836,3193,36722
04/05/2006,835,844.5,835,843.5,5637,36066
04/06/2006,850,855,849.5,852.5,6047,36476
04/07/2006,850.5,853,848,852,7767,33906
04/10/2006,863,873.5,863,872,10093,33998
04/11/2006,874,885.5,872,883.5,8276,32828
04/12/2006,884,888,878.5,885,8194,29888
04/13/2006,882,884,875,880,9608,27715
04/17/2006,874,876,857.5,859,7137,23759
04/18/2006,861.5,875,861.5,874,4086,23030
04/19/2006,872.5,873.5,861,869,6182,18941
04/20/2006,871,871.5,860,866,4970,17406
04/21/2006,857,862,853,860.5,5924,15324
04/24/2006,863.5,867,857.5,861,11243,74703
04/25/2006,861,869,860.5,868.5,13165,78711
04/26/2006,872.5,875.5,863,863,17424,81451
04/27/2006,856.5,856.5,848,848.5,19165,81109
04/28/2006,848.5,857.25,843.5,850,14929,80641
05/01/2006,854.5,861.5,852.5,854.5,9984,80129
05/02/2006,859.5,865.25,857,860.5,0,80129
05/03/2006,862.5,863,854.5,856,7233,79645
05/04/2006,854.5,858.5,853.5,855.5,5940,78476
05/05/2006,865.5,876.5,863.5,873,14217,81233
05/08/2006,871.5,880,869.5,878.5,8568,81607
05/09/2006,886.5,892,882.5,884.5,13580,83750
05/10/2006,886,890,882.5,883.5,7985,84824
05/11/2006,885,890,884.5,888.5,6155,83940
05/12/2006,901,904.5,895.5,898.5,11208,85410
05/15/2006,895.5,898.5,890.5,898,7723,87982
05/16/2006,894.5,903.5,893.5,903,10400,87638
05/17/2006,908.5,924.5,908.5,923.5,16835,84340
05/18/2006,924.5,931.5,923.5,924.5,12701,84298
05/19/2006,919.5,924.5,910,920.5,14314,81119
05/22/2006,913.5,935.5,912.5,934.5,8803,80499
05/23/2006,936,940,927.5,929,11160,77763
05/24/2006,924.5,925.5,915.5,918,10731,75895
05/25/2006,914.5,921.5,914.5,915.5,9716,75346
05/26/2006,917,927.25,916.5,924.25,6397,74655
05/30/2006,928.5,934.5,918,919.5,9478,75146
05/31/2006,914.5,917.25,904.75,906,12887,74400
06/01/2006,905.5,907,898.5,900.5,12243,72593
06/02/2006,904.5,914.5,904.25,912.5,7479,70470
06/05/2006,910.5,917,908.5,912.5,8114,70715
06/06/2006,906,908.5,895.5,895.5,11855,68608
06/07/2006,897.5,906.5,891.5,903,13854,65896
06/08/2006,905,905.5,894.5,900.5,11597,59643
06/09/2006,908.5,913,895.5,895.5,12658,58564
06/12/2006,901.5,904.5,896.5,897.5,13882,52299
06/13/2006,893,895.75,888.5,888.5,15986,48797
06/14/2006,887,890.5,874.5,878,13222,41301
06/15/2006,881.5,883.5,878,881,7551,37616
06/16/2006,883,884.5,876.5,879.5,10825,33196
06/19/2006,875,881.5,873.5,878.5,7483,29870
06/20/2006,880,891.5,880,890.25,7217,27529
06/21/2006,894.5,900.5,894.5,899,9216,22978
06/22/2006,901,902.5,894.25,895.5,10807,61493
06/23/2006,895,899,894,896.5,7393,63298
06/26/2006,892,900.5,890.5,899.5,8900,66650
06/27/2006,902.5,912.5,902.5,908.5,11947,70138
06/28/2006,911,911.5,905,907,9906,71631
06/29/2006,910,916.5,908.5,914.5,11392,73213
06/30/2006,917.5,920,912.5,915.5,11634,75227
07/03/2006,919.5,929,918.75,924,8128,76229
07/05/2006,924.5,931.5,920.5,929,6808,76522
07/06/2006,928.5,931,923,925.5,11595,77058
07/07/2006,917.5,922.5,913,913.5,9881,75261
07/10/2006,915.5,920.5,915.5,918.5,7165,74142
07/11/2006,926.5,935,922.5,931.5,11073,74987
07/12/2006,930.5,930.5,919.5,926,9314,74814
07/13/2006,917.5,921.5,899.5,900.5,15322,73964
07/14/2006,902,907,898,905,9796,72409
07/17/2006,908.5,911,896.5,897.5,7916,71694
07/18/2006,899,902,894.5,897.5,11932,70331
07/19/2006,893.5,895.5,884.5,893.5,14684,67542
07/20/2006,896.5,912.5,896.5,909,8449,66803
07/21/2006,908,922.5,908,912.5,8331,65990
07/24/2006,909.5,913,905.5,906.5,6079,66602
07/25/2006,910.5,912.5,893.5,896.5,8355,65712
07/26/2006,896.5,897,888.5,888.5,9757,64517
07/27/2006,889.5,895.5,888.5,892.5,5161,62502
07/28/2006,894,895.5,890.5,892,4927,60869
07/31/2006,891.5,901.5,891.5,899.5,9301,59847
08/01/2006,898,898.5,888.75,889,8957,60154
08/02/2006,887.5,894.5,884.5,892.5,15097,56348
08/03/2006,892.5,899,890.25,891.5,4979,50501
08/04/2006,896.5,898.5,891.5,893,5218,49558
08/07/2006,890,894,889,892.5,5952,47820
08/08/2006,888,888.5,876,876.5,11393,45576
08/09/2006,875.5,881,875.5,877,9846,41238
08/10/2006,878.5,880.5,874.5,877,7348,36523
08/11/2006,877.5,878,861,861,11116,35267
08/14/2006,858.5,860.5,850.5,851.5,8240,30058
08/15/2006,854,859.5,852.5,856,0,30058
08/16/2006,859.5,863,857,859.25,3912,25568
08/17/2006,860.5,861.5,852.75,854,4198,23842
08/18/2006,854.5,862.5,848,860.5,5281,23327
08/21/2006,862.5,864.5,857,860.5,11160,85961
08/22/2006,860.75,861,853.5,855,9101,87486
08/23/2006,855.5,863.5,852,859.5,9842,87924
08/24/2006,863.5,869,861,868.5,10967,89988
08/25/2006,867.5,878,865.5,865.5,12568,90403
08/28/2006,871.25,874.5,867.5,867.5,8680,91326
08/29/2006,870,872.5,864,865.5,10993,91344
08/30/2006,868,880,867.5,879,16141,93448
08/31/2006,881,886,876,884,14479,94543
09/01/2006,880.5,882.75,877,879,6983,95690
09/05/2006,874,885,874,875.75,9409,95445
09/06/2006,873,876,866,869,11438,93347
09/07/2006,868,877.5,863.5,875,8900,92309
09/08/2006,876,877,871.25,873,8237,92211
09/11/2006,870,872,863,870,8069,92318
09/12/2006,868,873.5,861.5,861.5,11635,90849
09/13/2006,861,867.5,858,859.5,9183,89209
09/14/2006,858.75,862,851.5,853,11852,87622
09/15/2006,852.5,859,848,856,7500,88172
09/18/2006,854.5,861,854,858.75,6828,88410
09/19/2006,863.5,874,863,874,11377,87860
09/20/2006,876,877,867.25,868.5,11614,87779
09/21/2006,868,879.5,867.75,877.5,15698,87491
09/22/2006,874.5,875,870.5,874,10291,83513
09/25/2006,869.5,870,862.5,864,8655,82957
09/26/2006,867.25,873,867,872.5,7690,82067
09/27/2006,877.75,878,870,871.5,7907,81696
09/28/2006,876,893,876,889,15254,82290
09/29/2006,890,892,882,890,13324,82865
10/02/2006,897,899,889,890,11086,82319
10/03/2006,886,888.5,879.5,884.5,11135,80369
10/04/2006,889,914,884.5,897,13561,78332
10/05/2006,906,910,894,898,19640,76771
10/06/2006,898,905,890.5,895.5,11760,76684
10/09/2006,913,924.75,907,924.75,17545,77468
10/10/2006,933,933,905,907,20967,76030
10/11/2006,910,936.25,910,932,17930,74062
10/12/2006,937,943,913,925,13773,71568
10/13/2006,928,942,926,935,8212,70681
10/16/2006,941,942,929,938,6219,68257
10/17/2006,942,948,923,926,11888,67045
10/18/2006,913,922,909,917.5,7683,65905
10/19/2006,930,933,919,923,5072,65167
10/20/2006,926.5,927.5,921,924,5674,64805
10/23/2006,921,937,919,935.5,7340,64263
10/24/2006,933,940,931.5,938.5,5432,64546
10/25/2006,943,949,928,930.5,8755,63351
10/26/2006,918,926,913,922.5,8457,61614
10/27/2006,936,937,917,923,7797,60207
10/30/2006,922.5,923,914,917,5703,60149
10/31/2006,907,912.5,904,908,8551,57732
11/01/2006,909,916,905.5,913,8078,57156
11/02/2006,923,930.25,914,916.5,7284,55688
11/03/2006,913,916,912,915,4915,55667
11/06/2006,921,926,916.5,919,4333,55060
11/07/2006,920,921.25,916.5,918.5,7962,52236
11/08/2006,926,933,923,924,11491,48691
11/09/2006,924,924,907,909,13476,44766
11/10/2006,907,907,899,903,12054,39964
11/13/2006,902.5,905,900,901.5,9423,33997
11/14/2006,898,916,896.5,911.75,9133,29986
11/15/2006,913.5,922,913,914.75,11277,24017
11/16/2006,917,919,902,904.5,9120,21843
11/17/2006,907,909,900,908.25,7640,19737
11/20/2006,921,921,905,908,7467,16034
11/21/2006,907,908.5,903.5,907.75,5353,14947
11/22/2006,913,914,904,906,9604,68558
11/24/2006,906.5,916.5,905,915.25,5733,69315
11/27/2006,927.5,927.5,909,914,11116,71045
11/28/2006,911.5,913.5,906.5,913.5,8880,71660
11/29/2006,912.5,920,908.5,919,0,71660
11/30/2006,927.25,930,919.5,927.75,11438,76131
12/01/2006,924.5,925.5,920,923,5570,75723
12/04/2006,913.5,918.5,911.5,915,6594,76138
12/05/2006,915.5,915.5,907.5,911.75,9078,75779
12/06/2006,903.5,904.5,887.5,888.5,15262,74083
12/07/2006,888,892,883.5,891.25,10246,70087
12/08/2006,888.5,890.5,883,884,6649,69530
12/11/2006,881.5,889,878.5,888.5,7223,69278
12/12/2006,890.5,890.5,882.5,882.75,5936,68472
12/13/2006,878,889.5,878,886.25,6968,68057
12/14/2006,881.5,894,880.5,887,6598,67460
12/15/2006,884.5,888.5,882,887.25,5756,66933
12/18/2006,881.5,884.5,878.5,880.5,5924,66868
12/19/2006,877.5,883.5,875.5,879.5,5359,66166
12/20/2006,881.5,882.5,878,881.75,0,66166
12/21/2006,882.5,887.25,882.5,885.75,6815,67550
12/22/2006,887,896.25,885,895.5,5535,66778
12/26/2006,895.5,902.5,895.5,897.5,3879,65437
12/27/2006,894.5,894.5,888.5,889.5,0,65437
12/28/2006,892.5,895.5,886,889.75,5422,65643
12/29/2006,888,889.5,879.5,887.25,6656,65450
01/03/2007,874.5,879,862.5,864.25,14760,65645
01/04/2007,864,888.5,853.5,854.75,9540,61667
01/05/2007,853.5,860,851.5,858.75,10302,60413
01/08/2007,855.5,858.5,852.5,856.5,8360,60050
01/09/2007,851.5,855.5,848.5,849,8360,60068
01/10/2007,847.5,851.5,844.5,849.75,9093,58376
01/11/2007,855.5,862,854,858.75,10833,57270
01/12/2007,870.5,888.5,870.5,882.75,7445,55884
01/16/2007,883.5,883.5,865.5,869.5,7526,54513
01/17/2007,871.5,880,870.5,875.5,7049,54902
01/18/2007,881.5,883.5,867,872.5,5048,53766
01/19/2007,870.5,871.5,864,866.75,4363,52999
01/22/2007,863.5,870.5,862.75,864.5,4607,52356
01/23/2007,870,878.5,868,878.25,6362,52511
01/24/2007,868,870.5,864,864.25,7247,51888
01/25/2007,866.5,871.5,861,871.5,4558,51919
01/26/2007,869.5,869.5,863.5,865.5,4006,51476
01/29/2007,863.5,864,855.5,855.75,6160,49766
01/30/2007,852,860,851.5,859.25,0,49766
01/31/2007,860.5,868.5,859.5,866.25,6084,47972
02/01/2007,868.5,872,861.5,865,7317,47568
02/02/2007,861.5,866,859,864.5,5265,47249
02/05/2007,866.5,868.5,861,862.75,4325,47089
02/06/2007,863,873.5,853.5,854,5913,45217
02/07/2007,855,856,852,854,8529,42932
02/08/2007,855.5,863.5,855.25,861.25,6782,39264
02/09/2007,860.5,872.5,859.5,862.5,8860,37162
02/12/2007,862.5,863,858,859.25,6072,33881
02/13/2007,859.5,865.5,859,865,8409,32124
02/14/2007,865,865,852.5,854.75,10856,27138
02/15/2007,857,867.5,854.5,863.75,7632,25681
02/16/2007,863.5,876,862,873,8641,22107
02/20/2007,870.5,874.5,870,870.5,0,22107
02/21/2007,871.5,881.5,870.5,879.25,8175,16718
02/22/2007,883.75,889.25,880.25,888.75,6937,44436
02/23/2007,889.25,889.25,883.25,884.25,7857,46409
02/26/2007,892.75,893.25,883.25,885.5,9760,49019
02/27/2007,879.25,880.25,857.25,876,12032,50400
02/28/2007,876.25,886.25,872.25,884.75,7460,49811
03/01/2007,878.25,878.25,868.25,874.5,6889,49658
03/02/2007,869.25,877.25,868.75,873.25,4339,48528
03/05/2007,869.25,878.25,865.25,877.25,6002,48738
03/06/2007,877.75,878.25,869.25,870.5,0,48738
03/07/2007,869.25,875.25,868.75,871.75,3314,47592
03/08/2007,872.75,875.75,870.75,871.5,4085,47982
03/09/2007,872.25,876.75,867.25,871.25,3881,48180
03/12/2007,867.75,870.25,865.25,866.5,2628,47952
03/13/2007,865.75,867.25,860.25,860.75,4535,47532
03/14/2007,859.5,860.25,851.75,856,6874,48042
03/15/2007,856.75,857.25,847.5,849,0,48042
03/16/2007,847.75,857.25,846.5,855.75,0,48042
03/19/2007,854.75,854.75,845.25,848.25,4908,48731
03/20/2007,849.25,854.25,846.25,852.75,4774,49308
03/21/2007,854.25,858.25,850.5,856,6219,49571
03/22/2007,852.75,858.25,850.25,856.25,4477,49973
03/23/2007,856.75,858.25,852.75,854,4324,49770
03/26/2007,851.75,853.25,842.75,846.25,6197,49017
03/27/2007,844.25,847.25,838.25,839.5,10495,48615
03/28/2007,840.75,843.25,837.75,839.75,5735,46785
03/29/2007,840.25,846.25,835.25,841.5,6330,47008
03/30/2007,833.25,833.25,814.25,825.75,10538,45662
04/02/2007,836.25,836.25,802.25,814.75,10528,46328
04/03/2007,817.25,817.25,809.75,811.5,5500,43326
04/04/2007,815.25,826.75,815.25,824.25,6019,43059
04/05/2007,831.25,841.75,830.25,838.5,5014,42493
04/09/2007,868.5,868.5,832.25,837.25,12870,40251
04/10/2007,837.75,852.25,837.75,846.75,8114,35297
04/11/2007,848.25,850.25,843.25,845.25,7126,32746
04/12/2007,844.75,856.25,843.25,853.75,10050,31008
04/13/2007,857.25,870.25,857.25,865,9004,28582
04/16/2007,867.25,868.25,862.75,863.25,6896,25207
04/17/2007,869.25,873.25,859.25,861.25,6539,21975
04/18/2007,861.25,868.25,860.25,861.75,4594,20043
04/19/2007,871.25,879.25,866.25,879.25,6465,18323
04/20/2007,881.25,884.25,872.25,883.25,0,18323
04/23/2007,879.75,879.75,871.75,874.25,8073,78124
04/24/2007,862.75,865.75,859.75,862,10222,79445
04/25/2007,864.75,890.75,864.25,876.5,18460,80429
04/26/2007,881.75,884.75,874.75,876.75,12388,80564
04/27/2007,874.25,875.75,869.75,874.5,10210,82408
04/30/2007,863.75,870.75,855.75,859.25,0,82408
05/01/2007,855.75,863.75,849.25,859.75,14829,78810
05/02/2007,855.75,858.75,852.75,857.5,9603,78431
05/03/2007,852.75,861.25,851.75,855.75,9077,78537
05/04/2007,852.25,858.25,849.75,857.75,7735,78230
05/07/2007,859.75,861.75,849.75,858.25,6361,76963
05/08/2007,849.25,851.75,843.75,848.75,7986,76713
05/09/2007,850,852,847.25,850.25,5573,75890
05/10/2007,843.75,848.75,843.75,844.5,7698,76726
05/11/2007,843.75,857.75,843.75,849.5,7913,76538
05/14/2007,849.25,860.75,849.25,853.25,8598,74857
05/15/2007,848.75,865.75,848.75,862.25,6911,73655
05/16/2007,860.75,864.25,857.75,858,5987,73542
05/17/2007,854.75,857.75,850.75,851.25,4297,73762
05/18/2007,853.25,854.25,839.25,839.25,8302,73295
05/21/2007,841.25,847.75,839.75,847.25,5854,72136
05/22/2007,843.75,845.75,834.75,837.5,11660,72234
05/23/2007,841.25,843.75,839.75,840.5,6035,69593
05/24/2007,844.75,853.75,844.75,852.75,8953,69724
05/25/2007,857.75,862.75,855.25,862,6625,68982
05/29/2007,858,860.75,852.25,853.75,5682,67570
05/30/2007,856.75,875.75,854.75,873.5,10936,68019
05/31/2007,875.25,884.75,871.75,876.75,9659,67575
06/01/2007,876.75,892.75,876.75,880.25,10823,67309
06/04/2007,881.25,888.75,875.75,877.5,9255,64530
06/05/2007,883.25,893.75,882.75,883.25,11280,63902
06/06/2007,885.75,886.25,874.25,876.25,10109,60658
06/07/2007,872.75,886.25,872.75,885.25,12962,58440
06/08/2007,880.75,892.75,878.75,891.25,11580,55728
06/11/2007,907.75,921.25,905.75,921.25,12816,52648
06/12/2007,928.75,943.75,922.75,931.75,20429,47568
06/13/2007,932.75,961.75,931.25,961.25,19059,42359
06/14/2007,975.75,987.75,962.75,972.75,16445,37079
06/15/2007,966.75,977.75,966.75,969,7822,34216
06/18/2007,965.75,970.75,961.75,964.5,7053,32192
06/19/2007,954.75,961.75,939.75,942,8991,30470
06/20/2007,945.75,970.75,944.25,959.25,7710,27489
06/21/2007,966.25,969.75,948.75,960.25,0,27489
06/22/2007,948.75,956.75,941.75,944.25,10370,59308
06/25/2007,939.75,950.25,939.25,943.5,10050,62214
06/26/2007,957.75,971.75,953.75,961.75,15642,68237
06/27/2007,973.75,978.25,957.75,966.25,17686,72830
06/28/2007,968.75,975.75,967.75,971,16099,74176
06/29/2007,988.75,999.75,958.75,958.75,17853,76479
07/02/2007,963.75,964.75,933.75,948.25,21709,78159
07/03/2007,941.75,948.75,936.25,948.75,12519,78547
07/05/2007,953.75,967.75,953.75,962.75,13480,81130
07/06/2007,961.75,969.75,959.75,966.25,10500,82644
07/09/2007,961.75,964.25,952.75,954.5,13690,83196
07/10/2007,955.75,960.75,952,953.75,11474,84538
07/11/2007,957.75,970.75,956.75,967.75,15124,87584
07/12/2007,971.75,978.75,963.75,974.75,16813,89843
07/13/2007,971.75,975.75,968.75,972.75,11685,91609
07/16/2007,959.75,964.75,952.75,957.5,11730,87598
07/17/2007,963.75,967.75,948.75,949.75,20939,85973
07/18/2007,956.75,971.75,953.75,969.75,15666,88219
07/19/2007,975.75,983.75,965.75,970.5,17332,89506
07/20/2007,975.75,978.75,966.75,967.25,12303,87593
07/23/2007,972.75,974.75,968.25,973.5,10188,86587
07/24/2007,991.75,996.75,984.25,993.75,14169,87042
07/25/2007,988.75,992.75,986.75,990.5,11988,85716
07/26/2007,1006.75,1020.25,1000.25,1005.25,21751,90921
07/27/2007,1003.75,1022.25,1001,1007.75,0,90921
07/30/2007,1005.75,1006.75,988.75,995.75,8383,84979
07/31/2007,989.75,1012.25,986.75,992.75,9520,83958
08/01/2007,994.25,997.75,980.75,996.25,12366,82105
08/02/2007,1002.75,1008.25,997.75,998.25,10460,80889
08/03/2007,1001.75,1006.75,1001.75,1003.5,7531,79357
08/06/2007,995.75,1014.75,995.25,1011.25,8318,79913
08/07/2007,1015.25,1016.25,1008.75,1011.75,13106,75208
08/08/2007,1012.75,1029.75,1011.75,1025.75,13780,71013
08/09/2007,1032.75,1037.75,1023.75,1024,18188,66521
08/10/2007,1015.75,1027.75,1013.75,1018.25,13728,62024
08/13/2007,1023.75,1024.25,1013.25,1018.5,16723,54125
08/14/2007,1027.75,1038.25,1025.75,1036,13350,50131
08/15/2007,1035.75,1036.75,1020.75,1021.75,13821,46541
08/16/2007,1014.75,1023.75,998.75,1014.5,12769,42580
08/17/2007,1016.75,1016.75,1004.75,1014.25,6368,39156
08/20/2007,1008.75,1013.75,1005.75,1013.25,6723,37127
08/21/2007,1019.75,1024.75,1015.25,1018.75,0,37127
08/22/2007,1025.75,1037.75,1025.75,1030.25,16761,105521
08/23/2007,1049.75,1049.75,1024.75,1038.25,17498,108127
08/24/2007,1038.75,1047.75,1033.75,1047.75,10706,109582
08/27/2007,1042.75,1048.25,1042.75,1047,13647,114459
08/28/2007,1050.75,1051.25,1042.25,1048,12948,117954
08/29/2007,1047.75,1063.75,1046.25,1062.25,15037,120761
08/30/2007,1079.75,1088.75,1073.75,1083.25,20562,122768
08/31/2007,1094.75,1099.75,1072.75,1081,16328,123851
09/04/2007,1109.75,1111,1107.75,1111,5284,122111
09/05/2007,1141,1141,1133,1141,12556,122312
09/06/2007,1126.75,1149.75,1126.75,1138.5,21793,119946
09/07/2007,1135.25,1159.75,1131.75,1157.25,0,119946
09/10/2007,1176.75,1187.25,1171.75,1178.75,10747,119501
09/11/2007,1182.75,1208.75,1178.75,1208.75,18180,120750
09/12/2007,1224.75,1229.75,1179.75,1182.25,19915,117568
09/13/2007,1186.75,1188.75,1155.75,1174.75,17105,114366
09/14/2007,1164.75,1186.75,1162.25,1178.75,0,114366
09/17/2007,1191.75,1208.75,1186.75,1207.75,8969,111301
09/18/2007,1214.75,1214.75,1196.75,1198.5,8360,109635
09/19/2007,1179.75,1188.25,1168.5,1178.25,0,109635
09/20/2007,1189.75,1195.25,1176.75,1183.75,10170,105606
09/21/2007,1197.75,1209.75,1188.75,1207.75,6631,104759
09/24/2007,1229.75,1229.75,1207.75,1214.5,8071,105149
09/25/2007,1211.75,1236.75,1211.75,1223,6906,103794
09/26/2007,1232.75,1253,1219.75,1252.75,17163,103860
09/27/2007,1266.75,1275.75,1259.75,1269.25,11693,101634
09/28/2007,1284.75,1299.25,1266.75,1279,17038,101292
10/01/2007,1296.75,1300.25,1284.75,1299,11943,100937
10/02/2007,1284.75,1291.75,1269,1269,12680,97252
10/03/2007,1251.75,1289.75,1249.75,1276.75,0,97252
10/04/2007,1281.75,1288.75,1255.75,1259.75,17214,89897
10/05/2007,1256.75,1261.75,1244.75,1245.75,8887,86914
10/08/2007,1229.75,1229.75,1214.25,1214.25,8749,84123
10/09/2007,1207.75,1222.75,1192.75,1194,15557,81608
10/10/2007,1199.75,1206.75,1191.5,1206,8647,80346
10/11/2007,1219.75,1236,1211.25,1235.75,7525,78015
10/12/2007,1224.75,1225.75,1206.75,1217.5,9517,77203
10/15/2007,1221.75,1221.75,1187.5,1192.75,10799,76610
10/16/2007,1180.75,1190.75,1174.75,1187.75,8000,75197
10/17/2007,1191.75,1192.75,1177.75,1182.5,5140,73837
10/18/2007,1185.75,1190.75,1183.25,1188.75,6584,72515
10/19/2007,1194.75,1218.75,1194.75,1218.75,6584,72293
10/22/2007,1199.75,1238.75,1198.75,1237.75,7441,72859
10/23/2007,1242.75,1243.75,1207.75,1209.5,7990,72385
10/24/2007,1199.75,1199.75,1179.5,1179.5,7861,70717
10/25/2007,1164.75,1186.75,1164.75,1174.75,6844,69620
10/26/2007,1178.75,1182.75,1169.75,1177.25,4104,68705
10/29/2007,1194.75,1207.25,1187.75,1204,5852,68000
10/30/2007,1189.75,1196.75,1184.75,1186.75,5536,67992
10/31/2007,1183.75,1193.75,1177.75,1181.75,9268,66328
11/01/2007,1180.75,1184.75,1151.75,1154.25,11564,64667
11/02/2007,1156.75,1161.75,1149.75,1156,6403,62395
11/05/2007,1150.75,1170.25,1149.75,1162,5677,61726
11/06/2007,1171.75,1177.75,1169.75,1172,10838,61121
11/07/2007,1176.75,1179.75,1158.75,1161,13226,54060
11/08/2007,1158.75,1160.25,1136.75,1138.75,11385,48522
11/09/2007,1135.75,1138.75,1119.75,1134.5,11796,42893
11/12/2007,1128.75,1137.75,1122.75,1126.25,13434,38673
11/13/2007,1128.25,1130.25,1111.75,1111.75,7889,33964
11/14/2007,1106.25,1122.75,1106.25,1122,8050,31806
11/15/2007,1126,1139.75,1126,1136.75,9638,28705
11/16/2007,1135.75,1137.75,1117.75,1124.25,7113,26557
11/19/2007,1129.75,1135.75,1128.25,1130.75,5478,24331
11/20/2007,1128.75,1151.25,1128.75,1150,10641,22647
11/21/2007,1150.75,1180,1150.75,1180,5849,22352
11/23/2007,1184.75,1208.75,1177.25,1199,5647,71239
11/26/2007,1214.75,1214.75,1187.75,1189,11147,73675
11/27/2007,1192.75,1200.75,1183.75,1200.25,11348,74819
11/28/2007,1199.75,1230.25,1199.75,1230.25,15515,75635
11/29/2007,1234.75,1259.75,1230.75,1241,17736,78056
11/30/2007,1220.75,1262.75,1219.75,1240.75,10060,77336
12/03/2007,1238.75,1239.75,1222.75,1233.25,5958,77173
12/04/2007,1237.75,1250.75,1232.25,1249.25,7497,77451
12/05/2007,1247.75,1249.75,1230.75,1244.25,4865,76706
12/06/2007,1237.75,1259.75,1236.75,1254.75,6856,77720
12/07/2007,1259.75,1284.75,1254.75,1284.75,6212,77703
12/10/2007,1299.75,1312.75,1291.75,1296.25,5757,77332
12/11/2007,1295.75,1297.75,1282.75,1286.5,5856,77695
12/12/2007,1283.75,1316.5,1282.75,1316.5,5472,77122
12/13/2007,1320.75,1337.75,1296.75,1317.75,11442,76261
12/14/2007,1319.75,1334.75,1300.75,1334,7327,75357
12/17/2007,1339.75,1353.75,1317.75,1320.25,8426,74742
12/18/2007,1322.75,1326.75,1300.75,1306.25,6565,72896
12/19/2007,1322.75,1329.75,1308.75,1329.75,5373,72592
12/20/2007,1324.75,1328.25,1304.25,1311,6341,72075
12/21/2007,1308.75,1313.75,1296.75,1303.5,4476,71826
12/24/2007,1299.75,1301.75,1290.25,1298.75,3290,70476
12/26/2007,1304.75,1308.25,1296.75,1302.25,3162,70016
12/27/2007,1294.75,1294.75,1272.25,1278.75,5400,69730
12/28/2007,1278.75,1279.75,1248.75,1248.75,7503,69712
12/31/2007,1229.75,1254.75,1224.75,1248.25,6544,69299
01/02/2008,1256.75,1278.25,1255.75,1270.75,6146,68421
01/03/2008,1277.75,1300.75,1277.75,1300.25,8418,68450
01/04/2008,1286.75,1289.75,1270.25,1280.5,7931,66977
01/07/2008,1277.75,1278.75,1250.5,1250.5,6279,65723
01/08/2008,1246.75,1270.75,1243.75,1244,10095,65852
01/09/2008,1247.75,1249.75,1223.75,1223.75,10574,62424
01/10/2008,1219.75,1249.75,1216.75,1228.75,11032,62062
01/11/2008,1253.75,1258.75,1246.75,1258.75,7808,61154
01/14/2008,1279.75,1288.75,1264.75,1267.75,6450,61756
01/15/2008,1268.25,1297.75,1265.75,1290.75,9404,60843
01/16/2008,1282.75,1298.75,1262.75,1293.75,10831,60794
01/17/2008,1319.75,1323.75,1311.25,1316.25,7875,61008
01/18/2008,1313.75,1346.25,1301.75,1346,7471,59790
01/22/2008,1321.75,1367.75,1318.75,1319.5,10945,61086
01/23/2008,1322.75,1323.75,1289.5,1289.5,8288,60315
01/24/2008,1304.75,1308.75,1280.75,1289.75,10695,62388
01/25/2008,1298.75,1304.75,1279.5,1304.75,7720,58175
01/28/2008,1316.75,1334.75,1310.75,1334.75,5373,56790
01/29/2008,1352.75,1364.75,1313.75,1325,10879,56690
01/30/2008,1319.75,1329.75,1301.75,1301.75,5267,54252
01/31/2008,1307.75,1308.5,1302,1302,6827,53952
02/01/2008,1316.75,1332,1310.25,1325,9904,53353
02/04/2008,1334.75,1355,1334.75,1355,5750,52499
02/05/2008,1376.75,1385,1376.75,1385,6074,52342
02/06/2008,1415,1415,1405.25,1415,3555,51066
02/07/2008,1435,1445,1435,1445,0,51066
02/08/2008,1475,1475,1475,1475,3814,49236
02/11/2008,1535,1535,1418.5,1418.5,22604,44845
02/12/2008,1439.75,1444.25,1380.25,1380.25,12645,40407
02/13/2008,1359.75,1393.25,1359.75,1375.75,11059,34918
02/14/2008,1404.75,1428.75,1404.75,1428.75,12816,30756
02/15/2008,1455.75,1455.75,1409.75,1416.75,9623,27643
02/19/2008,1428.75,1446.75,1404.75,1419.25,7700,25585
02/20/2008,1416.25,1416.25,1397.75,1403.75,8424,22372
02/21/2008,1406.75,1420.75,1397.75,1419.25,10042,18877
02/22/2008,1422.75,1444.75,1412.75,1442,8741,15908
02/25/2008,1489.75,1502,1489.75,1502,5023,10349
02/26/2008,1519.75,1592,1519.75,1592,8110,7811
02/27/2008,1504.75,1704.75,1499.75,1671.75,8088,4737
02/28/2008,1624.75,1624.75,1556.75,1569.75,4951,2576
02/29/2008,1547.75,1547.75,1502.75,1503.75,7685,48071
03/03/2008,1551.75,1563.75,1509.75,1514.5,5394,47861
03/04/2008,1521.75,1537.75,1466.75,1503.75,6809,47342
03/05/2008,1528.75,1538.75,1498.75,1518.5,6275,47408
03/06/2008,1538.75,1541.75,1501.75,1526.25,7340,46396
03/07/2008,1483.75,1515.75,1481.75,1512.75,4091,45883
03/10/2008,1492.25,1558.75,1484.75,1544.75,5328,45817
03/11/2008,1569.75,1604.75,1558.75,1604.75,4170,46490
03/12/2008,1591.75,1693.75,1589.75,1672,6031,45457
03/13/2008,1663.75,1703.75,1633.75,1635.25,5746,44754
03/14/2008,1634.75,1640.75,1557.75,1603.75,6049,43497
03/17/2008,1598.75,1598.75,1543.75,1543.75,2177,42352
03/18/2008,1538.75,1558.75,1522.75,1556.75,4395,41704
03/19/2008,1528.75,1528.75,1466.75,1466.75,6828,41441
03/20/2008,1418.75,1436.75,1363.75,1375.75,7370,40281
03/24/2008,1388.75,1450.25,1387.75,1412.25,5654,40647
03/25/2008,1438.75,1513.75,1438.75,1462.75,3693,38977
03/26/2008,1473.75,1478.75,1411.75,1412.75,5094,37716
03/27/2008,1428.75,1428.75,1381.75,1398.75,5006,36788
03/28/2008,1378.75,1378.75,1353.75,1366,5224,36393
03/31/2008,1333.75,1333.75,1306,1308.75,5431,35109
04/01/2008,1293.75,1315.75,1292.75,1293.75,5870,34412
04/02/2008,1303.75,1333.75,1303.75,1329.75,6694,32475
04/03/2008,1342.75,1345.75,1328.75,1340,4331,31294
04/04/2008,1333.75,1378.75,1327.75,1372.25,8143,28269
04/07/2008,1371.75,1371.75,1316.75,1323,9256,26578
04/08/2008,1324.75,1336.75,1315.75,1330.75,7387,24865
04/09/2008,1338.75,1348.75,1297.75,1331.75,10161,21279
04/10/2008,1344.75,1344.75,1314.25,1318.5,5633,19539
04/11/2008,1323.75,1323.75,1294.75,1297.5,6851,17255
04/14/2008,1307.75,1308.75,1286.75,1294.5,4425,15846
04/15/2008,1310.75,1317.75,1291.75,1294,4030,13961
04/16/2008,1298.75,1328.75,1292.75,1328.75,3503,13228
04/17/2008,1338.75,1340.75,1304.75,1317.5,3413,12952
04/18/2008,1306.75,1306.75,1268.75,1283.5,4445,12624
04/21/2008,1263.75,1264.75,1238.75,1258.25,3717,11043
04/22/2008,1256.25,1261.75,1240.75,1254.75,0,10033
04/23/2008,1238.75,1239.75,1212.75,1215.75,3577,9194
04/24/2008,1208.75,1217.75,1200.25,1207.25,4165,7557
04/25/2008,1199.75,1213.75,1196.75,1198.75,2714,6264
04/28/2008,1207.75,1215.75,1199.75,1213.75,2593,4982
04/29/2008,1213.75,1213.75,1186.75,1191.75,2692,4040
04/30/2008,1194.75,1197.25,1181.75,1185.75,8903,58844
05/01/2008,1188.75,1188.75,1170.75,1183.25,9041,59476
05/02/2008,1185.75,1215.25,1183.75,1205,6090,58853
05/05/2008,1207.75,1208.75,1193.75,1199.75,6976,58837
05/06/2008,1195.75,1224.75,1195.75,1207.75,8009,58584
05/07/2008,1209.75,1210.75,1197.75,1201.5,6635,58407
05/08/2008,1206.75,1229.75,1202.75,1211.75,6963,58010
05/09/2008,1215.75,1216.75,1178.75,1189.25,6359,57441
05/12/2008,1188.75,1190.75,1175.75,1186.75,3525,57205
05/13/2008,1183.75,1188.75,1172.75,1179,4884,56515
05/14/2008,1175.75,1175.75,1154.75,1154.75,9618,56811
05/15/2008,1151.75,1166.75,1141.75,1165.25,7463,56778
05/16/2008,1169.75,1173.75,1160.5,1168,6788,57144
05/19/2008,1171.75,1195.75,1164.75,1180.75,8822,57579
05/20/2008,1188.75,1193.75,1174.25,1174.5,5912,56996
05/21/2008,1180.75,1185.25,1170.75,1173.75,6085,56750
05/22/2008,1173.75,1173.75,1142.75,1144,11554,56417
05/23/2008,1144.25,1149.25,1138.25,1141.5,9529,55913
05/27/2008,1145.5,1155.25,1144,1148.75,5611,55402
05/28/2008,1138.75,1153.75,1135.25,1147.25,6742,55283
05/29/2008,1141.75,1145.75,1125.75,1137.75,7832,55448
05/30/2008,1137.25,1146.75,1132.75,1145.75,10951,55434
06/02/2008,1142.75,1177.75,1142.75,1164.75,10613,55481
06/03/2008,1159.75,1160.75,1130.75,1131.75,8717,54228
06/04/2008,1134.75,1147.75,1131.75,1133.75,13844,53709
06/05/2008,1142.75,1158.75,1142.75,1158.25,11494,50991
06/06/2008,1168.75,1200.75,1168.75,1190.5,14233,49117
06/09/2008,1212.75,1212.75,1168.75,1169.25,16025,47816
06/10/2008,1176.75,1193.75,1173.75,1190.25,14082,46636
06/11/2008,1200.75,1250.25,1200.75,1250.25,10275,44365
06/12/2008,1233.75,1249.25,1223.75,1236,15353,41572
06/13/2008,1225.75,1275.75,1223.75,1268,13170,42024
06/16/2008,1282.75,1297.75,1264.75,1264.75,11150,37101
06/17/2008,1258.75,1293.75,1258.75,1282.75,10941,36347
06/18/2008,1283.75,1294.75,1273.75,1289,11517,35728
06/19/2008,1286.75,1287.25,1265.75,1273.75,8530,34458
06/20/2008,1275.75,1281.25,1255.75,1258.75,10739,30863
06/23/2008,1243.75,1258.75,1234.75,1247.75,10953,28026
06/24/2008,1245.75,1260.75,1245.75,1253.25,13405,20950
06/25/2008,1257.75,1291.75,1257.75,1281.75,15962,14838
06/26/2008,1291.75,1333.75,1291.75,1298.5,15261,10587
06/27/2008,1306.75,1308.75,1263.75,1268.75,13444,7162
06/30/2008,1257.75,1258.75,1215.75,1220,0,46557
07/01/2008,1213.75,1265.75,1213.75,1218,12226,48709
07/02/2008,1211.75,1228.75,1211.25,1228.5,0,48050
07/03/2008,1229.25,1236.75,1217.75,1236,9845,49229
07/07/2008,1202.75,1284.75,1178.75,1183.75,0,49966
07/08/2008,1173.75,1207.75,1167.75,1185,11386,51393
07/09/2008,1184.75,1185.75,1171.75,1176.25,9159,49803
07/10/2008,1172.75,1180.25,1168.75,1172.25,0,48866
07/11/2008,1178.75,1193.75,1171.5,1188.25,9185,48989
07/14/2008,1173.75,1181.75,1173.75,1174.75,0,47974
07/15/2008,1180.75,1183.75,1161.75,1167.75,0,48214
07/16/2008,1159.75,1225.75,1154.75,1184.25,11459,49954
07/17/2008,1176.75,1189.75,1161,1162.25,8564,50000
07/18/2008,1158.75,1173.75,1156.75,1161.5,7600,49781
07/21/2008,1157.75,1158.25,1145.75,1146.75,7029,49244
07/22/2008,1148.75,1154.75,1144.25,1147.75,6394,48770
07/23/2008,1138.75,1152.75,1130.75,1135.75,10065,46378
07/24/2008,1141.75,1145.75,1137.75,1140.25,8211,6451
07/25/2008,1139.75,1169.25,1137.25,1156,8046,45177
07/28/2008,1170.75,1171.75,1146.25,1148.25,8733,44955
07/29/2008,1143.75,1151.75,1133.75,1148.75,6709,44456
07/30/2008,1138.75,1148.75,1138.75,1143,6239,42820
07/31/2008,1140.75,1152.75,1137.75,1138.5,8758,42723
08/01/2008,1139.75,1159.75,1139.75,1146,11006,40316
08/04/2008,1140.75,1140.75,1117.25,1119.75,15625,40875
08/05/2008,1109.75,1160.75,1109.75,1130.25,14061,38607
08/06/2008,1133.75,1139.75,1108.75,1119.75,11109,38213
08/07/2008,1137.75,1175.25,1134.75,1170.5,12810,37095
08/08/2008,1153.75,1155.75,1121.75,1127.5,12775,39445
08/11/2008,1123.75,1165.75,1123.75,1148.75,11563,32826
08/12/2008,1139.75,1159.75,1139.75,1150.75,9318,30572
08/13/2008,1154.75,1210.75,1154.75,1210,0,30276
08/14/2008,1220.75,1243.75,1196.75,1221.75,14027,29854
08/15/2008,1205.75,1213.75,1181.75,1187,11304,26426
08/18/2008,1203.75,1231.25,1194.75,1213.75,9670,25727
08/19/2008,1203.75,1225.25,1200.75,1204.25,7117,25121
08/20/2008,1209.75,1229.75,1208.75,1229.75,5015,24335
08/21/2008,1239.75,1283.75,1239.75,1251.75,6862,23815
08/22/2008,1242.75,1244.75,1222.75,1223.75,6315,21825
08/25/2008,1233.75,1233.75,1200.25,1201.5,4840,19038
08/26/2008,1188.75,1190.75,1177.75,1189.5,10691,14832
08/27/2008,1189.75,1192.75,1158.75,1163.75,0,9980
08/28/2008,1156.25,1156.75,1139.75,1148.5,9312,6291
08/29/2008,1143.25,1150.75,1137.25,1140.75,10986,55443
09/02/2008,1111.25,1119.75,1102.25,1112.5,18641,57677
09/03/2008,1108.25,1122.25,1105.25,1120.25,11410,56919
09/04/2008,1125.25,1126.25,1115.25,1120.25,9906,56214
09/05/2008,1098.25,1101.25,1089.25,1096.25,11110,55964
09/08/2008,1096.25,1097.25,1083.75,1086,7944,56012
09/09/2008,1071.25,1082.75,1063.25,1073.25,9327,55517
09/10/2008,1073.25,1073.25,1060,1065.25,8808,55955
09/11/2008,1059.25,1071.75,1056.25,1065.5,6645,55486
09/12/2008,1074.25,1079.25,1057.25,1060.75,10753,54681
09/15/2008,1053.25,1078.25,1051.25,1064.75,10829,56087
09/16/2008,1056.25,1058.25,1032.75,1035.75,11829,56399
09/17/2008,1042.25,1064.25,1031.25,1062.75,0,56399
09/18/2008,1064.25,1064.25,1032.25,1035.5,8686,54913
09/19/2008,1046.25,1060.75,1041.25,1057.75,5959,54387
09/22/2008,1073.25,1093.25,1071.75,1075.25,6656,54832
09/23/2008,1071.25,1087.25,1066.25,1082.75,9467,55253
09/24/2008,1090.25,1091.25,1055.25,1060.25,14645,58265
09/25/2008,1058.25,1069.25,1053.25,1066.5,6198,55987
09/26/2008,1059.25,1059.25,1046.25,1047,6356,53717
09/29/2008,1033.25,1033.25,1005.75,1006.25,11159,52690
09/30/2008,1014.25,1023.25,1010.25,1013.25,10799,51809
10/01/2008,1016.25,1016.25,1003.25,1005.25,7201,50831
10/02/2008,1000.25,1001.25,969.25,970,12346,52028
10/03/2008,972.25,987.25,971.25,971.75,7030,52030
10/06/2008,943.25,953.25,928.25,929.5,10973,51355
10/07/2008,944.25,948.25,929.75,935.25,8310,50074
10/08/2008,927.25,949.25,927.25,939.25,10093,49654
10/09/2008,950.25,954.25,936.75,939.25,6606,49114
10/10/2008,912.25,913.25,896.25,906.25,11417,49851
10/13/2008,925.25,935.25,922.25,928.5,5486,49168
10/14/2008,938.25,938.25,912.25,914.25,7342,48133
10/15/2008,903.25,911.25,890.25,891.25,9627,47817
10/16/2008,893.25,895.25,879.25,889.25,8779,47482
10/17/2008,894.25,901.25,889.75,898.75,4230,46361
10/20/2008,904.25,906.25,888.25,897,3706,45653
10/21/2008,892.25,893.25,880.25,883.25,5577,45584
10/22/2008,870.25,871.25,850.75,850.75,5107,45468
10/23/2008,856.25,868.25,854.25,854.25,4745,45201
10/24/2008,834.25,858.25,834.25,848.25,5570,44570
10/27/2008,842.25,866.25,841.25,865.75,6360,44026
10/28/2008,882.25,882.25,853.25,854.5,8370,43669
10/29/2008,867.25,914.5,860.25,899.25,9223,42040
10/30/2008,898.25,898.25,868.75,874.75,7323,40820
10/31/2008,872.25,879.25,864.25,874.25,6735,40812
11/03/2008,884.25,911.75,883.25,899,6550,40957
11/04/2008,904.25,923.25,903.25,910.25,5887,40489
11/05/2008,914.25,914.25,875.25,878,7175,40852
11/06/2008,876.25,876.25,860.25,864.25,6926,40037
11/07/2008,869.25,871.5,861.75,869.25,8134,38284
11/10/2008,875.25,875.25,851.25,864.25,8725,36263
11/11/2008,854.25,872.25,851.25,872.25,11130,35383
11/12/2008,861.25,899.25,856.25,876.75,11498,32485
11/13/2008,878.25,907.25,866.25,879.25,11793,30899
11/14/2008,880.25,896.25,875.25,894.5,5812,29298
11/17/2008,892.25,893.25,865.25,866.75,7205,26990
11/18/2008,863.25,880.25,862.25,862.25,8366,25181
11/19/2008,864.25,871.25,860.25,860.75,5358,23488
11/20/2008,851.25,853.75,840.25,849.5,7933,22291
11/21/2008,847.25,850.25,832.25,834.75,6879,13583
11/24/2008,842.75,881.25,842.75,870,8358,10218
11/25/2008,862.25,871.75,860.25,863.5,9291,6278
11/26/2008,865.25,871.25,855.25,859.75,6327,3392
11/28/2008,854.25,864.25,854.25,864.25,2802,2128
12/01/2008,844.25,847.25,829.5,837,7148,42451
12/02/2008,841.75,844.5,833.5,838,4376,42298
12/03/2008,835,846,829,829,5785,41866
12/04/2008,827,828,796,796,7860,42589
12/05/2008,793,794,784,786.25,9422,42883
12/08/2008,805,811,797,800,5040,42316
12/09/2008,801,809,798,798,4268,41805
12/10/2008,806,818,804,814.25,7318,41205
12/11/2008,810,824.5,810,817,4929,41085
12/12/2008,806,838,802,821.25,5928,41277
12/15/2008,838,840,825,826,3716,41221
12/16/2008,827,852,827,848,6188,41531
12/17/2008,857,862,844,861.25,0,41274
12/18/2008,866.5,866.5,866.5,866.5,5711,41676
12/19/2008,864,872.5,863,866,3891,41212
12/22/2008,867,873,863,872.25,0,41212
12/23/2008,861,880,858,877,3636,41064
12/24/2008,874,887,873,883,1932,40833
12/26/2008,884,903,884,899.25,2295,41117
12/29/2008,918,919,891,894,6492,41023
12/30/2008,895,906,888,904.75,5020,40917
12/31/2008,893,913,893,913,5609,41219
01/02/2009,911,917,898,916.5,6275,41285
01/05/2009,906,926,902.5,925.25,6824,40870
01/06/2009,928,953,923,953,10304,40346
01/07/2009,938,939,920,920,9085,39909
01/08/2009,914,926,908,916.25,7286,39729
01/09/2009,923.5,938,920,934,5901,38956
01/12/2009,908,911,878,878,9059,37087
01/13/2009,875,899,875,880,6900,35459
01/14/2009,883,889.5,872.5,883,6536,34650
01/15/2009,880,886,874,877.5,5119,34420
01/16/2009,885,893.5,885,892,5626,34361
01/20/2009,892,892,862.5,862.75,8904,33977
01/21/2009,868,884,865.25,883.5,5832,33727
01/22/2009,886,886,873,881,4619,33429
01/23/2009,875,905,872,893.5,6324,33031
01/26/2009,906,918,899.5,904.75,6936,32739
01/27/2009,902,904,894,898,4996,32094
01/28/2009,895,912,894.25,909,5829,31732
01/29/2009,898,899.5,888,891,6176,30885
01/30/2009,890,898,883,884,5011,30744
02/02/2009,878,885,869,876,5641,30264
02/03/2009,873,873.5,864,864,6717,29212
02/04/2009,869,871,853,853,8533,29384
02/05/2009,862.5,879,857,873,7385,28851
02/06/2009,879,879,867,869.5,8391,27633
02/09/2009,877,887,875.5,878,8162,25424
02/10/2009,878,878,860,872,7850,23691
02/11/2009,865,871.5,859,861,10219,20685
02/12/2009,860,868,857,858,7550,20003
02/13/2009,861,863,855,857.5,8167,18409
02/17/2009,849,849,833,833.75,9849,16895
02/18/2009,830,836,828,829.5,6615,13832
02/19/2009,835,842,833.5,841.25,8043,12956
02/20/2009,833,839.25,826,839.25,7391,11190
02/23/2009,843,843,831,831.25,7749,7352
02/24/2009,830,838,827.5,836.25,6244,5649
02/25/2009,835,850,833,849,5251,3699
02/26/2009,845,854.5,837,837.25,7964,28539
02/27/2009,828.25,841.25,828.25,835.25,5892,28789
03/02/2009,827.25,828.75,819.25,822.25,5798,28569
03/03/2009,825.25,826.25,816.75,820.5,0,28569
03/04/2009,837.25,842.25,830.25,842.25,6867,28104
03/05/2009,836.25,840.25,831.25,835.25,5169,27567
03/06/2009,840.25,854,838.25,849.25,5316,27611
03/09/2009,860.25,860.25,845.25,850,7410,27437
03/10/2009,858.75,863.25,855.5,859,6858,27678
03/11/2009,855.25,855.25,833.75,836.25,6832,27850
03/12/2009,839.25,851.25,838.25,851.25,6168,28048
03/13/2009,851.75,853.25,841.25,845.25,3742,27806
03/16/2009,850.25,873.25,846.25,872.5,0,28665
03/17/2009,870.25,881.25,870.25,880.5,8409,28241
03/18/2009,876.25,884.25,856.25,858.25,7544,28004
03/19/2009,870.25,883.25,869.25,881.25,7822,27967
03/20/2009,879.25,879.75,867.25,878.25,7077,28062
03/23/2009,885.25,887.25,875.25,879.25,6781,28362
03/24/2009,874.25,874.25,856.25,863.25,6956,28309
03/25/2009,858.25,858.25,830.25,830.25,10035,28239
03/26/2009,833.25,836.75,827.75,835.25,6495,27409
03/27/2009,825.25,828.75,822.5,825.25,5805,27057
03/30/2009,824.25,830.25,821.75,829.75,4849,27207
03/31/2009,837.25,848.75,826.25,848.5,7006,27114
04/01/2009,844.25,845.25,831.75,841.25,6400,26051
04/02/2009,851.25,868.25,851.25,866.75,8371,25527
04/03/2009,869.25,885.25,869,882.75,10077,24728
04/06/2009,889.25,890.25,876.25,878.25,7163,24438
04/07/2009,877.25,889.25,865.25,865.25,9674,22929
04/08/2009,861.25,870.25,855.25,855.25,9729,21314
04/09/2009,866.25,866.25,845.75,845.75,9891,19957
04/13/2009,839.25,852.25,839.25,845.25,5652,18082
04/14/2009,846.75,851.25,836.25,839.75,8250,16648
04/15/2009,843.25,845.25,834.25,835.25,5332,15344
04/16/2009,837.25,855.25,831.25,845.25,7247,14006
04/17/2009,848.25,849.25,841.75,844.25,5454,13413
04/20/2009,834.25,834.25,827.25,834.25,7626,12805
04/21/2009,837.25,843.25,834.25,838.5,6036,10525
04/22/2009,845.25,846.25,840.5,844.75,5283,9051
04/23/2009,846.25,859.5,845.75,859.25,3158,8482
04/24/2009,859.25,861.75,855.25,861.5,3351,7687
04/27/2009,847.25,860.25,839.25,839.75,7477,4775
04/28/2009,841.25,848.25,840.25,840.25,3756,3481
04/29/2009,848.25,848.25,844.5,847.5,3409,1862
04/30/2009,852.5,858.5,845.5,851.25,7213,41954
05/01/2009,855.5,888.5,855.5,881.25,13169,42071
05/04/2009,878.5,880.5,859.5,863.5,6897,41689
05/05/2009,870.5,873.5,863.5,865.25,5283,41826
05/06/2009,867.5,873.5,863.5,873.5,5599,41385
05/07/2009,876.5,890.5,869.5,880.25,12347,41919
05/08/2009,887.5,900.5,886.5,899.5,8623,42393
05/11/2009,896.5,904.5,893.5,900.5,8243,42829
05/12/2009,906.5,908.5,890.5,904,9716,41827
05/13/2009,906.5,911.25,898.5,904.5,8744,41724
05/14/2009,898.5,911,898.5,910.25,6888,41864
05/15/2009,907.5,910.5,896,897,7962,42136
05/18/2009,892.5,919.5,892.5,910.5,9686,42805
05/19/2009,911.5,916,906.5,909.25,7854,41890
05/20/2009,918.5,925.5,912,916.5,7762,41783
05/21/2009,913.5,919.5,906.5,913.5,6455,41627
05/22/2009,922.5,933.5,921.5,927,9031,42245
05/26/2009,927.5,933.5,922.25,928.75,6274,42171
05/27/2009,936.5,944.5,931.5,941.5,9901,41600
05/28/2009,940.5,961.5,939.5,947.25,10414,42039
05/29/2009,955.5,960.5,952.5,953.5,8080,40927
06/01/2009,967.5,993.5,966.5,992.5,12008,39833
06/02/2009,986.5,1046.5,975.5,985.5,11194,39278
06/03/2009,971.5,972.5,935.5,938.25,13817,39265
06/04/2009,947.5,963.5,947.5,956.5,8738,39045
06/05/2009,947,949,941.5,941.5,9006,38549
06/08/2009,929.5,935.75,915.5,919.25,10917,36966
06/09/2009,928.5,934.5,921.5,932,12719,35569
06/10/2009,931.5,932.75,910.5,914.5,12370,32892
06/11/2009,921.5,924,907.5,911,9251,30752
06/12/2009,902.5,905.5,894.5,903.5,9606,28972
06/15/2009,891.5,903.5,888.5,898.25,8459,28098
06/16/2009,904.5,904.5,887.5,889.5,9636,26510
06/17/2009,883.5,894.5,879.5,889.25,8064,24831
06/18/2009,891.5,891.5,881.5,885.5,5540,23545
06/19/2009,880.5,890.5,880.5,881.25,8298,22608
06/22/2009,873.5,874.5,868.5,870.5,8358,21105
06/23/2009,870.5,875,867.5,870.5,12267,16578
06/24/2009,872.5,873.5,859.5,864,7713,15284
06/25/2009,858.5,863,853.5,858.75,6929,12409
06/26/2009,858.5,860.5,855.75,856,7063,9443
06/29/2009,858,858.75,846.5,848,8997,4178
06/30/2009,841,841,819.5,836,14261,39511
07/01/2009,840,840,824,829.5,10890,39194
07/06/2009,813,818,807,807,11055,42317
07/07/2009,807,812,800,800,10073,40280
07/08/2009,801,808.75,800,802.5,9730,41440
07/09/2009,807,814,807,807.5,7719,41567
07/10/2009,803,807,801.5,803.5,0,41130
07/13/2009,803,829,802,827,9478,43076
07/14/2009,826,827,812,814,7286,42502
07/15/2009,820.5,831,813,816.5,9480,41487
07/16/2009,812,828.5,812,815.5,8699,41218
07/17/2009,819,829.25,810,822.5,8014,40982
07/20/2009,831,834,816,827,9219,40953
07/21/2009,824,826,816,821.75,5767,39596
07/22/2009,817,817,803,810.75,11331,39301
07/23/2009,815,826,809.5,817.5,6317,39549
07/24/2009,816,821,804,805,7226,38631
07/27/2009,805.5,811,803,807.75,6143,38900
07/28/2009,810,818,804,806,9736,38180
07/29/2009,804,807,798,802.5,7926,36652
07/30/2009,810,816.5,805,805.5,7507,36754
07/31/2009,810,816,804,815.25,7352,35907
08/03/2009,823,842,823,835,12896,36873
08/04/2009,829,836,823,829,8988,35358
08/05/2009,828,829,808.75,816.25,7904,34644
08/06/2009,808,808,790,790,10366,33319
08/07/2009,789,791.5,779,781.25,9098,30988
08/10/2009,780,788.25,780,781.25,7719,28114
08/11/2009,780,781.5,773,773,9717,26000
08/12/2009,770,776,764.5,775,8176,23810
08/13/2009,776,776,764.5,764.5,9496,21826
08/14/2009,760,769,757.5,764.5,5427,19414
08/17/2009,753,758,752,756.25,5003,18783
08/18/2009,752.5,758,752.5,754.5,3684,17883
08/19/2009,753,763,743.5,753.25,4942,17034
08/20/2009,754.5,757,751,754.75,4799,16075
08/21/2009,759,759,747,749.75,4053,15061
08/24/2009,754,760,752,759.25,5909,12593
08/25/2009,760,778.5,758,760.75,6090,10057
08/26/2009,761,769,761,767,5540,7652
08/27/2009,770,771,756,764.5,6440,5210
08/28/2009,766,767.5,752.75,756,6093,1958
08/31/2009,749.25,763.25,742.25,760,9920,63944
09/01/2009,753.25,755.25,744.25,749.5,7478,63168
09/02/2009,747.75,752.25,745.75,746.25,7019,62591
09/03/2009,747.25,748.25,736.25,738.5,9086,61546
09/04/2009,736.25,737.25,729.25,729.25,9425,60904
09/08/2009,729.25,732.25,715.25,717.25,9030,61673
09/09/2009,711.75,718.25,710.75,711.75,10115,62050
09/10/2009,711.75,716.25,706.75,712.75,11536,59904
09/11/2009,711.25,719.25,704.25,717,11194,60457
09/14/2009,709.25,713.25,704.25,706.75,6429,60654
09/15/2009,709.25,731.75,709.25,721.5,14200,61664
09/16/2009,714.25,719.25,708.25,719.25,9357,61381
09/17/2009,717.25,720.25,710,713.5,7100,61661
09/18/2009,710.75,716.75,710.75,711.25,6878,61664
09/21/2009,707.25,715.75,706.75,708.25,7159,61836
09/22/2009,714.25,715.5,705.25,707.5,7157,61531
09/23/2009,704.75,719.25,703.25,708.75,9625,61342
09/24/2009,705.75,724.75,705.75,723,12028,61882
09/25/2009,723.25,727.75,707.25,708.5,16104,60940
09/28/2009,714.25,716.5,709.75,714.25,8395,59944
09/29/2009,716.25,717.25,703.5,707.75,8618,59568
09/30/2009,704.25,717.25,699.5,715.75,10535,58622
10/01/2009,707.25,710.25,703.25,708.75,6708,58466
10/02/2009,704.5,709.25,698,698.75,6947,58973
10/05/2009,702.25,710.75,698.25,701,9414,60380
10/06/2009,712.25,726.5,710.75,714.75,11248,58052
10/07/2009,715.25,720.25,709.25,719.5,6943,58168
10/08/2009,724.25,738.25,721.75,729,13610,58071
10/09/2009,725.75,730.75,718.25,724.25,9092,57134
10/12/2009,734.25,751.25,733.75,750.25,9614,56481
10/13/2009,751.25,765.5,745.25,764.25,15830,56973
10/14/2009,767.25,780.5,756.75,763.25,15381,56026
10/15/2009,762.25,764.25,751,757.25,12824,55585
10/16/2009,757.25,757.75,748.25,749.75,7456,54708
10/19/2009,758.25,772.75,757.25,768,9968,54537
10/20/2009,766.25,774.25,757.25,765,10377,53040
10/21/2009,765.75,791.75,765.25,785.25,14987,54233
10/22/2009,782.25,795.25,782.25,792.25,11358,53024
10/23/2009,799.25,812.25,787.75,788.75,18758,50881
10/26/2009,797.25,797.75,770.25,770.25,13945,47583
10/27/2009,768.25,771.25,749.75,749.75,10572,46809
10/28/2009,744.25,754.25,740.75,741.5,9678,45809
10/29/2009,745.25,753.5,744.75,747.25,10736,44178
10/30/2009,743.25,745.75,736.25,738.25,8344,43228
11/02/2009,741.25,760.25,739.25,759.25,7811,42991
11/03/2009,748.25,764.25,748.25,759.25,8408,42264
11/04/2009,765.25,770.25,749.25,766,7990,41484
11/05/2009,762.25,762.25,755.25,756.75,7338,40854
11/06/2009,755.25,755.25,739.75,740.25,9002,38849
11/09/2009,749.25,768.25,742.75,761,13365,36806
11/10/2009,754.25,766.75,749.75,764.75,11209,33323
11/11/2009,772.25,783.25,769.25,774.5,13664,30734
11/12/2009,766.25,784.25,765.25,774.25,14401,25912
11/13/2009,773.25,783.25,773.25,779.75,5757,25018
11/16/2009,793,801.25,789.25,799.5,9723,24246
11/17/2009,795.25,813.25,795.25,813.25,10543,21874
11/18/2009,815.25,818.25,803.25,804.5,9293,20719
11/19/2009,799.25,808.25,789,800.25,6107,19503
11/20/2009,796.25,798.25,793.25,796,7567,14879
11/23/2009,806.75,815,792.75,793.25,8923,11241
11/24/2009,790.25,790.25,767.75,768.75,12849,6672
11/25/2009,782.25,791.25,775.75,785.75,7634,3770
11/27/2009,776.25,783.25,776,782,3851,2138
11/30/2009,788,799,788,798,10239,62083
12/01/2009,800.5,809,792.75,794.5,10024,60478
12/02/2009,792,792.5,784,788.5,5455,59923
12/03/2009,789,792,782.5,785,6457,59560
12/04/2009,782,783,771,772,0,59610
12/07/2009,770,774,760,760,6889,60141
12/08/2009,760,760,753.5,756,7382,60058
12/09/2009,756.5,760,749,751,7463,60087
12/10/2009,750,759,746.25,750,0,60262
12/11/2009,752,755.75,745.5,750.5,6634,59698
12/14/2009,749,761.5,749,757,5525,60270
12/15/2009,753,757,749,749.5,8985,60489
12/16/2009,754,756,743,753.5,9226,61672
12/17/2009,745.25,746.75,733,738,8952,61296
12/18/2009,740,748.5,733.75,747.25,7474,61369
12/21/2009,746,747.5,738.75,739.25,3860,61272
12/22/2009,739,742,733.75,740.25,5346,61828
12/23/2009,742.5,746,741.25,746,5431,61453
12/24/2009,740,744.5,738.5,744.5,3150,61673
12/28/2009,752,769,752,769,6700,61544
12/29/2009,766,771,759,761,5102,61997
12/30/2009,761.5,767.5,759.5,763.5,4481,61471
12/31/2009,766,767,758.5,759.25,3587,61152
01/04/2010,772,776.5,770,773.75,8853,61183
01/05/2010,773.5,776.25,769,769.75,8968,60163
01/06/2010,772,783.5,767,783.5,7831,60011
01/07/2010,776,781,773,773.25,7454,59606
01/08/2010,773.5,784,771,783,7985,59321
01/11/2010,787,789,780,789,8109,59501
01/12/2010,773,774,741.5,757,13964,59033
01/13/2010,753,759.5,744,759.5,9523,58607
01/14/2010,754,755,748,750,7363,57388
01/15/2010,747,747,734.5,735,10269,56307
01/19/2010,728,730,725,728,10171,54590
01/20/2010,722,727.5,715,727.5,12388,54207
01/21/2010,722,727.75,722,726.5,8694,53947
01/22/2010,722.5,728,722.5,725,7371,53007
01/25/2010,726.5,729,724,724,7770,52629
01/26/2010,720,725,720,722.5,9427,52293
01/27/2010,722.5,722.5,713,713.5,11742,49956
01/28/2010,715,718.5,713.25,717.75,9732,48725
01/29/2010,717,718,709,710,10432,47813
02/01/2010,710,715.75,709.5,710.5,9033,45928
02/02/2010,715.5,726,715.5,722,6547,44828
02/03/2010,719,719,706,706.25,11088,43827
02/04/2010,704.5,715.25,703.75,711.5,10357,41319
02/05/2010,708.5,711,703.75,707.5,12229,39963
02/08/2010,712.5,720,712,718.5,10156,36547
02/09/2010,722,722,711.25,713,12460,34527
02/10/2010,713.5,732.5,713,728.75,14932,30272
02/11/2010,725.5,731.5,721,724.25,8765,29115
02/12/2010,716.5,719,714,717.5,5887,27321
02/16/2010,727,739,727,735.5,15815,25157
02/17/2010,732,732,722,725,6499,23389
02/18/2010,728,728,715,716.5,7573,22515
02/19/2010,715,723,715,721.25,9923,17667
02/22/2010,720,735,717,731.5,12141,13946
02/23/2010,725,730.25,721.25,721.25,10254,10431
02/24/2010,723,730,723,728.25,11714,5437
02/25/2010,717.5,721.5,717.5,719.75,7650,1961
02/26/2010,723.75,736.25,723.25,733.25,7109,48060
03/01/2010,729.25,729.75,716.25,722.5,7805,47850
03/02/2010,723.25,723.25,720.25,720.75,6037,47874
03/03/2010,724.25,731.5,723.75,730.25,6412,48337
03/04/2010,723.25,723.25,717.25,720,6891,47324
03/05/2010,724.25,724.75,711.75,712.75,0,47324
03/08/2010,716.75,717,711.25,714.25,5067,47349
03/09/2010,710.5,712.25,709.25,709.75,6083,46616
03/10/2010,708.25,712.75,702.25,703.25,9792,46364
03/11/2010,702.25,703.5,698.25,701.75,6359,46069
03/12/2010,704.75,708.25,701.75,707,4826,46111
03/15/2010,705.25,708.25,699.75,700.5,5834,46090
03/16/2010,703.25,709.5,703.25,707,5399,45661
03/17/2010,706.25,717.25,706.25,714.5,5434,45963
03/18/2010,708.25,710.75,703.25,707.25,6625,45524
03/19/2010,703.25,708.75,702.75,704.25,5447,44991
03/22/2010,703.25,710.5,702.75,706.25,4761,44678
03/23/2010,704.75,706.25,697.25,697.25,6075,45147
03/24/2010,695.25,698.25,694.25,697.5,4991,45236
03/25/2010,695.75,696.25,688.25,689,7920,44972
03/26/2010,690.25,692.25,687.5,687.75,5306,44907
03/29/2010,690.25,691.75,685.75,685.75,8735,45635
03/30/2010,687.25,694.25,686.25,691.75,6950,45581
03/31/2010,686.25,686.25,673.25,674,14849,43760
04/01/2010,678.25,683.25,676.25,682.25,10524,42465
04/05/2010,683.25,684,677.5,684,9179,39188
04/06/2010,682.75,700.25,682.25,693.75,8694,37581
04/07/2010,689.75,704.25,687.25,704.25,8465,36039
04/08/2010,698.25,702.25,695.75,697.75,8107,34745
04/09/2010,704.25,705.75,692.25,695.75,9475,33175
04/12/2010,700.25,703.25,695.25,696.5,11507,30636
04/13/2010,696.25,705.25,693.5,705,8507,28474
04/14/2010,704.75,711.75,699.25,702.75,11245,27306
04/15/2010,703.25,711.25,703.25,708.75,7779,24045
04/16/2010,707.75,718.75,706,718.75,6593,22407
04/19/2010,712.75,714.25,695.25,695.5,8657,20947
04/20/2010,702.25,714.25,701.5,714,6433,20356
04/21/2010,712.75,716.25,709.25,712,6628,17124
04/22/2010,708.75,722.75,706.75,722.5,6544,15608
04/23/2010,720.25,723.75,714.25,718,4359,13545
04/26/2010,724.25,725.75,702.75,702.75,7149,9513
04/27/2010,703.75,707.5,700.5,704.75,6144,6265
04/28/2010,710.75,710.75,700.25,703.75,3772,4163
04/29/2010,709.75,720,709.25,709.75,4648,2175
04/30/2010,710.25,718.25,709.75,717,9707,68451
05/03/2010,719.25,719.25,706.75,715.25,10948,66937
05/04/2010,712.25,725.25,709.75,724.75,10668,65248
05/05/2010,718.25,726.25,717.5,726.25,8072,65665
05/06/2010,722.25,727,715,721.75,7976,65691
05/07/2010,719.25,730.5,716.25,723.25,8348,65258
05/10/2010,725.75,725.75,710.25,710.25,7718,65271
05/11/2010,708.75,715.75,708.25,711.75,7097,64630
05/12/2010,717.75,724.25,708.25,709.25,8490,63819
05/13/2010,709.25,709.25,697.25,699,14745,62429
05/14/2010,695.75,695.75,692.25,693.25,8528,62863
05/17/2010,692.25,695.75,688.25,692.25,6933,62978
05/18/2010,696.25,696.25,690,690.25,8326,63100
05/19/2010,690.25,693.75,688.75,693.75,5992,62961
05/20/2010,691,696.25,687.25,694.75,6931,63124
05/21/2010,693.25,698.5,692.75,697.25,5887,63521
05/24/2010,694.25,699,690.75,692.75,4964,63223
05/25/2010,685.75,691.5,683.25,687,9173,61935
05/26/2010,692.25,696,685.75,691,8489,61822
05/27/2010,694.75,702.5,694.5,695,7947,60109
05/28/2010,692.25,699.75,682.25,683.75,12603,58984
06/01/2010,681.75,690.5,679.75,680.25,11008,57398
06/02/2010,680.25,683.5,675.25,676,15623,55870
06/03/2010,675.75,678.75,673.25,673.75,12374,54060
06/04/2010,672.25,673.25,667.25,667.25,10179,54099
06/07/2010,667.25,667.5,663.25,664.25,10180,52910
06/08/2010,664.25,667.25,663.25,664.25,13153,49562
06/09/2010,665.75,666.5,658.75,660.25,14336,48829
06/10/2010,665.25,668.25,662.5,664.75,14454,45319
06/11/2010,664.25,673.5,657.5,669.25,16065,44916
06/14/2010,675.75,682.75,675.75,681.75,11040,43032
06/15/2010,680.75,684.75,677.5,680.5,12329,38743
06/16/2010,682,700.75,682,692.75,18943,34268
06/17/2010,694.75,698.75,689.25,697.75,10912,31166
06/18/2010,697.75,709.75,697.75,699.5,9581,29664
06/21/2010,705.75,705.75,695,702,10412,26539
06/22/2010,700.25,700.25,696.25,696.25,9669,23230
06/23/2010,697.75,703.25,696.25,697.25,11089,20616
06/24/2010,697.25,701.5,695.25,696.5,13363,13725
06/25/2010,693.75,693.75,685.25,686,7398,12378
06/28/2010,682.25,682.25,677.25,681.25,9716,7122
06/29/2010,675.75,675.75,670.5,670.5,9995,3713
06/30/2010,681.5,704.75,678.5,687.5,20152,55110
07/01/2010,686.5,704,686.5,701.5,17742,57191
07/02/2010,699.5,713,699.5,707.5,16988,58977
07/06/2010,718.5,727,710,712.5,17998,60820
07/07/2010,718.5,737.5,717.5,737,20121,61269
07/08/2010,741.5,754.5,738.25,753.5,19373,62644
07/09/2010,745.5,748,740,744.75,15968,61798
07/12/2010,743,749.5,742.5,746,11760,61000
07/13/2010,745,759.5,741.5,758.25,14423,62145
07/14/2010,759,772,758.5,764,16226,61779
07/15/2010,775.5,798.5,775.5,797.25,21832,62155
07/16/2010,787.5,796.5,784.5,790.5,12884,60311
07/19/2010,796.5,796.5,781.5,786.75,12199,58624
07/20/2010,781.5,784.5,779,781,11491,57351
07/21/2010,789.5,799.5,788,793,13772,57182
07/22/2010,808.5,812,800.75,803.25,14024,56057
07/23/2010,803,810.5,803,806.5,9860,55158
07/26/2010,802.5,804,799.5,803.5,8852,55268
07/27/2010,811.5,813.5,800.5,806.5,10253,54440
07/28/2010,820.5,830.75,818.5,822.25,12703,54227
07/29/2010,837.5,840.5,832,837.75,13269,54040
07/30/2010,850.5,870,846,866,24581,52308
08/02/2010,898.5,912.5,886.5,892,21217,50426
08/03/2010,887.5,890.5,875,876.5,14779,47497
08/04/2010,898.5,922.5,896.5,918,15879,47090
08/05/2010,978,978,954.5,971.5,17439,45844
08/06/2010,963.5,963.5,911.5,911.5,22218,42824
08/09/2010,903.5,934.5,893.5,911.5,19394,40668
08/10/2010,904.5,921.5,898.5,904,13681,39150
08/11/2010,902.5,911.5,892,901.5,15834,36004
08/12/2010,921.5,940.5,907.5,916.5,13256,33449
08/13/2010,928.5,931.5,912.5,915,0,31160
08/16/2010,915.5,915.5,871.5,879.5,9172,29017
08/17/2010,887.5,892,868.5,868.5,8387,26913
08/18/2010,868.5,883.5,865.25,876.5,6963,25084
08/19/2010,900.5,913,891,896.75,5413,23902
08/20/2010,891.5,901.75,891.5,897,4204,21583
08/23/2010,908.5,909.25,903.5,908.5,5017,20028
08/24/2010,892,898.75,889.5,892.25,11912,17701
08/25/2010,896.5,897.75,867.75,867.75,5243,16229
08/26/2010,884.5,888.75,881.75,882.5,8805,12169
08/27/2010,888.5,895.5,888.5,891.75,7233,9859
08/30/2010,913.5,917,900.5,902,8666,4867
08/31/2010,898,905.5,879,880.5,15198,107143
09/01/2010,903,906,889,904.75,16641,108645
09/02/2010,910,916.25,908.5,910.25,15078,106783
09/03/2010,920,936.5,916.5,935.75,15375,108088
09/07/2010,926,934,924,931,9218,107887
09/08/2010,929.5,929.5,912.5,912.5,13874,106429
09/09/2010,916,942,916,938,12259,106567
09/10/2010,926,945.5,921,937.25,15594,106346
09/13/2010,951,953.25,941.5,947.5,10482,106477
09/14/2010,942,953,937,944.25,14753,106798
09/15/2010,950,951.25,934.5,937.75,13358,105643
09/16/2010,936,937,923,928.5,13013,106129
09/17/2010,940.5,949,934.5,946.25,10676,106001
09/20/2010,955,956,933.5,935.5,13424,103584
09/21/2010,932,938,926.5,928,13922,104059
09/22/2010,941,941,927.75,934.25,11640,103115
09/23/2010,921.5,927,910.5,915.25,15337,103273
09/24/2010,922,936.5,917,935.5,11503,103367
09/27/2010,934.5,934.5,915,917.75,10446,102676
09/28/2010,909,909.5,894,894,12713,100478
09/29/2010,878,898.5,876.5,895,16629,97308
09/30/2010,881,886,866.25,885.75,20727,93957
10/01/2010,884,886,862,867.25,14076,93260
10/04/2010,860.5,868,860,861,12627,91827
10/05/2010,869,882.5,868,879,8809,91119
10/06/2010,880.5,880.5,872,875.5,11471,91470
10/07/2010,883,889,876.25,877.5,10428,91453
10/08/2010,937.5,937.5,925.5,936.5,7779,91504
10/11/2010,939,939,920,924.75,12606,91561
10/12/2010,923,935.75,922.5,929,12487,91110
10/13/2010,935,935,914.5,921,12482,90647
10/14/2010,923,923,917.25,918.5,10280,88406
10/15/2010,915.5,932.75,912.75,923,10425,88993
10/18/2010,924,924,910,910,11523,87397
10/19/2010,903,906.5,892,893.5,15095,83963
10/20/2010,900.5,911,897,908,10490,82207
10/21/2010,909.5,909.5,894.25,894.5,9582,81809
10/22/2010,897,901,891,897,9473,81574
10/25/2010,908,908,895,899.75,6592,81131
10/26/2010,898.5,923,898,916.5,11948,79105
10/27/2010,913,932,913,932,11690,79782
10/28/2010,947,949.5,943,949.25,9519,78909
10/29/2010,946,954.5,945,949,10524,76663
11/01/2010,954,957,931.5,932.25,11554,77612
11/02/2010,942,942,926,926.5,8430,77266
11/03/2010,931.5,931.5,917.5,924.5,9638,75714
11/04/2010,935,950.25,934,947,10382,74340
11/05/2010,940,965,940,964,14962,71262
11/08/2010,961,974.5,959,973.5,12004,69936
11/09/2010,991.5,996.5,962,965,20173,68508
11/10/2010,959,959,945.5,950.75,12061,63950
11/11/2010,952.5,953.25,943,946,10984,60837
11/12/2010,936,940.25,899,908,21460,56477
11/15/2010,913,919.5,906.5,910.5,10526,53045
11/16/2010,903,903,868,868,17991,48078
11/17/2010,877,883.25,873,873.5,14056,44476
11/18/2010,892,892,884,888.25,8616,41900
11/19/2010,884,895.25,884,887.5,8846,40714
11/22/2010,888,892.5,886,890.5,12922,37407
11/23/2010,885,891.5,880,889.5,14428,32122
11/24/2010,898.5,898.5,891.5,897,12951,22271
11/26/2010,895.25,903,895.25,898.75,5285,18683
11/29/2010,905,907.5,901,904.5,22008,115488
11/30/2010,908.5,914.5,906.5,907.5,15434,114622
12/01/2010,938,959,938,958,22293,116064
12/02/2010,969,984,961,963.75,20916,117483
12/03/2010,986,989.5,978,984,14426,118141
12/06/2010,999,1001.25,986,998.75,15016,118681
12/07/2010,1012.5,1012.5,988.5,994.5,14515,118350
12/08/2010,994,1006.75,992,999.5,17299,117341
12/09/2010,999,1008.25,999,1005.75,14553,119197
12/10/2010,999,1007,993.5,994,12417,120039
12/13/2010,1005,1005,991.5,997.25,0,118862
12/14/2010,988,993.5,971,977,15854,115839
12/15/2010,982,987,972,973.25,13168,114323
12/16/2010,972,974,960.5,965.25,9487,113117
12/17/2010,965,974,960.5,973.75,6996,112115
12/20/2010,983,993,982,988,0,112648
12/21/2010,991,994.75,986.25,988.5,6224,112069
12/22/2010,987,1006.5,982.5,1006.5,11021,112283
12/23/2010,1002.5,1014,1002,1007,8521,112193
12/27/2010,1004,1009,1002.75,1005.75,4048,111995
12/28/2010,1015,1024.5,1014.5,1022.5,9387,112690
12/29/2010,1009,1024.5,1009,1019.75,8249,112145
12/30/2010,1010,1012,1001.75,1005.5,7310,111277
12/31/2010,1008.5,1017,1008.5,1013,5731,111277
01/03/2011,1034,1040,1023,1025,13215,112330
01/04/2011,1018,1023,1007,1011.25,13651,111596
01/05/2011,1004,1036.5,1004,1035.25,12548,110418
01/06/2011,1030,1034.5,1019,1020.5,12760,109021
01/07/2011,1016,1024,1008,1008.25,11904,106848
01/10/2011,1008,1017,1002,1003.5,18233,102190
01/11/2011,1009,1009.5,999,1000,14371,99564
01/12/2011,1024,1025.5,1008.5,1014,20071,95215
01/13/2011,1021,1030.75,1016,1030.5,15146,92963
01/14/2011,1020,1022.5,1013.5,1022,18720,88670
01/18/2011,1038,1041,1032,1038.5,11288,87764
01/19/2011,1047,1047,1036,1039.5,12455,87707
01/20/2011,1027,1050,1027,1048.25,12720,87604
01/21/2011,1053,1069.75,1053,1062,14857,86746
01/24/2011,1069,1073,1059.5,1070,11701,85114
01/25/2011,1062.5,1079.5,1062.25,1079.5,13063,83108
01/26/2011,1088,1106,1088,1102,14762,81519
01/27/2011,1103,1103,1094,1094.5,14087,79918
01/28/2011,1090,1094,1074,1074,14164,78570
01/31/2011,1091,1093,1085,1086.75,11027,77358
02/01/2011,1086,1091,1084,1086,12511,75309
02/02/2011,1099,1115,1099,1114.75,11622,75093
02/03/2011,1106.5,1117.5,1101,1111,16062,71076
02/04/2011,1110.5,1110.5,1097.75,1104.75,16874,70008
02/07/2011,1112.5,1121.75,1107,1115.5,16429,62539
02/08/2011,1112,1139.25,1112,1134,16825,58726
02/09/2011,1149,1150,1136,1150,15794,54464
02/10/2011,1143,1150,1128.5,1130,13787,51142
02/11/2011,1130.75,1136,1123.5,1135,13706,47817
02/14/2011,1147,1150.5,1137,1139,12718,46697
02/15/2011,1132,1132,1098.5,1105.5,19852,43410
02/16/2011,1104,1104,1082.75,1092,22839,38303
02/17/2011,1106,1115.5,1104,1115.25,13271,34852
02/18/2011,1125.5,1125.5,1089,1091.75,15095,30188
02/22/2011,1074,1075,1031.75,1034.75,15610,26371
02/23/2011,1028.5,1041.25,1022.5,1040.75,27183,17568
02/24/2011,1035.5,1036,1021,1023.5,14807,12803
02/25/2011,1029,1059,1029,1049.5,20622,5105
02/28/2011,1045.5,1063.5,1040.5,1063,13088,89350
03/01/2011,1068,1068,1046.75,1062.5,18135,89409
03/02/2011,1065.5,1079.25,1047.5,1060.5,16243,89741
03/03/2011,1065.5,1074.5,1062.5,1068.75,11317,88638
03/04/2011,1077.5,1080,1064.5,1079,14018,88044
03/07/2011,1075.5,1075.5,1047.5,1049,13384,88708
03/08/2011,1041.5,1046.5,1023.5,1024.5,14382,86409
03/09/2011,1030.5,1030.5,997.5,1004,16436,83702
03/10/2011,989.5,996.25,986,987.5,14861,82051
03/11/2011,965.5,982.5,965.5,973.5,15571,80599
03/14/2011,969.5,979.5,966,976,10027,78707
03/15/2011,954.5,954.5,921.5,927.5,14477,77420
03/16/2011,942.5,946.5,916.5,928.75,15492,75435
03/17/2011,953.5,983.5,953.5,981.5,9257,74440
03/18/2011,1007,1010.5,991.5,995.5,12369,72552
03/21/2011,999,999.5,991,992.5,9328,71319
03/22/2011,977.5,996.5,977.5,995.5,7962,70513
03/23/2011,995,995,975.5,980.5,9305,69636
03/24/2011,985.5,1005,982,1003.75,11090,69640
03/25/2011,1015.5,1018.5,997.5,1005.5,9950,68793
03/28/2011,1012.5,1012.5,996.5,999,7798,67040
03/29/2011,1002.75,1019.5,1002.25,1017.5,9712,67026
03/30/2011,1015.5,1018,1010,1012.5,12844,65701
03/31/2011,1032.5,1061.5,1031.5,1058.5,17644,65756
04/01/2011,1059,1070.5,1047.5,1057,17639,64193
04/04/2011,1075.5,1098.5,1075,1098.5,14784,62112
04/05/2011,1099.5,1103,1091.5,1100.5,14898,61286
04/06/2011,1099.5,1099.5,1088,1090,12564,61154
04/07/2011,1096,1096.5,1070.5,1073.25,18246,58670
04/08/2011,1069.5,1086,1066.5,1083.25,14586,56623
04/11/2011,1069.5,1075.75,1063.5,1069.5,17278,54440
04/12/2011,1053.5,1059.5,1030.5,1044.5,18318,51416
04/13/2011,1051.5,1053.5,1023,1035.5,14980,49169
04/14/2011,1027.5,1029.5,1014.5,1014.5,11968,47218
04/15/2011,1009.5,1017,1006,1016,15829,43477
04/18/2011,1029.5,1055,1025.5,1046.5,12353,39043
04/19/2011,1067,1077.5,1060,1076.5,14628,35790
04/20/2011,1092.5,1095.5,1068.5,1070.5,8999,33310
04/21/2011,1073,1086,1071.5,1083,14362,26676
04/25/2011,1107.5,1111.25,1097.5,1111.25,10733,20912
04/26/2011,1105.5,1116,1100.75,1100.75,12504,15372
04/27/2011,1081.5,1082.25,1056.5,1063,10382,11396
04/28/2011,1062.5,1063.5,1020.5,1020.75,0,5974
04/29/2011,1022.75,1048.75,1021.75,1042.75,16806,90607
05/02/2011,1053.75,1061.5,1030.75,1031.25,13707,88987
05/03/2011,1030.75,1039.25,1025.75,1038.75,19616,89416
05/04/2011,1032.75,1032.75,1017.75,1018.5,11932,90311
05/05/2011,1005.75,1007.75,997.75,997.75,16286,89909
05/06/2011,1014.25,1018,993.25,1014.75,14255,89373
05/09/2011,1034.75,1060.5,1034.25,1055.25,13337,89739
05/10/2011,1076.75,1085.75,1066.75,1069.25,16337,89866
05/11/2011,1051.75,1060.75,1038.75,1040.75,16419,88601
05/12/2011,1023.25,1023.25,1012.25,1017,17491,86465
05/13/2011,1023.25,1028.5,1007.75,1010.25,16375,83319
05/16/2011,1020.75,1022.25,1010.25,1016.75,9362,82818
05/17/2011,1016.25,1037,1015.75,1035.25,11614,82872
05/18/2011,1047.75,1086.75,1047.75,1078.75,16716,82519
05/19/2011,1093.75,1093.75,1077.25,1085.5,12471,83477
05/20/2011,1064.75,1086.25,1064.75,1074,13007,83495
05/23/2011,1067.75,1078.75,1060,1071.75,13296,82531
05/24/2011,1071.75,1072.75,1052.75,1052.75,12296,79962
05/25/2011,1060.75,1073,1058.25,1069.5,12664,78813
05/26/2011,1088.75,1102,1081.25,1083.5,15835,78645
05/27/2011,1078.75,1095.5,1077.75,1083.75,15048,77076
05/31/2011,1060.75,1067.75,1044.75,1048.75,16994,72738
06/01/2011,1041.75,1043.75,1030.75,1032.25,16929,68684
06/02/2011,1040.75,1049.75,1040.25,1049.75,13858,67166
06/03/2011,1055.75,1060.75,1041.75,1055,14628,64158
06/06/2011,1043.75,1048.25,1030.75,1030.75,16349,61541
06/07/2011,1028.75,1028.75,1015.25,1015.25,18314,60304
06/08/2011,1016.25,1036.25,1015.75,1025.75,17876,53515
06/09/2011,1044.75,1047.75,1010.75,1012,14549,50607
06/10/2011,1002.75,1010.75,995.75,1008.75,19317,45868
06/13/2011,1004.75,1004.75,984.75,991.75,15836,43216
06/14/2011,984.75,985.5,970.75,980.5,18104,40637
06/15/2011,973.25,980.75,956.75,960,19470,38622
06/16/2011,950.75,998.75,937.75,938.75,22361,34606
06/17/2011,943.75,947.5,938.75,945.25,17545,32031
06/20/2011,945.75,945.75,934.25,941.75,16577,29274
06/21/2011,949.25,953.25,943.75,944.25,12911,27210
06/22/2011,930.75,931.25,896.75,910.75,19279,25450
06/23/2011,896.75,904.75,881.5,900.75,13820,21133
06/24/2011,907.75,907.75,884.75,889.25,8265,17300
06/27/2011,877.75,884.75,868.75,869.25,10964,13028
06/28/2011,881.75,886.5,876.25,884.5,11925,8895
06/29/2011,894.75,899.75,880.75,885.75,11308,4440
06/30/2011,840.75,845.75,825.75,829,16516,76451
07/01/2011,831.75,842.5,828.75,842.5,11913,77011
07/05/2011,856.75,865.75,850.25,857.75,9327,76234
07/06/2011,842.75,853,841.75,848.25,8717,75224
07/07/2011,840.75,849.75,830.75,845.75,12786,75380
07/08/2011,841.75,853.75,841.75,849,10831,75612
07/11/2011,827.75,835.25,824.75,833,9041,75105
07/12/2011,833.75,859,829.75,854.75,15487,75295
07/13/2011,858.75,886.25,858.75,883.75,18993,74198
07/14/2011,883.75,889.75,873.75,887,11542,74068
07/15/2011,894.75,903.25,886.25,886.25,10319,72317
07/18/2011,874.75,886.75,871.5,882.75,0,71013
07/19/2011,909.25,916.25,894.75,899.75,12605,72172
07/20/2011,906.75,915.75,904,915.75,11113,73198
07/21/2011,910.75,913.75,886.75,896,13579,74151
07/22/2011,887.25,901.75,886.75,901.75,8652,74272
07/25/2011,893.75,896.75,882.75,892.25,10996,74980
07/26/2011,894.75,903.5,886.75,902.25,0,70450
07/27/2011,895.75,918,895.75,910,8511,68909
07/28/2011,916.25,918.75,904.75,905.25,10490,68265
07/29/2011,899.75,899.75,884.75,888.75,9892,67806
08/01/2011,901.75,901.75,885.5,893,9478,67871
08/02/2011,890.25,930.75,883.75,929.75,13716,67168
08/03/2011,922.75,925.5,910.75,919.75,11237,65792
08/04/2011,908.75,909.5,890.75,892.75,0,64808
08/05/2011,886.75,902.25,886,902,16567,61843
08/08/2011,887.75,887.75,875.75,877,13713,60677
08/09/2011,883.25,897.25,882.75,884.75,13740,58876
08/10/2011,888.75,907.25,888.75,906.75,13322,56804
08/11/2011,933.75,933.75,917.25,929.75,16026,54126
08/12/2011,921.75,958.25,917.75,917.75,11159,51511
08/15/2011,926.75,933.25,921.75,932.75,7067,50215
08/16/2011,923.75,944.75,923.75,939.25,7393,48902
08/17/2011,943.75,951.75,943.75,945,8752,48632
08/18/2011,921.75,928.5,916.75,916.75,9690,46902
08/19/2011,927.75,942,927.75,940.75,7447,44581
08/22/2011,950.75,953.75,940.75,943.5,7107,41854
08/23/2011,951.5,962.75,946.75,962.75,10881,36914
08/24/2011,958.75,996.75,952.25,956.75,10619,36696
08/25/2011,949.75,972.25,949.75,969.5,11115,34240
08/26/2011,962.75,988.5,962.75,987.75,13661,26315
08/29/2011,989.75,995.75,982.75,995.75,18125,14357
08/30/2011,981.75,991.25,977.75,989.25,14119,7524
08/31/2011,982.25,992.75,979.25,992.25,16922,97488
09/01/2011,984.25,987.75,968.25,969.25,0,96319
09/02/2011,972.25,984.25,966.25,977.25,0,95723
09/06/2011,970.25,970.25,959.25,962.75,8555,94962
09/07/2011,975.25,975.25,953.75,956.25,9579,94903
09/08/2011,949.25,954.25,941.75,943.25,9239,95371
09/09/2011,942.25,945.25,929.75,929.75,12270,92784
09/12/2011,916.25,923.25,903.25,923.25,16302,91582
09/13/2011,915.25,917.25,895.25,899.75,14398,91454
09/14/2011,892.75,899.25,888.25,889.25,15157,89089
09/15/2011,885.25,893.25,876.25,892.5,14531,90768
09/16/2011,896.25,896.25,879.75,881.25,10988,91849
09/19/2011,872.25,872.25,858,865.25,12512,89948
09/20/2011,873.25,874.75,860.25,862.25,9826,88987
09/21/2011,859.25,870.5,857.25,857.75,12014,88141
09/22/2011,840.75,844,818.25,818.25,14909,88365
09/23/2011,822.25,832.25,822.25,828.5,12850,86845
09/26/2011,829.25,844.75,829.25,841.25,10457,85461
09/27/2011,853.25,853.25,842.25,850.25,11147,85489
09/28/2011,845.25,846.75,822.5,824,10156,83936
09/29/2011,827.75,837.25,827.75,837.25,9289,83946
09/30/2011,817.75,818.25,796.25,801.25,27164,78372
10/03/2011,798.25,800,792.75,799.25,22183,75006
10/04/2011,787.25,787.75,776.25,783.75,13679,74665
10/05/2011,794.25,802.25,790.75,797,11799,71279
10/06/2011,805.75,806.25,792.75,795,7371,70695
10/07/2011,791.75,795.25,779.25,781.75,8939,69637
10/10/2011,795.25,799.25,783.25,783.25,5204,69609
10/11/2011,788.25,829,788.25,827,14576,68047
10/12/2011,811.25,811.25,793.25,808.25,0,64858
10/13/2011,808.25,808.25,786.25,798.25,10517,64983
10/14/2011,808.25,808.25,796.25,804.75,7651,63966
10/17/2011,802.25,812.25,802.25,811.5,5723,63378
10/18/2011,804.25,814.25,799.75,808.75,6977,62753
10/19/2011,813.25,813.25,800.25,802.75,5721,62343
10/20/2011,801.25,822.25,798,822.25,7029,61979
10/21/2011,831.25,842.25,820.25,820.25,13277,59710
10/24/2011,829.25,832.25,823.25,832.25,7025,59562
10/25/2011,832.5,836,825.75,830.75,8933,56852
10/26/2011,833.25,833.25,813.25,813.25,7728,56082
10/27/2011,830.75,835.25,818.25,835.25,8514,55381
10/28/2011,829.25,840.25,824.75,835.25,8437,54644
10/31/2011,824.25,825,814.25,822.25,8963,54308
11/01/2011,815.25,821.25,810.75,815.75,8245,53811
11/02/2011,819.25,824.25,810.25,810.25,0,52237
11/03/2011,816.25,826,816.25,817.25,7079,51185
11/04/2011,817.25,817.25,809.75,815.25,7275,50670
11/07/2011,817.25,821.75,812.5,821.75,0,47024
11/08/2011,821.5,837.25,820.75,835.75,16013,44942
11/09/2011,818.25,821.75,809.25,810.25,13224,42726
11/10/2011,813.25,813.25,792.25,794.25,10920,40531
11/11/2011,797.25,801.25,786.75,801.25,10293,39285
11/14/2011,794.25,794.25,787.25,789.25,7349,37591
11/15/2011,791.75,802.25,789.25,802.25,10365,35567
11/16/2011,798.25,803.5,784.25,784.25,9087,33159
11/17/2011,782.25,782.25,760.75,763.75,7979,30975
11/18/2011,763.75,765.75,759.25,765.75,6928,28335
11/21/2011,757.25,767.25,756.25,764.25,6557,25281
11/22/2011,767.25,767.25,752,758.25,8781,21131
11/23/2011,748.25,752.25,746.25,746.25,8306,17511
11/25/2011,743.25,743.25,737.75,740.75,5145,13908
11/28/2011,752.25,753.5,738.5,738.5,9176,7269
11/29/2011,745.25,756,742.25,753.25,9327,2514
11/30/2011,761.25,761.25,744.25,744.25,10137,71430
12/01/2011,750.75,753.25,740.25,752.25,10134,71909
12/02/2011,752.25,765.5,750.25,764.75,9855,71737
12/05/2011,765.25,768.5,749.25,755.75,8709,72127
12/06/2011,748.25,759.25,747.25,759.25,5611,72139
12/07/2011,754.75,754.75,744.25,744.5,8039,70758
12/08/2011,740.25,747.5,739.25,741.75,9128,70978
12/09/2011,733.75,745.25,733.25,744.75,9814,71306
12/12/2011,739.25,740.25,734.75,735.5,6161,71264
12/13/2011,740.75,744.25,736.75,739.25,5321,70674
12/14/2011,735.75,735.75,718.25,718.75,9897,71021
12/15/2011,723.25,725.25,719.25,720.75,6688,70950
12/16/2011,724.25,726.25,719.75,722.75,5454,69343
12/19/2011,732.25,744.25,732.25,741.75,6665,68976
12/20/2011,748.25,751.25,746.25,751.25,6445,68243
12/21/2011,744.25,758.75,744.25,754.25,6413,67909
12/22/2011,758.25,763.25,755.75,755.75,5806,67033
12/23/2011,757.25,762.25,756.25,758.25,3631,66876
12/27/2011,764.25,783,764.25,779,5557,66514
12/28/2011,784.25,787.75,780.75,782.5,6082,66342
12/29/2011,780.25,787,778.25,781.25,6459,65712
12/30/2011,788.75,800.25,787.25,800.25,10781,65912
01/03/2012,808.25,814.75,795.75,795.75,11964,66028
01/04/2012,798.25,798.25,788.25,797.25,11516,66045
01/05/2012,786.25,786.25,768.25,769.25,11685,64138
01/06/2012,774.75,774.75,763.25,763.25,8986,63229
01/09/2012,771.25,781.25,771.25,781.25,8204,63884
01/10/2012,779.25,783.25,775.25,781.25,7846,63745
01/11/2012,778.25,786.25,774.5,785,6585,63789
01/12/2012,754.25,757.75,742.25,756.25,20176,60655
01/13/2012,750.25,757.75,750.25,753.25,9535,59366
01/17/2012,758.25,758.25,752,756.25,6290,59022
01/18/2012,749.25,750.25,736.25,736.25,9060,59059
01/19/2012,740.25,741.25,736.25,741.25,8559,59500
01/20/2012,740.25,750.25,734.25,750.25,7089,59160
01/23/2012,756.25,756.75,751,756.75,7768,60360
01/24/2012,753.75,772.5,753.75,769.25,11246,58131
01/25/2012,769.75,783.75,769,780.25,12729,57549
01/26/2012,791.25,793.25,785.75,792.25,11226,55874
01/27/2012,790.25,792.25,783.25,783.25,9725,53828
01/30/2012,778.25,782.75,774.25,780.75,8491,52343
01/31/2012,793.25,800.25,791.75,798.75,13547,51728
02/01/2012,808.25,815.25,805.25,805.75,13557,49664
02/02/2012,802.25,806.75,797.25,801,9523,48396
02/03/2012,803.75,803.75,791.75,796,8512,48237
02/06/2012,798.25,805,795.25,802.25,9523,46237
02/07/2012,798.25,804.25,792.25,795.25,11868,43788
02/08/2012,799.25,800.25,786.75,793.25,14921,40500
02/09/2012,788.25,791.25,775.25,775.25,14326,38886
02/10/2012,764.25,771,755.25,756.25,13124,36931
02/13/2012,760.75,767.25,757.75,766.5,11215,33758
02/14/2012,761.75,766.25,758.75,758.75,8205,32286
02/15/2012,762.5,763.5,752.25,753.25,8435,30561
02/16/2012,755.25,767.25,752.75,766.25,14391,28105
02/17/2012,769.25,774.25,766.75,772.75,9571,26901
02/21/2012,767.25,767.25,755.25,760.25,10519,23238
02/22/2012,760.25,768.5,760.25,768.25,12497,20576
02/23/2012,767.25,768,759,763.25,13713,14823
02/24/2012,760.25,764.25,755.25,764.25,10876,10692
02/27/2012,761.25,769.25,757.25,768.25,13412,5346
02/28/2012,774.25,782.75,773.25,782.75,6683,2889
02/29/2012,783.75,785.25,774.25,781.25,9536,47476
03/01/2012,778.25,786.75,776.75,778.75,8252,47180
03/02/2012,775.25,792.75,774,791.75,7290,45654
03/05/2012,786.75,795.25,786.75,788.75,8012,45397
03/06/2012,774.75,782.25,770.75,770.75,6512,44376
03/07/2012,769.75,771.75,754.75,756.5,9926,43746
03/08/2012,761.25,761.25,749.25,751,7519,44228
03/09/2012,753.25,760.75,748.75,756.75,8339,44284
03/12/2012,753.75,768.75,753.75,768.75,9590,44676
03/13/2012,769.75,769.75,759.5,760.25,7015,45130
03/14/2012,760.25,762.75,753.75,753.75,7503,44883
03/15/2012,759.75,777.25,759.25,777.25,9516,44506
03/16/2012,774.75,780.75,772.5,778.25,8343,44510
03/19/2012,772,772,764.25,764.25,8063,43462
03/20/2012,756.25,757.25,753.25,753.25,7346,43575
03/21/2012,751.75,752.75,747.75,747.75,6341,42631
03/22/2012,741.75,756.75,741.25,756.75,10111,42795
03/23/2012,757.75,767.25,754.75,767.25,7411,42489
03/26/2012,766.75,779.75,766.75,771.75,9511,41969
03/27/2012,771.75,771.75,751,751.75,9446,40841
03/28/2012,755.75,755.75,741.5,742.75,9242,40636
03/29/2012,738.75,738.75,723.75,726.75,11086,40789
03/30/2012,750.75,773.75,740.25,770.25,17685,41591
04/02/2012,769.75,769.75,759.25,762.75,10860,40287
04/03/2012,758.75,763.75,758.25,762.75,12407,40152
04/04/2012,750.75,753.5,742.25,742.25,9690,38565
04/05/2012,743.75,749.75,734.75,734.75,12123,37437
04/09/2012,735,739,732.75,732.75,7925,36115
04/10/2012,732.75,735,711.25,713.75,13634,35183
04/11/2012,717.75,720.25,713.25,716.75,8969,33120
04/12/2012,722.25,726.5,718.75,725.75,11119,30298
04/13/2012,723.25,723.25,711.25,715.75,10290,28141
04/16/2012,708.25,715,703.25,703.25,8961,26951
04/17/2012,704.75,712,703.75,704.75,5970,24686
04/18/2012,703.75,703.75,697.75,698.75,7337,23171
04/19/2012,708.75,711.25,707,710.25,5989,22002
04/20/2012,711.25,711.5,698.25,698.75,7731,20582
04/23/2012,699.25,709.25,699.25,708,7123,16931
04/24/2012,713.25,717.25,705.75,705.75,7577,13322
04/25/2012,715.25,715.25,700.75,704.75,6452,10122
04/26/2012,707.75,712,703.75,712,8876,7210
04/27/2012,718.25,719.5,714.25,719.25,7871,3469
04/30/2012,711.25,722.25,708.25,722.25,14415,81335
05/01/2012,714.75,718.25,713,717.25,7738,80870
05/02/2012,711.25,711.25,688.75,690.75,11828,82152
05/03/2012,691.25,695.25,689.25,693.25,8468,83635
05/04/2012,695.25,695.25,679.75,687.25,10486,84433
05/07/2012,683.25,693.25,681.75,691.5,7333,84594
05/08/2012,695.75,699.5,694.25,696.25,10238,84929
05/09/2012,688.25,689.75,679.25,679.25,9611,84748
05/10/2012,678.25,680.25,675.75,677.75,10682,85319
05/11/2012,674.75,676.25,670.25,670.25,9620,85223
05/14/2012,670.75,675.5,670.75,674.75,5216,84936
05/15/2012,683.25,692.25,681.5,687.75,9396,84075
05/16/2012,692.75,717.25,692.75,716.25,12819,82472
05/17/2012,718.25,732.25,718.25,732.25,13271,82069
05/18/2012,741.25,766.25,741.25,765.25,21207,78417
05/21/2012,772.25,783.5,763.25,775.25,18887,76729
05/22/2012,765.25,772.25,758.25,761.75,15283,72919
05/23/2012,747.25,755.25,746.75,746.75,11879,73605
05/24/2012,755.75,755.75,745.75,747.25,12428,70751
05/25/2012,754.25,767.25,754.25,760.25,11812,70054
05/29/2012,754.25,754.25,737.5,738.25,10180,69813
05/30/2012,732.25,739.25,728.25,739.25,15034,70289
05/31/2012,734.25,734.25,725.25,725.25,12482,69942
06/01/2012,725.25,728.25,697.25,697.25,16556,69590
06/04/2012,709.25,715.25,706.75,715.25,13383,69993
06/05/2012,712.25,712.25,698.25,698.25,17490,67495
06/06/2012,710.25,715.25,705.25,715.25,18494,67982
06/07/2012,721.25,729.25,717.75,728.75,17385,64377
06/08/2012,720.25,720.25,716.25,716.25,19558,59896
06/11/2012,725.25,726,713.25,713.25,14114,58298
06/12/2012,704.75,722.25,700.75,701,16913,50954
06/13/2012,703.25,706.5,700.75,700.75,12327,49711
06/14/2012,710.25,710.25,705.25,706.25,14543,45055
06/15/2012,708.5,708.5,689.25,690.25,14031,44297
06/18/2012,703.25,714,703.25,710.75,15250,40897
06/19/2012,728.25,730.25,722.25,730.25,13173,39675
06/20/2012,721.25,747.25,721.25,746.75,14857,34586
06/21/2012,749.25,758.25,743.25,743.25,15580,33168
06/22/2012,753.25,761,746.25,746.25,12544,22253
06/25/2012,772.25,795.25,772.25,793.25,13401,15482
06/26/2012,805.25,805.25,786.75,796,9566,11318
06/27/2012,805.25,809,801.25,804.25,9463,5891
06/28/2012,802.25,802.25,793.25,795.25,9145,1395
06/29/2012,795.75,809.75,795.75,799.25,13369,72877
07/02/2012,809.25,823.25,804.25,820.25,10113,73961
07/03/2012,826,847.25,826,845.75,9896,74217
07/05/2012,858.25,886.25,858.25,886.25,17232,74867
07/06/2012,860.75,866,851.75,851.75,10454,74672
07/09/2012,885.75,885.75,872,872.75,10256,74965
07/10/2012,860.25,874.25,860.25,865.25,9773,75276
07/11/2012,878.5,882.25,854.25,874.25,13178,76077
07/12/2012,884.25,898.25,884.25,890.25,16792,77541
07/13/2012,901.75,901.75,892,894.25,11829,78498
07/16/2012,924.25,930,917.75,927.75,10578,79276
07/17/2012,927.25,943.25,923.75,936.25,13040,79278
07/18/2012,929.5,953.25,929,949.25,9840,80236
07/19/2012,974.25,981.25,955.75,981.25,17058,81230
07/20/2012,980.5,984.25,966.25,984.25,13624,81083
07/23/2012,968.75,973.75,956.75,957.25,11071,81048
07/24/2012,926.25,927.75,901,923.75,17696,80283
07/25/2012,944.25,949,938.75,947.25,14115,76827
07/26/2012,943,943,924.25,933.25,8954,76694
07/27/2012,951.25,951.25,940.25,949.25,8730,75913
07/30/2012,961.75,966.25,956.25,960.25,8951,75498
07/31/2012,944.25,944.25,935.75,935.75,13250,74172
08/01/2012,917.25,929.25,913.25,927.25,13969,71608
08/02/2012,913.25,925.5,909.75,912.25,10891,69252
08/03/2012,930.25,945.25,930.25,939.25,12008,69189
08/06/2012,936.25,939.25,929.75,939.25,9667,67923
08/07/2012,934,939.25,932.75,939.25,12978,63616
08/08/2012,921.25,948.25,921.25,947,13310,60666
08/09/2012,953.25,959.25,953.25,958.25,13910,57942
08/10/2012,937.75,946.25,929.25,936.25,19006,51603
08/13/2012,917.25,920.75,910.25,911.25,15414,48890
08/14/2012,906.25,906.25,894.25,895.25,11856,44202
08/15/2012,896.75,901.25,896.75,901.25,9308,41177
08/16/2012,911.5,917.5,911.5,915.75,6507,39607
08/17/2012,929,929.75,926.75,928.75,6058,38593
08/20/2012,925.75,936,925.75,934.25,6854,37072
08/21/2012,953.25,953.25,950.25,951.5,7101,33862
08/22/2012,941.75,949.25,941.75,948.5,9221,29726
08/23/2012,952,952,925.25,926.25,8018,26234
08/24/2012,933.25,933.25,918.25,919.5,11997,20892
08/27/2012,917.5,917.5,916.25,916.25,10444,14509
08/28/2012,911.25,919.5,910.75,910.75,7188,11111
08/29/2012,922.75,940.5,909.75,939.5,16189,95102
08/30/2012,932.25,947.5,932.25,933.5,19092,100025
08/31/2012,923.5,925.25,913.5,923.5,11620,98996
09/04/2012,926.5,935.5,920.75,924.75,10339,98456
09/05/2012,914.75,914.75,904,904.5,10684,96639
09/06/2012,914.75,930.5,911,929,11974,98393
09/07/2012,935.5,946,935.5,940.75,11711,101382
09/10/2012,939.5,939.5,922,922,9961,99071
09/11/2012,921.5,921.5,921.5,921.5,7816,98203
09/12/2012,917.5,930.5,917.5,930,11397,96897
09/13/2012,931.5,940.25,931.5,940.25,9669,97539
09/14/2012,959.5,966.75,958.5,965.5,18902,103015
09/17/2012,932.5,932.5,917.5,918.75,10100,102709
09/18/2012,917,917.25,906.5,906.5,14781,101034
09/19/2012,911.75,928,910.5,927.5,11669,102003
09/20/2012,927,928.5,927,927,9423,102763
09/21/2012,940.5,944.5,940.5,943.75,9429,103165
09/24/2012,932.75,932.75,930.75,930.75,9578,102889
09/25/2012,924.5,928.5,924.5,928.5,6681,103864
09/26/2012,919.5,919.5,910.5,912,8012,103409
09/27/2012,909.5,911.25,893,895.75,13112,103323
09/28/2012,926.25,946.5,915.5,945,20018,105046
10/01/2012,928.5,928.5,915.5,924.5,14587,103105
10/02/2012,907.5,909.75,904.5,909.75,10855,100901
10/03/2012,901.5,908.5,897.5,908.5,10633,99150
10/04/2012,917.5,917.5,904.25,904.25,7863,98423
10/05/2012,901.75,901.75,896.25,896.25,12319,98329
10/08/2012,904.5,904.5,900.25,900.25,5742,97322
10/09/2012,913.5,913.5,906.25,906.25,6191,97475
10/10/2012,912,915.25,911.5,915,5945,97426
10/11/2012,936.5,938.5,934.5,935.5,17678,99219
10/12/2012,915.5,915.5,905.5,907.75,9704,98911
10/15/2012,903,903,894.5,898.75,8618,97429
10/16/2012,901,901.25,897.5,900.25,7130,96881
10/17/2012,908.5,911.5,906.75,911.5,7124,96689
10/18/2012,922.25,922.25,922.25,922.25,6759,97582
10/19/2012,934,934,925.5,925.5,8552,98043
10/22/2012,932.75,933,930.25,933,5655,98695
10/23/2012,918.5,925.25,917.5,925.25,11854,97842
10/24/2012,948.5,949.25,937.5,938.75,12455,97996
10/25/2012,933.25,933.25,930.5,931.75,11209,96732
10/26/2012,935.75,935.75,926.75,926.75,7158,95243
10/29/2012,926.25,926.5,920.75,920.75,7156,94482
10/30/2012,919.75,920.75,919.75,919.75,9015,93977
10/31/2012,921.5,922,921.5,921.5,11096,92842
11/01/2012,927.25,927.25,926,926,11818,91187
11/02/2012,920,926.25,920,926.25,11604,88835
11/05/2012,926.5,926.5,926.5,926.5,14045,84955
11/06/2012,937,937,937,937,10279,82871
11/07/2012,950.75,950.75,947.5,949,18450,80650
11/08/2012,948,957.5,948,954.5,17537,74875
11/09/2012,939.75,954.5,939.75,939.75,18667,67553
11/12/2012,919.75,919.75,908,908,21049,59487
11/13/2012,908.25,908.25,900.5,905.25,18579,52294
11/14/2012,909,909.5,907.25,907.25,15129,46770
11/15/2012,909.75,909.75,903.5,904,15515,41268
11/16/2012,895.5,896.75,893.5,893.5,18280,35641
11/19/2012,893.5,893.5,893.5,893.5,7733,33211
11/20/2012,895.5,895.5,895,895,7656,30196
11/21/2012,899,899,893.75,893.75,12039,25634
11/23/2012,895.5,895.75,895,895.75,3275,24581
11/26/2012,901.75,901.75,901.75,901.75,16427,17882
11/27/2012,916.75,933.25,916.75,933.25,19348,107958
11/28/2012,938.75,938.75,935,936.25,22979,112041
11/29/2012,933,935,931.75,935,17656,113299
11/30/2012,915,915,913.25,913.25,16013,110389
12/03/2012,906.75,913.25,906.75,906.75,10634,108762
12/04/2012,902.75,902.75,898.5,902.5,11943,105195
12/05/2012,902.5,907.75,902.5,907.75,7532,103497
12/06/2012,907.5,912,903,912,7443,102649
12/07/2012,909.75,912,909.75,909.75,7328,102336
12/10/2012,905.75,905.75,903.25,903.25,8688,100959
12/11/2012,888,894,872.5,881.5,25265,98127
12/12/2012,877.5,877.5,865.25,865.25,14685,97219
12/13/2012,866.5,867,859.25,862.75,10354,95655
12/14/2012,864.25,864.25,864.25,864.25,8314,95436
12/17/2012,860.75,860.75,854.75,856.25,8590,95795
12/18/2012,859.25,860.5,853.75,860.5,11140,95375
12/19/2012,857.75,858,852.75,858,11012,94283
12/20/2012,849,849,842.5,843.75,12245,89919
12/21/2012,842,846.5,842,842,6273,89647
12/24/2012,840.5,844.5,840.5,844.5,1742,89245
12/26/2012,844.25,844.25,824.5,824.5,4635,88385
12/27/2012,817,824,817,823.25,8504,87451
12/28/2012,821,829.5,821,826,8720,88905
12/31/2012,819,831,817,831,6130,90011
01/02/2013,837,837,810.5,811,13608,90334
01/03/2013,813.75,815.75,811.25,811.25,8868,90337
01/04/2013,804.5,811.25,804.5,804.5,0,90337
