"Date","Open","High","Low","Close","Volume","OI"
01/04/1993,271.8,271.9,269.65,270,394,6677
01/05/1993,270.1,270.3,269.1,269.9,352,6845
01/06/1993,269.8,270.6,269.3,269.95,278,6936
01/07/1993,269.8,270.4,268.3,268.35,491,6900
01/08/1993,268.6,268.6,266.8,267.85,1070,7342
01/11/1993,268,268.8,267.8,268.7,180,6931
01/12/1993,268.8,269,267.85,268.7,243,6931
01/13/1993,268.9,269.75,267.9,269.7,303,6887
01/14/1993,270.1,272,270.1,271.9,523,6832
01/15/1993,272.45,273.1,271.85,272.5,700,6866
01/18/1993,272.8,272.8,272,272.7,148,6897
01/19/1993,272.65,272.95,271.8,271.95,201,6892
01/20/1993,272.2,272.75,271.9,271.95,604,7130
01/21/1993,271.9,273.3,271.9,273.25,166,7166
01/22/1993,273.45,274.35,273.2,273.55,714,7236
01/25/1993,273.8,275.25,273.8,275.1,303,7340
01/26/1993,275.6,276.2,274.45,274.65,422,7203
01/27/1993,274.6,274.7,272,272.5,855,7475
01/28/1993,272.7,273,272,272.65,550,7819
01/29/1993,272.8,273.3,272.6,272.9,326,7949
02/01/1993,273.4,274.4,273.4,274.4,298,8050
02/02/1993,274.2,275.4,274,275.35,349,8019
02/03/1993,275.4,276.7,275.4,276.6,308,8204
02/04/1993,277,277.75,276.85,277.4,262,8243
02/05/1993,277.2,277.4,275,275.8,824,8108
02/08/1993,276,276.2,275.3,275.7,187,8113
02/09/1993,275.2,275.4,274.05,274.1,316,8225
02/10/1993,274,274.9,273.85,274.65,289,8296
02/11/1993,274.75,275.5,274.3,274.5,156,8308
02/12/1993,274.5,274.6,272.95,273.15,500,8518
02/16/1993,272.75,272.75,267.5,268.25,2487,8683
02/17/1993,268.65,268.65,266.4,266.7,870,8595
02/18/1993,268.3,269.4,264.5,266.65,2061,8980
02/19/1993,267,267.8,266.7,267.65,804,9119
02/22/1993,267.6,267.6,265.9,266.6,236,9152
02/23/1993,266.7,267.05,265.9,266.65,404,8989
02/24/1993,266.6,269.8,266.4,269.8,832,8927
02/25/1993,269.5,270.65,269.3,270.4,794,8842
02/26/1993,270.75,271,269.75,270.5,470,8689
03/01/1993,270.6,271.6,270.4,270.95,232,8729
03/02/1993,270.5,272.25,270.5,272.1,328,8675
03/03/1993,272.55,273.85,272.55,273.8,1065,8144
03/04/1993,273.85,273.85,272.45,272.65,520,8038
03/05/1993,272.7,273.95,272.45,272.9,1069,7753
03/08/1993,273.2,274.9,273,274.65,1204,7139
03/09/1993,274.65,275.1,274.2,274.35,524,6998
03/10/1993,274.45,275.5,273.8,275.3,1511,6780
03/11/1993,275.4,276.3,274.6,274.6,778,3756
03/12/1993,273.9,274.1,272.25,273.8,1393,3708
03/15/1993,274,274.55,273.7,274.4,1132,4444
03/16/1993,274.3,274.65,273.9,274,1129,5203
03/17/1993,274.2,274.2,272.45,272.55,1230,6191
03/18/1993,273,273.9,272.95,273.75,1737,7607
03/19/1993,273.9,273.9,271.8,272.2,385,7591
03/22/1993,271.5,272.2,271.1,272.1,214,7640
03/23/1993,272,272.25,271.5,271.7,179,7624
03/24/1993,271.4,271.8,270.2,270.8,273,7697
03/25/1993,270.8,272.6,270.8,272.4,148,7904
03/26/1993,272.3,272.95,272.1,272.4,460,8102
03/29/1993,272.6,273.6,272.5,273.25,227,8036
03/30/1993,273.3,274,272.7,273.9,291,8102
03/31/1993,274.35,275.2,274.3,274.7,445,8042
04/01/1993,274.75,275,273.45,273.7,272,7993
04/02/1993,273,273.3,269.8,270.4,631,7917
04/05/1993,270.5,270.9,269.75,270.75,438,8067
04/06/1993,270.85,271.2,269.1,269.5,410,8091
04/07/1993,269.3,270.2,269,270.05,669,8488
04/08/1993,270.55,270.8,268.9,269.1,631,8807
04/12/1993,270,271.4,270,271.3,316,8817
04/13/1993,271.6,273.15,271.6,272.55,510,8891
04/14/1993,272.3,272.95,272.15,272.95,454,9136
04/15/1993,272.9,272.9,271.5,272,327,9087
04/16/1993,271.8,272.35,271,271.2,203,9044
04/19/1993,271.1,271.5,270.1,270.55,485,8926
04/20/1993,270.2,270.7,269,270.3,631,8702
04/21/1993,269.8,270.4,269.35,270.25,313,8827
04/22/1993,270.05,271.2,269.35,269.5,533,8832
04/23/1993,268.5,269.6,268.2,268.65,485,8895
04/26/1993,268.4,268.5,266.2,266.2,723,8922
04/27/1993,266.2,268,265.9,267.75,228,9036
04/28/1993,267.8,268.8,267.6,268.3,388,9144
04/29/1993,268.2,269.3,267.7,269.3,404,9031
04/30/1993,269.5,271.05,269.2,269.55,509,8953
05/03/1993,269.8,271.8,269.65,271.8,965,8767
05/04/1993,271.8,273.6,271.8,273.15,530,8417
05/05/1993,273.1,274.75,273.1,274.25,498,8368
05/06/1993,274,274.85,273.15,273.65,218,8284
05/07/1993,273.6,273.8,272.55,273.15,177,8248
05/10/1993,273.65,274.6,273.6,274.3,283,8306
05/11/1993,273.9,274.6,273.4,274.55,228,8318
05/12/1993,273.9,274.6,273.7,274.35,342,8308
05/13/1993,273.9,273.9,272.1,272.4,407,8336
05/14/1993,272.5,272.5,271.65,272.4,270,8299
05/17/1993,272.6,272.75,271.4,272.3,332,8417
05/18/1993,272.3,272.8,271.9,272.35,364,8502
05/19/1993,272.5,274.6,271.2,274.55,748,8497
05/20/1993,274.5,276.05,274.5,275.95,1568,8709
05/21/1993,275.7,276.3,274.75,274.95,652,8854
05/24/1993,275.2,275.7,274.7,275.6,433,8852
05/25/1993,275.8,276.4,275.1,276.35,620,8904
05/26/1993,276.5,278.35,276.2,278.3,653,9046
05/27/1993,278.4,278.7,277.2,277.4,931,9093
05/28/1993,277.5,277.7,275.6,277.1,512,9039
06/01/1993,277.15,278.5,276.95,278.15,1259,8437
06/02/1993,277.9,278.15,276.9,277.55,564,8424
06/03/1993,277.3,277.35,276.25,276.9,304,8405
06/04/1993,276.1,276.4,274.5,275.05,1078,7808
06/07/1993,275.3,275.4,273.25,273.35,1035,7267
06/08/1993,273.1,273.1,271.7,271.85,847,7000
06/09/1993,271.8,273.3,271.8,272.95,1920,5760
06/10/1993,273,273.1,271.7,272.15,929,4242
06/11/1993,272.8,273.4,272.65,273.3,1024,4912
06/14/1993,273.2,273.7,273.1,273.6,909,5445
06/15/1993,273.6,274.2,273.6,273.9,831,5806
06/16/1993,273.9,274.1,273.25,274,1874,7155
06/17/1993,274.15,275,274.1,274.75,1549,8258
06/18/1993,274.8,274.8,273.3,273.35,500,8408
06/21/1993,273.7,274.1,273.05,273.9,200,8433
06/22/1993,273.9,274,273.45,273.5,361,8504
06/23/1993,273.35,273.75,272.6,272.85,209,8490
06/24/1993,273,274.35,272.8,274.35,356,8565
06/25/1993,274.35,275.35,274.3,275.05,477,8686
06/28/1993,275.3,277.5,275.3,277.45,583,8853
06/29/1993,277.5,277.8,276.9,277.25,269,8934
06/30/1993,277.4,278.55,277.3,277.9,429,9061
07/01/1993,277.7,277.85,277,277.6,517,9174
07/02/1993,277.4,277.4,276.5,276.85,618,9002
07/06/1993,277.2,277.45,276.2,276.5,490,9122
07/07/1993,276.45,276.5,275.65,275.8,437,8780
07/08/1993,275.9,277.15,275.5,277.05,447,8819
07/09/1993,276.75,277.2,276.65,276.9,396,8704
07/12/1993,276.9,277.25,276.8,277,545,8696
07/13/1993,277,277.4,276.5,276.75,418,8681
07/14/1993,276.85,277.5,276.65,276.75,851,8496
07/15/1993,276.6,276.75,275.9,276.4,655,8540
07/16/1993,276.2,276.2,274.8,275.35,383,8537
07/19/1993,275.2,275.3,274.45,274.8,622,8473
07/20/1993,274.4,275.1,273.95,274.95,241,8379
07/21/1993,274.75,274.95,274.1,274.55,220,8464
07/22/1993,274.3,274.65,273.3,273.6,306,8426
07/23/1993,273.4,274.6,273.35,274.5,332,8418
07/26/1993,274.5,276.6,274.5,276.05,571,8711
07/27/1993,276.15,276.8,275.25,275.7,485,8746
07/28/1993,275.45,276.5,275.45,276.3,358,8907
07/29/1993,276.6,277.45,276.35,277.25,315,8917
07/30/1993,277.25,277.25,275.8,276.75,486,8988
08/02/1993,276.75,277.7,276.75,277.6,262,9059
08/03/1993,277.9,278.2,277.45,278,356,9107
08/04/1993,277.95,278.7,277.7,278.3,306,9151
08/05/1993,278.4,279.2,277.85,278.2,727,9209
08/06/1993,278.2,278.8,277.65,278.55,302,9305
08/09/1993,278.9,279.95,278.6,279.5,325,9478
08/10/1993,279.35,279.7,279.25,279.65,349,9700
08/11/1993,279.6,279.7,279.1,279.35,202,9783
08/12/1993,279.6,279.75,278,278.8,385,9758
08/13/1993,278.8,278.95,278.4,278.8,145,9757
08/16/1993,278.95,280.15,278.85,280.1,493,10003
08/17/1993,280,281.4,280,281.35,258,10178
08/18/1993,281.7,282.65,281.6,282.3,464,10250
08/19/1993,282.15,282.25,281.65,281.85,445,10195
08/20/1993,281.4,282,281.4,281.85,547,10303
08/23/1993,281.5,282.15,281.3,282,428,10361
08/24/1993,281.9,283.45,281.9,283.3,521,10536
08/25/1993,283.3,283.85,282.85,283.35,545,10808
08/26/1993,283.35,283.35,281.8,282.2,532,10897
08/27/1993,281.6,282.4,281.6,282.15,554,10651
08/30/1993,282,283.15,282,283.05,627,10608
08/31/1993,282.9,283.45,282.5,283.15,1252,10179
09/02/1993,283.75,284.15,282.95,283,504,9945
09/03/1993,283.05,283.5,282.7,283.3,290,9955
09/07/1993,283.05,283.3,280.6,280.65,466,9866
09/08/1993,280.7,280.85,277.75,278.85,1629,9286
09/09/1993,278.65,280.35,278.55,280.35,1064,2980
09/10/1993,280.4,282.25,280.35,281.95,1352,3963
09/13/1993,282.35,282.75,281.2,281.35,1012,4537
09/14/1993,280.95,280.95,279.1,279.55,1708,5957
09/15/1993,279.05,280.5,278.8,280.25,2371,7120
09/16/1993,279.85,280.95,279.75,280.95,1965,8266
09/17/1993,280.25,280.85,280,280.45,468,8516
09/20/1993,280.15,281.35,279.2,279.35,328,8801
09/21/1993,279.65,280.05,277.35,278.6,868,8935
09/22/1993,279.65,281.25,279.15,281.2,548,9041
09/23/1993,281.15,282.85,280.95,282.35,550,9370
09/24/1993,282.3,283.15,282.3,283.15,232,9576
09/27/1993,284.35,284.55,283.65,284.35,546,9863
09/28/1993,284.4,284.8,284.05,284.75,443,10133
09/29/1993,284.6,285.25,283.95,284.15,395,10207
09/30/1993,284.15,284.5,283.75,283.75,1138,10887
10/01/1993,283.85,284.65,283.7,284.3,390,10919
10/04/1993,284.2,285.15,283.95,284.95,330,10975
10/05/1993,285.3,285.55,283.25,284.2,1438,11582
10/06/1993,284.05,285.15,283.95,284.4,709,11536
10/07/1993,284.25,284.4,283,283.25,1600,13089
10/08/1993,283.65,284.25,281.7,283.25,562,13025
10/11/1993,283.35,283.95,283.1,283.9,105,13005
10/12/1993,284.35,285.45,284.25,285.25,326,12920
10/13/1993,285.25,285.85,284.85,285.65,441,12989
10/14/1993,286.15,287.1,285.5,287,573,12833
10/15/1993,287.45,287.65,286.65,287,869,12839
10/18/1993,286.95,287.2,285.65,285.85,381,12761
10/19/1993,285.7,285.75,282.5,282.85,838,12493
10/20/1993,283.15,283.6,281.65,282.35,0,0
10/21/1993,282.25,282.65,281.35,282.55,2057,13236
10/22/1993,282.65,283.85,281.75,282.05,1065,13522
10/25/1993,282.35,282.85,281.2,282.15,942,13798
10/26/1993,282.3,282.3,281.2,282.1,2541,13925
10/27/1993,281.8,283.35,281.8,283.3,816,13988
10/28/1993,283.4,284.25,283.15,283.45,521,14148
10/29/1993,283.25,284.55,283.25,284.3,359,14305
11/01/1993,284,284.95,284,284.85,342,14208
11/02/1993,284.55,285.05,283.4,284.15,1066,13990
11/03/1993,284.35,284.35,280.95,281,1106,14306
11/04/1993,281.15,281.6,278.45,279.05,1213,13502
11/05/1993,278.45,279.95,277.05,279.9,1267,13478
11/08/1993,279.95,281.9,279.75,281.45,433,13126
11/09/1993,282.35,283.25,281.55,281.85,553,13106
11/10/1993,281.75,283.85,281.35,283.65,544,13127
11/11/1993,283.75,284.15,282.95,283.2,588,12852
11/12/1993,283.55,284.85,283.25,284.55,480,12860
11/15/1993,284.85,284.85,282.6,282.7,539,12828
11/16/1993,283.2,283.55,281.7,283.5,617,12935
11/17/1993,283.25,283.45,280.85,281.05,659,12975
11/18/1993,280.75,281.1,280.05,280.55,675,12753
11/19/1993,279.95,280.65,279.65,280.2,380,12806
11/22/1993,279.9,279.95,277.25,277.55,839,12877
11/23/1993,277.9,279.45,277.6,279.4,772,12778
11/24/1993,279.75,280.6,279.65,280.45,615,12657
11/26/1993,280.95,281.05,280.65,280.85,242,12648
11/29/1993,281.15,281.85,279.7,279.8,578,12641
11/30/1993,279.95,280.25,279.45,279.6,1687,12544
12/01/1993,280.3,282.3,280.3,282.2,1073,12529
12/02/1993,282.35,282.85,281.25,282.25,472,12417
12/03/1993,282.35,283.75,282.35,283.6,542,12119
12/06/1993,283.95,284.55,282.95,284.4,925,11743
12/07/1993,284.1,284.45,283.4,283.85,2274,10303
12/08/1993,283.55,283.85,283.35,283.5,1447,9557
12/09/1993,283.75,283.85,282.25,282.3,1844,5784
12/10/1993,282.25,282.7,281.5,282.15,1081,6516
12/13/1993,282.05,283.15,281.7,283.1,2533,8381
12/14/1993,283.05,283.05,281.05,281.2,2664,9662
12/15/1993,281.35,282.25,281.35,281.55,1391,10411
12/16/1993,282.05,282.6,281.65,282.15,1437,11409
12/17/1993,282.3,284.05,282,283.75,823,11673
12/20/1993,283.65,284.45,283.35,283.35,401,11703
12/21/1993,283.15,283.35,282.65,282.7,494,11795
12/22/1993,282.75,283.55,282.4,283.25,278,11915
12/23/1993,283.25,284.45,283.05,284.15,431,12220
12/27/1993,283.95,285.35,283.95,285.3,265,12264
12/28/1993,285.1,286.55,285.05,286.45,619,12482
12/29/1993,286.75,287.15,286.5,287,641,12577
12/30/1993,286.75,287.25,286.2,286.55,603,12739
12/31/1993,286.55,287.45,286.55,286.85,839,12991
01/03/1994,286.8,287,284.55,285.7,1088,13056
01/04/1994,285.85,286.55,285.25,286.05,1121,13191
01/05/1994,286.05,286.35,285.1,286.25,1191,13324
01/06/1994,286.45,286.75,285.15,285.65,676,12620
01/07/1994,286.05,287.05,285.35,287,668,12675
01/10/1994,287.05,288.4,286.55,287.9,774,12851
01/11/1994,287.55,287.9,286.45,287,657,13028
01/12/1994,286.75,287.55,285.95,286.75,750,12945
01/13/1994,286.55,287.25,286.15,287.2,509,12901
01/14/1994,287.55,288.35,287.35,287.8,546,12954
01/17/1994,287.75,288.45,287.45,288,493,12978
01/18/1994,288.55,288.65,287.95,287.95,1189,13368
01/19/1994,287.65,287.85,286.9,287.15,747,13301
01/20/1994,286.95,287.95,286.95,287.8,460,13358
01/21/1994,287.9,288.05,286.9,286.95,600,13006
01/24/1994,287.2,287.75,285.85,286.3,571,13092
01/25/1994,286.3,286.35,285.15,285.4,812,12813
01/26/1994,287.1,288.95,286.8,288.75,487,13106
01/27/1994,287.1,288.95,286.8,288.75,487,13106
01/28/1994,289.15,289.9,288.95,289.7,479,13007
01/31/1994,290.25,291.45,290.15,291,679,12822
02/01/1994,290.7,291,290,290.95,349,12843
02/02/1994,291,291.85,290.85,291.6,648,12996
02/03/1994,291.2,291.25,290.25,290.8,705,12943
02/04/1994,290.8,291.3,284.05,284.6,1267,12401
02/07/1994,284.7,287.15,284.4,287.1,662,11951
02/08/1994,287.05,288.05,286.65,287.9,412,11800
02/09/1994,287.75,289.25,287.7,289.2,528,11733
02/10/1994,288.95,289.3,287.5,287.55,508,11528
02/11/1994,287.25,287.95,286.45,287.3,874,11215
02/14/1994,287.2,288.85,287.15,288.3,309,11293
02/15/1994,288.5,289.25,288.45,289.2,282,11313
02/16/1994,289.65,289.7,288.35,288.85,353,11268
02/17/1994,289.55,289.9,287.55,288.4,923,11394
02/18/1994,288.65,288.85,286.3,287.5,932,11324
02/22/1994,287.65,289.05,286.95,288.9,426,11234
02/23/1994,288.8,288.95,287.95,288.15,400,11161
02/24/1994,287.15,287.2,285.55,285.7,679,11211
02/25/1994,286.35,287.15,286.1,287.1,450,11148
02/28/1994,288.05,288.9,287.6,287.95,931,10988
03/01/1994,287.7,288.75,286.5,287.75,1203,10873
03/02/1994,284.95,287.5,283.75,287,1346,11219
03/03/1994,287.15,287.45,286.7,287.15,594,11241
03/04/1994,287.55,288.3,286.8,288.15,299,11172
03/07/1994,288.35,289.95,288.35,289.85,747,10907
03/08/1994,289.75,289.85,288.65,288.8,651,10632
03/09/1994,288.85,289.45,288.15,289.25,1341,10204
03/10/1994,289.4,289.4,287.4,288.15,2574,4661
03/11/1994,288.15,289,287.55,288.85,2040,6345
03/14/1994,289.5,289.5,288.8,289.05,0,0
03/15/1994,289.35,290,289.05,289.15,0,0
03/16/1994,289.75,290.75,289.55,290.7,0,0
03/17/1994,290.4,291.35,290.4,291.15,0,0
03/18/1994,290.3,291.95,290.05,291.15,938,10708
03/21/1994,290.9,291.3,289.9,290.55,0,0
03/22/1994,290.8,291.4,290.15,290.7,0,0
03/23/1994,290.6,291.25,290.5,290.85,0,0
03/24/1994,290.3,290.5,287.4,287.9,0,0
03/25/1994,287.8,288.4,286.5,286.9,0,0
03/28/1994,287.2,287.4,284.5,286.05,0,0
03/29/1994,285.2,285.6,280.7,281,0,0
03/30/1994,281.1,281.3,277,278.85,0,0
03/31/1994,277.5,279,274.85,278.85,0,0
04/04/1994,276.85,276.95,274.2,275.85,0,0
04/05/1994,277.65,281.1,277.65,281.05,953,11144
04/06/1994,281.4,281.5,279.5,280.3,0,0
04/07/1994,280.6,283,280.1,282.35,480,10907
04/08/1994,281.9,282.2,279.65,280.4,461,10921
04/11/1994,280.9,281.45,280,281.35,413,10946
04/12/1994,281.05,281.2,278.5,278.6,888,10597
04/13/1994,278.8,279.7,275.65,276.75,763,10540
04/14/1994,276.1,278.4,275.2,276.95,671,10504
04/15/1994,276.97,278,276.9,277.8,310,10536
04/18/1994,278.1,278.6,275.8,276.35,835,10439
04/19/1994,276.3,276.75,273.8,275.1,966,10485
04/20/1994,275.1,275.6,272.3,273.35,1278,10612
04/21/1994,273.9,277.2,273.2,276.95,864,10667
04/22/1994,277,278,276.45,276.9,487,10529
04/25/1994,276.6,279.2,276.5,279,394,10511
04/26/1994,278.9,279.2,278.2,279,547,10361
04/28/1994,278.4,278.9,276.6,277.4,706,10311
04/29/1994,276.8,279.7,276.7,279.2,842,10252
05/02/1994,278.8,281.1,277.5,281.05,1120,10494
05/03/1994,280.9,281.2,279.2,280.25,349,10512
05/04/1994,281,281,278.8,279.75,399,10485
05/05/1994,279.7,280.3,279.1,279.45,537,10398
05/06/1994,277.45,277.7,276,276.75,927,10359
05/09/1994,274.8,276.2,273.8,274.05,2085,10384
05/10/1994,276.05,276.3,274.3,275,1022,10585
05/11/1994,275.2,275.3,272.55,273.05,795,10575
05/12/1994,274.8,274.8,272.8,273.35,627,10528
05/13/1994,273.5,273.6,271.6,272.05,864,10395
05/16/1994,272.4,272.8,271.4,271.75,552,10500
05/17/1994,271.35,273.8,270.2,273.5,1629,10233
05/18/1994,273.5,276.9,273.3,276.65,1433,10074
05/19/1994,276.65,278.2,276.5,277.65,972,10308
05/20/1994,277.4,277.5,276.45,276.55,665,10187
05/23/1994,276,277,275.55,276.9,463,10129
05/24/1994,276.9,278,276.9,277.95,752,9996
05/25/1994,277.4,278,275.95,277.6,728,9871
05/26/1994,277.55,278.6,277.05,277.6,482,9836
05/27/1994,276.7,278.1,276.6,277.35,418,9814
05/31/1994,276.8,278.3,276.4,277.5,599,9479
06/01/1994,277.3,278.8,276.55,278.7,795,9390
06/02/1994,278.9,280.1,278.8,279.85,562,9341
06/03/1994,279.7,280.6,278.85,280.25,940,9402
06/06/1994,280.9,280.9,280.4,280.75,1933,8416
06/07/1994,280,280.5,279.05,279.05,2849,6419
06/08/1994,280,280,277.1,277.6,1128,5805
06/09/1994,278.15,278.15,276.95,277.4,849,6625
06/10/1994,277.75,279,277.5,278.95,1079,7573
06/13/1994,278.45,278.95,277.95,278.85,775,8056
06/14/1994,278.75,279.75,278.75,279.4,1667,8978
06/15/1994,279.55,279.85,277.95,278.4,2223,10672
06/16/1994,278.35,279.35,277.95,279.35,941,10903
06/17/1994,279.1,279.15,276.55,276.8,587,10883
06/20/1994,274.95,275.45,274.1,274.7,687,10890
06/21/1994,273.65,273.75,270.7,272.05,1760,11054
06/22/1994,272.6,273.55,272.45,273.3,627,11122
06/23/1994,273.35,273.45,270.6,270.85,640,11101
06/24/1994,269.75,270.25,267.45,268.65,1540,11116
06/27/1994,268.55,271.65,267.75,271.6,735,11173
06/28/1994,270.95,271.55,269.45,271,775,11284
06/29/1994,270.85,272.55,270.7,271.75,739,11291
06/30/1994,272.35,272.35,270.7,271.3,1250,11705
07/01/1994,272.15,272.15,270.9,271.95,816,11846
07/05/1994,272.15,272.45,271.05,271.8,671,11926
07/06/1994,271.55,271.85,270.55,271.25,521,11829
07/07/1994,271.65,272.85,271.35,272.6,316,11728
07/08/1994,272.3,273.55,271.45,272.75,683,11785
07/11/1994,272.85,273.4,271.8,272.75,802,11787
07/12/1994,273.35,273.8,272.05,273.75,337,11787
07/13/1994,273.65,275.4,273.55,275.3,730,11952
07/14/1994,275.7,278.25,275.55,277,1377,11980
07/15/1994,277.15,277.4,276.05,276.65,538,11954
07/18/1994,276.75,277,276.1,276.7,363,11866
07/19/1994,276.65,277,275.9,276.05,425,11869
07/20/1994,275.75,275.85,274.35,275,541,11869
07/21/1994,274.75,274.95,273.95,274.9,397,11914
07/22/1994,275.75,275.75,274.5,274.9,291,11891
07/25/1994,274.75,275.05,274.45,274.7,159,11854
07/26/1994,274.45,274.55,274.05,274.55,356,11786
07/27/1994,274.25,274.25,273.45,274.15,491,11822
07/28/1994,273.75,275.3,273.75,274.85,501,11921
07/29/1994,275.55,277.35,275.35,277.05,850,11946
08/01/1994,277,278.15,276.75,278,802,12086
08/02/1994,278.2,279.05,277.65,277.95,390,12027
08/03/1994,277.25,278.55,277.25,277.85,434,11991
08/04/1994,277.85,278.2,276.5,276.6,565,12043
08/05/1994,275.55,276.35,275.45,276.15,679,12140
08/08/1994,276.15,277.75,276.05,277.65,355,12127
08/09/1994,277.15,278.05,277.05,277.9,220,12126
08/10/1994,278.15,279.45,278.05,279.35,501,12058
08/11/1994,279.05,280.05,277.65,278.55,891,11513
08/12/1994,278.95,279.35,278.75,279.1,681,11379
08/15/1994,278.85,279.1,278.5,279.05,595,11086
08/16/1994,279.15,280.1,278.75,280,522,10981
08/17/1994,280.45,281.15,280.35,280.95,589,10908
08/18/1994,280.25,280.95,279.85,280,717,10696
08/19/1994,280.15,280.6,279.45,280.2,627,10663
08/22/1994,280.05,280.75,279.65,280.3,1033,10047
08/23/1994,280.95,282.45,280.8,281.75,751,9859
08/24/1994,281.9,282.75,281.4,282.6,842,9737
08/25/1994,282.95,283.35,282.4,282.7,1361,9516
08/26/1994,283.55,285.45,283.55,284.65,1257,9814
08/29/1994,285.5,285.65,284,284.25,923,9913
08/30/1994,284.15,285.5,283.9,285.25,1242,9618
08/31/1994,284.85,285.6,284.35,284.4,1650,9967
09/01/1994,284.25,284.45,282.55,283,1059,9323
09/02/1994,283.2,283.45,282.05,282.55,0,0
09/06/1994,280.95,282.35,280.95,282.3,754,9109
09/07/1994,282.15,283.25,281.95,283,1329,8674
09/08/1994,283.15,284.35,282.85,283.85,1086,7026
09/09/1994,282,282.25,281.35,281.45,1663,7670
09/12/1994,281.55,281.85,280.4,280.55,3082,10156
09/13/1994,281.25,282.65,280.85,281.75,3245,13088
09/14/1994,282.1,282.55,281.35,282.55,1317,12512
09/15/1994,282.35,284.85,282.25,284.75,1214,12706
09/16/1994,283.7,284.05,282.35,283.05,1010,12686
09/19/1994,283.5,283.75,282.35,282.6,482,12678
09/20/1994,281.9,281.9,280.05,280.35,662,12784
09/21/1994,280.65,280.75,278.65,279.7,683,12949
09/22/1994,280.35,280.55,278.85,279.05,409,12989
09/23/1994,279.3,279.65,278.1,278.8,589,12995
09/26/1994,278.7,279.3,277.65,279.25,747,13326
09/27/1994,278.75,279.45,278.05,278.9,523,13532
09/28/1994,279.8,280.75,279.25,280.6,1027,13769
09/29/1994,280.8,280.8,279.15,280.05,907,13836
09/30/1994,280.05,281.05,279.65,280.2,1016,13638
10/03/1994,280.25,280.55,279.25,279.75,708,13647
10/04/1994,280.25,280.25,275.75,276.15,1083,13602
10/05/1994,274.65,276.4,273.85,276.3,1055,13458
10/06/1994,276.55,276.8,275.4,275.9,386,13511
10/07/1994,275.2,277.65,275.2,277.45,578,13523
10/10/1994,277.45,279.1,277.45,278.95,328,13540
10/11/1994,279.55,281.45,279.55,280.95,1113,13619
10/12/1994,280.85,281.05,280.35,280.85,393,13682
10/13/1994,282.85,283.35,280.75,280.8,791,13692
10/14/1994,281.05,281.25,279.85,281.05,563,13621
10/17/1994,280.75,280.75,279.95,280.45,393,13642
10/18/1994,280.85,280.85,279.55,280.05,584,13674
10/19/1994,279.65,282.15,279.45,281.15,827,13686
10/20/1994,280.95,281.4,278.95,279.25,731,13591
10/21/1994,278.75,279.75,278.15,279.15,592,13540
10/24/1994,278.95,279.9,277.45,277.85,426,13475
10/25/1994,276.65,277.75,276.55,277.6,457,13474
10/26/1994,278.55,278.65,277.3,278.3,387,13540
10/27/1994,278.55,279.9,278.55,279.8,608,13680
10/28/1994,279.85,283.25,279.85,282.8,1869,14480
10/31/1994,282.55,282.95,281.85,281.85,676,14727
11/01/1994,281.45,281.55,280.2,280.4,605,14622
11/02/1994,280.15,281.6,279.7,280.15,528,14637
11/03/1994,280.95,281.35,280.05,280.7,610,14612
11/04/1994,281.05,281.35,278.55,278.7,1555,13939
11/07/1994,279.15,279.15,278.3,278.75,648,13974
11/08/1994,278.85,279.8,278.4,279.35,771,13816
11/09/1994,281.15,281.25,278.55,278.65,910,13737
11/10/1994,279.65,279.65,277.35,277.8,629,13606
11/11/1994,277.4,277.85,276.95,277.05,441,13533
11/14/1994,277.95,279,277.75,278.95,354,13524
11/15/1994,278.85,279.75,276.85,278.15,0,0
11/16/1994,278.45,278.95,278.1,278.3,384,13459
11/17/1994,278.65,278.7,276.25,276.95,612,13431
11/18/1994,276.75,277.35,275.85,276.6,346,13373
11/21/1994,276.75,276.95,274.05,274.1,481,13399
11/22/1994,273.9,273.95,269.65,269.7,2286,13407
11/23/1994,270.65,270.8,268.65,270.6,1681,13147
11/25/1994,271.05,272.75,271.05,272.75,1371,12896
11/28/1994,272.65,273.6,271.85,272.8,865,12477
11/29/1994,272.75,273.85,272.25,273.8,1072,12311
11/30/1994,273.9,274.55,273.15,273.35,1310,11883
12/01/1994,272.95,273.45,270.25,270.4,3320,10969
12/02/1994,270.5,272.35,270.2,272,1826,10462
12/05/1994,272.55,272.8,271.5,272,1353,9974
12/06/1994,271.15,271.65,270.4,271.1,1709,9315
12/07/1994,270.6,270.85,270.05,270.45,1402,8323
12/08/1994,270.65,270.8,267.6,267.8,2684,8538
12/09/1994,267.55,268.7,266.8,268.45,1783,9710
12/12/1994,268.2,268.5,267.1,268.35,1407,10660
12/13/1994,268.7,269.2,268.25,268.7,1459,11325
12/14/1994,268.7,271.1,268.7,270.4,2323,12604
12/15/1994,270.7,272.05,270.7,271.5,1537,12739
12/16/1994,272,272.3,271.3,271.45,548,12824
12/19/1994,271.1,271.5,270.8,271.35,369,12922
12/20/1994,271.35,271.7,270.95,271.5,581,12877
12/21/1994,271.9,273.6,271.9,273.4,687,12956
12/22/1994,273.2,273.85,272.9,273.2,551,13099
12/23/1994,273,274.25,273,274.2,733,13459
12/27/1994,274.6,275.1,274.55,274.9,364,13544
12/28/1994,274.9,275,272.7,273.3,401,13596
12/29/1994,273.5,274.45,273.35,274.25,415,13562
12/30/1994,274.7,274.8,273.4,274.05,732,13732
01/03/1995,274,274,272.6,273.25,648,14000
01/04/1995,273.6,273.7,272.6,273.7,555,14003
01/05/1995,273.5,274.2,273.35,273.65,217,14048
01/06/1995,273.5,274.65,272.9,274,626,14040
01/09/1995,273.9,274.6,273.9,274.55,361,13970
01/10/1995,274.85,276.1,274.5,274.55,582,13805
01/11/1995,274.9,275.5,273.1,274.4,973,13579
01/12/1995,274.2,274.4,273.7,274.35,403,13512
01/13/1995,275.3,276.15,274.5,276.1,469,13581
01/16/1995,276.1,277.85,275.9,277.7,601,13770
01/17/1995,277.6,278.6,277,278.2,491,13847
01/18/1995,277.9,278.3,277.2,277.9,690,13528
01/19/1995,277.5,277.8,276.9,277,567,13735
01/20/1995,276.5,276.6,274.9,275.5,902,13778
01/23/1995,273.6,275.35,273.6,275.35,617,13686
01/24/1995,275.1,276.45,275.1,276.25,318,13659
01/25/1995,275.7,276.35,274.6,275.65,691,13726
01/26/1995,275.45,275.8,274.5,275.65,478,13570
01/27/1995,276.4,276.6,275,275.35,504,13517
01/30/1995,275.35,275.65,274.1,274.3,690,13495
01/31/1995,274.1,275.6,273.85,275.3,568,13409
02/01/1995,275.4,276.05,275,275.9,873,13407
02/02/1995,275.9,276.8,275.6,276.7,224,13190
02/03/1995,277.5,280.1,277.5,279.45,830,13116
02/06/1995,279.5,281.25,279.4,280.95,837,13281
02/07/1995,281.2,281.4,280.55,281.35,528,13235
02/08/1995,281.1,281.65,280.6,281,634,13217
02/09/1995,281,282.2,281,281.9,740,13149
02/10/1995,281.8,283.1,281.65,282.9,871,13403
02/13/1995,282.9,282.9,281.6,281.65,513,13378
02/14/1995,282.25,282.3,280.8,281.3,1263,12617
02/15/1995,281.45,282.9,281,282.85,465,12698
02/16/1995,282.4,282.55,281.3,281.8,502,13320
02/17/1995,281.7,281.7,280.45,280.8,333,13229
02/21/1995,280.6,281,280.15,280.35,360,13177
02/22/1995,280.6,281.5,280.15,281.4,428,13091
02/23/1995,282.4,283.8,281.9,282.95,759,13115
02/24/1995,282.85,282.95,281.85,282.2,410,13144
02/27/1995,281.55,282.3,280.7,281.5,676,13058
02/28/1995,281.4,282.8,281.4,282.75,1156,13007
03/01/1995,282.9,283.55,281.7,281.8,1535,12043
03/02/1995,282.1,282.4,281.15,282.3,779,11739
03/03/1995,281.8,282.55,280.9,282.4,455,11804
03/06/1995,280.8,282.15,280.5,282,858,11532
03/07/1995,281.45,282,279.85,279.9,1078,11327
03/08/1995,280.4,280.95,280.15,280.7,2007,9920
03/09/1995,281,281.25,280.4,281.2,748,2915
03/10/1995,281.5,283.2,281,283.1,1617,3847
03/13/1995,283,283.5,282.55,283,2652,6013
03/14/1995,283.6,283.85,283,283.15,942,6554
03/15/1995,283.2,284.4,282.75,284.1,1953,7627
03/16/1995,284.2,284.7,283.6,284.3,1258,8531
03/17/1995,284.5,284.5,282.95,283.75,677,8664
03/20/1995,284,284,282.7,283.1,449,8854
03/21/1995,282.9,284.3,282.6,282.95,370,8908
03/22/1995,282.8,282.9,282,282.8,231,8956
03/23/1995,282.3,283.5,282.25,283.2,529,8793
03/24/1995,283.55,284.95,283.55,284.95,456,8787
03/27/1995,285.2,285.4,284.05,285.15,385,8830
03/28/1995,285,286.1,284.6,285.45,303,8797
03/29/1995,285,286.7,283.6,284.35,499,8871
03/30/1995,285,286.55,284.4,286.45,845,8978
03/31/1995,286.1,286.35,282.5,284.8,1093,9471
04/03/1995,284.3,285.5,284.3,285.1,311,9402
04/04/1995,285.6,286.2,285.4,285.55,913,9523
04/05/1995,285.7,286.6,285.05,286.5,211,9113
04/06/1995,286.8,286.8,285.1,285.2,398,9189
04/07/1995,285.65,286.1,284.5,285.4,641,9219
04/10/1995,285.1,286.55,284.9,286.4,246,9095
04/11/1995,287.1,287.35,285.6,286.2,288,9248
04/12/1995,286.6,287.15,286,286.9,366,8914
04/13/1995,287.1,288.3,287.1,288.25,294,8936
04/17/1995,289,289,286.25,286.35,630,8996
04/18/1995,286.7,286.9,285.5,285.95,402,9008
04/19/1995,286,286,282.95,284.25,558,9099
04/20/1995,284.4,285.6,283.7,285.15,633,9245
04/21/1995,285.6,286.1,285.2,286.05,144,9283
04/24/1995,285.8,287.15,285.55,287.05,344,9369
04/25/1995,287.1,287.4,286.25,286.3,269,9363
04/26/1995,286.3,287.3,286.1,287.1,446,9511
04/27/1995,286.8,288.15,286.7,288,519,9448
04/28/1995,287.95,288.75,287.1,288,1049,9390
05/01/1995,287.9,288,287.25,287.45,262,9375
05/02/1995,287.5,287.5,286.9,287.4,194,9065
05/03/1995,287.9,289.15,287.3,289.05,324,9304
05/04/1995,289.4,289.7,287.5,287.9,658,9287
05/05/1995,288.5,288.65,286.25,287.4,462,9124
05/08/1995,286.9,288.6,286.9,288.15,286,9117
05/09/1995,288.5,289,287.7,288.75,343,9166
05/10/1995,289.6,289.6,288.5,289.2,355,9168
05/11/1995,288.9,290.3,288.55,290.15,330,9121
05/12/1995,289.75,291,289.25,290.7,277,9234
05/15/1995,291.1,292.25,290.8,292.25,325,9089
05/16/1995,292.15,293.1,291.7,292.7,286,9152
05/17/1995,292.8,293.4,292.4,292.4,453,9166
05/18/1995,292.1,292.3,289.25,289.25,754,8798
05/19/1995,288.9,290.1,288.15,290.05,546,8807
05/22/1995,290.2,291.8,290.1,291.55,831,8854
05/23/1995,291.75,293.3,291.6,293.25,796,9157
05/24/1995,293.65,294.05,291.7,292.6,809,9126
05/25/1995,292.3,293.3,291.2,293.05,513,9286
05/26/1995,292.4,292.4,290.65,291.3,480,9369
05/30/1995,292.1,292.15,289.85,290.25,429,9317
05/31/1995,290.25,291.7,289.1,291.6,748,8985
06/01/1995,291.6,293,291.6,292.15,57,8566
06/02/1995,291.15,293.8,290.65,292.7,980,8181
06/05/1995,292.8,295.4,292.75,295.05,500,8112
06/06/1995,295,295.3,294.35,294.4,1169,7273
06/07/1995,294,295,293.65,294,825,7057
06/08/1995,294.25,294.75,294.05,294.5,950,3195
06/09/1995,293.95,294.05,292.8,293.35,2109,4785
06/12/1995,293.45,294.85,293.45,294.25,1620,5700
06/13/1995,295.15,296,294.45,295.9,1340,6536
06/14/1995,295.65,296,295.25,295.25,1581,7665
06/15/1995,295.65,296.85,295.5,296.4,1788,8840
06/16/1995,295.65,297.45,295.45,297,485,8881
06/19/1995,297.45,299.8,297.25,299.65,412,8997
06/20/1995,299.35,299.95,298.95,299.65,422,9127
06/21/1995,300.25,300.65,299.8,300.15,990,9734
06/22/1995,300.55,302.1,300.35,302.05,890,10075
06/23/1995,301.9,302.2,301.25,301.7,891,10496
06/26/1995,301.15,301.5,297.95,298.25,468,10474
06/27/1995,298.25,298.9,297.1,297.35,317,10396
06/28/1995,297.65,298.25,295.95,298.1,458,10330
06/29/1995,297.85,298.95,297.1,298.9,334,10359
06/30/1995,299.05,299.5,298.2,299.2,676,10652
07/03/1995,299.65,300.25,298.7,300.05,451,10811
07/05/1995,300.15,300.7,299.75,300.1,385,10921
07/06/1995,300.05,302.2,299.7,302.05,356,10839
07/07/1995,301.75,304.8,301.45,304.45,747,10957
07/10/1995,304.65,305.5,304.35,305,358,11031
07/11/1995,304.25,304.85,303.75,303.9,407,11099
07/12/1995,304.35,306.9,304.2,306.2,740,11191
07/13/1995,306.15,307.75,306.05,306.9,456,11232
07/14/1995,305.35,306.65,305.2,306.35,375,11284
07/17/1995,307.05,307.45,306.65,307.2,425,11370
07/18/1995,306.95,307.15,304.35,304.7,598,11366
07/19/1995,303.45,303.45,297.3,300.65,796,11377
07/20/1995,300.35,301.65,299.75,301.65,384,11323
07/21/1995,302.15,302.75,301.45,301.6,564,11350
07/24/1995,301.8,303.75,301.75,303.7,480,11182
07/25/1995,303.85,305.9,303.85,305.1,681,11166
07/26/1995,305.45,307.35,305.45,306.5,419,11165
07/27/1995,307.45,308.45,307.15,308.15,536,11130
07/28/1995,308.65,308.75,307.25,307.45,493,11142
07/31/1995,307.45,308,306.7,307.4,409,11109
08/01/1995,307.65,307.75,305.4,307,593,11284
08/02/1995,308.65,308.95,304.85,304.95,789,11396
08/03/1995,303.15,305.05,302.95,304.8,393,11360
08/04/1995,304.9,305.7,304.9,305.45,229,11355
08/07/1995,305.85,306.4,305.85,306.1,211,11362
08/08/1995,306.85,306.85,305.55,306.35,325,11314
08/09/1995,306.75,307.2,306.6,307.15,258,11311
08/10/1995,307.05,307.7,305.95,306.2,548,11167
08/11/1995,306.35,306.85,305.45,306.4,424,11136
08/14/1995,306.45,307.65,306.3,307.45,469,11067
08/15/1995,307.45,307.85,305.95,307.7,497,10973
08/16/1995,307.55,310.2,307.45,310.15,631,10944
08/17/1995,310.45,311.55,310,311.4,914,10914
08/18/1995,312.65,312.85,311.05,311.7,708,11202
08/21/1995,312.55,313,309.75,309.85,1305,11812
08/22/1995,310.15,310.85,309.45,310.7,400,11601
08/23/1995,310.45,311.3,310.45,310.85,440,11777
08/24/1995,311.25,311.25,309.65,310.15,795,11556
08/25/1995,310.55,310.7,310.05,310.35,551,11688
08/28/1995,310.55,310.75,309.05,309.55,637,11870
08/29/1995,309.55,309.55,306.25,308.95,901,11831
08/30/1995,309.45,310.25,309.05,310.2,431,11864
08/31/1995,310.15,311,309.75,310.75,814,12068
09/01/1995,310.15,311.65,310.15,311.5,584,11868
09/05/1995,311.75,314.65,311.55,314.55,940,11426
09/06/1995,314.25,316,314.25,315.85,1925,10150
09/07/1995,315.7,316.45,315.6,315.9,2247,4515
09/08/1995,317.3,317.3,314.7,316.95,1731,5776
09/11/1995,317.3,317.65,316.85,317,2115,7127
09/12/1995,317.6,317.6,316.55,317.1,2201,8929
09/13/1995,316.8,318,316.5,317.3,2245,10681
09/14/1995,318.2,318.7,317.5,318.1,2153,12082
09/15/1995,317.7,317.7,315.7,316.65,646,12003
09/18/1995,316,316.55,314.85,316.5,789,11805
09/19/1995,316.55,318.2,316.1,318.15,582,11887
09/20/1995,318.25,319.05,318.25,318.6,341,11942
09/21/1995,318.2,318.2,315.3,316.95,964,12181
09/22/1995,315.2,316.4,315.1,315.9,719,12229
09/25/1995,316.1,316.3,313.75,313.9,404,12217
09/26/1995,314.6,315.4,313.4,313.7,509,12306
09/27/1995,312.3,313.3,309.7,313.3,883,12277
09/28/1995,313,315.9,313,315.7,823,12062
09/29/1995,315.8,316.5,314.6,315.1,978,12065
10/02/1995,315.05,315.25,312.7,312.8,1021,11979
10/03/1995,312.7,313.2,309.9,311.2,998,11989
10/04/1995,311,311,307.45,307.8,810,11965
10/05/1995,307.8,310.2,307.45,310.15,804,11926
10/06/1995,309.9,311.15,309.8,310,503,11917
10/09/1995,309.3,309.3,304.9,305.25,1012,11893
10/10/1995,301.25,305.8,301.25,304.75,1631,11684
10/11/1995,305.8,308.95,305.75,308.6,893,11648
10/12/1995,309.1,311,309,310.95,497,11561
10/13/1995,312.3,312.8,311.4,311.65,568,11577
10/16/1995,310.9,312.6,310.1,310.15,831,11375
10/17/1995,310.9,314.65,310.7,314.6,578,11356
10/18/1995,315.6,316.2,313.6,314.2,904,11424
10/19/1995,314.4,314.45,313.1,314.15,464,11405
10/20/1995,313.7,314.2,311.8,311.85,874,11444
10/23/1995,310,312.3,310,311.5,539,11461
10/24/1995,311.9,312.4,310.9,310.95,664,11429
10/25/1995,311.6,311.6,307.8,307.95,728,11496
10/26/1995,308.7,308.75,304.6,305.35,1366,11895
10/27/1995,305.8,307.8,304.6,307.65,973,11863
10/30/1995,308.05,310,308.05,308.75,1099,11726
10/31/1995,309.6,309.9,307.75,307.8,1101,11505
11/01/1995,307.4,310.2,307.4,310.15,624,11575
11/02/1995,310.3,313.7,309.85,313.6,1357,11959
11/03/1995,314.05,315,313.55,314.95,794,12001
11/06/1995,314.6,315.25,313.95,314.4,452,11953
11/07/1995,313.8,313.8,311,311.5,1441,11869
11/08/1995,312.1,313.35,312,313.05,905,11959
11/09/1995,313.8,315.1,313.45,315,889,12065
11/10/1995,313.55,315.7,313.4,314.45,826,12021
11/13/1995,313.9,315.1,313.1,313.55,686,11990
11/14/1995,313.1,313.2,310.7,310.75,829,12070
11/15/1995,310.75,312.2,309.95,311.9,1291,11917
11/16/1995,311.3,314.2,311.3,314.05,1244,12094
11/17/1995,314.05,314.25,313.3,313.55,701,12296
11/20/1995,313.7,314.1,311,311.7,518,12344
11/21/1995,311.6,311.7,308.9,311.3,1189,12463
11/22/1995,311.4,312,310.55,310.9,573,12430
11/24/1995,310.8,312.1,310.7,312.1,259,12422
11/27/1995,313.1,313.5,311.55,311.85,625,12463
11/28/1995,311.5,314.1,311.05,314.05,1068,12363
11/29/1995,313.9,315.8,313.55,315.7,1310,12284
11/30/1995,315.7,316.8,314.8,316.1,1605,12154
12/01/1995,316.7,316.7,314.85,315.7,1005,12218
12/04/1995,315.6,318.7,315.6,317.95,1490,11558
12/05/1995,317.7,319.1,317.4,317.65,1263,11031
12/06/1995,317.9,318.6,315.3,316.25,2809,9516
12/07/1995,316,316.05,314,314.55,1241,4341
12/08/1995,315.3,315.85,313.7,315.8,2272,5999
12/11/1995,316.4,316.5,315.1,315.55,1513,6830
12/12/1995,315,315.55,313.4,313.85,2304,8034
12/13/1995,314.1,315,314,315,2396,9137
12/14/1995,315.6,315.6,310.7,310.85,2677,10211
12/15/1995,311.3,311.4,309.25,310.4,1167,10576
12/18/1995,308.4,308.4,305.1,306.15,983,10720
12/19/1995,306.4,309.7,306.2,309.55,1503,11081
12/20/1995,310.6,311.4,308.7,308.85,1177,11443
12/21/1995,309.6,311.5,309.6,311.4,911,11306
12/22/1995,312.2,312.7,311.05,311.8,725,11141
12/26/1995,311.95,312.95,311.6,312.9,487,11221
12/27/1995,313.6,313.6,312.85,313.05,659,11259
12/28/1995,312.2,312.8,311.6,311.75,1101,11123
12/29/1995,312.2,313.5,311.8,312.75,1019,10646
01/02/1996,312.3,314.7,312.3,314.7,1174,10633
01/03/1996,315.3,315.6,314,314.7,1115,10914
01/04/1996,314.6,314.85,310.3,311.3,1859,11218
01/05/1996,310.1,311.6,309.6,310.85,1217,11159
01/08/1996,311.3,312.1,311,312,277,11154
01/09/1996,312.5,312.6,305.2,305.35,1755,11169
01/10/1996,304.45,307.3,303.5,304.35,1566,11086
01/11/1996,305.4,307.6,305.4,307.25,1190,11373
01/12/1996,307.95,307.95,305.1,306.55,1122,11345
01/15/1996,305.95,307.1,303.3,303.4,1159,11156
01/16/1996,304.7,305.2,302,305.1,1451,11215
01/17/1996,303.95,307.8,303.2,305.85,1420,10959
01/18/1996,306.8,307.3,305.9,306.65,649,10918
01/19/1996,307,309.3,306.55,308.6,1046,10738
01/22/1996,308.9,310,308.7,309.3,548,10766
01/23/1996,308.9,310.45,308.8,310.1,863,10784
01/24/1996,310.5,313,310.4,312.65,853,10917
01/25/1996,312.8,312.95,310.7,310.9,1002,11010
01/26/1996,308.9,313.1,308.9,312.95,1207,11030
01/29/1996,312.95,313.85,312.2,313.65,866,11150
01/30/1996,314,315.7,313.6,315.65,1334,11039
01/31/1996,315.2,316.55,314.8,316.25,1601,10741
02/01/1996,316.1,317.95,315.8,317.35,907,10659
02/02/1996,317.2,317.85,316.25,316.7,971,10301
02/05/1996,315.7,318.1,315.5,317.8,1034,9916
02/06/1996,318.4,320.1,318,319.25,850,9882
02/07/1996,319.7,320.05,318.5,319.55,1051,9918
02/08/1996,319.1,321.35,318.95,321.25,1402,9893
02/09/1996,320.25,322.05,320.25,322,878,9939
02/12/1996,322.05,322.9,321.55,322.4,618,10030
02/13/1996,320.9,323.05,320.4,321.8,1134,10052
02/14/1996,321.8,323.1,320.7,321.1,1037,10039
02/15/1996,321.1,323.2,321,322.15,852,10052
02/16/1996,321.5,322.9,320.85,322.65,937,10176
02/20/1996,320.95,321.5,319.2,320.7,837,10201
02/21/1996,320.95,323.7,320.3,323.55,895,10157
02/22/1996,324,327.1,324,326.45,1143,10312
02/23/1996,327.5,327.7,323.3,325.8,1949,10836
02/26/1996,325,326.5,324.05,325.3,1031,11069
02/27/1996,325.9,325.9,323.8,324.45,705,10872
02/28/1996,325.4,326.3,323.7,324.8,1044,10725
02/29/1996,323.7,325,321.6,321.6,1520,10323
03/01/1996,323.35,323.7,319.7,321.6,2282,9654
03/04/1996,321.6,325.15,321.6,324.5,1984,10237
03/05/1996,323.8,325.25,323.3,325.2,2034,9501
03/06/1996,324.8,326.5,324.6,324.65,2008,8789
03/07/1996,324.75,325.8,324.45,325.55,1476,4210
03/08/1996,321.55,322.5,317.55,318.1,2216,5451
03/11/1996,316,320.65,316,319.8,1771,6354
03/12/1996,318.8,319.6,317.1,318.75,2689,7861
03/13/1996,319.5,322.2,319.5,320.9,2194,9087
03/14/1996,321.8,324.15,321.8,322.95,1846,10119
03/15/1996,323.3,323.9,322.3,323.6,746,10218
03/18/1996,325.5,328.6,325.2,328.6,655,10364
03/19/1996,329.9,329.9,325.6,327.05,1064,10491
03/20/1996,327.8,327.8,323.8,324.7,809,10356
03/21/1996,325.2,325.2,323.7,324.7,584,10297
03/22/1996,325,325.1,324.1,324.35,533,10307
03/25/1996,326.35,326.35,323.25,323.35,515,10361
03/26/1996,322.8,324.55,322.6,323.15,1068,10315
03/27/1996,323.1,324.7,321.4,321.6,1392,9707
03/28/1996,322,323.1,321.75,323,1406,9297
03/29/1996,323.7,324.9,323.25,324.5,1021,9276
04/01/1996,325,326.4,324.4,325.1,864,9292
04/02/1996,326,326,324.7,324.8,416,9368
04/03/1996,324.6,326.2,324.6,325.9,598,9237
04/04/1996,325.85,326.25,324.8,324.8,295,9218
04/08/1996,320.8,321.5,318,321.45,872,9039
04/09/1996,322.7,323.15,322.2,322.9,1044,8810
04/10/1996,322.1,323.3,318.2,318.25,1040,8616
04/11/1996,319.5,320.75,316.25,317.45,1397,8527
04/12/1996,318.9,320.8,318.1,320.2,632,8355
04/15/1996,321.4,321.8,320.5,321.65,412,8307
04/16/1996,322.5,324,322,323.3,516,8409
04/17/1996,323.2,324,321.5,322.15,527,8451
04/18/1996,322,323.2,322,322.7,625,8530
04/19/1996,323.8,324.2,323.3,323.55,494,8533
04/22/1996,325.25,326.5,325,326.45,468,8538
04/23/1996,326.45,327.55,326.35,327.45,530,8618
04/24/1996,328.1,329.2,327.75,328.7,351,8232
04/25/1996,329.3,330.6,328.6,330.5,720,8285
04/26/1996,330.7,331.15,329.6,330.7,574,8353
04/29/1996,329.7,330.8,329.7,330.45,358,8366
04/30/1996,330.35,330.8,329.5,329.65,646,8389
05/01/1996,329.9,331.5,329.9,331.15,864,8668
05/02/1996,330.5,331.3,327.5,328.3,851,8798
05/03/1996,327,329.7,327,328.7,764,8873
05/06/1996,329.7,329.8,326.5,327.9,639,9021
05/07/1996,327.6,328.3,325,325.1,591,8967
05/08/1996,324.5,326.4,322.5,326.15,1220,8957
05/09/1996,326.9,327.15,326.1,326.9,701,8902
05/10/1996,328.9,330,328.2,329.95,600,8779
05/13/1996,330.2,332.1,329.9,331.85,578,8871
05/14/1996,333,333.7,332.7,333.6,450,8851
05/15/1996,333.8,334.95,333.3,333.35,565,8873
05/16/1996,332.25,334.5,331.75,334.5,741,8922
05/17/1996,335.3,335.7,334.3,334.65,548,8924
05/20/1996,335.3,335.95,334,335.9,561,9192
05/21/1996,335.9,336.2,334.9,335,618,9286
05/22/1996,334.5,335.65,334.05,335.25,432,9323
05/23/1996,335.5,335.8,334.1,335.25,763,9293
05/24/1996,335.4,335.6,334.2,335.05,365,9360
05/28/1996,335.5,335.5,332.5,332.85,996,9353
05/29/1996,333.3,333.3,330.3,330.85,1225,8805
05/30/1996,330.75,333.2,330.35,332.95,1170,8775
05/31/1996,332.9,333.5,331,331.25,1767,8068
06/03/1996,331.75,332.75,331.5,332,941,7735
06/04/1996,332.6,334.1,332.6,333.8,995,7662
06/05/1996,334.4,334.95,333.5,334.45,810,7268
06/06/1996,335.6,335.6,331.7,331.7,1616,6823
06/07/1996,327.7,332,327.7,332,1640,6173
06/10/1996,332.25,332.5,331.6,331.8,802,5724
06/11/1996,332.7,333.3,332.1,332.8,829,5317
06/12/1996,333.6,334,333,333.2,1181,4762
06/13/1996,333.85,333.85,330.95,332,858,6363
06/14/1996,331.75,331.95,330.25,330.3,530,6508
06/17/1996,330.65,330.8,328.95,329.4,864,6878
06/18/1996,329.85,329.9,327.45,327.85,1837,7842
06/19/1996,328.15,329.15,327.55,328.25,1013,8220
06/20/1996,328.55,328.55,324.25,327.1,2093,8862
06/21/1996,327.85,327.95,326.65,327.45,640,8920
06/24/1996,327.65,328.1,327.05,327.85,622,9105
06/25/1996,328.35,328.35,326.15,326.55,832,9437
06/26/1996,326.05,326.05,322,322.05,893,9150
06/27/1996,322.05,324.55,321.55,323.95,957,9108
06/28/1996,325.4,327.45,325.35,326.55,1493,9082
07/01/1996,327.15,329.45,327.15,329.15,706,9075
07/02/1996,329.35,329.35,328.15,328.45,487,9124
07/03/1996,327.85,328.25,326.15,326.35,746,8999
07/05/1996,322.5,324,321.2,321.35,573,9069
07/08/1996,321.15,322.65,320.25,320.35,854,9110
07/09/1996,321.35,322.55,321.25,322.35,997,9435
07/10/1996,322.35,322.55,319.15,321.4,699,9523
07/11/1996,320.15,320.15,313.45,315.45,592,9438
07/12/1996,315.95,316.4,314.05,315.15,661,9407
07/15/1996,315.4,315.45,308.25,308.3,1295,9502
07/16/1996,308.65,310.05,300.3,307.35,1747,9696
07/17/1996,309.35,311.9,309.25,311.3,1032,9714
07/18/1996,313.3,316.05,310.95,316,1551,10179
07/19/1996,315.15,315.35,311.65,312.75,1377,10047
07/22/1996,311.15,311.45,309.05,310.15,757,9966
07/23/1996,310.9,310.95,305.55,305.65,995,10007
07/24/1996,302.65,306.55,301.65,305.7,1194,10098
07/25/1996,307.4,308.15,306.55,308,1077,10128
07/26/1996,308.95,310.55,308.55,309.9,489,10167
07/29/1996,309.15,310.4,307,307.15,745,10142
07/30/1996,308.9,310.25,307.5,310.2,871,10135
07/31/1996,309.85,311.65,309.65,311.05,833,10268
08/01/1996,310.65,314.55,310.35,314.4,863,10339
08/02/1996,317.45,318.65,316.55,318.3,564,10394
08/05/1996,318.3,318.75,315.7,315.75,495,10428
08/06/1996,315.95,317.85,315.2,317.75,887,10378
08/07/1996,318.9,319.55,317.6,319.55,987,10382
08/08/1996,319.75,319.75,318.15,318.75,592,10331
08/09/1996,318.65,319.95,317.85,318.55,635,10372
08/12/1996,318.55,319.9,318.15,319.85,735,10359
08/13/1996,319.35,319.55,317.6,317.95,886,10363
08/14/1996,318.15,320.9,318.15,320.85,840,10484
08/15/1996,320.35,322.65,318.95,322.6,1067,10985
08/16/1996,322.45,322.75,321.45,321.8,877,11036
08/19/1996,322.15,322.15,320.65,321.35,359,11055
08/20/1996,321.55,321.85,320.75,320.85,399,10950
08/21/1996,320.15,321.6,319.85,321.5,829,10639
08/22/1996,321.9,323.95,321.9,323.55,832,10442
08/23/1996,323.45,324.25,322.55,322.6,528,10555
08/26/1996,322.95,322.95,321.4,321.9,402,10410
08/27/1996,322.25,323.7,322.15,323.65,546,10317
08/28/1996,323.65,324.85,323.65,324.75,447,10405
08/29/1996,324.15,324.15,321.55,322.3,1116,10037
08/30/1996,322.3,323.35,321.05,322.1,1174,9922
09/03/1996,319.2,321.75,318.65,321,1327,9582
09/04/1996,321,321.75,320.6,321.65,916,9355
09/05/1996,320.65,321.35,319.05,319.3,1107,8861
09/06/1996,319.95,322.25,319.5,322.2,887,8596
09/09/1996,322.65,322.8,321.55,322.65,937,8253
09/10/1996,322.65,322.75,321.8,322.3,1122,7597
09/11/1996,321.15,323.9,321.15,323.7,1065,7212
09/12/1996,324.35,325.35,323.8,325.3,2424,5532
09/13/1996,327.85,328.15,326.85,327.95,2284,6881
09/16/1996,328.15,330.05,327.85,328.8,2558,8419
09/17/1996,329.65,329.75,326.95,329.1,1534,8815
09/18/1996,328.55,328.55,326.85,327,1056,8999
09/19/1996,326.75,328.3,326.75,327.9,1504,9566
09/20/1996,328.35,328.9,327.1,327.95,397,9469
09/23/1996,327.75,328.3,327.15,328,995,9098
09/24/1996,327.6,329.8,327.4,329.4,576,9117
09/25/1996,330.35,330.35,328.35,329.3,510,9055
09/26/1996,330.85,332.5,330.25,330.85,612,9114
09/27/1996,331.35,332.65,330.85,332.1,607,9012
09/30/1996,332.1,333.1,331.1,331.3,710,9067
10/01/1996,331.3,332.05,330.2,331.25,867,9358
10/02/1996,332.35,333.55,331.7,332.9,815,9420
10/03/1996,332.75,333.25,332.25,332.85,582,9414
10/04/1996,333.35,335.6,333.35,335.55,492,9570
10/07/1996,334.95,335.55,334.7,335.05,240,9533
10/08/1996,335.15,335.35,332.35,332.45,501,9566
10/09/1996,333.6,333.85,331.25,331.45,658,9356
10/10/1996,330.75,333.15,330.75,332.35,695,9356
10/11/1996,333.4,333.8,332.95,333.55,490,9522
10/14/1996,333.55,334.95,333.35,334.8,176,9553
10/15/1996,336.35,336.5,333.95,334.4,991,9474
10/16/1996,334.6,334.6,333.05,334.2,497,9575
10/17/1996,334.95,334.95,333.55,334.6,401,9547
10/18/1996,335.15,335.15,333.95,335,357,9572
10/21/1996,334.85,335.6,332.85,332.95,438,9579
10/22/1996,332.75,333.55,331,331.05,417,9528
10/23/1996,330.75,332.8,330.45,332.7,645,9589
10/24/1996,332.7,333.5,331.35,331.5,441,9508
10/25/1996,332.1,332.85,331.35,332.1,387,9462
10/28/1996,332.25,332.85,329.9,330,391,9403
10/29/1996,330.65,330.95,328.85,329.55,679,9450
10/30/1996,330.1,330.55,329.25,329.85,467,9482
10/31/1996,329.95,331.9,329.95,331.4,684,9535
11/01/1996,331.45,332.15,330.55,331.55,636,9668
11/04/1996,331.95,332.65,330.35,332.3,787,9958
11/05/1996,332.65,333.65,332.25,332.75,512,10133
11/06/1996,332.85,336.95,332.65,336.9,549,10138
11/07/1996,336.35,337.35,335.85,336.75,881,10223
11/08/1996,336.65,338.15,336.2,338.15,416,10236
11/11/1996,337.65,339.05,337.55,338.6,216,10281
11/12/1996,339.35,340.15,338.45,338.75,497,10361
11/13/1996,338.75,339.95,338.35,339.95,480,10361
11/14/1996,338.85,341.55,338.85,341.5,659,10520
11/15/1996,342.05,342.25,340.45,341.05,931,10291
11/18/1996,341.05,341.45,339.9,340.85,423,10234
11/19/1996,341.25,341.25,340.15,341.2,408,10231
11/20/1996,340.85,342.55,340.65,341.75,630,10325
11/21/1996,342.35,342.35,340.2,341.05,920,10319
11/22/1996,340.85,343.45,340.85,343.15,457,10438
11/25/1996,343.35,344.85,343.05,344.35,632,10191
11/26/1996,345.35,345.35,342.95,343.5,1020,10367
11/27/1996,344.25,344.35,343.6,344.1,348,10269
11/29/1996,344.75,345.1,343.65,343.75,322,10123
12/02/1996,343.85,346.05,343.2,345.8,858,9924
12/03/1996,346.35,347.85,344.55,344.65,1120,9724
12/04/1996,344.85,345.45,342.85,343.9,825,9466
12/05/1996,342.95,344.55,342.95,343.55,712,9140
12/06/1996,339.55,341.95,336.35,341.2,1034,8788
12/09/1996,342.35,345.2,341.85,345.15,1223,8280
12/10/1996,345.65,345.85,343.65,343.8,1558,7727
12/11/1996,339.8,342.35,338.85,339.8,1141,6813
12/12/1996,341.95,342.65,337.65,337.8,1816,5440
12/13/1996,336.45,338.45,335.95,337,1078,6043
12/16/1996,337.35,338.25,334.15,334.55,1385,6821
12/17/1996,333.45,335.55,332.7,335.35,1249,7577
12/18/1996,336.45,337.65,336.2,337.55,2852,9149
12/19/1996,339.05,340.95,338.65,340.75,3125,10334
12/20/1996,342.15,342.65,338.95,340,1043,10245
12/23/1996,339.85,340.15,338.95,339.45,690,10339
12/24/1996,339.55,340.85,339.05,340.7,165,10332
12/26/1996,340.95,342.35,340.45,342.25,263,10285
12/27/1996,342.75,342.85,341.35,342.45,182,10303
12/30/1996,343.35,343.35,341.7,342.9,291,10255
12/31/1996,342.9,343.05,341.15,341.55,528,10345
01/02/1997,342.65,342.65,337.95,340.9,860,10541
01/03/1997,340.9,344.45,340.65,344.45,504,10599
01/06/1997,343.95,345.1,343.15,344.05,437,10616
01/07/1997,343.65,346.15,343.05,346.05,585,10583
01/08/1997,346.95,346.95,344.2,345.1,641,10949
01/09/1997,345.55,347.2,345.15,346.8,637,11118
01/10/1997,343.45,348.95,343.45,348.95,558,10935
01/13/1997,349.75,349.75,346.95,347.1,573,10970
01/14/1997,348.95,349.85,347.95,349.7,355,11053
01/15/1997,349.25,349.95,348.25,349.15,911,11290
01/16/1997,349.95,350.75,349.3,350.75,538,11375
01/17/1997,350.75,351.95,349.95,351.45,465,11436
01/20/1997,352.15,352.15,352.15,352.15,283,11445
01/21/1997,351.15,353.15,351.15,352.4,799,11346
01/22/1997,352.8,352.8,352.8,352.8,353,11371
01/23/1997,353.45,355.3,350.05,351.25,766,11343
01/24/1997,351.15,351.85,347.45,347.7,631,10411
01/27/1997,348.35,349.15,347.05,347.6,608,11298
01/28/1997,350.45,350.6,347.15,347.7,729,11323
01/29/1997,348.45,348.75,347.2,348.65,976,11525
01/30/1997,349.2,350.65,348.7,350.65,607,11679
01/31/1997,351.65,352.75,350.55,350.75,845,11663
02/03/1997,351.25,351.75,350.65,351,460,11711
02/04/1997,350.95,351.55,349.75,351.1,509,11850
02/05/1997,351.2,351.45,344.45,346.85,902,11843
02/06/1997,347.2,349.05,347.2,348.65,434,11821
02/07/1997,350.65,351.15,348.65,350.75,717,11879
02/10/1997,350.95,351.35,348.05,348.05,831,11666
02/11/1997,348.55,349.35,347.05,348.65,498,11718
02/12/1997,348.55,352.85,348.55,352.75,809,11722
02/13/1997,353.35,354.85,352.75,354.75,635,11750
02/14/1997,354.75,355.15,354.25,354.9,443,11495
02/18/1997,355.65,355.65,353.25,354.75,939,11431
02/19/1997,354.45,355.55,354.05,354.65,996,11146
02/20/1997,353.95,354.25,351.05,351.75,637,11176
02/21/1997,352.2,352.2,350.05,350.95,580,11229
02/24/1997,349.75,351.85,349.75,351.75,549,11215
02/25/1997,352.25,353.45,352.1,353.3,717,11231
02/26/1997,353.35,353.95,350.15,350.3,833,10866
02/27/1997,351.45,352.15,346.7,346.75,602,10628
02/28/1997,347.45,348.35,346.05,346.75,1258,9983
03/03/1997,345.95,347.85,345.95,347.15,533,9903
03/04/1997,348.15,350.45,347.95,348.95,708,9674
03/05/1997,350.25,351.25,349.05,350.35,728,8868
03/06/1997,350.95,351.85,350.65,351.55,966,8665
03/07/1997,351.85,352.7,351.35,352.5,826,8324
03/10/1997,352.5,353.95,351.05,353.8,861,8141
03/11/1997,353.45,353.95,352.1,352.1,967,7705
03/12/1997,352.2,353.05,350.55,350.55,1509,6653
03/13/1997,349.65,350.7,347.65,348.65,1203,5439
03/14/1997,349.9,351.05,349,350.95,1686,6926
03/17/1997,349.55,349.55,345.6,347.15,2064,8435
03/18/1997,348,348.2,345.25,345.95,1224,9030
03/19/1997,345.45,350.65,342.65,342.7,1870,9667
03/20/1997,343.85,344.85,341.95,344.75,1119,9594
03/21/1997,345.15,345.85,344.65,344.65,459,9644
03/24/1997,344.95,345.25,342.75,344.25,411,9499
03/25/1997,345.15,346.1,344.15,345,560,9517
03/26/1997,344.9,346.25,344.75,346.1,536,9418
03/27/1997,346.85,346.85,340.15,341.55,907,9301
03/31/1997,341.55,341.55,334.25,334.25,811,9294
04/01/1997,333.4,335.55,332.65,334.3,995,9213
04/02/1997,334.15,335.15,332.2,332.65,575,9258
04/03/1997,332.15,334.05,331.35,333.1,1030,9168
04/04/1997,331.15,336.55,331.15,336.5,661,9168
04/07/1997,337.65,339.4,337.15,338.95,318,9099
04/08/1997,339.25,340.85,338.75,340.65,880,9203
04/09/1997,341,341.6,339.15,340.4,685,9337
04/10/1997,339.95,339.95,337.85,338.2,600,9388
04/11/1997,336.15,336.65,331.25,331.45,774,9426
04/14/1997,331.9,334.4,331.55,334.25,874,9512
04/15/1997,336.15,337.65,335.15,335.65,926,9539
04/16/1997,335.15,336.15,334.45,336.15,822,9612
04/17/1997,335.95,338.05,335.55,335.65,702,9582
04/18/1997,337.4,337.65,335.35,335.4,446,9622
04/21/1997,335.95,336.05,331.7,332.2,968,9861
04/22/1997,332.25,334.95,331.05,334.85,678,9886
04/23/1997,334.25,335.85,334.15,335.75,367,9999
04/24/1997,336.95,337.35,334.9,335.8,891,10105
04/25/1997,334.95,334.95,331.7,332.05,905,10374
04/28/1997,331.55,333.65,330.65,333.15,844,10509
04/29/1997,337.1,339.95,335.95,339.85,735,10573
04/30/1997,337.85,341.55,337.85,339.5,1182,10342
05/01/1997,340.15,342.55,340.15,341.65,1290,10648
05/02/1997,342.25,348.65,342.25,348.15,1171,11330
05/05/1997,349.05,353.75,348.75,353.7,1262,11503
05/06/1997,352.65,353.05,350.75,352.2,911,11329
05/07/1997,351.45,351.45,348.65,348.85,724,11102
05/08/1997,347.35,352.05,347.35,350.35,630,11096
05/09/1997,352.15,352.55,349.25,350.7,514,10909
05/12/1997,351.45,353.95,351.25,353.2,437,10943
05/13/1997,353.4,353.55,351.75,351.85,534,10818
05/14/1997,353.65,354.35,352.35,353.6,570,10854
05/15/1997,352.65,354.25,352.4,353.55,339,10694
05/16/1997,353.25,353.45,351.25,352.4,716,10476
05/19/1997,352.4,353.15,351.9,352.05,555,10389
05/20/1997,351.65,354.45,351.25,354.45,669,10315
05/21/1997,355.15,355.8,354.05,355.05,769,10133
05/22/1997,355.15,355.65,354.55,355.15,305,10071
05/23/1997,355.65,358.85,355.65,358.6,461,10373
05/27/1997,357.65,359.85,357.65,358.95,324,10489
05/28/1997,358.65,360.65,358.65,359.95,471,10398
05/29/1997,360.15,360.35,358.95,359,649,10009
05/30/1997,353.65,361.95,353.65,361.8,1250,9419
06/02/1997,362.95,363.65,361.55,363.4,588,9192
06/03/1997,362.95,363.95,361.05,361.45,1309,8985
06/04/1997,362.35,362.95,361.15,361.85,788,8667
06/05/1997,362.35,363.9,361.95,363.35,734,8232
06/06/1997,363.05,365.55,362.55,365.5,764,7876
06/09/1997,364.95,365.65,364.55,365.2,770,7619
06/10/1997,365.15,366.1,364.95,365.9,1818,6850
06/11/1997,365.65,366.15,365.15,366.05,1768,6305
06/12/1997,367.75,369.65,366.35,369.6,2242,6607
06/13/1997,370.25,371.45,369.05,371.45,1592,7902
06/16/1997,371.65,371.65,369.85,370.8,1140,8810
06/17/1997,369.95,372.4,369.55,372.25,1423,9684
06/18/1997,370.75,372.5,370.45,372.35,1464,10469
06/19/1997,373.05,374.35,372.4,373.15,715,10517
06/20/1997,373.75,374.15,372.05,372.35,725,10575
06/23/1997,371.55,372.55,367.25,367.8,467,10489
06/24/1997,369.75,371.45,369.55,371.05,575,10546
06/25/1997,371.05,371.4,367.45,368.65,750,10499
06/26/1997,368.45,369.65,366.85,367.8,544,10448
06/27/1997,368.75,370.25,368.75,370.1,363,10451
06/30/1997,370.45,371.55,368.55,368.85,795,10646
07/01/1997,369.25,372.15,369.25,372,469,10764
07/02/1997,371.95,373.9,371.95,373.6,572,10899
07/03/1997,375.95,376.65,374.75,376.55,492,11081
07/07/1997,377.75,377.75,374.75,374.9,372,10993
07/08/1997,375.65,378.55,375.55,378.45,610,11066
07/09/1997,378.85,378.85,375.25,376.15,531,11129
07/10/1997,376.75,379.15,375.25,378.95,390,11024
07/11/1997,378.45,381.75,378.45,381.7,336,11065
07/14/1997,382.05,383.25,381.55,382.75,404,11097
07/15/1997,383.75,385,383.15,384.05,650,11162
07/16/1997,385.45,388.65,385.45,388.65,512,11345
07/17/1997,388.55,388.55,386.5,386.6,513,11322
07/18/1997,386.15,386.55,382.5,383.65,356,11246
07/21/1997,383.95,384.15,381.55,381.9,605,11259
07/22/1997,383.25,386.85,382.95,386.05,297,11280
07/23/1997,387.25,388.55,387.15,388.55,546,11261
07/24/1997,388.75,389.05,385.35,388.75,636,11318
07/25/1997,389.75,390.05,388.05,388.35,510,11459
07/28/1997,389.75,389.95,387.85,388.3,498,11594
07/29/1997,387.75,390.35,387.25,390.25,612,11588
07/30/1997,391.25,395.25,390.65,395.1,714,12010
07/31/1997,395.25,396.65,394.85,395.35,857,11989
08/01/1997,395.75,396.55,392,396.15,594,12282
08/04/1997,394.75,397.25,394.5,396.75,461,12277
08/05/1997,396.5,398.8,395.55,398.75,546,12268
08/06/1997,398.5,400.75,398.05,400.5,638,12385
08/07/1997,401.5,401.5,396.75,396.75,956,12252
08/08/1997,393.25,395.75,390.75,392,462,12295
08/11/1997,394.85,394.85,389.35,392.4,576,12301
08/12/1997,393.15,394.25,389.85,389.95,646,12187
08/13/1997,393.25,393.75,389.35,391.4,552,12223
08/14/1997,393,393,389.45,390.95,774,12180
08/15/1997,389.45,390.45,387.65,388.15,565,12419
08/18/1997,388.75,388.75,385.2,388.3,821,12408
08/19/1997,388.75,393.05,388.65,392.95,505,12487
08/20/1997,392.75,395.45,392.25,395.2,741,12534
08/21/1997,395.25,395.35,391.25,391.8,756,12363
08/22/1997,385.85,392.95,385.8,392.95,764,12439
08/25/1997,393.5,395.25,391.85,393.25,698,12428
08/26/1997,392,394.6,388.25,389,632,12126
08/27/1997,391.5,394.75,391.5,394.75,874,12113
08/28/1997,393.25,394.75,390.25,391.75,842,12050
08/29/1997,392.25,394.65,392.15,393.15,966,11588
09/02/1997,394.75,399.05,394.75,399,627,11540
09/03/1997,398.45,401.05,398.05,399.45,463,11667
09/04/1997,399.25,401,398.95,401,824,11601
09/05/1997,402.75,402.75,400.25,402.05,1168,11383
09/08/1997,402.35,404.5,402.35,404.3,1512,11507
09/09/1997,403.65,405.55,403.25,404.3,1416,10635
09/10/1997,403.5,405.15,401.25,401.5,2674,10488
09/11/1997,411.9,412,408.65,409.65,2548,5670
09/12/1997,412.4,416.4,410.65,416.4,2021,7782
09/15/1997,416.4,416.8,415,415.35,1933,9306
09/16/1997,417.4,419.15,416.2,418.15,1162,10647
09/17/1997,420,420.3,419.05,419.75,1373,11327
09/18/1997,419.75,421.9,419.75,420.55,528,11569
09/19/1997,420.35,422.6,420.35,422.25,390,11643
09/22/1997,423.4,423.7,421.7,422.85,592,11647
09/23/1997,422.65,422.65,418.7,420.15,725,11627
09/24/1997,421.15,421.15,418,418.45,492,11661
09/25/1997,417.65,419.3,417.5,417.55,390,11770
09/26/1997,418.15,419.55,417.6,419.15,520,11914
09/29/1997,418.9,420.5,417.9,420.05,850,11757
09/30/1997,420.4,421.4,419.2,419.5,985,11477
10/01/1997,420.9,422.3,420.2,420.8,324,11595
10/02/1997,421.4,423.4,420.7,423.15,628,11584
10/03/1997,427.3,427.4,422.65,424.65,698,11476
10/06/1997,426.2,427.6,425.65,427.2,450,11647
10/07/1997,427.15,428.65,426.6,428.25,666,11772
10/08/1997,428.6,428.65,425.9,427.65,758,11724
10/09/1997,425.9,428.45,424.2,427.7,568,11688
10/10/1997,425.4,427.7,425.4,426.45,217,11517
10/13/1997,427.9,428.1,426.7,427.65,534,11500
10/14/1997,428.65,428.65,425,427.2,510,11613
10/15/1997,424.4,427.05,424.4,426.35,1014,11665
10/16/1997,427.4,428.2,421.9,422.7,1104,11429
10/17/1997,421.9,422.4,414.4,416.45,663,11395
10/20/1997,417.4,422.4,416.9,422.35,475,11398
10/21/1997,423.4,427.8,422.9,427.3,510,11356
10/22/1997,427.3,427.3,424.6,425.7,878,11421
10/23/1997,419.7,420.4,414.4,418.9,642,11453
10/24/1997,422.4,422.4,415.9,415.9,1573,11557
10/27/1997,412.3,413.7,385.9,385.9,1228,11827
10/28/1997,381.4,403.4,379.9,401.25,996,11703
10/29/1997,404.4,408.4,402.45,405.35,880,11712
10/30/1997,399.35,404.65,397.9,399,632,11627
10/31/1997,403.4,406.15,401.1,405.75,491,11825
11/03/1997,409.4,411.4,407.9,411.3,514,11865
11/04/1997,410.4,412.4,409.15,411.5,419,11900
11/05/1997,411.9,414.4,411.5,413.5,336,11903
11/06/1997,413.4,413.6,411.6,411.75,576,11852
11/07/1997,405.75,408.8,404.4,406.55,492,11883
11/10/1997,408.9,409.4,404.4,405.2,324,11803
11/11/1997,407.4,407.4,404.4,405.2,612,11765
11/12/1997,400.2,403.75,396.4,396.4,646,11691
11/13/1997,399.9,401.15,394.4,400,570,11587
11/14/1997,400.4,404.8,399.8,404.3,496,11712
11/17/1997,407.9,410.1,407.4,409.05,554,11736
11/18/1997,409.2,409.6,406.2,406.2,444,11776
11/19/1997,405.6,406.8,404.6,405.85,513,11792
11/20/1997,406.9,411.1,406.9,410.1,564,11921
11/21/1997,410.8,412.4,408.8,409.9,726,11807
11/24/1997,407.4,408.7,403.8,404.75,608,11711
11/25/1997,406.9,407.35,403.3,405.75,598,11788
11/26/1997,407.9,408.7,406.1,408.55,332,11796
11/28/1997,409.4,409.6,405.9,406.35,1124,11605
12/01/1997,408.15,413,408.15,412.85,758,11673
12/02/1997,412.1,414,411.2,412.5,1226,11571
12/03/1997,412.4,415.4,412.1,415.35,1167,10926
12/04/1997,416.65,417.6,414.7,414.75,1040,10892
12/05/1997,413.65,419.4,413.65,419.15,989,10217
12/08/1997,419.9,421.3,419.2,420.45,1113,9737
12/09/1997,419.9,419.9,416.9,417.4,1578,8883
12/10/1997,416.9,416.9,412.15,413.1,1421,8040
12/11/1997,410.15,410.15,406.05,407.55,1916,5942
12/12/1997,410.15,410.15,404.45,405.65,2188,7030
12/15/1997,406.65,407.15,403.95,407,1317,8411
12/16/1997,408.15,410.4,407.75,409.8,2090,9556
12/17/1997,411.15,411.15,409.15,409.7,1484,11155
12/18/1997,409.25,409.65,404.9,407.05,664,11733
12/19/1997,403.65,405.9,398.65,405.9,510,11622
12/22/1997,407.9,408.4,405.75,406.95,724,11752
12/23/1997,407.65,407.65,403.65,404.9,325,11932
12/24/1997,406.15,406.2,403.75,405.15,168,12000
12/26/1997,406.15,406.15,403.65,405.75,624,11982
12/29/1997,408.65,411.05,407.15,410.65,603,12405
12/30/1997,410.65,415.85,410.65,414.9,670,12541
12/31/1997,414.9,419.65,414.65,416.3,596,12409
01/02/1998,417.65,418.15,413.65,417.05,0,0
01/05/1998,417.35,419.15,415.35,417.55,594,12242
01/06/1998,416.4,416.4,411.15,411.35,774,12216
01/07/1998,410.15,411.15,406.45,410.7,652,12367
01/08/1998,409.85,409.85,405.45,405.8,920,12387
01/09/1998,405.8,406.45,394.65,395.55,656,12512
01/12/1998,390.15,396.65,390.15,395.65,494,12681
01/13/1998,396.4,401.6,396.4,401.45,674,12645
01/14/1998,402.65,404.35,401.15,403.95,677,12991
01/15/1998,404.15,404.15,400.65,400.75,549,12894
01/16/1998,405.15,407.15,403.9,405.85,452,12920
01/20/1998,406.85,410.35,406.85,409.95,730,12836
01/21/1998,408.65,409.25,405.15,407.35,643,12819
01/22/1998,405.9,406.05,403.75,403.85,630,12477
01/23/1998,404.65,406.55,401.45,403.35,482,12493
01/26/1998,404.9,404.9,401.05,402.05,804,12655
01/27/1998,400.65,404.05,400.65,403.75,760,12947
01/28/1998,404.65,408.85,404.45,408.4,668,13143
01/29/1998,408.4,412.95,407.9,409.15,673,13263
01/30/1998,410.65,411.55,408.85,409.15,474,13075
02/02/1998,414.4,417.05,412.65,415.95,498,13128
02/03/1998,416.15,418.45,415.95,418.15,459,13124
02/04/1998,416.65,420.55,416.55,419.9,638,13083
02/05/1998,422.65,423.35,419.55,420.3,402,13092
02/06/1998,421.65,423.45,420.85,423.35,701,13294
02/09/1998,423.95,424.45,420.4,421.5,622,13201
02/10/1998,422.35,425.75,422.25,424.65,332,13261
02/11/1998,424.4,426.45,424.15,425.1,550,13192
02/12/1998,423.45,426.95,422.25,426.95,404,13484
02/13/1998,426.65,427.35,425.65,426.15,486,13551
02/17/1998,428.35,428.35,425.45,425.75,426,13433
02/18/1998,425.4,429.65,425.4,429.4,527,13476
02/19/1998,429.5,430.35,428.15,428.55,757,13367
02/20/1998,429.65,430,426.55,429.85,452,13440
02/23/1998,431.4,431.65,429.45,430.35,570,13214
02/24/1998,429.65,429.65,427.15,427.35,562,12990
02/25/1998,428.55,433.15,428.4,433.05,606,12943
02/26/1998,432.15,436.15,431.65,435.6,734,12892
02/27/1998,435.4,436.95,434.55,434.65,524,12912
03/02/1998,434.9,436.65,434.15,435.25,1199,12341
03/03/1998,434.65,437.45,434.45,437.3,1034,12912
03/04/1998,436.15,437.15,434.15,435,1325,12596
03/05/1998,430.15,433.85,430.15,431.9,1557,11740
03/06/1998,433.15,438.05,433.15,437.35,1972,11275
03/09/1998,436.65,437.85,434.45,434.9,1937,9624
03/10/1998,437.15,439.95,436.65,439.85,1763,8687
03/11/1998,439.85,443.35,439.85,441.35,1540,8024
03/12/1998,442.05,443.45,440.05,443.3,1163,7042
03/13/1998,444.75,444.95,441.85,443,2869,9436
03/16/1998,445,445.15,443.75,445.15,1670,10695
03/17/1998,445.15,445.25,442.85,445,1965,12134
03/18/1998,443.35,446.75,443.35,446.75,1282,13014
03/19/1998,447.15,447.65,446.15,446.9,1272,13621
03/20/1998,448.25,448.25,445.25,447,564,13548
03/23/1998,446.5,449,446.15,447.05,490,13602
03/24/1998,448.25,450.6,447.75,450.15,696,14023
03/25/1998,452.25,453.05,446.75,449.1,839,13855
03/26/1998,448.75,450.25,447.25,449.55,741,13819
03/27/1998,450.25,451.45,447.15,447.4,804,13703
03/30/1998,447.15,449.25,445.75,446.75,613,13647
03/31/1998,448.25,452.15,448.25,450.2,1106,13791
04/01/1998,450.25,454.1,448.85,453.25,1481,14324
04/02/1998,452.75,456,452.75,456,731,14543
04/03/1998,456.5,456.5,454.2,454.75,474,14478
04/06/1998,456.75,457.65,451.25,451.4,674,14487
04/07/1998,451.25,451.25,445.4,448.25,1000,14715
04/08/1998,447.9,450.05,445.75,446.6,841,14727
04/09/1998,447.25,451.05,447.05,447.8,1733,13873
04/13/1998,448.75,450.75,447.95,450.25,605,13866
04/14/1998,450.55,455.25,450.55,454.9,429,14020
04/15/1998,456.25,456.9,455.05,456.25,410,13926
04/16/1998,455.55,455.55,452.8,453.25,764,13822
04/17/1998,453.55,458.15,453.55,457.75,914,14189
04/20/1998,457.25,459.25,457.05,457.1,251,14003
04/21/1998,457.1,460.25,457.1,460.1,331,13915
04/22/1998,460,461.35,459.35,460.25,521,13975
04/23/1998,458.25,458.95,454.2,454.25,741,13963
04/24/1998,454.25,456.15,449.25,451.2,536,13845
04/27/1998,447.25,447.25,438.8,440.8,556,13906
04/28/1998,445.25,447.25,443.35,446.35,893,14219
04/29/1998,446.35,450.25,445.75,448.45,713,14028
04/30/1998,452.25,456.75,452.25,453.95,1025,13819
05/01/1998,455.95,457.75,454.25,457.75,800,13876
05/04/1998,457.5,459.25,456,456.05,743,13598
05/05/1998,454.75,455.95,453.55,454.35,1005,13453
05/06/1998,456.25,456.25,450.85,450.85,829,13287
05/07/1998,451.25,452,448.75,449.05,713,13130
05/08/1998,449.05,454.45,448.75,454.15,685,13249
05/11/1998,455.25,456,450.35,450.4,781,13299
05/12/1998,450.75,451.75,448.75,451.6,813,13367
05/13/1998,451.95,453.75,450.45,450.9,649,13310
05/14/1998,449.75,452.55,448.75,448.8,462,13270
05/15/1998,450.45,451.25,445.85,446.75,391,13181
05/18/1998,446.25,448.05,442.25,444.65,384,13130
05/19/1998,446.25,448.95,445.55,446.85,667,13185
05/20/1998,450.25,450.25,443.55,445.15,678,13262
05/21/1998,446.75,447,443.05,444.6,1269,12978
05/22/1998,445.75,445.75,440.45,441.5,769,12963
05/26/1998,444,444.25,434.75,435.15,808,12755
05/27/1998,432.75,433.45,428.75,433.35,1085,12394
05/28/1998,433.75,436.85,432.45,435.95,744,12358
05/29/1998,436.25,438.45,434.25,434.5,1196,12040
06/01/1998,434.25,435.65,430.75,432.15,814,11800
06/02/1998,433,434.75,431.05,432.75,886,11684
06/03/1998,433.45,435.15,428.95,429.1,993,11541
06/04/1998,430.8,434.55,430.45,434.1,1459,11530
06/05/1998,436.65,437.45,433.95,437,1328,11228
06/08/1998,437.75,439.55,436.75,438.65,901,10700
06/09/1998,438.45,440.55,437.35,438.85,804,10210
06/10/1998,436.85,438.85,433.75,433.8,1729,9392
06/11/1998,434,435.5,429,429.3,1871,6044
06/12/1998,430.25,430.25,424,430.05,1983,7446
06/15/1998,426,427,420.1,421.1,1603,8229
06/16/1998,424.5,426.8,422.1,426.75,3235,10263
06/17/1998,429.5,432.1,428.3,429.6,1789,11069
06/18/1998,428.5,429,425.8,426.2,1498,11519
06/19/1998,427.5,427.5,423.8,425.4,705,11758
06/22/1998,425,429.8,425,429.65,505,11847
06/23/1998,430.75,432.9,430.4,432.65,461,11944
06/24/1998,433.4,435,431.5,434.5,406,12044
06/25/1998,436.1,437,432.6,433.85,553,11966
06/26/1998,433.1,435.2,432.5,435.15,403,12030
06/29/1998,435.5,438.4,435.5,437.4,708,12228
06/30/1998,437,438.2,435.1,437.1,1407,12715
07/01/1998,440,442.7,438.6,442.45,833,12758
07/02/1998,442,442.75,441,441.7,584,12784
07/06/1998,441,443.45,441,443.4,734,12973
07/07/1998,443.75,444,441.9,442.6,474,12903
07/08/1998,442,446,441.05,445.85,1199,13083
07/09/1998,444.75,446.1,443.4,444.75,681,12958
07/10/1998,445.5,445.7,442.5,444.25,432,12654
07/13/1998,445.5,445.5,443.3,444.45,741,12878
07/14/1998,445,446.7,445,445.8,514,13038
07/15/1998,446,448,445.7,447.8,490,13036
07/16/1998,447.7,450.25,445.3,450.1,864,13168
07/17/1998,449.75,450.9,449,449.4,569,13165
07/20/1998,449.75,450.7,448.1,450.45,438,13172
07/21/1998,451.2,451.2,442.5,442.7,780,13016
07/22/1998,442,442,436.8,439.35,816,12918
07/23/1998,440,440.4,432.55,432.9,553,12926
07/24/1998,434,435.25,426.3,430.75,861,12978
07/27/1998,429.5,429.5,423.5,429.35,562,12935
07/28/1998,428,429.4,421.5,421.9,693,12892
07/29/1998,423,425.8,419.9,420.5,571,12862
07/30/1998,423.5,427.7,423.4,427.55,756,12937
07/31/1998,427.7,428.7,419.4,420.05,1200,13188
08/03/1998,419.25,420,416.55,416.8,805,13094
08/04/1998,419,419.5,405.4,405.6,932,13274
08/05/1998,407.5,408.6,399.1,404.95,1147,13413
08/06/1998,401.5,409.8,401,409.45,978,13424
08/07/1998,409,418.15,409,415.85,1265,13426
08/10/1998,415,415,410,410.15,887,13560
08/11/1998,403.5,404,398.3,401.9,896,13381
08/12/1998,404.5,410.75,404.5,410.2,777,13491
08/13/1998,409,410.8,404.2,406.1,962,13467
08/14/1998,408.5,409.5,402.2,404.8,868,13445
08/17/1998,403.5,406.8,401.5,406.5,655,13492
08/18/1998,408.5,413.4,407.75,412,843,13702
08/19/1998,415,415,407.6,408.7,1501,13325
08/20/1998,407,408.5,405.2,405.5,496,13239
08/21/1998,399.5,403,393.5,401.5,980,13406
08/24/1998,402.5,404.3,398.7,399.65,676,13363
08/25/1998,402.2,403.7,397,397.7,646,13261
08/26/1998,394.5,395,389.9,391.5,822,13242
08/27/1998,385.5,386.5,375.7,375.7,1074,13194
08/28/1998,378,381.3,370.5,373.5,958,13290
08/31/1998,374.5,375.7,353,353.95,1196,13337
09/01/1998,355.5,364.4,351,363.4,2137,12841
09/02/1998,362.5,371.9,362.5,366.15,1346,12903
09/03/1998,360.5,365.75,359.5,364.5,1050,12628
09/04/1998,366.5,366.7,359.5,363.95,886,12653
09/08/1998,372.5,379.4,372.5,379.35,2249,11809
09/09/1998,378,378.5,370.5,371,2178,10938
09/10/1998,363,367.3,362.1,364.8,1799,5076
09/11/1998,364.3,374.75,364.3,374.7,2263,6744
09/14/1998,378.3,382.2,376.3,379.8,2844,9054
09/15/1998,377.3,382.8,376.3,381.95,1845,10430
09/16/1998,383.3,385.8,381.4,384.3,3284,12816
09/17/1998,376.3,379.8,373.1,378.05,1693,13478
09/18/1998,377.3,381.3,377.3,380.95,688,13667
09/21/1998,372.95,380.3,369.3,379.25,599,13745
09/22/1998,384.3,384.3,380.3,381.2,617,13600
09/23/1998,385.3,392.1,384.3,391.9,698,13636
09/24/1998,389.3,390.8,383.8,384.15,773,13510
09/25/1998,379.3,386.2,378.8,383.35,756,13506
09/28/1998,386.8,390.55,384.4,387,790,13539
09/29/1998,387.8,387.8,383.05,386.65,698,13730
09/30/1998,382.3,384,378.1,380.5,1522,14765
10/01/1998,376.3,377.8,366.3,369.5,1694,15314
10/02/1998,370.9,371.9,363.55,371,1826,15471
10/05/1998,367.3,369.8,357.9,360.3,1178,15789
10/06/1998,366.3,368.2,357.3,361.8,1200,15817
10/07/1998,361.8,361.8,351.9,357.1,1296,16349
10/08/1998,350.1,350.1,339.8,348.8,1191,16471
10/09/1998,352.3,355.8,347.1,354.3,652,16485
10/12/1998,359.55,364.7,358.8,361.55,0,0
10/13/1998,360.3,360.8,357.3,357.85,704,16421
10/14/1998,356.3,365.8,355.8,364.6,712,16507
10/15/1998,363.3,378.8,363.3,377.9,776,16623
10/16/1998,378.3,382.8,377.5,382.2,677,16631
10/19/1998,380.8,387.8,380.8,386.8,2151,17093
10/20/1998,388.3,395.55,387.4,387.55,1793,17167
10/21/1998,389.8,389.8,384.55,388.25,1830,16943
10/22/1998,388.3,393.1,387.3,392.1,761,17063
10/23/1998,390.3,393.2,388.8,389.9,514,17140
10/26/1998,392.3,394.6,389,394.6,637,17204
10/27/1998,398.3,399,391.6,393.1,1056,17250
10/28/1998,392.1,395.7,389.8,395.7,613,17360
10/29/1998,395.8,399.8,394.55,399.55,521,17256
10/30/1998,402.3,406,401.3,405.7,899,17337
11/02/1998,408.3,414,406.8,413.9,1077,17360
11/03/1998,413.8,413.8,410.05,410.2,904,16911
11/04/1998,415.3,418.8,413.8,418.1,1235,16850
11/05/1998,416.3,421.7,415.4,420.1,991,16871
11/06/1998,420.3,423.5,419.3,422.85,634,16802
11/09/1998,421.3,422.8,418,419.8,1152,16536
11/10/1998,418.8,419.2,416.3,416.9,773,16476
11/11/1998,420.3,421.3,414.55,415.7,714,16432
11/12/1998,414.8,416.7,413.3,416.3,854,16560
11/13/1998,416.3,418.2,415.8,416.6,608,16590
11/16/1998,418.8,419.5,414.6,417.2,867,16474
11/17/1998,417,420.55,412.9,420,901,16697
11/18/1998,419.8,422.4,418.3,422.4,643,16739
11/19/1998,422.3,425.2,422.3,425.2,548,16926
11/20/1998,426.8,427.3,422.3,423.1,750,16694
11/23/1998,424.8,429.2,424.8,428.05,844,16894
11/24/1998,426.8,429.8,425.3,425.4,717,16752
11/25/1998,425.55,427.8,425.5,427.3,425,16861
11/27/1998,430.3,430.3,427.3,430.3,270,16865
11/30/1998,428.8,430.7,418.8,419.05,1612,16804
12/01/1998,415.3,421.8,415.3,420.95,2527,16147
12/02/1998,420.2,423.2,419.3,422.15,879,15896
12/03/1998,421.3,425.8,419.9,420.4,922,15549
12/04/1998,424.05,426.3,421.8,425.8,897,15152
12/07/1998,427.3,429.8,425.55,429.35,1494,14444
12/08/1998,429.3,432,426.6,427.65,1911,13657
12/09/1998,428.3,429.6,426.5,428.3,1426,12540
12/10/1998,429.9,429.9,420.5,420.5,2214,6859
12/11/1998,419.5,422.8,418.1,419.6,2005,8350
12/14/1998,415.4,418.1,410.9,410.9,2114,9530
12/15/1998,414.4,416.9,413.4,416.1,3195,11689
12/16/1998,418.4,418.65,415.2,416.65,2838,13608
12/17/1998,417.4,422.65,417.4,422.4,2112,14994
12/18/1998,423.4,425.3,420.9,422.65,649,15005
12/21/1998,423.4,430.7,423.4,430,919,15178
12/22/1998,430.4,430.9,425.4,428.3,690,15076
12/23/1998,432.4,435.9,430.4,435.7,450,15020
12/24/1998,435.7,436.9,433.4,436,240,15069
12/28/1998,437.4,443.2,437.4,439.9,758,15325
12/29/1998,440.4,443.4,437.4,443.35,767,15518
12/30/1998,440.9,446.8,440,446.35,1001,15720
12/31/1998,446.2,457.9,445.4,457.15,1956,15981
01/04/1999,457.4,461.2,455.4,458,1767,16087
01/05/1999,458.4,458.8,455.9,458.7,1104,15957
01/06/1999,463.4,464.3,460.5,464.15,1100,16304
01/07/1999,459.4,461.3,457.5,459.5,907,16112
01/08/1999,463.9,463.9,456,459.1,1236,15961
01/11/1999,457.9,460.4,454,456.35,894,15941
01/12/1999,454.9,455.8,451.5,453.1,1120,16177
01/13/1999,445.1,454.3,438.4,450.2,1220,16160
01/14/1999,451.4,452.4,445.15,445.8,1088,16140
01/15/1999,448.4,452.8,447.4,452.25,693,16196
01/19/1999,454.4,454.9,449.4,452.25,1016,16141
01/20/1999,456.9,456.9,449.6,451.1,1169,16074
01/21/1999,448.9,450.2,443.1,443.5,949,16127
01/22/1999,439.7,445.2,439.7,442.9,846,16302
01/25/1999,443.4,444.7,440.4,444.4,828,16378
01/26/1999,445.3,446.1,442.7,445.8,663,16407
01/27/1999,447.2,447.2,441.5,442.5,971,16488
01/28/1999,443.9,446.3,443.4,444.9,678,16355
01/29/1999,447.2,447.2,442.65,443.4,503,16338
02/01/1999,444.9,446,443.9,444.15,914,16125
02/02/1999,443.9,443.9,437.2,440.55,1215,16160
02/03/1999,439.15,446.9,439.15,446.85,1087,16432
02/04/1999,446.4,446.4,438.45,439.4,761,16462
02/05/1999,438.9,439.1,432.9,433.4,532,16488
02/08/1999,435.4,437.6,433,436.35,392,16523
02/09/1999,436.4,436.4,427.4,427.75,859,16435
02/10/1999,427.9,429.3,423.5,424.15,1517,16297
02/11/1999,424.9,434.2,424.9,433.3,1219,16356
02/12/1999,433.3,433.3,427.9,428.4,1219,16356
02/16/1999,429.9,429.9,429.9,429.9,912,15970
02/17/1999,421.4,427.4,420.2,420.3,1393,15787
02/18/1999,421.9,424.7,420.4,424.05,1043,15656
02/19/1999,424.9,427.1,423.4,424.75,999,15643
02/22/1999,424.9,431.4,424.4,431.4,630,15622
02/23/1999,432.4,432.7,429.9,430.2,950,15078
02/24/1999,431.65,433.65,426,426.1,1331,14905
02/25/1999,425.4,426.4,420.5,423.15,1217,14830
02/26/1999,424.9,424.9,420.5,422.4,16180,14674
03/01/1999,421.8,425.2,420.5,424.9,15700,14202
03/02/1999,425.4,429.65,423.9,425.4,12340,13846
03/03/1999,426.4,427.4,422,423.4,12540,13385
03/04/1999,424.9,428.9,423,428.9,14600,12939
03/05/1999,433.9,433.9,429.15,431.4,12240,12644
03/08/1999,431.9,433.9,430.6,433.45,20970,11655
03/09/1999,431.4,434.4,428.1,429.4,18490,10905
03/10/1999,429.9,432.4,429.4,432.4,1222,5773
03/11/1999,433.9,435.4,429.9,432.4,1886,6889
03/12/1999,433.4,433.4,427.4,429.9,2147,8422
03/15/1999,430.15,433.3,429.9,431.05,2224,9917
03/16/1999,430.9,433.15,430.9,431.4,1468,10799
03/17/1999,430.9,432.8,429.9,432.3,1793,11579
03/18/1999,430.9,434.8,430.9,434.8,789,11890
03/19/1999,435.9,435.9,425.4,425.65,1241,11475
03/22/1999,426.1,427.9,424.5,424.95,732,11513
03/23/1999,423.4,423.9,416.9,417,677,11439
03/24/1999,418.9,423.9,416.4,423.65,960,11706
03/25/1999,424.9,429.8,424.9,429.65,874,11776
03/26/1999,427.4,430.4,425.9,427.9,911,11709
03/29/1999,428.9,435.8,428.9,435.1,840,11798
03/30/1999,433.9,434.9,428.6,428.9,1022,11569
03/31/1999,430.4,434.15,429.4,430.3,911,11594
04/01/1999,432.9,433.7,429,432.75,738,11671
04/05/1999,436.9,436.9,432.4,434.15,611,11771
04/06/1999,433.4,436.4,428.7,428.7,1703,11736
04/07/1999,433.4,433.6,425.6,426.5,1224,12117
04/08/1999,426.4,433.4,424.7,433.4,1597,11731
04/09/1999,432.4,434.4,430.4,433.15,565,11608
04/12/1999,429.9,436.15,429.4,435.4,840,11650
04/13/1999,435.45,439.9,435.45,436.7,1240,11559
04/14/1999,438.4,445.7,438.4,439.7,1931,11741
04/15/1999,440.4,443.9,436.9,443.4,1698,12211
04/16/1999,445.4,447.4,440.9,443.9,1273,12443
04/19/1999,447.4,452.3,441.9,443.2,3167,12443
04/20/1999,443.9,444.7,439.9,443.9,1052,12616
04/21/1999,444.4,452.95,444.4,452.9,3145,12903
04/22/1999,455.4,455.4,449.4,453.15,840,12876
04/23/1999,453.3,455.3,449.5,454.15,758,12825
04/26/1999,455,458.9,455,456.9,1050,12372
04/27/1999,458.4,460.4,455.7,456.9,728,12041
04/28/1999,455.9,462.15,454.6,460.25,1009,12085
04/29/1999,459.4,464.4,457,462.9,1301,12148
04/30/1999,465.4,466.3,454.9,457.85,1194,12211
05/03/1999,459.4,465.4,459.4,465.4,730,12231
05/04/1999,463.4,468.7,462.4,463.15,732,12240
05/05/1999,462.4,465.9,455.9,465.15,1128,12349
05/06/1999,462.9,464.8,458.9,458.9,981,12499
05/07/1999,461.4,463.9,458.1,463.9,593,12457
05/10/1999,464.4,467.1,461.4,465,982,12643
05/11/1999,467.4,469.7,464.9,468.95,515,12761
05/12/1999,469.4,472.1,461.9,471.9,706,12771
05/13/1999,473.9,477.4,472,473.9,754,12877
05/14/1999,466.4,468.4,463,463,689,12733
05/17/1999,461.9,463.9,456.65,462.9,649,12645
05/18/1999,464.4,465,459,462.4,711,12585
05/19/1999,463.65,468.3,462.4,468.2,1163,12900
05/20/1999,468.9,471.15,466.4,466.65,508,12955
05/24/1999,468.6,468.9,457.9,459.65,959,12594
05/25/1999,459.15,461.8,453.15,453.8,788,12772
05/26/1999,456.65,457.8,450.4,455.4,1381,12855
05/27/1999,453.9,457.9,452,456.9,1284,13080
05/28/1999,457.9,460.8,455.9,458.4,0,13080
06/01/1999,458.9,458.9,454.15,455.4,815,12969
06/02/1999,455.9,459.7,451.9,459.7,1125,13064
06/03/1999,461.15,461.9,458.5,460.4,1055,12619
06/04/1999,462.9,471.9,461,465.15,1002,12540
06/07/1999,467.4,471.6,466.4,470.6,916,12214
06/08/1999,470.5,470.9,462.4,462.6,1941,11636
06/09/1999,464.8,465.8,464.3,465.8,910,3106
06/10/1999,463.3,464.2,460.05,462.55,2230,4755
06/11/1999,462.55,465.1,458.9,460.8,2408,6265
06/14/1999,462.8,462.8,458.1,458.55,1922,7719
06/15/1999,459.3,463.8,459.3,462.3,2602,9427
06/16/1999,467.3,468.15,464.9,467.3,2819,11565
06/17/1999,466.05,471.1,465.6,470.05,1678,12798
06/18/1999,469.3,470.7,466.8,470.7,829,12684
06/21/1999,470.3,473.8,468.8,473.3,864,12895
06/22/1999,471.3,475.3,470.3,470.85,590,12963
06/23/1999,469.3,473.55,467.8,473.05,1024,13194
06/24/1999,472.3,472.4,465.05,466.7,842,13295
06/25/1999,467.8,469.5,464.4,466.55,706,13325
06/28/1999,468.1,470.3,466.3,470.1,625,13386
06/29/1999,469.3,477.1,468.8,475.2,1134,13746
06/30/1999,474.3,480.8,473.3,476.3,1015,13722
07/01/1999,478.3,480.6,476.3,479.3,995,13692
07/02/1999,480.05,481.8,479.3,480.8,995,13692
07/06/1999,479.5,485.1,478.8,483.3,768,13780
07/07/1999,482.3,482.3,476.8,478.55,859,13775
07/08/1999,477.3,482.1,477.3,480.8,1058,14067
07/09/1999,482.3,483.3,479.3,482.1,440,14137
07/12/1999,484.3,484.9,481,481.3,1039,14384
07/13/1999,478.55,481.2,476.8,479,641,14419
07/14/1999,480.4,485.05,479.8,485.05,850,14511
07/15/1999,487.8,488.8,484.4,488.8,664,14378
07/16/1999,489.8,489.8,487.1,487.35,681,14535
07/19/1999,489.2,489.2,483.3,484.3,697,14416
07/20/1999,483.3,483.3,475.85,476,547,14365
07/21/1999,477.3,480.55,474.8,480.3,1507,14652
07/22/1999,479.8,479.8,473.55,476.8,944,14448
07/23/1999,478.3,479.1,473.3,473.55,656,14388
07/26/1999,472.8,473.3,467.3,467.3,566,14393
07/27/1999,471.8,475.6,470.05,472.8,1207,14503
07/28/1999,473.8,473.8,469.8,471.8,817,14354
07/29/1999,468.3,468.3,463.9,464,931,14313
07/30/1999,465.3,469.6,464.8,465.85,931,14313
08/02/1999,465.8,468.3,457.5,464,1277,13799
08/03/1999,466.3,466.3,459,460.55,1194,13879
08/05/1999,456.3,457.7,450.3,457.3,764,13763
08/06/1999,455.8,457.7,452.8,453.4,711,13652
08/09/1999,453.8,456.3,452.4,452.55,421,13613
08/10/1999,452.3,452.3,443.3,448.8,755,13651
08/11/1999,450.8,454.8,450.8,454.3,1062,13683
08/12/1999,455.3,456.8,453.8,454.9,794,13710
08/13/1999,457.3,460.2,457.3,459.3,680,13726
08/16/1999,460.55,461.3,457.4,459.55,529,13758
08/17/1999,462.8,463.3,457.85,460.6,663,13718
08/18/1999,459.8,460.2,457.5,458.3,627,13418
08/19/1999,454.3,459.05,453.3,456.7,983,13426
08/20/1999,457.8,461.8,456.8,460.65,571,13234
08/23/1999,463.3,465.3,462.3,464.8,539,13380
08/24/1999,463.8,465.3,461.3,462.7,983,13061
08/25/1999,463.8,463.8,459.8,463,764,13039
08/26/1999,463.3,463.3,461.3,461.3,828,12767
08/27/1999,461.8,461.8,455.4,455.6,820,12853
08/30/1999,455.8,457.3,450.4,451,1081,12831
08/31/1999,451.4,453.8,448.8,449.8,1062,12847
09/01/1999,452.3,457.2,452.3,456.55,1399,12568
09/02/1999,450.8,453.5,447.8,452.7,1246,12355
09/03/1999,459.8,463.2,458.8,462.8,1521,11847
09/07/1999,461.8,464.8,461.55,463.15,608,11693
09/08/1999,461.3,462.55,458.9,459.6,1049,11047
09/09/1999,458.8,464.3,458.8,463.65,1280,10080
09/10/1999,468.55,468.55,464.55,466.95,1414,3975
09/13/1999,465.05,465.95,462.55,462.7,0,3975
09/14/1999,459.55,463.55,459.15,463.55,3263,9491
09/15/1999,468.05,468.05,457.55,457.8,2347,10974
09/16/1999,458.55,459.05,450.65,453.85,1735,11816
09/17/1999,455.55,460.45,455.55,460.45,677,11746
09/20/1999,462.05,462.05,456.8,457.05,615,11891
09/21/1999,454.05,455.05,448.55,449.95,692,11960
09/22/1999,449.95,451.45,449.95,451.45,460,12006
09/23/1999,453.05,453.05,440.55,441.55,751,11809
09/24/1999,438.05,442.95,435.55,439.55,527,11804
09/27/1999,443.55,444.8,439.85,440.35,540,11804
09/28/1999,439.55,439.55,431.55,437.9,1048,11662
09/29/1999,438.05,441.55,437.65,437.65,856,11830
09/30/1999,439.55,440.55,434.25,437.95,1106,12141
10/01/1999,435.55,437.45,432.55,434.85,880,12435
10/04/1999,436.4,442.8,436.05,442.8,783,12479
10/05/1999,442.55,444.25,437.15,441.15,674,12391
10/06/1999,442.05,445.8,441.6,445.15,1013,12402
10/07/1999,446.85,446.85,441.75,442.15,938,12296
10/08/1999,443.05,443.95,437.65,440.25,750,12222
10/11/1999,440.55,447.05,440.55,446.9,852,12527
10/12/1999,446.55,446.85,439.9,440.75,998,12807
10/13/1999,438.55,440.95,434.05,434.05,737,12802
10/14/1999,434.65,436.95,433,436.05,979,12681
10/15/1999,428.55,433.05,427.15,431.25,1047,12942
10/18/1999,431.25,431.25,421.25,425.3,982,13066
10/19/1999,428.25,432.05,427.05,428.1,796,13046
10/20/1999,429.55,432.55,426.15,431.55,991,12834
10/21/1999,425.55,432.45,424.55,432.4,1649,12741
10/22/1999,434.05,439.35,433.55,437.85,564,12683
10/25/1999,435.05,438.25,435.05,438.05,534,12773
10/26/1999,439.55,439.55,433.8,433.95,743,12839
10/27/1999,434.25,436.45,432.8,435.4,831,12913
10/28/1999,441.05,446.55,440.05,445.25,885,12904
10/29/1999,448.55,454.95,448.55,453.8,666,12674
11/01/1999,453.05,457.05,452.55,455.55,880,13027
11/02/1999,456.45,460.05,454.55,455.8,611,12983
11/03/1999,459.55,461.3,459.2,460.85,648,13136
11/04/1999,464.05,464.95,461.55,464.2,1071,13250
11/05/1999,470.55,470.55,469.05,469.05,1926,13696
11/08/1999,467.55,472.05,467.3,469.55,1045,13631
11/09/1999,471.55,471.55,466.25,467.8,655,13601
11/10/1999,466.05,472.55,466.05,469.55,638,13567
11/11/1999,471.05,472.55,469.05,470.25,285,13574
11/12/1999,473.05,474.95,465.65,474.9,968,13774
11/15/1999,474.55,477.45,473.65,477.05,573,13720
11/16/1999,479.55,484.05,477.55,484,1411,13941
11/17/1999,481.55,485.65,481.55,483.35,914,14163
11/18/1999,485.05,487.25,484.05,487.15,464,14211
11/19/1999,487.05,489.05,484.05,486.55,550,14111
11/22/1999,486.05,487.05,481.05,483.35,632,14087
11/23/1999,483.05,483.55,473.05,473.8,1530,13943
11/24/1999,473.3,478.35,470.8,477.85,895,13931
11/26/1999,479.55,480.45,478.05,478.05,216,13970
11/29/1999,477.45,477.95,471.55,473.15,1112,14040
11/30/1999,472.55,475.8,470.8,472.3,1682,13871
12/01/1999,472.8,477.05,472.55,476.1,1318,13804
12/02/1999,477.05,481.35,476.35,481.35,1145,13318
12/03/1999,486.55,488.3,485.55,487.3,1287,12506
12/06/1999,486.55,488.35,481.55,483.95,1562,11999
12/07/1999,484.55,484.55,476.6,481.45,1325,11436
12/08/1999,480.55,480.55,474.45,474.45,2133,10683
12/09/1999,477.55,479.05,467.55,470.3,2343,9085
12/10/1999,473.8,473.8,468.4,471.8,2083,8658
12/13/1999,470.3,475.3,470.3,472.55,2183,10213
12/14/1999,471.3,471.3,463.9,464.8,1993,11201
12/15/1999,462.8,467.8,461.3,466.3,2400,12736
12/16/1999,469.05,472.05,467.5,470.3,1473,13122
12/17/1999,473.8,474.8,469.3,469.8,461,13156
12/20/1999,470.8,472.8,469.3,469.85,1012,13446
12/21/1999,469.3,478.9,469.3,478.9,830,13549
12/22/1999,480.3,484.3,478.3,484.3,491,13576
12/23/1999,487.3,492.3,486.8,489.8,446,13569
12/27/1999,491.3,491.8,484.3,486.8,691,13396
12/28/1999,485.8,490.8,485.3,488.8,384,13460
12/29/1999,487.8,493.8,487.8,493.4,776,13636
12/30/1999,494.8,496.3,492.5,493.15,562,13565
12/31/1999,494.3,495.95,492.8,495.95,764,13308
01/03/2000,483.3,498.8,481.8,487.85,1307,12847
01/04/2000,483.3,483.3,472.3,472.8,937,12743
01/05/2000,472.8,478.8,465.3,475.3,2117,12638
01/06/2000,473.3,479.3,471.8,472.05,594,12515
01/07/2000,474.8,487.8,473.8,487.8,598,12537
01/10/2000,492.8,501.3,492.05,500.1,785,12696
01/11/2000,498.8,498.8,487.8,489.4,861,12877
01/12/2000,489.8,489.8,481.9,482,820,12837
01/13/2000,484.8,493.8,484.55,492.55,604,12831
01/14/2000,498.8,502.8,497.3,499.3,538,12834
01/18/2000,496.3,501.8,495.8,500.3,622,12777
01/19/2000,498.8,504.3,497.8,502.35,465,12702
01/20/2000,504.8,505.3,497.9,502.3,954,12775
01/21/2000,505.3,505.8,498.9,504.55,469,12639
01/24/2000,509.3,509.3,491.3,491.3,558,12740
01/25/2000,493.8,494.3,484.9,492.3,538,12796
01/26/2000,493.3,497.3,490.3,491,839,12948
01/27/2000,494.7,498.3,484.3,491.25,691,12968
01/28/2000,488.8,491.05,478.3,479.8,1415,13330
01/31/2000,480.3,481.75,471.8,480.8,1206,13178
02/01/2000,480.8,486.8,478.3,485.8,1120,12948
02/02/2000,487.3,493.3,486.8,491.15,646,12997
02/03/2000,494.3,497.3,489.3,495.55,643,13054
02/04/2000,498.8,499.3,492.8,493.8,712,12985
02/07/2000,493.3,496.8,492.35,496.05,721,12931
02/08/2000,500.8,501.35,500.8,501.35,343,12972
02/09/2000,502.7,502.7,493,493.15,535,13048
02/10/2000,494.8,499.7,493.3,498.25,690,13098
02/11/2000,500.8,501.3,489.8,491.9,896,13239
02/14/2000,494.3,495.3,488.3,492.8,872,13178
02/15/2000,492.3,495.8,485.9,495.55,821,13263
02/16/2000,492.3,497.3,492.3,494.8,687,13261
02/17/2000,496.8,500.8,494.3,499.3,747,13326
02/18/2000,500.3,500.3,485.85,487.3,719,13205
02/22/2000,489.3,489.3,479.3,484.45,957,13187
02/23/2000,487.8,495.8,485.9,494.35,675,13236
02/24/2000,496.8,500.55,489.8,499.6,769,13215
02/25/2000,500.3,502.3,493.3,493.3,724,13163
02/28/2000,495.3,498.8,486.3,494.8,1117,13051
02/29/2000,499.8,512.1,499.6,511.95,899,13012
03/01/2000,514.05,518.7,511.8,516.8,1396,12900
03/02/2000,517.8,519.8,511.3,513.55,747,12873
03/03/2000,518.3,527.7,517.8,525.85,928,12596
03/06/2000,525.8,531.8,524.05,528.7,1873,11467
03/07/2000,530.8,531.7,520.8,523.3,2163,10444
03/08/2000,526.8,529.2,513.3,522.45,3024,8944
03/09/2000,521.8,533.8,520.3,531.65,1598,8057
03/10/2000,531.2,538.7,528.8,532.7,2431,8542
03/13/2000,522.7,527.7,515.2,516,2161,10085
03/14/2000,520.2,526.2,502.2,504.2,2554,10879
03/15/2000,507.2,508.1,498.2,504.8,2164,12087
03/16/2000,509.2,533.7,504.9,530.95,1882,12577
03/17/2000,527.2,536.7,525.2,536.45,633,12529
03/20/2000,536.1,537.6,518.7,519.95,875,12412
03/21/2000,519.7,531.2,511.2,530.7,1062,12471
03/22/2000,532.7,543.2,532.2,541.2,351,12476
03/23/2000,540.2,546.2,538.2,542.7,472,12394
03/24/2000,543.1,553.2,541.2,545.2,851,12772
03/27/2000,545.2,549.7,542.45,545.1,484,12905
03/28/2000,543.2,546.5,534.2,534.2,534,12884
03/29/2000,534.7,538.7,524.2,526.9,454,12840
03/30/2000,526.2,538.7,521.2,524.4,1289,13008
03/31/2000,532.2,545.55,526.7,545.55,1289,13008
04/03/2000,544.2,544.2,523.2,523.2,3354,12451
04/04/2000,528.2,529.2,487.2,519.2,1693,12264
04/05/2000,515.2,529.7,510.2,520.2,1468,12383
04/06/2000,522.2,539.3,522.2,532.7,649,12536
04/07/2000,539.2,539.2,531.7,534.35,603,12472
04/10/2000,537.7,537.7,519.2,519.7,746,12360
04/11/2000,516.2,527.2,509.2,518.75,825,12343
04/12/2000,519.2,523.2,510.2,510.2,470,12384
04/13/2000,515.2,519.2,504.7,507.7,470,12384
04/18/2000,492.2,506.7,488.2,504.7,958,12635
04/19/2000,507.2,509.2,500.7,503.2,753,12573
04/20/2000,505.2,508.2,499.7,502.3,499,12631
04/24/2000,498.2,508.2,491.7,497.7,830,12645
04/25/2000,503.2,518.7,503.2,517.7,513,12757
04/26/2000,519.2,522.1,511.2,513.1,565,12704
04/27/2000,505.2,518.95,503.2,517.45,741,12664
04/28/2000,524.2,524.6,518.2,522.95,571,12461
05/01/2000,527.2,531.95,527.2,531.95,561,12511
05/02/2000,529.7,531.6,516.7,516.75,601,12430
05/03/2000,516.2,517.2,502.7,509.7,843,12734
05/04/2000,510.7,523.2,510.2,522.95,2100,13337
05/05/2000,518.2,531.2,518.2,530.7,854,13346
05/08/2000,525.2,530.7,522.7,524.7,889,13238
05/09/2000,526.2,527.2,517.2,520.8,1075,13493
05/10/2000,519.7,519.7,504.7,506.7,924,13254
05/11/2000,512.2,519.2,509.2,519,924,13254
05/12/2000,522.2,526.7,519.2,519.25,922,13652
05/15/2000,521.7,525.7,515.2,523.2,784,13745
05/16/2000,529.2,533.7,528.2,531.2,860,13906
05/17/2000,525.2,530.2,523.2,528.2,697,13956
05/18/2000,528.2,529,519.45,519.45,711,13646
05/19/2000,517.2,518.7,509.2,509.45,706,13323
05/22/2000,513.2,513.2,496.7,503.45,825,13244
05/23/2000,504.7,510.2,495.9,498.6,848,13271
05/24/2000,498.2,505.7,488.7,504.2,1685,13061
05/25/2000,506.2,511,498.7,500.8,585,12760
05/26/2000,503.2,503.7,497.7,501.2,672,12683
05/30/2000,506.2,517.1,506.2,517.1,778,12682
05/31/2000,515.2,521.7,514.45,518,859,12802
06/01/2000,523.2,532.7,520.2,532.2,1179,12287
06/02/2000,544.2,546.2,541.7,543.7,889,12075
06/05/2000,543.1,547.1,535.2,538.2,1170,11985
06/06/2000,537.7,543.1,531.2,532.55,1636,10960
06/07/2000,533.2,538.2,528.75,536.95,3356,8625
06/08/2000,539.7,539.7,530.2,531.8,2237,7551
06/09/2000,535.7,539.7,534.7,537.1,2179,6252
06/12/2000,538.1,538.1,527.2,529.2,2029,8334
06/13/2000,528.7,535.2,525.7,535.2,2546,9989
06/14/2000,537.2,537.2,527.7,529.2,2058,11389
06/15/2000,529.2,538.2,526.2,535.95,1591,12217
06/16/2000,536.7,539.2,532.6,535.2,1300,12429
06/19/2000,535.7,544.2,532.2,542.45,829,12611
06/20/2000,543.7,547.4,540.8,547.3,1216,13107
06/21/2000,545.2,546.7,542.7,544.2,0,0
06/22/2000,545.2,545.2,530.7,531.2,901,13448
06/23/2000,532.7,534.7,525.7,528.2,370,13453
06/26/2000,531.2,532.7,525.7,532.45,331,13490
06/27/2000,530.7,532.2,522.7,523.45,400,13560
06/28/2000,523.7,532.7,522.8,530.2,1453,13254
06/29/2000,527.7,534.2,527.2,528.3,1305,13734
06/30/2000,528.4,532.7,520.7,521,691,13539
07/03/2000,522.7,531,521.7,531,561,13445
07/05/2000,525.7,527.7,521.2,522.7,686,13381
07/06/2000,522.7,529.2,521.2,529.2,921,13211
07/07/2000,532.2,537.5,530.7,536.1,550,13104
07/10/2000,535.9,543.2,535.7,540.2,525,13053
07/11/2000,540.2,546.7,539.7,545.7,365,13008
07/12/2000,550.7,552.7,547.7,552.7,550,13111
07/13/2000,555.5,555.5,551.8,553.1,365,13181
07/14/2000,555.2,557.2,551.7,557.2,341,13241
07/17/2000,555.7,556.2,552.7,555.7,648,13141
07/18/2000,555.2,555.2,547.2,548.45,1193,12700
07/19/2000,546.7,551.7,542.7,544.1,566,12544
07/20/2000,544.7,551.2,544.7,550.45,959,12663
07/21/2000,549.2,549.2,539.2,539.2,529,12755
07/24/2000,542.2,542.2,534.2,536.1,258,12712
07/25/2000,537.7,537.7,532.7,535.9,764,12984
07/26/2000,534.2,534.7,526.3,532.55,585,12920
07/27/2000,531.7,532.7,522.7,524.2,606,12676
07/28/2000,526.7,527.7,515.7,520.1,537,12530
07/31/2000,522.7,527.7,516.7,527.1,631,12781
08/01/2000,527.2,529.7,524.8,529.7,630,12906
08/02/2000,528.7,535.1,525.7,531.8,451,12932
08/03/2000,526.7,537.2,522.2,537.2,481,12943
08/04/2000,539.2,541.7,536.7,540.5,587,13037
08/07/2000,540.7,548.7,540.7,547.3,740,12982
08/08/2000,546.7,549.7,545.7,546.2,309,12957
08/09/2000,548.4,550.05,541.8,541.8,491,12867
08/10/2000,541.8,543.2,538.7,539.7,307,12836
08/11/2000,539.7,549.6,537.8,549.6,547,13004
08/14/2000,550.7,554.95,547.7,554.45,391,13126
08/15/2000,554.45,554.95,548.7,550.35,503,13108
08/16/2000,551.2,554.7,549.8,553.15,494,13115
08/17/2000,551.1,558.6,550.4,558.2,376,13107
08/18/2000,559.2,560.7,556.7,559.2,365,13122
08/21/2000,559.7,561.2,556.2,558.2,248,13075
08/22/2000,560.7,560.7,557.8,559.3,356,13159
08/23/2000,557.7,561.1,555.7,560.7,361,13156
08/24/2000,561.7,565.7,559,565.7,461,13227
08/25/2000,564.7,566.7,560.2,565.7,838,13028
08/28/2000,567.2,570.6,566.7,567.2,205,13083
08/29/2000,567.7,569.7,565.8,569.7,884,12903
08/30/2000,567.2,570.7,566.7,568.95,407,12855
08/31/2000,572.2,578.7,572.2,575.95,1102,12952
09/01/2000,579.7,582.7,577.7,581.95,945,12927
09/05/2000,580.2,580.7,574.7,575.7,1623,12384
09/06/2000,575.2,576.7,570.7,574.25,1947,11486
09/07/2000,576.7,582.6,575.7,582.6,2879,9728
09/08/2000,581.65,581.65,576.65,576.65,85,0
09/11/2000,575.65,583.05,575.15,579.15,98,0
09/12/2000,579.65,581.65,574.55,575.65,63,0
09/13/2000,571.65,575.15,571.15,573.15,110,0
09/14/2000,576.65,580.65,576.65,578.65,77,0
09/15/2000,578.15,578.15,571.95,572.65,116,0
09/18/2000,574.15,574.65,556.15,557.65,141,0
09/19/2000,559.65,565.15,556.35,564.15,119,0
09/20/2000,565.15,565.65,557.15,564.65,173,0
09/21/2000,561.65,562.15,554.65,555.15,122,0
09/22/2000,546.65,560.65,544.15,560.65,121,0
09/25/2000,564.15,565.15,560.65,561.25,88,0
09/26/2000,562.15,565.65,557.65,558.15,149,0
09/27/2000,562.65,564.9,557.9,559.4,140,0
09/28/2000,560.65,574.65,560.65,574.15,137,0
09/29/2000,572.65,574.15,566.65,566.65,125,0
10/02/2000,571.65,572.65,562.85,565.15,171,0
10/03/2000,566.65,567.65,552.15,552.15,148,0
10/04/2000,553.15,555.15,547.9,554.15,143,0
10/05/2000,554.65,556.4,551.65,554.15,110,0
10/06/2000,554.15,556.65,540.15,542.15,117,0
10/09/2000,544.65,544.65,532.15,543.65,139,0
10/10/2000,542.65,544.65,530.65,530.65,166,0
10/11/2000,526.65,532.15,520.65,525.65,152,0
10/12/2000,527.65,530.65,513.65,516.15,171,0
10/13/2000,513.65,531.65,512.65,530.15,134,0
10/16/2000,531.65,534.65,526.65,533.65,98,0
10/17/2000,536.65,537.15,518.85,523.35,170,0
10/18/2000,513.65,525.15,505.15,521.65,187,0
10/19/2000,525.15,538.65,524.75,538.65,100,0
10/20/2000,537.65,546.4,537.65,545.15,106,0
10/23/2000,544.65,548.65,543.9,546.15,97,0
10/24/2000,547.65,547.65,536.65,536.65,147,0
10/25/2000,534.65,537.05,522.15,524.15,118,0
10/26/2000,526.15,530.35,516.15,529.65,146,0
10/27/2000,533.65,534.65,526.65,534.65,142,0
10/30/2000,531.65,538.65,530.65,535.15,111,0
10/31/2000,538.65,549.65,538.65,546.15,164,0
11/01/2000,544.65,551.15,543.65,549.65,152,0
11/02/2000,552.65,559.15,551.15,556.75,114,0
11/03/2000,559.65,560.15,554.15,555.65,128,0
11/06/2000,557.65,561.15,556.65,557.75,131,0
11/07/2000,556.65,556.65,551.15,555.4,120,0
11/08/2000,557.15,558.9,547.65,547.65,116,0
11/09/2000,546.15,546.15,531.65,540.65,150,0
11/10/2000,538.65,538.65,527.75,528.65,137,0
11/13/2000,524.65,526.65,509.75,519.15,195,0
11/14/2000,525.65,533.65,525.65,531.15,156,0
11/15/2000,531.65,543.45,530.65,541.55,175,0
11/16/2000,538.65,541.65,529.65,530.15,139,0
11/17/2000,531.65,538.55,528.65,531.15,130,0
11/20/2000,526.65,526.75,516.65,518.65,124,0
11/21/2000,522.65,523.15,514.4,521.15,134,0
11/22/2000,515.65,518.15,508.15,513.65,138,0
11/24/2000,514.65,529.15,514.65,528.65,75,0
11/27/2000,534.65,535.55,528.65,531.15,140,0
11/28/2000,529.65,529.65,515.65,517.65,176,0
11/29/2000,517.65,518.65,511.15,513.15,135,0
11/30/2000,507.65,509.65,497.05,505.65,179,0
12/01/2000,510.15,523.55,509.15,517.15,179,0
12/04/2000,516.15,517.45,509.9,516.05,143,0
12/05/2000,523.15,532.9,521.15,532.15,166,0
12/06/2000,532.65,539.9,526.65,528.55,154,0
12/07/2000,523.65,531.15,522.65,528.65,72,0
12/08/2000,538.6,551.6,538.6,542.6,146,0
12/11/2000,551.6,563.1,551.1,560.6,137,0
12/12/2000,557.6,558.6,542.6,544.6,157,0
12/13/2000,544.6,548.1,533.6,535.6,123,0
12/14/2000,533.6,536.1,524.6,525.1,132,0
12/15/2000,519.6,522.1,514.1,520.1,109,0
12/18/2000,521.6,531.1,521.6,529.1,131,0
12/19/2000,526.6,533.6,519.6,520.1,116,0
12/20/2000,510.6,513.5,503.6,505.1,149,0
12/21/2000,501.6,514.1,501.1,507.6,156,0
12/22/2000,513.6,527.1,513.6,526.6,104,0
12/26/2000,528.6,532.6,526.6,532.6,88,0
12/27/2000,529.6,541.6,528.1,540.6,77,0
12/28/2000,539.6,552.6,539.1,551.3,123,0
12/29/2000,552.6,554.6,538.6,538.6,150,0
01/02/2001,539.6,539.6,517.6,519.6,167,0
01/03/2001,518.6,539.1,509.6,536.6,229,0
01/04/2001,537.6,537.6,525.6,525.6,139,0
01/05/2001,528.1,528.1,509.1,513.1,163,0
01/08/2001,513.1,513.1,504.1,511.6,130,0
01/09/2001,515.6,515.6,506.6,509.6,136,0
01/10/2001,507.6,524.6,507.1,524.1,133,0
01/11/2001,522.6,530.6,522.6,528.6,118,0
01/12/2001,531.6,534.1,524.6,530.6,128,0
01/16/2001,531.1,531.6,525.6,530.6,111,0
01/17/2001,539.6,539.6,530.1,532.1,95,0
01/18/2001,532.6,534.6,527.6,531.1,118,0
01/19/2001,538.6,538.6,525.1,525.1,147,0
01/22/2001,525.6,531.6,524.6,530.1,113,0
01/23/2001,530.6,542.6,529.35,542.1,95,0
01/24/2001,543.1,546.6,541.1,543.1,100,0
01/25/2001,542.1,543.1,536.85,539.6,112,0
01/26/2001,537.1,541.85,532.6,540.1,115,0
01/29/2001,541.6,551.6,540.6,550.6,94,0
01/30/2001,551.6,552.1,545.7,550.6,125,0
01/31/2001,553.1,555.6,545.6,548.6,127,0
02/01/2001,549.1,549.6,543.6,547.6,184,0
02/02/2001,547.6,547.6,537.6,539.1,104,0
02/05/2001,539.6,542.3,537.1,542.3,113,0
02/06/2001,541.6,551.6,541.6,545.6,139,0
02/07/2001,544.6,546.1,540.6,545.1,96,0
02/08/2001,548.1,549.85,541.1,541.1,103,0
02/09/2001,540.6,544,538.85,540.1,113,0
02/12/2001,540.6,546.1,539.1,546.1,94,0
02/13/2001,547.1,552.6,541.1,542.6,136,0
02/14/2001,543.6,544.5,536.1,544.5,115,0
02/15/2001,548.6,550.3,546.1,548.1,127,0
02/16/2001,540.6,542.6,536.65,538.1,128,0
02/20/2001,542.6,542.6,529.7,530.6,85,0
02/21/2001,527.6,531.6,521.1,523.1,133,0
02/22/2001,524.6,524.6,511.1,518.55,171,0
02/23/2001,515.6,519.6,506.6,518.6,164,0
02/26/2001,521.1,531.6,520.6,530.6,136,0
02/27/2001,529.6,529.85,520.6,521.85,133,0
02/28/2001,524.1,524.1,512.6,514.1,166,0
03/01/2001,515.4,515.6,505.1,515.1,155,0
03/02/2001,510.6,524.6,508.6,518.6,153,0
03/05/2001,520.6,523.1,518.3,520.1,83,0
03/06/2001,526.9,527.4,526.6,526.6,249,2438
03/07/2001,528.9,531.9,527.4,530.2,249,2438
03/08/2001,528.9,529.9,524.4,524.9,0,0
03/09/2001,521.4,521.9,514.4,514.4,0,0
03/12/2001,511.4,511.4,494.9,496.4,2935,12227
03/13/2001,500.4,502.9,491.4,500.4,3766,14703
03/14/2001,488.4,501.9,488.4,491.65,2832,15905
03/15/2001,493.4,497.4,488.9,489.55,2002,16217
03/16/2001,487.9,488.9,477.4,477.4,1058,16082
03/19/2001,478.4,489.9,475.1,488.4,1302,16516
03/20/2001,490.4,494.4,476.9,477.4,1682,16263
03/21/2001,476.4,480.4,467.65,469.65,941,16134
03/22/2001,468.4,468.4,449.9,461.9,0,0
03/23/2001,466.4,475.9,466.4,474.9,1243,16320
03/26/2001,480.4,480.4,480.15,480.15,1030,16155
03/27/2001,480.9,488.4,475.5,485.15,1052,16220
03/28/2001,482.4,482.4,472.4,472.4,1194,16040
03/29/2001,470.9,475,470.9,475,1539,16174
03/30/2001,477.4,482.35,474.1,477,1539,16174
04/02/2001,477.4,478.4,465.4,465.9,1449,16253
04/03/2001,464.4,464.4,450.4,450.4,876,16363
04/04/2001,451.4,456.9,448.9,449.4,1023,16403
04/05/2001,455.9,472.9,455.9,470.15,1319,16926
04/06/2001,465.9,469.3,462.9,462.9,1319,16926
04/09/2001,467.4,473.9,465.4,470.5,1099,16626
04/10/2001,472.4,484.8,472.4,483.15,945,16734
04/11/2001,488.4,491.9,481.4,483.4,1023,16712
04/12/2001,481.9,492.9,480.4,492.9,1023,16712
04/16/2001,489.9,490.9,481.4,482.4,674,17033
04/17/2001,481.4,492.4,481.4,490.9,1195,17098
04/18/2001,498.4,513.9,497.4,509.9,873,17162
04/19/2001,507.4,513.9,505.9,513.2,701,17401
04/20/2001,511.9,512.9,503.4,508.9,954,16995
04/23/2001,506.4,506.4,500.5,501.65,602,17133
04/24/2001,503.4,507.9,496.65,498.9,950,17227
04/25/2001,497.45,510.4,497.45,510.2,982,17447
04/26/2001,513.4,518.9,510.4,515.4,360,17438
04/27/2001,520.4,523.3,517.9,523.3,540,17116
04/30/2001,526.4,531.4,524.4,525.85,735,17111
05/01/2001,525.9,531.9,520.4,531.15,1092,17144
05/02/2001,532.9,532.9,524.9,527.9,808,16580
05/03/2001,524.4,524.4,518.65,520.9,1139,15792
05/04/2001,513.4,532.4,513.4,532.4,1327,16152
05/07/2001,531.9,533.4,526.9,527.4,772,15978
05/08/2001,528.4,530.9,524.9,527.9,634,15752
05/09/2001,523.9,529.2,523.4,523.9,608,15638
05/10/2001,530.4,531.6,525,525.1,927,15432
05/11/2001,526.4,527.4,521.9,523.9,601,15183
05/14/2001,522.9,523.9,519.4,522.9,401,15156
05/15/2001,523.4,529.4,521.9,528.9,802,15273
05/16/2001,524.4,540.4,523.65,539.65,676,15343
05/17/2001,540.3,547.4,537.9,546.4,779,15457
05/18/2001,545.4,547.9,543.4,545.9,579,15290
05/21/2001,547.4,561.4,546.4,561.4,588,15328
05/22/2001,561.9,562.4,557.4,560.4,861,15223
05/23/2001,559.4,559.4,546.9,546.9,1376,14947
05/24/2001,547.9,550.9,542.9,550.4,1159,15422
05/25/2001,549.4,549.9,546.4,546.65,564,15422
05/29/2001,547.9,547.9,538.9,539.5,1159,15308
05/30/2001,537.4,537.4,528.9,530.4,710,15267
05/31/2001,531.9,538.4,531.4,535.6,1576,15171
06/01/2001,536.4,541.9,532.4,541.4,2137,14581
06/04/2001,542.9,544.9,540.9,544.9,963,13959
06/05/2001,545.9,554.9,544.9,553.4,1807,12980
06/06/2001,552.9,553.4,545.5,548.4,155,10324
06/07/2001,545.7,551.2,545.2,550.95,4653,7645
06/08/2001,550.2,550.2,541.7,544.2,2484,9703
06/11/2001,544.7,544.7,536.7,537.2,3003,11819
06/12/2001,534.2,539.7,528.7,538.2,2910,13279
06/13/2001,538.7,542.2,533.2,534.65,2001,14672
06/14/2001,533.2,533.2,519.7,520.7,1329,14779
06/15/2001,518.7,525.2,517.2,522.7,1082,14896
06/18/2001,523.7,525.7,517.45,519.7,503,14932
06/19/2001,524.2,524.2,515.2,516.7,934,14949
06/20/2001,515.7,525.2,515.2,524.7,1365,15273
06/21/2001,524.7,527.2,522.2,525.8,1152,15447
06/22/2001,525.7,525.7,514.2,518.7,1524,15375
06/25/2001,521.2,521.7,513.2,515.45,960,15315
06/26/2001,510.7,519.2,509.7,517.7,1080,15641
06/27/2001,516.7,521.45,516.2,518.7,792,15918
06/28/2001,521.7,528.7,521.2,524.95,1140,15979
06/29/2001,526.7,532.95,524.2,531.2,852,16146
07/02/2001,531.2,531.2,526.7,528.2,912,15951
07/03/2001,527.7,529.7,524.7,529.7,528,15997
07/05/2001,526.2,528.7,523.2,523.7,804,16137
07/06/2001,521.7,522.2,513.7,514.7,1140,16060
07/09/2001,516.6,518.7,512.2,514.45,975,15981
07/10/2001,517.2,517.2,507.95,507.95,936,15900
07/11/2001,507.7,509.6,502,509.4,1368,15986
07/12/2001,510.2,519.1,510.2,517.2,1284,16554
07/13/2001,516.7,523.1,515.7,520.45,768,16609
07/16/2001,520.7,521.7,512.3,513.7,1176,16584
07/17/2001,512.2,520.95,511.4,520.9,1212,16752
07/18/2001,516.7,520.2,514.7,514.95,996,16762
07/19/2001,520.7,525.7,516.2,519.7,1320,16628
07/20/2001,517.7,522.2,517.2,520.7,732,16656
07/23/2001,522.7,524.6,514.7,515.7,1188,16464
07/24/2001,516.2,516.2,503.2,507.2,1464,16427
07/25/2001,507.2,510.7,502.95,509.7,1032,16325
07/26/2001,511.2,519.7,508.7,515.95,1152,16617
07/27/2001,517.7,523.2,516.7,520.7,1092,16479
07/30/2001,521.7,522.45,516.9,521.45,1128,16140
07/31/2001,521.2,525.7,518.7,521.75,1500,16001
08/01/2001,523.7,527.2,521.2,525.6,996,16122
08/02/2001,526.7,527.95,520.7,524.45,936,15966
08/03/2001,524.7,524.7,518.45,524.7,853,15996
08/06/2001,522.2,522.7,514.95,514.95,677,16031
08/07/2001,515.95,517.7,512.2,515.2,710,15937
08/08/2001,512.7,516.95,505.7,506.2,1113,15877
08/09/2001,507.2,507.2,501.95,507.2,702,15851
08/10/2001,507.7,511.7,502.2,509.2,1437,16185
08/13/2001,509.2,513.7,508.2,512.7,507,16348
08/14/2001,515.2,516.2,512.2,515.45,687,16323
08/15/2001,514.7,516.7,509.2,512.4,906,16245
08/16/2001,511.7,514.95,506.7,514.2,1239,16422
08/17/2001,510.2,510.7,503.95,504.45,1269,16200
08/20/2001,504.7,509.2,502.2,509.2,1014,16255
08/21/2001,507.7,511.2,500.7,500.7,1214,16227
08/22/2001,504.7,509.7,501.45,509.2,910,16081
08/23/2001,509,511.45,507.2,507.7,1159,16094
08/24/2001,510.7,515.2,508.2,514.95,1159,16094
08/27/2001,514.1,515.95,511.6,511.95,844,16120
08/28/2001,512.7,513.45,506.2,506.7,1143,16120
08/29/2001,509.2,509.2,503.2,506.1,1363,15477
08/30/2001,504.7,506.7,497.7,499.7,1233,15170
08/31/2001,500.2,504.2,498.7,503.15,1012,15193
09/04/2001,503.95,509.4,499.2,499.7,1729,15159
09/05/2001,500.2,501.95,491.45,496.2,1687,14925
09/06/2001,492.2,493.2,485.2,486.2,1823,14556
09/07/2001,484.2,486.2,477.2,478.45,1436,14058
09/10/2001,475.7,479.2,474.2,476.35,1754,13633
09/17/2001,451.95,461.55,448.55,451.2,2279,5726
09/18/2001,452.05,454.55,444.55,445.55,6326,11140
09/19/2001,447.55,447.55,423.05,435.05,4898,13868
09/20/2001,427.55,431.05,416.55,416.8,3126,14462
09/21/2001,398.55,415.05,398.55,415.05,2364,14175
09/24/2001,422.55,426.55,421.05,425.65,1254,14227
09/25/2001,425.55,430.05,422.55,427.8,1305,14199
09/26/2001,428.55,429.05,421.05,424.05,1266,13964
09/27/2001,422.55,433.55,417.55,432.55,1096,14242
09/28/2001,434.55,442.05,433.3,440,1360,14468
10/01/2001,439.35,439.35,427.55,434.05,1050,14391
10/02/2001,433.55,439.55,432.05,439.55,1293,14784
10/03/2001,436.55,452.3,434.05,449.05,1742,15225
10/04/2001,453.05,458.55,449.05,450.8,1088,15022
10/05/2001,451.55,451.55,441.55,448.3,1247,14929
10/08/2001,445.3,448.55,442.55,445.55,581,14873
10/09/2001,444.55,447.05,442.05,444.8,761,14790
10/10/2001,443.3,457.55,443.3,456.8,1407,15001
10/11/2001,460.55,469.55,460.55,467.05,1108,15468
10/12/2001,464.05,465.05,455.55,463.55,1566,15219
10/15/2001,461.05,463.55,456.05,462.55,820,15248
10/16/2001,464.55,469.05,463.05,466.4,1060,15618
10/17/2001,470.55,471.05,452.05,452.45,1219,15491
10/18/2001,455.05,455.55,449.55,451.8,824,15407
10/19/2001,449.55,458.05,448.05,454.05,1142,15322
10/22/2001,454.05,463.55,454.05,463.55,504,15312
10/23/2001,464.55,469.05,460.8,463.05,661,15255
10/24/2001,463.05,464.05,460.55,461.8,373,15229
10/25/2001,458.55,472.55,455.05,471.8,1397,15204
10/26/2001,469.55,475.05,469.55,472.05,581,15091
10/29/2001,473.05,474.55,461.05,461.05,930,14964
10/30/2001,461.05,461.05,451.05,453.3,899,14904
10/31/2001,457.05,463.05,456.05,457.9,1093,14680
11/01/2001,459.05,466.55,453.55,464.55,1203,14907
11/02/2001,464.05,469.35,463.55,467.45,712,14885
11/05/2001,469.55,475.05,469.55,472.05,328,14918
11/06/2001,471.05,480.05,470.55,480.05,1145,15103
11/07/2001,477.55,482.55,477.05,480.3,710,15192
11/08/2001,481.55,484.45,475.55,477.55,1377,15427
11/09/2001,476.55,478.55,473.05,477.05,826,15400
11/12/2001,461.55,479.05,461.55,478.05,580,15619
11/13/2001,482.55,487.8,482.55,487.25,633,15488
11/14/2001,489.55,490.8,484.55,488.55,829,15672
11/15/2001,485.05,488.05,482.05,485.05,791,15786
11/16/2001,484.8,486.05,482.55,484.3,718,15625
11/19/2001,485.55,490.55,485.05,490.55,883,15729
11/20/2001,490.05,491.55,485.7,486.3,981,15723
11/21/2001,487.05,487.05,480.55,484.8,1146,15318
11/23/2001,484.55,491.55,484.55,490.55,532,15338
11/26/2001,491.05,496.05,489.05,494.55,603,15494
11/27/2001,494.55,499.05,490.8,495.05,1005,15374
11/28/2001,492.75,494.55,486.05,486.05,1395,14737
11/29/2001,489.55,497.55,487.55,497.55,1886,15036
11/30/2001,495.05,497.3,489.05,490.6,1283,14650
12/03/2001,488.55,490.55,486.05,486.8,969,14369
12/04/2001,488.95,498.55,488.15,498.55,1061,14557
12/05/2001,500.55,512.55,500.05,509.55,1852,14065
12/06/2001,509.55,514.55,508.05,513.55,1066,13811
12/07/2001,511.05,512.05,508.3,510.55,1285,13570
12/10/2001,508.55,510.05,502.1,502.55,1119,13159
12/11/2001,504.05,508.55,502.55,503.05,2512,11704
12/12/2001,503.3,504.8,497.05,502.3,2790,10482
12/13/2001,499.6,502.6,492.6,493.35,3493,7116
12/14/2001,495.6,500.6,493.1,500.6,3065,9137
12/17/2001,500.1,505.6,499.6,505.6,3524,11662
12/18/2001,505.6,510.1,505.6,509.6,1980,12787
12/19/2001,506.1,512.1,503.6,509.6,1951,13412
12/20/2001,508.1,509.35,502.85,504.35,2429,14353
12/21/2001,503.6,509.1,503.1,506.85,1735,14565
12/24/2001,509.1,511.1,509.1,510.1,333,14454
12/26/2001,510.6,516.1,510.1,514.6,622,14649
12/27/2001,515.6,517.85,515.1,516.85,640,14780
12/28/2001,518.1,521.1,517.6,519.5,604,14774
12/31/2001,519.6,520.1,512.1,514.7,2485,14149
01/02/2002,515.6,515.6,503.85,511.6,1495,13878
01/03/2002,512.6,519.1,512.6,519.1,1077,14090
01/04/2002,520.1,525.6,519.6,524.6,1038,13999
01/07/2002,525.1,526.1,518.6,519.25,1522,13511
01/08/2002,519.05,520.6,515.6,520.6,1016,13449
01/09/2002,521.6,525.85,516.6,518.35,1759,13589
01/10/2002,518.6,521.1,517.1,521.1,700,13631
01/11/2002,520.6,521.1,513.6,514.1,1046,13638
01/14/2002,513.1,514.6,506.1,506.45,955,13420
01/15/2002,507.85,511.6,505.35,511.1,1044,13469
01/16/2002,507.6,508.1,500.3,500.75,1078,13434
01/17/2002,505.1,509.6,501.6,507.6,1123,13685
01/18/2002,506.1,508.85,501.85,503.6,930,13694
01/22/2002,505.6,507.1,498.6,499.1,897,13665
01/23/2002,499.6,507.35,498.1,506.35,1213,13817
01/24/2002,509.1,513.1,509.1,511.35,881,13867
01/25/2002,510.4,514.1,508.85,512.1,439,13784
01/28/2002,514.6,516.1,510.85,514.6,608,13737
01/29/2002,514.6,516.1,501.9,504.35,1235,13803
01/30/2002,504.1,510.4,497.35,510.4,1540,13689
01/31/2002,510.4,512.85,509.6,511.2,726,13660
02/01/2002,511.6,514.6,508.35,510.5,1101,13453
02/04/2002,508.3,509.6,498.35,499.55,915,13495
02/05/2002,497.6,503.1,495.5,499.1,1064,13635
02/06/2002,499.6,501.1,492.6,494.1,944,13671
02/07/2002,494.1,495.6,488.6,489.1,526,13733
02/08/2002,492.1,503.85,491.6,503.7,1234,13896
02/11/2002,502.1,508.6,501.6,508.1,927,13764
02/12/2002,506.6,509.8,504.1,506.15,824,13723
02/13/2002,508.6,512.6,508.1,512.35,888,13723
02/14/2002,512.8,514.6,509.35,509.35,1187,14230
02/15/2002,510.1,510.6,504.6,505.1,889,14080
02/19/2002,503.6,503.6,496.35,496.85,888,14207
02/20/2002,498.1,505.35,494,505.2,1478,14540
02/21/2002,503.6,506.1,495.35,495.65,2218,13736
02/22/2002,497.1,503.6,495.7,502.1,1456,13730
02/25/2002,503.1,509.6,503.1,508.6,1178,13628
02/26/2002,510.1,513.6,506.1,511.7,1597,13887
02/27/2002,514.1,518.1,511.6,514,1282,13996
02/28/2002,515.6,516.35,509.6,511.05,1373,13786
03/01/2002,512.1,522.6,510.6,522.35,1192,13760
03/04/2002,523.05,535.1,522.35,533.6,1106,13382
03/05/2002,533.1,538.1,532.35,533.85,1014,13411
03/06/2002,533.1,541.6,530.1,540.1,1403,13088
03/07/2002,543.05,544.55,537.55,539.55,3848,5604
03/08/2002,544.05,545.55,539.55,542.55,2929,8067
03/11/2002,543.05,546.05,540.05,542.25,3294,10233
03/12/2002,538.05,543.55,536.05,541.55,2995,12385
03/13/2002,539.05,542.05,537.25,538.7,1882,13225
03/14/2002,537.8,541.05,536.55,539.3,1456,14054
03/15/2002,540.05,544.35,538.05,542.65,697,14062
03/18/2002,544.55,547.55,542.55,547.3,723,14002
03/19/2002,549.05,549.8,546.55,549.05,536,13910
03/20/2002,546.05,547.05,540.05,541.05,827,13689
03/21/2002,542.05,545.8,537.3,545.35,1040,13760
03/22/2002,545.05,545.55,540.05,541.55,714,13729
03/25/2002,541.05,542.55,532.05,533.55,990,13562
03/26/2002,533.3,539.55,533.05,539.55,917,13744
03/27/2002,538.05,545.05,538.05,543.55,1025,13612
03/28/2002,546.05,549.05,544.05,546.5,484,13567
04/01/2002,544.05,547.55,537.55,545.05,1325,13640
04/02/2002,543.55,545.55,539.75,540.05,1327,13494
04/03/2002,541.05,541.55,532.05,535.8,1166,13475
04/04/2002,532.55,537.05,530.55,535.7,897,13586
04/05/2002,537.05,539.75,534.55,534.7,857,13670
04/08/2002,531.05,542.55,530.15,542.55,1056,13834
04/09/2002,543.55,545.55,539.55,541.3,552,13828
04/10/2002,541.3,549.55,541.3,549.3,748,14061
04/11/2002,548.55,549.05,540.15,540.95,956,14064
04/12/2002,542.55,548.05,539.55,547.8,1099,14451
04/15/2002,549.05,550.55,544.55,546.8,1155,14269
04/16/2002,550.55,557.05,550.55,556.9,998,14466
04/17/2002,558.05,559.95,554.55,554.95,1251,14462
04/18/2002,555.55,556.05,547.05,552.05,1194,14410
04/19/2002,555.05,556,552.55,554.3,508,14449
04/22/2002,553.55,553.55,546.05,546.05,1054,14460
04/23/2002,547.05,549.05,544.55,547.05,814,14737
04/24/2002,547.3,550.05,540.05,540.3,1527,14496
04/25/2002,540.05,544.8,536.3,544.8,1684,15290
04/26/2002,545.55,546.55,534.05,535.55,956,15303
04/29/2002,539.05,539.05,532.05,534.55,582,15394
04/30/2002,535.05,543.05,534.55,542.9,1313,15633
05/01/2002,543.25,547.05,537.05,546.55,861,15776
05/02/2002,545.05,547.55,542.55,544.05,417,15972
05/03/2002,543.05,543.55,537.55,539.55,958,15867
05/06/2002,539.55,542.05,530.55,530.55,682,15975
05/07/2002,533.15,535.05,528.05,529.55,1005,16270
05/08/2002,538.05,545.05,537.55,544.55,1195,16646
05/09/2002,543.55,543.65,535.05,535.05,1128,16513
05/10/2002,537.05,537.55,530.05,531.25,928,16470
05/13/2002,533.3,538.8,531.05,538.55,1155,16577
05/14/2002,545.05,552.55,543.55,552.55,1043,16637
05/15/2002,550.05,554.05,546.55,549.05,1355,16643
05/16/2002,549.55,550.55,545.05,546.55,870,16636
05/17/2002,547.05,551.3,545.75,549.55,1209,16422
05/20/2002,548.55,548.55,542.8,543.55,1152,16426
05/21/2002,544.05,546.05,535.3,536.15,796,16518
05/22/2002,535.55,538.55,532.05,534.05,1217,16554
05/23/2002,537.55,544.05,534.55,543.55,1150,16571
05/24/2002,542.55,542.55,536.85,536.85,852,16605
05/28/2002,539.05,540.05,531.15,536.8,1218,16550
05/29/2002,534.05,534.3,531.05,532.05,961,16468
05/30/2002,531.05,533.8,526.55,532.3,1194,16348
05/31/2002,534.05,537.55,529.55,532.9,1134,16364
06/03/2002,532.05,532.05,518.55,518.55,1458,16110
06/04/2002,518.05,519.55,510.8,514.3,1459,15751
06/05/2002,515.55,519.05,513.55,517.9,1216,15608
06/06/2002,518.55,518.55,508.55,508.55,1495,15081
06/07/2002,501.05,514.8,501.05,512.8,1308,14806
06/10/2002,514.05,518.05,513.05,514.8,1100,14781
06/11/2002,516.55,516.55,502.05,504.05,1203,14534
06/12/2002,503.05,503.8,496.45,503.05,2200,14163
06/13/2002,501.9,505.4,495.9,497.4,3800,5777
06/14/2002,490.9,500.4,482.9,499.65,5036,9356
06/17/2002,503.4,514.4,503.4,513.9,2408,10848
06/18/2002,511.9,518.7,511.9,517.15,1814,11637
06/19/2002,510.9,516.4,505.4,507.4,2635,13436
06/20/2002,506.9,509.4,499.9,502.4,1828,13719
06/21/2002,500.4,502.15,492.9,494.4,656,13706
06/24/2002,492.9,495.9,484,490.9,1475,13782
06/25/2002,493.9,495.4,482.9,484.15,1318,13972
06/26/2002,476.9,484.9,471.9,483.9,1295,13821
06/27/2002,487.9,490.9,480.15,490.65,1596,13955
06/28/2002,487.9,496.9,487.9,493.2,1259,13918
07/01/2002,491.9,494.4,479.4,479.4,1400,13952
07/02/2002,480.4,480.4,465.4,466.3,900,14044
07/03/2002,464.4,468.9,457.9,466.65,746,14208
07/05/2002,468.4,483.4,468.4,482.9,585,14402
07/08/2002,481.7,483.65,471.4,473.15,869,14348
07/09/2002,471.9,475.4,462.4,463.65,894,14332
07/10/2002,464.4,465.9,449.9,450.4,1098,14400
07/11/2002,447.9,452.4,438.4,450.65,1094,14583
07/12/2002,451.4,456.15,445.65,448.65,1105,14485
07/15/2002,446.9,446.9,430,444.65,1350,14831
07/16/2002,440.9,449.85,439.9,444.9,1603,15113
07/17/2002,452.9,455.9,438.4,448.65,2220,15380
07/18/2002,446.9,448.4,432.9,433.15,1106,15293
07/19/2002,426.9,432.9,420.4,424.4,1939,15496
07/22/2002,420.4,427.9,405.9,410.9,1640,15815
07/23/2002,410.4,412.9,397.4,398.9,1643,15883
07/24/2002,388.9,421.4,385.9,419.9,2400,16060
07/25/2002,417.4,424.9,407.4,415.65,2135,16192
07/26/2002,417.9,420.4,414,420.4,1302,15830
07/29/2002,429.9,443.4,425.9,439.4,1453,16000
07/30/2002,438.9,449.4,434.4,445.9,1959,16024
07/31/2002,444.4,445.9,438.9,444.85,1166,15987
08/01/2002,441.9,444.9,433.9,436.4,1206,16055
08/02/2002,433.9,434.9,419.9,423.9,1122,15986
08/05/2002,421.9,422.9,409.4,410.65,995,15950
08/06/2002,414.9,426.9,414.9,424.9,1328,16157
08/07/2002,429.9,431.9,418.9,428.15,1241,16224
08/08/2002,428.4,438.9,426.4,438.9,774,16344
08/09/2002,434.9,441.65,430.9,437.9,703,16359
08/12/2002,433.9,441.9,432.4,438.9,567,16363
08/13/2002,436.9,441.9,428.9,429.4,1192,16291
08/14/2002,429.4,443.9,425.4,442.5,1256,16617
08/15/2002,445.9,450.9,443.9,450.5,813,16610
08/16/2002,448.9,455.9,445.4,452.9,606,16517
08/19/2002,453.4,461.15,452.4,459.9,529,16615
08/20/2002,458.4,458.4,453.4,456.15,1400,16193
08/21/2002,457.9,463.9,454.9,462.9,1595,16150
08/22/2002,463.4,469.9,460.4,466.5,617,16071
08/23/2002,465.9,465.9,456.9,457.9,1340,15861
08/26/2002,458.9,463.9,454.15,462.4,1259,15998
08/27/2002,465.9,466.4,451.6,453.15,1683,16076
08/28/2002,450.9,450.9,442.4,444.15,907,16077
08/29/2002,439.9,450.4,438.9,448,1129,16134
08/30/2002,447.9,451.9,444.9,446.5,813,16046
09/03/2002,441.9,441.9,431.9,433.4,1892,15659
09/04/2002,433.4,441.9,430.4,440.25,1741,15640
09/05/2002,436.9,438.15,432.15,434.9,1137,15487
09/06/2002,438.4,445.4,438.4,444.15,1467,15441
09/09/2002,441.9,449.4,437.9,445.4,1301,15166
09/10/2002,447.9,450.4,443.9,448.9,2581,14275
09/11/2002,453.9,454.9,447.9,448.4,3400,13094
09/12/2002,447.2,447.2,436.2,438.2,2502,6330
09/13/2002,435.7,442,432.7,442,3391,8932
09/16/2002,439.2,440.7,434.2,439.35,3281,11317
09/17/2002,442.2,443.2,430.2,431.7,3297,13330
09/18/2002,427.2,432.2,422.7,427.2,2453,14430
09/19/2002,423.2,425.2,415.2,415.2,1303,14345
09/20/2002,418.2,420.7,414.7,416.2,1104,14216
09/23/2002,414.2,415.2,407.7,410.7,658,14175
09/24/2002,405.2,409.7,403.7,406.2,1024,14217
09/25/2002,408.7,417.2,405.7,416.7,1045,14351
09/26/2002,417.7,425.7,417.7,424.7,848,14561
09/27/2002,420.2,425.7,412.2,412.3,1079,14461
09/30/2002,411.2,413.7,401.7,410.05,1238,14281
10/01/2002,411.2,422.7,404.2,422.7,1381,14395
10/02/2002,417.2,420.2,406.7,408.95,1573,14289
10/03/2002,408.2,413.2,400.7,402.45,1362,14279
10/04/2002,404.2,404.7,387.2,392.2,1443,14206
10/07/2002,389.2,392.2,380.45,382.7,746,14124
10/08/2002,384.2,391.45,378.2,388.45,1338,14161
10/09/2002,384.2,384.45,374.2,374.2,1166,14300
10/10/2002,373.2,391.2,372.7,389.7,1629,14519
10/11/2002,395.2,409.2,395.2,403.45,981,14484
10/14/2002,401.2,409.2,399.2,409.2,675,14514
10/15/2002,419.2,426.45,417.2,424.7,1034,14814
10/16/2002,420.2,420.2,410.2,413.45,1184,14807
10/17/2002,422.2,425.7,422.2,424.1,749,14918
10/18/2002,422.7,427.7,418.7,425.45,877,14993
10/21/2002,424.2,433.45,420.2,432.2,661,14959
10/22/2002,428.2,430.7,423.7,425.45,954,14756
10/23/2002,423.7,431.6,420.7,431.45,1565,15024
10/24/2002,433.2,433.2,423.2,423.7,1205,14974
10/25/2002,423.7,431.8,422.2,431.2,720,15154
10/28/2002,435.7,435.7,424.7,426.2,1200,15009
10/29/2002,423.2,425.2,416.7,422.7,978,15015
10/30/2002,423.2,428.6,421.95,427.45,1335,15204
10/31/2002,428.2,431.7,424.2,427.05,837,15089
11/01/2002,425.7,435.2,423.2,434.95,1237,15201
11/04/2002,441.2,443.7,435.2,436.45,954,15066
11/05/2002,434.2,437.2,431.7,437.2,783,15150
11/06/2002,439.7,442.7,435.3,442.45,1003,15201
11/07/2002,437.2,438.2,430.2,431.2,1800,15001
11/08/2002,430.7,432.7,424.35,425.2,1115,14982
11/11/2002,424.7,425.2,415.95,418.2,730,14968
11/12/2002,418.7,426.45,418.2,421.45,1538,15119
11/13/2002,420.2,425.2,415.45,421.7,1469,15126
11/14/2002,426.2,430.95,425.2,429.55,795,15323
11/15/2002,427.7,435.2,427.2,433.45,1110,0
11/18/2002,437.7,438.7,430.45,431.2,1149,15585
11/19/2002,429.7,431.45,425.95,428,1176,15473
11/20/2002,427.2,438.7,427.2,437.7,1328,15830
11/21/2002,439.2,447.7,437.7,447.2,649,15691
11/22/2002,445.2,449.7,444.2,447.2,539,15742
11/25/2002,447.7,450.7,443.7,448.2,1038,15709
11/26/2002,448.2,448.2,438.7,440.7,953,15523
11/27/2002,443.2,452.95,443.2,451.7,912,15675
11/29/2002,454.2,455.2,449.2,450.95,728,15846
12/02/2002,457.2,459.7,450.2,453.7,1126,15648
12/03/2002,451.2,451.2,445.2,447.2,938,15644
12/04/2002,442.2,445.95,438.7,443.2,1125,15360
12/05/2002,445.75,445.75,438.45,441.2,897,15367
12/06/2002,435.2,443.95,435.2,442.2,1289,15358
12/09/2002,438.7,439.95,430.45,430.7,1887,14644
12/10/2002,432.7,438.7,432.45,437.45,1819,14002
12/11/2002,435.2,440.2,434.2,438.2,2120,12967
12/12/2002,439.95,441.45,437.95,438.95,4795,8150
12/13/2002,434.95,437.45,431.95,432.2,3797,11038
12/16/2002,434.95,441.85,434.2,441.45,2080,12464
12/17/2002,439.95,442.2,436.95,436.95,1298,12965
12/18/2002,435.95,435.95,430.95,432.45,1683,13666
12/19/2002,429.95,437.45,428.45,430.7,1873,14221
12/20/2002,432.45,436.2,431.95,435.3,847,14304
12/23/2002,434.95,437.95,432.45,437.2,421,14191
12/24/2002,436.45,436.95,433.95,434.85,123,14048
12/26/2002,435.95,440.45,434.45,435.95,459,14075
12/27/2002,434.95,435.2,428.2,428.35,460,13937
12/30/2002,430.45,430.7,425.95,429.3,542,13882
12/31/2002,428.45,434.2,426.45,431.85,917,13821
01/02/2003,433.85,445.45,430.45,443.45,978,13802
01/03/2003,443.45,443.95,439.75,443.45,806,13857
01/06/2003,442.95,450.2,442.45,447.45,869,13854
01/07/2003,446.95,447.95,441.95,444.65,1304,13699
01/08/2003,441.95,442.95,436.95,437.7,954,13691
01/09/2003,439.45,445.7,439.45,444.95,714,13845
01/10/2003,439.95,447.85,439.95,446.2,749,13956
01/13/2003,448.95,449.45,442.05,443.95,1159,13898
01/14/2003,442.95,445.2,441.95,443.45,698,13960
01/15/2003,444.85,444.95,439.7,441.45,913,13903
01/16/2003,441.45,446.7,440.2,441.95,961,14011
01/17/2003,438.95,438.95,433.45,434.45,635,13795
01/21/2003,433.95,434.95,427.45,427.95,619,13742
01/22/2003,426.45,428.7,424.2,424.85,729,13723
01/23/2003,426.95,429.95,423.7,427.7,682,13803
01/24/2003,426.95,427.95,417.95,418.45,558,13818
01/27/2003,415.95,419.95,410.45,411.2,796,13705
01/28/2003,413.45,417.2,412.45,414.95,1140,13654
01/29/2003,413.45,420.45,409.95,417.2,1315,13652
01/30/2003,419.45,419.95,410.95,410.95,1253,13622
01/31/2003,409.95,419.95,409.95,418.8,995,13653
02/03/2003,419.95,420.95,416.95,418.45,970,13724
02/04/2003,414.95,418.95,411.85,418.45,850,13653
02/05/2003,417.2,420.45,412.45,413.45,1130,13496
02/06/2003,411.45,414.95,408.45,409.95,665,13392
02/07/2003,413.45,413.45,404.45,404.95,699,13344
02/10/2003,404.95,408.7,402.45,408.2,885,13290
02/11/2003,408.95,410.95,403.85,407.45,1319,13387
02/12/2003,405.95,406.95,398.45,399.1,875,13424
02/13/2003,399.05,399.05,392.85,397.35,645,13416
02/14/2003,397.95,401.95,395.75,401.7,1434,13572
02/18/2003,402.95,410.45,402.95,410.2,560,13600
02/19/2003,409.45,409.7,403.7,406.45,1263,13546
02/20/2003,405.95,407.65,404.45,405.55,580,13343
02/21/2003,405.45,411.7,403.7,410.05,972,13480
02/24/2003,408.95,409.45,403.95,404.25,1149,13462
02/25/2003,400.45,408.45,399.45,408.45,962,13689
02/26/2003,405.45,406.45,402.15,404.2,1152,13494
02/27/2003,404.45,408.2,403.45,406.55,1470,13616
02/28/2003,407.95,410.95,406.85,408.45,812,13531
03/03/2003,410.85,412.7,405.2,407.1,936,13414
03/04/2003,406.45,406.45,400.2,400.45,511,13469
03/05/2003,399.45,401.95,397.7,399.45,1127,13489
03/06/2003,397.95,399.45,396.45,398.7,810,13364
03/07/2003,393.95,401.2,393.95,399.95,1233,12979
03/10/2003,397.45,398.45,391.95,392.85,2879,11427
03/11/2003,392.05,394.7,387.7,388.2,1762,10932
03/12/2003,387.95,388.15,383.65,387.7,2476,10404
03/13/2003,392,399.95,390.25,399.6,3047,7539
03/14/2003,401.05,402.05,397.55,399.55,2149,9129
03/17/2003,398.05,412.05,397.05,410.05,2060,10323
03/18/2003,411.55,415.55,408.8,415.3,1955,11271
03/19/2003,415.3,415.8,410.5,414.3,1702,12002
03/20/2003,412.55,418.55,408.05,418.55,1447,12540
03/21/2003,421.55,426.3,418.55,424.3,640,12815
03/24/2003,419.05,419.05,410.55,411.3,669,12819
03/25/2003,412.05,419.05,411.8,417.05,947,12773
03/26/2003,417.05,417.65,413.95,414.55,506,12805
03/27/2003,413.05,418.05,411.05,415.65,467,12886
03/28/2003,413.05,417.55,413.05,416.2,696,13068
03/31/2003,411.55,415.2,407.05,411.5,1268,13068
04/01/2003,412.05,415.5,409.55,414.4,1374,12918
04/02/2003,420.05,424.55,419.55,423.15,381,13006
04/03/2003,425.55,425.55,419.55,420.05,872,12971
04/04/2003,422.05,422.55,418.05,420.05,618,12906
04/07/2003,426.85,429.8,419.05,419.3,769,12896
04/08/2003,420.05,420.05,415.05,417.45,475,12952
04/09/2003,417.95,421.55,412.75,414.3,952,13116
04/10/2003,413.05,416.05,411.55,415.3,462,13244
04/11/2003,417.55,419.55,412.3,414.3,911,13110
04/14/2003,414.55,421.05,413.8,420.8,656,13143
04/15/2003,419.55,424.3,417.55,423.9,857,13289
04/16/2003,425.05,425.55,417.8,418.7,696,13205
04/17/2003,418.55,425.05,418.55,423.8,793,13007
04/21/2003,424.55,426.55,423.45,425.55,649,13103
04/22/2003,424.05,434.15,423.05,432.9,1131,13101
04/23/2003,433.05,438.45,433.05,437.8,424,13126
04/24/2003,435.55,437.3,433.05,434.8,752,13164
04/25/2003,434.05,434.05,429.55,430.65,661,13202
04/28/2003,431.55,438.05,430.65,436.5,699,13450
04/29/2003,438.55,441.05,436.55,438.55,686,13428
04/30/2003,437.55,442.15,436.3,440.8,1023,13185
05/01/2003,439.55,441.05,433.55,440.55,1190,13115
05/02/2003,438.55,448.05,438.55,447.55,834,13105
05/05/2003,448.55,450.55,447.55,448.95,281,13085
05/06/2003,448.55,453.05,448.05,451.05,666,12942
05/07/2003,450.05,452.3,447.55,449.8,473,12781
05/08/2003,446.15,449.05,445.05,446.55,702,12925
05/09/2003,448.05,453.05,446.65,451.8,604,13130
05/12/2003,451.05,457.05,449.55,457,600,13226
05/13/2003,456.05,458.55,453.05,457.15,505,13247
05/14/2003,457.85,458.35,454.05,457.5,443,13237
05/15/2003,458.55,459.3,455.05,458.8,752,13356
05/16/2003,457.55,458.05,454.55,455.95,552,13251
05/19/2003,453.55,454.55,446.05,447.05,2061,13425
05/20/2003,446.55,449.55,443.05,446.45,790,13590
05/21/2003,444.55,449.55,444.55,448.3,596,13670
05/22/2003,449.55,454.15,448.3,452.3,1118,13762
05/23/2003,452.05,456.85,451.55,456.55,575,13629
05/27/2003,454.55,465.3,454.55,464.15,521,13654
05/28/2003,467.05,467.95,464.55,464.75,587,13781
05/29/2003,466.3,469.8,464.05,466.3,428,13662
05/30/2003,468.05,477.3,467.75,476.7,916,13833
06/02/2003,480.05,483.55,477.55,479.05,700,13737
06/03/2003,478.05,478.05,474.85,478.05,535,13842
06/04/2003,478.05,485.05,477.3,483.9,453,13935
06/05/2003,481.05,489.25,480.05,489.15,501,13928
06/06/2003,493.05,497.05,485.3,485.7,603,13729
06/09/2003,483.8,485.55,476.35,476.95,783,13481
06/10/2003,478.05,483.25,477.55,483.25,926,13197
06/11/2003,482.05,489.15,479.05,488.55,3803,10140
06/12/2003,490.5,491.6,487.75,491.6,1949,9080
06/13/2003,491.5,492.25,483.1,484.75,3695,8177
06/16/2003,486.5,493.8,485.9,493,2508,10225
06/17/2003,495.7,496,490.5,493.6,2219,11593
06/18/2003,492.5,494.25,488.9,491.25,1686,12547
06/19/2003,493,494.25,485,486.5,1158,12851
06/20/2003,488,488.5,483.5,483.9,802,12790
06/23/2003,485.5,486,477,479,579,12875
06/24/2003,478.5,481.7,476.5,479.1,519,12893
06/25/2003,479,486,478.5,479.75,535,12966
06/26/2003,480.5,486,480.25,484.8,589,13031
06/27/2003,485,488.75,483,483.8,594,13103
06/30/2003,485,487.5,479.5,481.5,449,13035
07/01/2003,479,485.5,475.5,484.8,1010,12912
07/02/2003,485.5,491.5,485.5,491.5,850,13037
07/03/2003,488,492,488,488.5,670,0
07/07/2003,494,497.5,493,497.5,531,12925
07/08/2003,496.25,502.4,494.75,501.25,339,12906
07/09/2003,500,504,498.5,503.1,837,13247
07/10/2003,500,500,492.75,493.5,725,13204
07/11/2003,494.5,499.75,494.5,499.5,386,12997
07/14/2003,505,507.2,502.5,503.75,528,13167
07/15/2003,507,507.75,500.4,501,319,13245
07/16/2003,505,505,497.25,499.7,418,13492
07/17/2003,496.5,496.5,489,490,696,13225
07/18/2003,491,497,490.25,494.5,857,13241
07/21/2003,496.5,496.5,488.9,491.5,819,13379
07/22/2003,492,496,487.7,495.35,922,13111
07/23/2003,494.5,496,488.5,495.5,724,12962
07/24/2003,496.5,499.5,490.75,491.75,992,12831
07/25/2003,492.5,496,488,495.48,412,13018
07/28/2003,496,499.75,494.5,498.75,629,12925
07/29/2003,500,500.25,493.45,499.1,751,13056
07/30/2003,499.5,499.5,494.8,498.25,449,13035
07/31/2003,501.5,503.5,496.5,498.8,815,12971
08/01/2003,498,498.5,491.5,492.75,1010,12912
08/04/2003,493.25,495.25,487.25,491.5,828,12906
08/05/2003,492.5,492.5,481.7,481.7,701,12825
08/06/2003,484.25,487,480.5,482,527,12880
08/07/2003,483.25,484.5,479,484.5,531,12925
08/08/2003,485.5,486.25,483.25,485.75,339,12906
08/11/2003,486.25,490.25,485.5,489.5,386,12997
08/12/2003,490,495.5,489.25,495.5,353,13058
08/13/2003,496.5,496.5,493,495.75,499,13076
08/14/2003,495.5,499,492.75,497,528,13167
08/15/2003,497.5,501,496.5,501,319,13245
08/18/2003,501,507.5,499.5,507,857,13241
08/19/2003,508,510,505,509.5,568,13286
08/20/2003,507.5,510.75,506,509.5,493,13111
08/21/2003,510.5,517,510.5,515,593,13056
08/22/2003,520.5,520.5,509.25,510,824,13051
08/25/2003,509.5,510.5,505.8,508.7,412,13018
08/26/2003,506.25,508.9,501.5,508.4,689,13041
08/27/2003,508,511.6,507,510.85,531,13033
08/28/2003,512.2,517.5,508,516.3,629,12925
08/29/2003,517,521.1,516,520.8,465,12959
09/02/2003,522,526.8,518.8,526.5,892,13204
09/03/2003,527.5,529,526.8,528.3,461,13189
09/04/2003,528,529.5,525,528.8,862,12866
09/05/2003,526.75,530,524,526,559,12808
09/08/2003,526.5,532,526.5,531,1318,12310
09/09/2003,530.25,530.5,526.75,527.75,4030,10242
09/10/2003,525.5,525.5,516.25,518.25,2075,9080
09/11/2003,517.5,522,517,519.5,2467,6344
09/12/2003,518.25,523,515.5,522.75,2577,8415
09/15/2003,524,524.5,521,521.7,2334,10152
09/16/2003,522.5,528.75,522.5,528.5,2242,11683
09/17/2003,527.9,529.25,526,527.15,1482,12602
09/18/2003,527.5,534,526,533.5,577,12839
09/19/2003,535,535,531,531.4,717,12798
09/22/2003,528.5,529.5,526,527.75,815,12881
09/23/2003,528,531.75,528,531.5,633,12834
09/24/2003,532.75,532.75,522.5,522.9,751,12825
09/25/2003,524,526,514.25,514.25,1039,13130
09/26/2003,516,516,510,510,970,0
09/29/2003,514,516.75,510.25,516.75,913,12814
09/30/2003,514.5,517,509.75,512.35,1326,12819
10/01/2003,513.5,523.5,513.5,522.75,524,12801
10/02/2003,522.5,526.5,522,526.5,867,13296
10/03/2003,532,535,530.75,533.25,663,13479
10/06/2003,534,535.9,531.25,535.9,202,13537
10/07/2003,533.75,538.5,531.5,537,531,13675
10/08/2003,539,539.5,535,536.25,802,13779
10/09/2003,541,543.75,536.25,538.75,884,13740
10/10/2003,538.75,541.25,537.75,540.25,423,13530
10/13/2003,542,546.5,541.5,546.5,242,13583
10/14/2003,545.5,547.25,542.9,546.5,433,13575
10/15/2003,549,549.1,541.5,541.5,902,13661
10/16/2003,541.5,546.75,541.5,545.3,423,13750
10/17/2003,545.5,546,537,537,515,13707
10/20/2003,539,541.6,536.75,541.55,664,14058
10/21/2003,540.5,543.5,538.5,542,1093,14221
10/22/2003,538.75,539,534,535.5,877,14539
10/23/2003,532.3,536.75,530,533,731,14656
10/24/2003,532,534.75,529.75,534,632,14635
10/27/2003,536,541,535.5,537.5,876,14749
10/28/2003,540.75,548.5,539.5,548.25,575,15086
10/29/2003,545.5,550,544.5,548.25,500,15159
10/30/2003,552,553.5,548,549.5,950,14617
10/31/2003,550.5,552,548.75,550.45,944,14458
11/03/2003,553,557,551.25,555.7,886,14387
11/04/2003,556.25,559,554,555.7,675,14532
11/05/2003,555.25,558.75,552,558.75,667,14617
11/06/2003,558.5,564.1,556.5,564,703,14952
11/07/2003,564,564.75,561,561,858,15078
11/10/2003,562,562.8,554.35,554.35,792,15095
11/11/2003,555,556.25,552,553.5,341,15175
11/12/2003,554,564.5,554,563.75,903,15396
11/13/2003,562,565.75,562,565.5,518,15511
11/14/2003,566,568,558.5,559,806,15330
11/17/2003,557,557,550,554.75,740,15527
11/18/2003,556.5,558.7,548,548,1258,15461
11/19/2003,549.5,552.25,547.5,550.3,613,15542
11/20/2003,547,554.25,547,548,730,15834
11/21/2003,550,551.75,549,551.5,701,16030
11/24/2003,553,561.75,552.5,561,740,16222
11/25/2003,562,567,561,564.35,464,16281
11/26/2003,567.5,568.5,562.5,568,452,16341
11/28/2003,568,571,567.7,569.05,262,16501
12/01/2003,571.5,577.5,571.5,577,666,16334
12/02/2003,577.75,579.5,576,577,874,16417
12/03/2003,579,579.5,570.25,570.4,1858,16008
12/04/2003,572,572,564.5,569.35,1775,15103
12/05/2003,567.75,567.75,562.8,564,883,15134
12/08/2003,564,568.75,564,567.75,1849,15031
12/09/2003,570.5,570.5,560.5,560.5,3634,12344
12/10/2003,561,561.75,554.75,557,3009,11387
12/11/2003,558,567.1,557.3,566.25,2595,8696
12/12/2003,566.5,568.1,562.9,567.5,2641,10618
12/15/2003,574.5,574.5,559.25,559.65,3877,12846
12/16/2003,559.75,562.25,555.2,560.5,2373,14410
12/17/2003,560,562.75,557.5,561.5,1157,15061
12/18/2003,562,571,561.75,570,1188,15608
12/19/2003,571,571,566.7,568.25,662,15611
12/22/2003,568.5,573.25,568.25,572.75,554,15726
12/23/2003,573,575.75,571.2,575.25,705,16032
12/24/2003,574.25,575,573,573,218,16014
12/26/2003,575.5,577.5,574,574,172,15986
12/29/2003,576.5,581.5,576.5,580.35,433,16021
12/30/2003,581,582.1,579.4,581.25,317,15876
12/31/2003,582,584.25,577,578.05,786,15903
01/02/2004,580,582,576.5,579.3,456,15803
01/05/2004,582,583,578.7,583,838,15860
01/06/2004,582.5,585,581.1,583.5,389,15874
01/07/2004,582.8,587,580.75,586.5,503,15783
01/08/2004,588.5,589,583.5,587,517,15788
01/09/2004,584.4,592,582,586.65,504,15752
01/12/2004,587.75,591,586,590.75,634,15787
01/13/2004,590.5,591,583,586.75,613,15786
01/14/2004,588,591,586.75,590.5,650,15860
01/15/2004,591,593.5,586,593,463,15817
01/16/2004,594.5,596,592,595.1,834,15737
01/20/2004,597,602,596,600.35,743,15970
01/21/2004,601,604,597.5,602.25,1355,16116
01/22/2004,603,605.5,599.5,601.25,462,16054
01/23/2004,601.75,605,599,601,476,15892
01/26/2004,600.5,605.3,597.4,605.25,591,15926
01/27/2004,605.25,605.25,599,599.25,1212,16208
01/28/2004,602.5,603,590.25,591.7,728,16235
01/29/2004,592.9,594,583,588,901,16023
01/30/2004,589,590.75,584.9,589.95,776,15925
02/02/2004,590,595,586.25,591.4,733,15977
02/03/2004,590,590.75,587.5,588.8,672,15879
02/04/2004,586.5,588,582.3,582.8,478,15825
02/05/2004,584.75,588,584.35,585.5,528,15884
02/06/2004,586,596.55,585.5,596,543,15828
02/09/2004,597,601.5,596.6,599,302,15830
02/10/2004,598.5,602.5,598.5,602,310,15886
02/11/2004,601.75,608,599.75,607.5,539,16014
02/12/2004,606.5,609.1,606,606.4,468,15984
02/13/2004,608,610,602.5,604,461,15940
02/17/2004,607,611.75,607,611.6,619,15980
02/18/2004,611.3,612,607,607.9,466,15974
02/19/2004,610.5,612.25,601.25,602,471,15871
02/20/2004,603.5,604,595,597.25,939,16161
02/23/2004,600.25,600.5,590.1,592.25,715,16245
02/24/2004,590.25,594.75,588,591.4,872,16178
02/25/2004,592.5,597,591.4,596.5,349,16114
02/26/2004,596,601.25,593.5,600,463,16072
02/27/2004,601,605,600,603.5,433,16112
03/01/2004,605.5,613.25,605,613,490,16116
03/02/2004,611.5,615,610,610.65,526,16142
03/03/2004,609.5,611.5,604.5,610.35,861,16349
03/04/2004,610.25,614.5,609.5,613.7,385,16382
03/05/2004,611.5,619.75,611.5,617.5,479,16320
03/08/2004,618.5,620.5,609.5,609.5,1029,16223
03/09/2004,610.5,611.25,605.3,607.3,1833,14863
03/10/2004,608.5,608.75,596,596.25,3497,12982
03/11/2004,593.25,599.75,588.5,588.5,3244,6975
03/12/2004,591.5,600,591.25,597.6,3218,9538
03/15/2004,597.9,597.9,588.8,589.9,2944,11614
03/16/2004,592.4,595.4,587.1,590,2261,12843
03/17/2004,591.9,598.9,591.9,598.4,1838,14254
03/18/2004,596.15,598.4,591.15,596.3,1622,14617
03/19/2004,595.9,597.4,588.9,589.4,612,14506
03/22/2004,587.65,587.65,580.65,581.4,431,14525
03/23/2004,583.9,586.3,580.5,582.4,450,14543
03/24/2004,582.7,584.1,578.4,580.4,675,14642
03/25/2004,582.9,590.4,582.9,588.9,338,14714
03/26/2004,588.6,593.9,588.45,590.15,493,14618
03/29/2004,593.9,600.65,593.9,600.65,1169,14803
03/30/2004,598.9,603.15,596.9,602.65,407,14830
03/31/2004,603.4,606.4,599.9,605.4,655,14872
04/01/2004,604.9,611.9,604.9,611.9,756,15071
04/02/2004,616.9,617.9,611.65,614.65,776,0
04/05/2004,614.4,619.15,613.9,618.4,1064,15085
04/06/2004,616.1,617.05,613.15,614.4,450,14980
04/07/2004,614.4,618.65,611.15,616.25,697,15489
04/08/2004,620.15,620.9,610.9,613.2,478,15531
04/12/2004,613.9,617.65,612.15,614.4,459,15655
04/13/2004,616.4,616.4,602.15,603.25,752,15587
04/14/2004,600.4,606.15,596.9,601.4,575,15737
04/15/2004,602.4,603.9,594.9,597.65,1196,16057
04/16/2004,599.9,603.65,597,603.15,491,16062
04/19/2004,601.4,605.15,599.9,604.15,406,16038
04/20/2004,606.4,607.15,594.65,594.9,718,16160
04/21/2004,597.4,602.15,594.9,601.9,575,16308
04/22/2004,600.15,612.4,600.15,610.65,708,16534
04/23/2004,612.4,612.65,605.5,609.8,503,16580
04/26/2004,610.9,612.9,605.65,608.15,312,16574
04/27/2004,608.4,613.4,605.9,607.65,342,16488
04/28/2004,606.9,606.9,596.4,599.9,651,16554
04/29/2004,599.4,600.15,586.4,588.9,722,16694
04/30/2004,590.4,590.9,582.4,585.1,1353,15449
05/03/2004,584.4,591.65,584.4,590.5,645,15349
05/04/2004,591.1,596.15,588.4,590.4,893,15267
05/05/2004,592.4,596.65,590.4,595.75,429,15239
05/06/2004,592.4,592.4,583.15,587.05,1028,15280
05/07/2004,583.4,589.9,573.9,573.9,895,15278
05/10/2004,570.9,571.9,561.4,563.8,1133,15771
05/11/2004,566.9,574.15,566.9,571.15,376,15664
05/12/2004,570.15,572.4,560,572.4,1029,15865
05/13/2004,569.4,574.9,568.15,570.15,544,15889
05/14/2004,570.15,574.9,566.4,568.4,621,15719
05/17/2004,562.9,567.4,559.4,563.9,444,15703
05/18/2004,565.4,569.15,564.9,568.5,729,15705
05/19/2004,572.9,577.4,565.4,565.9,912,15930
05/20/2004,566.4,570.9,564.65,568.4,464,15933
05/21/2004,569.4,572.7,567.65,569.9,505,16164
05/24/2004,573.9,576.65,571.8,576.6,342,16230
05/25/2004,575.4,587.9,573.9,586.6,721,16326
05/26/2004,586.4,590.9,585.4,590.4,518,16339
05/27/2004,592.4,595.15,588.15,594,502,16369
05/28/2004,593.9,597,593.15,596.6,348,16355
06/01/2004,595.9,600.4,594.15,600.1,846,16460
06/02/2004,600.9,600.9,595.9,598.15,520,16400
06/03/2004,596.4,596.65,588.9,588.9,1377,17080
06/04/2004,593.9,597.5,591.9,595.15,657,16963
06/07/2004,597.9,604.4,596.4,604.15,1468,16227
06/08/2004,603.15,603.9,600.8,603.9,2028,15287
06/09/2004,602.9,602.9,595.15,595.15,2066,13671
06/10/2004,597.65,599.15,596.4,597.4,3314,0
06/14/2004,595.4,595.65,588.8,589.9,3373,10026
06/15/2004,593.4,598.65,593.15,596.65,3637,12640
06/16/2004,596.9,597.65,594.4,596.9,2156,14130
06/17/2004,596.1,598.9,592.4,596.4,835,14482
06/18/2004,594.4,599.4,594.4,594.4,692,14551
06/21/2004,594.9,598.4,593.9,594.75,616,14558
06/22/2004,594.9,599.15,592.15,598.9,881,15084
06/23/2004,598.15,605.65,596.9,605.4,685,15243
06/24/2004,604.9,607.15,602.4,602.4,581,15314
06/25/2004,601.4,607.4,601.4,606.65,706,15702
06/28/2004,607.9,608.5,601.65,601.9,534,15593
06/29/2004,602.15,605.65,602.15,604.15,590,14903
06/30/2004,605.25,609.9,604.2,609.65,1271,14724
07/01/2004,608.4,609.65,599.9,599.9,1158,14481
07/02/2004,601.4,602.15,598.9,601,550,14385
07/06/2004,599.15,599.4,591.9,592.9,409,14250
07/07/2004,591.9,596.4,591.9,594.15,399,14185
07/08/2004,592.4,593.1,585.65,586.15,744,14350
07/09/2004,588.2,590.4,586.9,590.4,439,14315
07/12/2004,588.4,589.4,583.9,587.15,519,14260
07/13/2004,587.65,590.15,587.4,587.4,507,14148
07/14/2004,584.4,591.9,584.4,585.9,557,14080
07/15/2004,587.4,592.15,586.9,587.15,493,14136
07/16/2004,592.9,592.9,584.9,586.15,837,14117
07/19/2004,586.9,586.9,582.65,585.15,355,13953
07/20/2004,585.4,593.9,584.8,593.9,532,13769
07/21/2004,592.9,595.4,578.9,578.9,855,13604
07/22/2004,578.9,580.9,573.4,579.9,599,13586
07/23/2004,578.9,578.9,572.15,572.4,477,13591
07/26/2004,574.4,574.7,566.4,567.65,700,13640
07/27/2004,568.4,576.4,568.4,574.8,407,13543
07/28/2004,573.9,573.9,566.15,572.65,706,13471
07/29/2004,573.9,580.9,573.9,580.4,575,13468
07/30/2004,578.65,582.15,577.1,580.5,784,13383
08/02/2004,576.9,581.9,572.9,580.9,824,13609
08/03/2004,579.4,579.65,573.15,573.65,805,13683
08/04/2004,571.6,575.65,567.65,572.4,553,13410
08/05/2004,571.9,572.4,561.4,561.4,826,13614
08/06/2004,557.9,558.9,551.9,552.9,453,13533
08/09/2004,554.65,556.65,552.9,554.65,579,13412
08/10/2004,555.4,563.2,555.4,562.15,309,13374
08/11/2004,558.9,560.4,553.15,558.4,1276,13149
08/12/2004,556.4,557.9,550.65,551.4,196,13153
08/13/2004,552.4,554.4,550.4,551.9,470,13280
08/16/2004,552.4,560.4,551.9,559.5,312,13357
08/17/2004,561.4,564.9,560.4,563.15,399,13353
08/18/2004,560.65,571.9,559.15,570.15,443,13380
08/19/2004,568.9,569.4,564.4,566.4,797,13539
08/20/2004,565.9,575.4,565.4,574.65,484,13708
08/23/2004,575.9,576.4,570.9,572.65,1612,14023
08/24/2004,574.65,575.4,569.15,574.75,853,13778
08/25/2004,573.4,578.4,570.15,576.15,418,13841
08/26/2004,576.4,578.4,575.9,576.15,296,13779
08/27/2004,577.4,581.15,577.4,579.4,412,13709
08/30/2004,579.2,579.9,572.9,574.3,356,13739
08/31/2004,574.4,579.4,572.9,578.25,662,13993
09/01/2004,576.9,583.4,576.9,583.15,767,14134
09/02/2004,582.4,589.9,582.4,589.9,379,14204
09/03/2004,586.4,588.4,582.4,585.65,190,14245
09/07/2004,588.4,590.65,587.4,590.15,705,14110
09/08/2004,587.4,589.4,583.4,585.9,1295,13836
09/09/2004,586.9,590.7,584.95,589.05,2623,3803
09/10/2004,589.7,592.15,585.45,591.8,2529,5938
09/13/2004,593.2,597.1,592.45,595.45,3253,8633
09/14/2004,594.45,595.2,591.7,594.7,2777,10949
09/15/2004,592.95,593.2,589.45,590.45,1901,12353
09/16/2004,591.7,596.45,591.7,595.45,400,12449
09/17/2004,594.95,596.45,592.45,593.95,414,12158
09/20/2004,592.45,594.45,590.95,590.95,267,12070
09/21/2004,593.95,597.45,593.45,594.45,348,12117
09/22/2004,592.45,593.2,587.45,587.45,1499,12649
09/23/2004,589.45,589.95,586.7,586.7,341,12704
09/24/2004,587.95,593.45,587.95,590.95,175,12686
09/27/2004,589.45,589.45,583.95,585.95,323,12701
09/28/2004,586.45,589.95,584.45,588.95,297,12722
09/29/2004,587.95,592.25,587.95,592.05,411,12775
09/30/2004,590.7,596.95,590.45,595.55,558,12902
10/01/2004,596.45,605.35,596.45,604.7,571,12867
10/04/2004,607.95,610.2,605.45,605.95,173,12839
10/05/2004,605.2,607.2,603.45,605.35,210,12920
10/06/2004,603.95,608.45,603.45,608.2,388,13323
10/07/2004,606.95,606.95,600.45,601.2,310,13098
10/08/2004,598.65,601.95,595.45,595.45,429,13169
10/11/2004,597.2,598.45,595.7,597.2,105,13113
10/12/2004,593.45,595.7,590.05,593.45,264,13121
10/13/2004,597.45,597.45,587.95,588.2,715,13358
10/14/2004,589.7,590.45,584.95,585.25,366,13406
10/15/2004,586.95,589.7,583.25,587.45,315,13447
10/18/2004,585.45,590.95,585.2,589.3,420,13433
10/19/2004,591.45,592.95,585.7,586.15,241,13399
10/20/2004,584.95,590.05,582.35,587.7,263,13390
10/21/2004,588.15,594.7,586.7,593.95,534,13446
10/22/2004,593.45,594.45,588.7,588.7,304,13470
10/25/2004,586.95,592.2,586.7,591.45,351,13435
10/26/2004,590.95,596.95,586.95,596.8,779,13728
10/27/2004,595.45,604.2,594.95,603.95,511,13813
10/28/2004,603.45,604.65,599.45,601.95,348,13694
10/29/2004,601.7,605.7,600.45,604.25,326,13630
11/01/2004,604.95,604.95,601.95,603.7,303,13719
11/02/2004,604.95,608.35,601.7,602.95,303,13619
11/03/2004,611.7,614.95,608.45,613.2,310,13707
11/04/2004,612.45,620.7,611.2,620.4,269,13788
11/05/2004,622.95,624.95,619.95,621.7,251,13848
11/08/2004,621.95,621.95,618.95,619.95,273,13783
11/09/2004,620.45,623.15,620.2,620.85,212,13844
11/10/2004,621.95,625.45,621.35,623.45,216,13914
11/11/2004,624.7,629.45,623.95,628.45,1096,14022
11/12/2004,628.95,636.45,626.45,635.65,165,14083
11/15/2004,635.45,636.2,633.45,635.45,213,14074
11/16/2004,633.7,634.95,631.45,633.45,1621,15397
11/17/2004,635.45,640.45,634.45,638.45,1565,14435
11/18/2004,637.2,637.2,632.95,636.95,310,14115
11/19/2004,636.45,636.45,628.45,628.95,156,13960
11/22/2004,628.2,633.95,628.2,633.95,315,13932
11/23/2004,633.95,637.2,630.45,637.2,303,14036
11/24/2004,637.95,642.45,637.95,640.45,205,14112
11/26/2004,642.2,644.2,640.95,640.95,206,14201
11/29/2004,644.45,645.45,636.45,638.25,552,14197
11/30/2004,640.45,640.95,637.95,639.1,903,14041
12/01/2004,640.95,647.45,640.75,646.45,574,13827
12/02/2004,644.95,647.45,642.95,643.45,1227,13275
12/03/2004,644.45,647.2,643.45,644.45,195,13303
12/06/2004,645.95,646.45,640.45,642.95,283,13318
12/07/2004,643.95,644.85,635.45,635.95,961,13057
12/08/2004,635.95,643,635.2,643,1644,2960
12/09/2004,637.8,642.55,635.3,640.3,3715,6193
12/10/2004,639.05,643.05,638.8,643,1977,7787
12/13/2004,644.55,647.6,643.8,647.6,1817,9152
12/14/2004,647.6,653.8,647.6,653.3,3325,11950
12/15/2004,652.3,657.3,652,656.65,628,12155
12/16/2004,656.3,656.9,650.8,653.55,1225,12793
12/17/2004,651.3,654.05,650.3,651.8,545,12844
12/20/2004,653.3,655,648.3,651.3,408,12941
12/21/2004,651.5,658.05,651.5,657.9,435,13098
12/22/2004,657.8,660.3,657.3,657.8,257,13115
12/23/2004,659.3,660.8,658.8,659.6,280,13089
12/27/2004,662.3,662.3,653.8,655.8,240,13082
12/28/2004,656.9,663.55,656.9,663.1,461,13122
12/29/2004,662.3,664.8,661.8,664.8,541,12958
12/30/2004,664.9,665.8,662.8,662.8,353,12902
01/03/2005,666.8,666.8,653.2,655.05,576,13221
01/04/2005,655.8,656.1,642.2,643.45,671,13230
01/05/2005,641.8,643.8,633.8,633.95,334,13260
01/06/2005,637.3,641.05,636.2,638.3,402,13087
01/07/2005,639.5,640.3,633.1,634.8,215,13082
01/10/2005,635.3,643.3,635.3,639.3,409,13138
01/11/2005,636.5,637.3,633.3,635.05,287,13071
01/12/2005,635.3,637.4,629.8,636.9,274,13078
01/13/2005,637.8,640.3,634.9,636.55,459,13133
01/14/2005,636.3,640.8,635.8,639.4,242,12959
01/18/2005,638.8,647.3,638.7,646.3,202,12957
01/19/2005,646.3,647.3,639.55,639.7,338,13009
01/20/2005,637.8,642.3,636.55,636.55,257,12985
01/21/2005,637.8,640.4,633.8,633.8,264,13001
01/24/2005,635.3,637.55,630.3,630.8,92,13003
01/25/2005,633.3,637.3,631.55,632.8,209,13021
01/26/2005,634.3,638.8,632.9,637.3,242,12996
01/27/2005,636.3,642.8,636.3,639.8,231,13009
01/28/2005,640.3,640.3,633.8,638.55,401,13176
01/31/2005,641.3,646.4,641.05,646.35,381,13152
02/01/2005,646.3,652.05,645.55,649.8,606,13084
02/02/2005,651.05,654.8,650.3,653.3,168,13088
02/03/2005,653,653.55,649.55,652.3,385,13112
02/04/2005,653.3,661.55,653.3,660.8,369,13267
02/07/2005,662.05,663.8,658.55,661.05,342,13307
02/08/2005,660.8,663.05,660.1,661.55,151,13338
02/09/2005,664.05,664.05,653.3,653.8,529,13194
02/10/2005,655.6,656.8,652.3,655.8,242,13236
02/11/2005,656.1,662.9,653.3,662.8,237,13293
02/14/2005,663.3,663.8,660.3,663.3,143,13309
02/15/2005,663.3,666.3,661.3,665.05,122,13305
02/16/2005,663.8,667.4,662.3,665.7,183,13324
02/17/2005,666.6,668.05,661.8,662.05,263,13436
02/18/2005,661.8,663.8,660.55,661.05,296,13397
02/22/2005,658.8,662.3,649.8,650.05,447,13321
02/23/2005,652.3,656.5,652.3,654.4,233,13374
02/24/2005,654.3,662.3,651.8,661.55,149,13377
02/25/2005,660.8,669.8,660.8,669.55,335,13532
02/28/2005,668.3,670.3,662.55,666.75,535,13648
03/01/2005,668.8,672.8,668.8,671.65,564,13845
03/02/2005,668.8,675.1,667.8,670.5,231,13731
03/03/2005,673.8,674.1,667.5,670.7,729,13546
03/04/2005,675.3,679.1,672.8,678.55,580,13230
03/07/2005,678.5,682.8,678.5,681.05,541,13502
03/08/2005,680.7,682.05,676.05,676.8,549,13557
03/09/2005,674.8,675.8,668.8,668.9,3180,4848
03/10/2005,669.95,670.2,664.95,668.95,2504,7185
03/11/2005,669.45,672.7,666.45,668.45,1340,8228
03/14/2005,669.65,673.95,669.55,673.95,3101,10450
03/15/2005,675.45,676.2,669.45,670.25,2117,11162
03/16/2005,668.45,669.55,663.45,664.7,1399,11613
03/17/2005,665.25,666.95,663.2,663.45,483,11727
03/18/2005,664.95,665.2,658.45,658.45,589,11798
03/21/2005,660.95,661.55,657.95,661.55,142,11805
03/22/2005,661.75,665.85,656.7,656.95,268,11704
03/23/2005,656.45,656.45,651.05,651.15,1120,11721
03/24/2005,653.45,658.7,653.15,653.15,257,11671
03/28/2005,654.45,656.95,653.95,655.45,283,11626
03/29/2005,653.45,658.95,645.95,646.85,732,11749
03/30/2005,646.45,654.95,646.45,654.95,486,11769
03/31/2005,654.7,658.2,653.95,655.2,258,11721
04/01/2005,658.95,662.45,652.95,654.7,464,11705
04/04/2005,654.95,656.2,650.25,656,267,11770
04/05/2005,655.45,658.95,655.45,656.95,169,11760
04/06/2005,658.45,661.45,657.2,658.35,251,11727
04/07/2005,656.95,661.2,655.95,660.2,335,11847
04/08/2005,660.45,660.45,653.2,653.2,123,11846
04/11/2005,654.95,654.95,649.95,650.95,86,11850
04/12/2005,649.95,655.2,645.2,654.2,266,11788
04/13/2005,653.7,653.7,644.95,645.95,183,11825
04/14/2005,646.45,646.45,633.2,633.2,249,11823
04/15/2005,633.95,634.55,624.45,624.7,283,11794
04/18/2005,623.15,630.95,622.65,628.55,216,11750
04/19/2005,631.45,636.95,630.85,636.7,349,11813
04/20/2005,637.45,637.45,626.2,627.15,224,11845
04/21/2005,631.95,638.45,630.2,637.45,282,11805
04/22/2005,635.45,636.2,630.2,634.2,166,11822
04/25/2005,634.95,641.75,634.95,640.65,223,11846
04/26/2005,637.95,643.2,633.45,633.85,228,11847
04/27/2005,631.45,636.95,626.75,634.2,218,11904
04/28/2005,630.95,631.45,623.45,623.45,191,11841
04/29/2005,628.45,631.7,620.95,630.2,357,11823
05/02/2005,632.45,635.05,628.7,635.05,249,11786
05/03/2005,634.45,637.95,631.95,634.45,221,11740
05/04/2005,634.45,641.45,633.45,639.45,309,11870
05/05/2005,640.2,644.75,638.45,642.95,305,11839
05/06/2005,645.45,645.45,642.7,644.25,172,11858
05/09/2005,643.95,647.7,641.45,647.15,135,11827
05/10/2005,644.95,646.05,641.75,642.95,137,11836
05/11/2005,644.45,646.55,639.95,645.45,209,11802
05/12/2005,646.45,646.45,636.2,636.2,120,11792
05/13/2005,638.95,638.95,629.45,633.2,221,11812
05/16/2005,633.45,641.45,633.45,641.45,213,11781
05/17/2005,639.7,647.55,638.95,647.5,527,11682
05/18/2005,648.95,658.05,648.95,657.45,202,11679
05/19/2005,658.45,660.95,657.45,659.7,204,11328
05/20/2005,660.45,660.45,656.05,658.45,148,11338
05/23/2005,660.2,665.75,660.2,665.75,385,11512
05/24/2005,662.95,663.75,660.45,661.75,126,11513
05/25/2005,661.35,661.35,656.05,658.45,1487,11962
05/26/2005,660.95,664.95,660.65,664.2,307,11831
05/27/2005,664.45,667.45,663.45,666.9,232,11236
05/31/2005,666.9,668.05,664.05,666.65,550,11377
06/01/2005,665.95,673.7,665.95,670.95,503,11351
06/02/2005,670.55,674.45,669.95,674.2,258,11390
06/03/2005,673.45,676.2,670.45,670.95,541,11554
06/06/2005,670.45,673.45,668.95,672.95,417,11313
06/07/2005,674.95,679.75,672.95,673.9,4708,14275
06/08/2005,674.95,675.45,669.7,673.9,1447,2895
06/09/2005,667.5,675.25,667.5,674,3315,5867
06/10/2005,675,676.5,673,675.7,2062,7541
06/13/2005,674.75,678.5,672.7,678,2486,9413
06/14/2005,678,681,677,681,2106,10273
06/15/2005,683,683,676.5,682.5,1590,11065
06/16/2005,682.7,687.5,682.1,687.5,1111,11757
06/17/2005,689.5,692.25,686,686,296,11724
06/20/2005,685,687.25,684.25,685.9,161,11734
06/21/2005,687.5,687.5,683.5,686.5,136,11771
06/22/2005,686.75,688.4,682,685.5,237,11867
06/23/2005,684,687.4,678,678.25,330,11878
06/24/2005,679,679.5,669.5,670,262,11871
06/27/2005,671,673.5,669.8,672.75,589,12040
06/28/2005,676,682.25,675.25,681.9,422,12205
06/29/2005,683.5,684,681.5,682.5,298,12242
06/30/2005,684.5,686,680,680.35,335,12386
07/01/2005,682,685.75,681.5,685.3,439,12532
07/05/2005,684.25,692.5,684.25,692.5,286,12442
07/06/2005,692.5,692.5,686.5,687,189,12453
07/07/2005,681.2,689.5,681.2,689.5,119,12430
07/08/2005,690.5,698.5,689.7,698.5,87,12438
07/11/2005,698.3,704,698.3,703.75,236,12425
07/12/2005,702.5,706.25,700.8,704.2,240,12270
07/13/2005,704.5,705.5,701.7,702.25,148,12274
07/14/2005,705,707.5,698,700.25,171,12265
07/15/2005,700,701.5,697.75,700.85,148,12243
07/18/2005,700.5,701.5,698.75,700.5,157,12283
07/19/2005,703,707.75,700.5,707.6,174,12266
07/20/2005,705,711.3,704.2,709.7,181,12304
07/21/2005,711,711,701.7,703.5,298,12340
07/22/2005,705.75,710.5,705.1,709.5,241,12360
07/25/2005,709,710.5,704.4,707,186,12389
07/26/2005,708,709,706,708.75,158,12425
07/27/2005,709.5,711.25,706.25,711,232,12492
07/28/2005,712,716.5,709.8,716.2,356,12531
07/29/2005,717,717,712.7,714.65,557,12437
08/01/2005,715.5,716.6,713.3,715.25,620,12391
08/02/2005,715.5,719,715.25,718.5,307,12341
08/03/2005,716.75,718.1,715.5,716.5,406,12253
08/04/2005,713.5,714.5,709.7,709.7,344,12198
08/05/2005,709.25,709.25,701,702,494,12369
08/08/2005,704.5,706,698.25,699,254,12388
08/09/2005,700.25,702.5,699.5,702.5,283,12198
08/10/2005,704.5,707,700.6,704,151,12286
08/11/2005,702,707.25,702,706.35,586,12317
08/12/2005,704.5,705.75,699.75,704,403,12319
08/15/2005,704.5,707.5,701.5,706.7,195,12320
08/16/2005,705,705.5,696,697,333,12323
08/17/2005,696.5,699.25,695,695.3,156,12304
08/18/2005,694.5,696,692.6,694.3,349,12375
08/19/2005,696,698,694.5,698,151,12388
08/22/2005,698.2,700,695.25,699.6,72,12371
08/23/2005,698.5,700,694.8,698.9,113,12331
08/24/2005,696.5,702.5,694.25,695.3,110,12378
08/25/2005,696.5,699,696,698.8,114,12428
08/26/2005,697.5,697.5,690.25,690.5,521,12346
08/29/2005,688.4,697.5,688.25,697.2,388,12481
08/30/2005,695,695,691.5,692.1,212,12484
08/31/2005,693,705.7,692.5,704.2,637,12525
09/01/2005,705.5,707,702,703.7,903,12396
09/02/2005,705.3,705.3,699.25,701,361,12397
09/06/2005,702,708.75,702,707.4,443,12176
09/07/2005,707.5,710.8,706.75,709.8,1689,11190
09/08/2005,709.15,709.8,706.3,706.85,3048,5490
09/09/2005,708.55,713.25,708.55,712.15,3904,9234
09/12/2005,711.55,714.55,711.55,712.75,2510,11076
09/13/2005,711.85,711.85,707.55,708.35,2774,12338
09/14/2005,709.05,709.05,704.35,705.45,1756,12760
09/15/2005,706.05,707.65,703.05,704.55,2826,12435
09/16/2005,707.05,708.8,705.05,706.95,391,12408
09/19/2005,707.8,708.05,702.8,704.65,199,12444
09/20/2005,706.05,707.55,696.05,696.35,137,12501
09/21/2005,694.8,694.8,686.55,686.75,663,12409
09/22/2005,686.05,690.55,682.55,689.75,690,12638
09/23/2005,688.8,694.05,686.05,692.45,124,12639
09/26/2005,695.75,698.55,695.05,696.95,93,12639
09/27/2005,696.05,697.05,691.8,695.35,217,12621
09/28/2005,696.95,697.35,690.8,695.75,220,12637
09/29/2005,694.3,703.35,691.55,702.95,397,12637
09/30/2005,702.55,708.8,702.55,708.25,246,12663
10/03/2005,709.05,712.8,709.05,712.75,547,12841
10/04/2005,714.05,714.45,701.8,702.25,339,12780
10/05/2005,703.55,703.55,687.05,687.55,239,12775
10/06/2005,686.05,687.3,678.35,681.65,511,12806
10/07/2005,682.8,685.55,681.55,683.25,468,12661
10/10/2005,685.05,685.05,678.35,678.45,342,12743
10/11/2005,680.65,683.05,673.55,673.85,127,12792
10/12/2005,673.55,676.05,662.25,664.45,292,12797
10/13/2005,663.8,663.8,656.3,660.35,245,12815
10/14/2005,666.05,671.75,663.55,670.95,840,12837
10/17/2005,670.55,675.85,669.05,675.85,350,12952
10/18/2005,674.55,674.55,666.05,666.75,144,12943
10/19/2005,664.55,675.95,660.8,675.75,144,12925
10/20/2005,674.55,677.05,664.55,665.65,109,12916
10/21/2005,668.55,673.3,668.55,673.05,38,12921
10/24/2005,674.05,686.3,674.05,685.85,121,12907
10/25/2005,684.05,686.55,679.05,683.65,65,12938
10/26/2005,682.05,686.65,679.55,680.75,89,13068
10/27/2005,678.55,678.55,668.05,669.55,198,13087
10/28/2005,671.05,679.05,668.05,677.95,158,13073
10/31/2005,682.05,691.05,682.05,690.55,370,13115
11/01/2005,687.55,691.75,685.05,691.75,209,13103
11/02/2005,690.05,701.85,690.05,701.85,288,12958
11/03/2005,705.55,708.55,703.55,704.75,188,12947
11/04/2005,706.05,706.8,700.55,704.05,264,12833
11/07/2005,706.3,706.55,701.8,703.45,154,12842
11/08/2005,702.05,702.15,698.55,702.15,466,13198
11/09/2005,701.05,706.8,697.75,703.85,137,12937
11/10/2005,702.55,706.05,695.25,705.65,89,12926
11/11/2005,706.05,709.85,706.05,709.85,79,12916
11/14/2005,710.3,710.75,707.05,710.75,133,12932
11/15/2005,709.05,711.85,704.05,705.85,323,12979
11/16/2005,707.05,708.8,702.55,707.35,146,13027
11/17/2005,708.55,715.55,708.55,715.45,189,13019
11/18/2005,717.8,718.8,714.3,717.45,86,13012
11/21/2005,719.05,724.3,715.75,724.05,197,12955
11/22/2005,722.85,729.05,722.05,728.15,244,12914
11/23/2005,727.55,733.55,727.55,730.45,259,12961
11/25/2005,730.3,731.8,728.35,731.35,227,12969
11/28/2005,731.75,731.75,720.05,720.95,493,12924
11/29/2005,721.85,726.8,721.85,722.95,438,12804
11/30/2005,722.85,726.05,720.05,722.15,375,12899
12/01/2005,726.05,734.05,726.05,732.45,680,12733
12/02/2005,732.55,734.05,729.85,733.75,201,12766
12/05/2005,733.05,733.05,727.35,729.95,704,12653
12/06/2005,732.35,734.8,729.55,730.65,2304,13077
12/07/2005,730.55,734.55,725.05,734.15,1896,3603
12/08/2005,728.55,732.55,724.85,729.15,3509,7600
12/09/2005,729.55,733.45,726.8,732.55,2370,7837
12/12/2005,734.55,736.05,729.3,734.25,1855,9168
12/13/2005,733.8,736.3,732.05,735.85,2397,11259
12/14/2005,735.3,739.25,733.55,737.75,1166,11896
12/15/2005,737.85,737.85,729.3,733.45,702,12110
12/16/2005,735.8,736.8,728.05,728.25,254,12109
12/19/2005,730.05,730.05,720.95,722.45,205,12115
12/20/2005,722.55,725.05,719.8,722.95,218,12121
12/21/2005,724.55,730.8,724.55,729.25,232,12106
12/22/2005,730.05,734.05,728.05,733.85,122,12130
12/23/2005,735.05,736.55,733.35,735.65,300,12200
12/27/2005,736.05,737.05,725.55,725.75,179,12177
12/28/2005,727.05,731.85,725.55,730.25,197,12159
12/29/2005,730.55,732.8,727.05,727.25,239,12111
12/30/2005,725.15,725.8,721.05,724.75,410,12144
01/03/2006,727.55,736.05,720.3,735.55,389,12256
01/04/2006,736.55,740.8,734.8,739.85,291,12245
01/05/2006,740.55,741.85,738.05,741.85,321,12245
01/06/2006,744.55,750.55,742.05,750.05,110,12223
01/09/2006,749.55,755.05,749.55,753.45,243,12117
01/10/2006,750.05,758.05,750.05,757.75,601,12116
01/11/2006,757.05,758.8,754.65,757.65,161,12103
01/12/2006,755.85,758.35,752.8,754.05,89,12114
01/13/2006,752.8,754.1,751.3,751.95,123,12128
01/17/2006,750.05,750.45,746.3,750.35,137,12149
01/18/2006,744.05,748.05,743.3,747.75,106,12166
01/19/2006,749.55,757.3,749.05,755.55,184,12147
01/20/2006,755.55,756.8,743.05,743.35,132,12160
01/23/2006,744.35,747.35,743.75,746.05,101,12137
01/24/2006,746.85,753.25,746.85,752.25,641,12223
01/25/2006,753.75,755.55,744.8,748.95,423,12396
01/26/2006,751.05,757.8,749.3,757.35,245,12313
01/27/2006,758.55,762.8,756.8,760.45,199,12285
01/30/2006,760.55,762.75,760.05,760.25,533,11929
01/31/2006,759.55,766.55,758.55,765.85,639,11777
02/01/2006,764.05,768.45,763.8,767.35,488,11959
02/02/2006,765.55,766.3,756.55,757.45,250,12067
02/03/2006,756.05,760.55,754.8,756.25,155,12022
02/06/2006,758.05,761.8,756.55,761.25,106,12022
02/07/2006,759.05,759.8,749.05,749.35,189,11974
02/08/2006,751.75,751.85,746.55,751.85,180,11835
02/09/2006,753.05,757.55,747.95,748.45,130,11827
02/10/2006,748.05,749.05,741.25,748.15,133,11831
02/13/2006,748.05,748.05,741.55,743.35,108,11832
02/14/2006,743.55,750.05,739.55,749.75,153,11890
02/15/2006,748.55,753.05,746.8,752.45,324,11835
02/16/2006,754.05,760.05,753.25,759.55,178,11814
02/17/2006,758.8,758.8,756.05,756.75,105,11819
02/21/2006,757.8,760.55,753.05,756.95,165,11954
02/22/2006,757.55,762.05,754.55,761.05,133,11932
02/23/2006,761.55,763.05,758.35,760.85,117,11909
02/24/2006,760.05,766.55,759.05,765.35,232,12065
02/27/2006,765.3,766.55,763.55,763.75,283,12044
02/28/2006,763.05,763.05,754.8,756.55,310,12105
03/01/2006,758.05,768.55,758.05,768.25,213,12154
03/02/2006,765.05,767.05,761.8,766.55,146,12135
03/03/2006,763.05,767.25,759.55,759.95,170,12109
03/06/2006,761.3,761.55,753.55,753.95,903,11869
03/07/2006,751.55,751.55,743.35,744.65,1005,11875
03/08/2006,742.55,753.8,740.05,753.35,2967,3473
03/09/2006,746.65,747.15,740.55,740.55,3395,5972
03/10/2006,741.15,748.15,741.15,747.65,1588,7417
03/13/2006,750.65,754.4,750.15,752.55,2122,8629
03/14/2006,750.4,759.9,750.4,759.45,1139,9254
03/15/2006,759.15,764.95,757.65,764.75,2618,10784
03/16/2006,766.15,767.75,762.4,762.45,334,10960
03/17/2006,765.15,766.9,763.15,765.25,352,10906
03/20/2006,766.9,768.65,762.15,762.55,127,10901
03/21/2006,762.25,766.9,755.75,755.95,285,11132
03/22/2006,754.65,763.9,754.65,761.65,522,11330
03/23/2006,761.65,764.65,760.65,763.95,274,11326
03/24/2006,764.9,768.25,763.55,768.25,182,11130
03/27/2006,767.65,768.15,765.15,766.35,67,11153
03/28/2006,765.65,770.9,762.65,764.85,589,11156
03/29/2006,765.15,772.65,765.15,771.95,151,11016
03/30/2006,773.65,775.65,770.15,772.65,180,11053
03/31/2006,773.65,774.4,770.45,773.05,432,10979
04/03/2006,775.65,778.15,770.9,771.35,439,11104
04/04/2006,770.95,774.4,768.9,774.25,232,11091
04/05/2006,775.45,780.65,773.4,780.25,83,11010
04/06/2006,779.15,782.65,777.15,782.15,51,10991
04/07/2006,782.65,783.65,771.15,772.25,153,11024
04/10/2006,772.65,773.15,768.15,770.55,172,10929
04/11/2006,771.15,771.15,760.35,761.45,192,10901
04/12/2006,762.4,764.15,761.4,764.05,73,10940
04/13/2006,763.15,766.4,761.65,763.35,37,10925
04/17/2006,763.65,766.4,759.9,765.45,171,10939
04/18/2006,767.4,781.55,767.4,781.55,110,11009
04/19/2006,781.15,788.45,781.15,787.45,226,11061
04/20/2006,787.15,791.4,784.9,788.85,113,11004
04/21/2006,791.45,791.75,784.9,786.55,248,10996
04/24/2006,785.65,785.65,781.15,783.65,164,10942
04/25/2006,785.15,785.15,777.9,783.65,207,11039
04/26/2006,782.65,783.85,778.15,778.25,125,11078
04/27/2006,774.15,781.75,769.15,776.35,107,11045
04/28/2006,774.65,783.65,774.15,781.25,768,10945
05/01/2006,783.25,785.65,776.15,776.65,632,11453
05/02/2006,780.65,784.45,779.15,784.15,137,11319
05/03/2006,783.15,784.15,780.55,781.25,247,11399
05/04/2006,781.65,787.4,781.4,786.85,547,11261
05/05/2006,789.65,795.05,788.65,793.65,178,10985
05/08/2006,793.15,796.65,793.15,794.15,149,10875
05/09/2006,794.15,795.45,793.15,793.45,88,10838
05/10/2006,791.15,792.9,790.65,792.45,73,10724
05/11/2006,792.45,792.45,781.65,783.85,54,10736
05/12/2006,779.65,779.65,765.85,765.85,368,10926
05/15/2006,761.65,764.15,757.9,760.35,216,10968
05/16/2006,762.15,764.65,757.15,760.55,134,10917
05/17/2006,754.9,757.15,741.9,742.45,173,10973
05/18/2006,747.15,749.4,737.65,738.55,118,10886
05/19/2006,738.65,740.65,732.4,739.95,114,10837
05/22/2006,732.65,732.65,723.65,732.35,215,10743
05/23/2006,738.65,744.55,725.15,725.85,479,10695
05/24/2006,727.65,735.65,716.65,728.35,245,10622
05/25/2006,732.65,738.15,731.65,737.35,101,10574
05/26/2006,739.65,743.65,739.65,742.85,123,10616
05/30/2006,740.15,740.15,728.4,728.75,81,10600
05/31/2006,730.65,744.15,730.65,741.35,146,10678
06/01/2006,742.65,753.9,741.65,753.35,227,10638
06/02/2006,756.65,759.15,752.15,755.95,371,10670
06/05/2006,755.15,755.15,735.65,738.75,595,10256
06/06/2006,737.65,737.65,724.45,732.75,585,9866
06/07/2006,732.65,744.65,732.15,732.65,2045,2704
06/08/2006,722.05,722.05,708.3,720.75,1984,4196
06/09/2006,724.55,726.55,718.05,718.05,1775,5421
06/12/2006,721.05,721.05,701.3,701.85,1509,6407
06/13/2006,700.55,703.35,688.8,689.15,995,6862
06/14/2006,689.55,694.55,688.05,693.95,1429,7779
06/15/2006,698.05,719.05,698.05,717.65,2115,8111
06/16/2006,718.05,719.05,709.65,713.15,1147,8347
06/19/2006,716.55,716.55,700.55,700.85,645,8799
06/20/2006,701.3,707.05,698.55,700.15,876,9009
06/21/2006,699.55,714.05,699.55,711.55,383,9442
06/22/2006,711.05,711.05,704.55,707.95,78,9200
06/23/2006,708.55,718.05,708.55,715.75,93,9189
06/26/2006,717.05,719.85,716.05,719.75,92,9165
06/27/2006,719.05,721.05,711.05,711.85,179,9183
06/28/2006,711.05,715.05,706.3,714.45,139,9238
06/29/2006,714.05,734.55,714.05,734.25,245,9242
06/30/2006,738.05,738.65,733.8,738.65,310,9243
07/03/2006,740.05,744.65,737.8,744.65,76,9234
07/05/2006,739.55,740.8,725.3,730.75,152,9226
07/06/2006,732.55,736.3,730.75,734.25,125,9180
07/07/2006,734.05,734.05,724.55,727.75,164,9210
07/10/2006,728.05,731.8,723.8,724.85,162,9232
07/11/2006,723.05,727.95,719.05,727.95,211,9133
07/12/2006,726.05,728.05,718.55,719.05,38,9112
07/13/2006,714.05,714.05,702.55,702.95,196,9221
07/14/2006,703.55,703.55,693.55,698.25,62,9227
07/17/2006,698.05,701.85,693.05,695.15,133,9289
07/18/2006,696.55,699.05,687.05,694.55,102,9313
07/19/2006,694.05,712.05,694.05,708.75,98,9314
07/20/2006,712.05,712.05,692.05,692.55,143,9345
07/21/2006,693.3,693.3,681.55,683.35,147,9425
07/24/2006,687.05,701.55,687.05,700.95,106,9432
07/25/2006,699.05,708.3,699.05,705.85,396,9434
07/26/2006,705.05,707.3,702.8,705.85,42,9432
07/27/2006,709.55,709.55,698.55,700.95,79,9446
07/28/2006,703.55,711.8,703.05,711.45,54,9434
07/31/2006,710.05,713.55,708.55,713.45,170,9486
08/01/2006,708.55,708.55,702.3,706.65,84,9493
08/02/2006,709.55,716.05,709.05,713.65,177,9453
08/03/2006,707.05,718.35,706.3,717.65,65,9458
08/04/2006,724.05,724.05,711.8,714.25,74,9435
08/07/2006,712.3,712.3,706.75,709.45,173,9548
08/08/2006,710.05,711.55,701.55,701.75,72,9552
08/09/2006,705.8,707.8,695.55,696.05,134,9650
08/10/2006,693.55,701.35,693.55,701.35,33,9664
08/11/2006,700.05,700.05,691.65,695.05,96,9675
08/14/2006,697.55,701.55,694.3,695.85,72,9719
08/15/2006,702.05,709.05,702.05,708.05,76,9728
08/16/2006,712.55,719.55,711.45,719.25,47,9717
08/17/2006,716.8,722.1,716.8,717.75,59,9693
08/18/2006,719.05,720.15,715.3,720.15,178,9825
08/21/2006,717.55,717.55,712.8,713.75,17,9613
08/22/2006,712.05,715.8,711.3,714.45,229,9723
08/23/2006,713.35,714.55,704.05,707.75,89,9724
08/24/2006,707.05,708.3,700.85,703.15,236,9867
08/25/2006,703.05,704.3,702.05,703.25,136,9933
08/28/2006,703.25,710.8,703.25,710.65,215,9843
08/29/2006,710.55,714.3,705.3,713.95,120,9820
08/30/2006,714.05,716.05,711.3,714.85,654,9759
08/31/2006,716.55,719.55,716.05,718.05,258,9745
09/01/2006,721.05,722.25,717.05,721.05,154,9704
09/05/2006,720.3,724.85,720.3,724.25,344,9665
09/06/2006,719.55,724.05,719.05,719.5,903,1092
09/07/2006,707.5,711.5,704,706.6,2464,3152
09/08/2006,707,708,706.3,706.9,2508,5431
09/11/2006,704,708,699,705.9,1869,6340
09/12/2006,706.5,718.75,706.5,718.4,1156,7241
09/13/2006,717.5,724.5,716.75,723.7,935,7746
09/14/2006,722.5,722.5,718.75,720.4,292,7782
09/15/2006,723.75,723.75,717,717.7,307,7769
09/18/2006,716.5,721.25,715.25,718.9,220,7886
09/19/2006,719,719.5,708.5,715.4,102,7905
09/20/2006,720,723.75,719.75,721.8,65,7890
09/21/2006,721.5,722,713.5,715,31,7881
09/22/2006,713,713,705.75,708.1,57,7870
09/25/2006,709.5,716.5,702.5,715.9,191,7845
09/26/2006,714.5,722,714.5,721.6,187,7710
09/27/2006,720,726,720,725.7,75,7700
09/28/2006,725.5,728,720.75,724.3,359,7702
09/29/2006,724.5,725,719,720.1,473,7857
10/02/2006,720,722.25,714.9,714.9,134,7873
10/03/2006,714.5,717.75,710.25,712.1,329,8005
10/04/2006,711,725.5,710.5,725.3,108,8055
10/05/2006,725,735.25,725,735,169,8060
10/06/2006,733.5,734,727.25,728.4,154,8120
10/09/2006,729,735.5,727.8,734,87,8179
10/10/2006,734,737.75,733.25,736.4,135,8252
10/11/2006,734,737.5,733.75,735.5,106,8306
10/12/2006,736.75,745.9,736.75,745.9,67,8270
10/13/2006,746,750.75,745.5,750.5,99,8314
10/16/2006,750.5,755.75,750,754.8,71,8350
10/17/2006,752,752,745,747.6,66,8361
10/18/2006,752.5,753.25,746.25,747.2,339,8398
10/19/2006,745.5,751.4,745.5,751.4,65,8407
10/20/2006,750.5,750.5,742.75,743,69,8411
10/23/2006,741.5,750,741.25,746.4,82,8428
10/24/2006,745.5,751.1,744.5,751.1,462,8536
10/25/2006,749,754.9,749,754.9,547,9055
10/26/2006,756.5,759.8,752.1,759.1,133,9015
10/27/2006,757.75,759.5,750.5,750.8,141,9056
10/30/2006,747.5,753.4,746.8,751.9,131,9131
10/31/2006,751.5,752.5,744.5,748.2,224,9149
11/01/2006,751,751.25,736,736.4,172,9154
11/02/2006,731.5,738,731.5,737.2,467,9171
11/03/2006,740,741.25,734.5,739.7,84,9209
11/06/2006,743,750.75,742.5,746.3,101,9188
11/07/2006,747,755,747,751.5,240,9372
11/08/2006,745.5,754.5,744.5,754.4,237,9377
11/09/2006,756.1,756.1,748.4,751.3,88,9258
11/10/2006,750,755.25,750,754.8,69,9283
11/13/2006,753.7,757.2,753.7,754.9,70,9272
11/14/2006,756.7,765,753.8,764.5,949,9305
11/15/2006,764.5,770,764.5,769.2,325,9437
11/16/2006,773,773,767.5,769.8,1685,9886
11/17/2006,767.25,768.75,762.7,768.7,270,10105
11/20/2006,767.5,771.1,767.1,768.1,487,10399
11/21/2006,768.5,770.3,767.75,770.3,114,10411
11/22/2006,771.5,774.25,769.7,773.8,123,10470
11/24/2006,771,773.75,769.4,771.1,115,10473
11/27/2006,771.5,771.5,755.5,755.9,391,10318
11/28/2006,754.5,759.2,754,757.9,131,10331
11/29/2006,761.75,768.2,761.75,768.2,92,10284
11/30/2006,768.5,770.5,765,769.9,191,10355
12/01/2006,770.5,771.5,761.5,770.4,323,10617
12/04/2006,770.5,789.1,770.5,779.1,412,10524
12/05/2006,780,782,778.25,781.5,658,10697
12/06/2006,780,788.15,778.5,788.15,972,1192
12/07/2006,781.45,781.65,775.55,775.55,2931,3994
12/08/2006,774.65,778.65,773.15,775.05,1760,5374
12/11/2006,775.15,777.15,774.25,775.75,1657,5804
12/12/2006,775.15,775.15,766.65,770.75,2951,7286
12/13/2006,774.15,774.4,770.15,772.75,1353,7795
12/14/2006,772.15,780.05,772.15,776.95,481,7873
12/15/2006,780.15,780.15,773.4,774.85,452,7527
12/18/2006,776.65,776.9,766.4,768.45,51,7460
12/19/2006,764.15,768.15,760.75,767.25,172,7403
12/20/2006,769.65,771.25,767.4,768.65,112,7418
12/21/2006,768.65,770.9,762.65,764.85,119,7445
12/22/2006,763.15,763.65,757.15,757.55,79,7436
12/26/2006,758.65,765.45,758.65,765.15,123,7505
12/27/2006,766.65,771.75,766.65,770.55,237,7502
12/28/2006,770.55,770.9,767.15,767.95,61,7455
12/29/2006,767.15,769.4,760.65,762.45,147,7442
01/03/2007,768.15,770.65,758.65,765.35,278,7478
01/04/2007,763.15,766.35,758.65,765.85,145,7490
01/05/2007,763.15,763.15,755.15,755.35,81,7495
01/08/2007,757.65,759.15,753.65,756.95,393,7730
01/09/2007,757.65,760.35,756.15,760.35,93,7693
01/10/2007,755.65,765.75,754.85,765.75,192,7709
01/11/2007,765.15,773.4,765.15,770.85,124,7661
01/12/2007,771.65,779.85,771.65,779.85,285,7778
01/16/2007,779.85,781.15,773.55,773.55,88,7772
01/17/2007,773.15,778.3,772.85,775.25,315,7776
01/18/2007,774.15,775.4,766.65,767.95,33,7778
01/19/2007,765.65,771.85,764.4,771.75,33,7820
01/22/2007,772.15,772.15,766.15,769.15,134,7868
01/23/2007,767.95,776.75,767.95,773.65,58,7873
01/24/2007,776.15,782.35,775.65,782.35,186,7963
01/25/2007,780.65,781.4,772.95,772.95,34,8038
01/26/2007,774.15,774.15,768.65,773.75,60,8008
01/29/2007,775.65,780.15,775.65,778.95,35,8004
01/30/2007,780.15,782.4,777.9,782.05,56,7998
01/31/2007,780.65,788.65,779.4,788.05,218,7920
02/01/2007,790.65,796.4,790.65,796.05,230,7955
02/02/2007,797.5,798.15,795.35,796.45,295,8093
02/05/2007,796.65,799.45,796.15,799.45,275,7913
02/06/2007,799.35,802.65,797.65,802.35,69,7947
02/07/2007,802.15,807.05,801.15,807.05,316,8140
02/08/2007,803.9,805.35,801.9,804.85,31,8140
02/09/2007,804.95,806.15,795.9,800.95,128,8217
02/12/2007,801.65,801.65,795.45,797.35,90,8219
02/13/2007,798.4,804.95,798.4,804.95,48,8203
02/14/2007,805.15,809.65,805.15,809.15,131,8191
02/15/2007,809.85,820.9,807.9,810.15,61,8209
02/16/2007,809.65,812.35,807.15,811.75,92,8207
02/20/2007,811.65,818.15,809.9,817.65,275,8190
02/21/2007,816.15,820.15,815.9,819.35,97,8202
02/22/2007,821.15,822.65,817.65,822.15,49,8185
02/23/2007,821.4,821.4,818.75,820.25,84,8115
02/26/2007,824.15,824.15,814.25,818.05,86,8056
02/27/2007,803.65,805.15,786.25,786.25,356,8124
02/28/2007,788.15,793.65,783.65,790.65,381,7985
03/01/2007,782.15,791.75,777.15,788.75,202,7998
03/02/2007,786.15,786.9,773.65,774.05,126,7998
03/05/2007,767.15,774.85,756.95,756.95,716,7759
03/06/2007,766.15,775.35,764.15,772.95,868,7570
03/07/2007,786.15,786.15,783.4,783.4,968,1166
03/08/2007,782.35,785.1,780.1,784,3057,3326
03/09/2007,787.1,787.6,782.4,786.6,2001,5029
03/12/2007,785.6,788.6,783.6,788.5,1105,5699
03/13/2007,792.6,792.6,771.6,772.8,1863,6505
03/14/2007,771.6,775.5,761.6,775.4,1024,7045
03/15/2007,775.6,780.1,775.6,779,978,7432
03/16/2007,780.1,780.6,773.6,775.1,223,7352
03/19/2007,780.1,785.1,780.1,783.3,41,7342
03/20/2007,782.6,791.35,782.6,790.5,155,7360
03/21/2007,790.6,803.6,788.85,802.6,81,7366
03/22/2007,806.35,806.35,800.85,804.7,215,7351
03/23/2007,806.1,808.1,805.35,807.2,98,7401
03/26/2007,808.1,808.1,799.85,804.4,90,7404
03/27/2007,804.6,804.6,799.6,803.9,115,7454
03/28/2007,799.85,799.9,795.1,798.9,249,7481
03/29/2007,803.1,803.1,795,797.2,109,7482
03/30/2007,799.35,802.6,794.1,798.9,655,7484
04/02/2007,801.6,803.1,798.35,802.2,125,7467
04/03/2007,805.6,809.1,805.35,808.1,149,7388
04/04/2007,807.1,809.85,806.1,808.6,114,7397
04/05/2007,808.1,813.1,808.1,809.7,618,7882
04/09/2007,812.1,813.8,810.1,812.6,63,7917
04/10/2007,812.35,816.1,812.35,814.2,118,7717
04/11/2007,814.1,814.1,808.3,809.4,91,7726
04/12/2007,808.1,815.6,804.6,814.4,68,7689
04/13/2007,816.1,817,812.6,817,230,7898
04/16/2007,822.6,826.35,821.85,825.7,81,7883
04/17/2007,827.6,827.6,823.6,825.3,58,7911
04/18/2007,821.8,825.85,818.35,823.6,85,7877
04/19/2007,816.6,823.7,815.1,820.4,123,7844
04/20/2007,826.6,829.5,824.6,829.5,166,7801
04/23/2007,827.1,831.1,827.1,830.3,522,8307
04/24/2007,831.6,831.6,823.6,830.3,64,8322
04/25/2007,832.1,837,828.6,834.5,108,8302
04/26/2007,833.85,838.6,832.85,838.5,112,8321
04/27/2007,834.6,836.1,832,834.3,680,8896
04/30/2007,835.1,835.1,820.1,821.3,141,8886
05/01/2007,822.85,825.1,814.6,823.4,339,8937
05/02/2007,823.35,833.2,822.35,833.2,197,8910
05/03/2007,834.6,836.85,832.1,834.7,268,8977
05/04/2007,837.6,840.6,834.85,840.6,279,8814
05/07/2007,838.85,841.85,838.85,839,47,8781
05/08/2007,835.6,839.7,830.5,838,35,8705
05/09/2007,836.3,845.6,836.3,843.4,102,8620
05/10/2007,840.6,842.4,832.35,834.9,294,8771
05/11/2007,835.6,840.8,835.6,840.5,375,9113
05/14/2007,840.6,841.85,835.35,837.8,34,9108
05/15/2007,837.1,841.85,833.1,834.6,206,9294
05/16/2007,835.1,838.6,830.6,837.2,114,9379
05/17/2007,837.35,840.35,834.85,837.7,56,9420
05/18/2007,841.6,843.7,838.85,843.7,500,9439
05/21/2007,843.6,852.1,843.6,851.2,99,9512
05/22/2007,850.6,855.3,848.85,851.5,141,9523
05/23/2007,852.6,856.35,849.5,849.8,115,9512
05/24/2007,848.35,850.1,834.6,836.3,32,9393
05/25/2007,838.1,841.85,837.35,841.6,38,9274
05/29/2007,843.1,847.35,843.1,846.8,37,9290
05/30/2007,840.6,856.85,840.6,856.6,323,9338
05/31/2007,859.1,861.85,857.1,860.8,268,9511
06/01/2007,863.6,866.6,863.1,865.9,290,9362
06/04/2007,863.6,870.2,863.6,869.6,93,9346
06/05/2007,867.85,867.85,862.2,865.6,405,9480
06/06/2007,860.6,861.1,851.1,851.1,0,9480
06/07/2007,850.05,850.05,831.75,831.75,2497,2385
06/08/2007,832.55,843.55,832.55,842.05,1335,3143
06/11/2007,840.55,846.05,839.85,844.35,1814,4657
06/12/2007,839.55,840.3,831.55,831.55,2384,6820
06/13/2007,835.55,843.55,835.05,842.15,197,6815
06/14/2007,844.8,852.8,844.8,849.85,584,7015
06/15/2007,859.05,859.05,854.05,856.75,416,6949
06/18/2007,858.05,858.05,851.3,852.85,168,6994
06/19/2007,849.55,852.55,848.35,851.25,251,6898
06/20/2007,852.55,854.05,840.85,840.85,51,6878
06/21/2007,841.05,848.95,840.05,848.95,60,6843
06/22/2007,846.05,846.05,836.3,842.65,59,6866
06/25/2007,839.55,842.75,832.3,833.65,62,6874
06/26/2007,837.55,837.55,824.85,824.85,349,6870
06/27/2007,823.55,840.05,823.55,839.35,51,6835
06/28/2007,839.05,844.55,838.8,839.05,48,6840
06/29/2007,842.55,843.3,833.05,837.25,226,6811
07/02/2007,843.05,848.95,842.05,848.95,141,6770
07/03/2007,849.55,853.3,849.55,853.05,153,6725
07/05/2007,852.05,853.8,850.3,851.55,88,6677
07/06/2007,851.05,858.3,849.8,857.85,67,6691
07/09/2007,859.55,859.55,855.05,857.15,66,6684
07/10/2007,852.55,852.8,844.05,844.55,190,6633
07/11/2007,844.05,851.8,841.8,851.75,75,6654
07/12/2007,854.55,864.05,854.55,862.15,509,6652
07/13/2007,862.55,865.75,862.3,864.25,288,6859
07/16/2007,864.25,866.05,860.3,861.45,73,6865
07/17/2007,861.55,866.55,861.55,862.25,96,6901
07/18/2007,856.55,859.95,852.75,859.95,246,6772
07/19/2007,864.05,864.55,861.05,861.45,29,6767
07/20/2007,861.05,861.05,852.55,854.05,44,6759
07/23/2007,858.55,858.55,849.85,849.95,172,6862
07/24/2007,843.55,843.55,828.3,833.05,154,6930
07/25/2007,836.55,836.85,821.55,828.05,239,6796
07/26/2007,814.05,820.55,801.05,806.75,473,6756
07/27/2007,806.05,814.05,790.55,790.55,321,6625
07/30/2007,795.05,804.05,792.8,803.25,327,6464
07/31/2007,810.55,814.05,791.05,794.45,155,6469
08/01/2007,790.55,799.3,784.45,795.95,237,6459
08/02/2007,800.05,805.05,795.3,805.05,91,6412
08/03/2007,803.3,803.55,777.05,781.35,76,6355
08/06/2007,781.05,786.25,768.55,786.25,221,6456
08/07/2007,784.55,796.05,784.55,795.35,90,6468
08/08/2007,801.3,815.55,798.05,809.15,66,6489
08/09/2007,794.05,802.05,783.45,783.45,32,6489
08/10/2007,775.55,797.05,770.55,785.35,35,6486
08/13/2007,795.05,801.55,790.05,790.25,35,6466
08/14/2007,791.05,791.05,774.05,777.05,4,6462
08/15/2007,773.55,781.05,755.55,760.55,183,6618
08/16/2007,752.05,757.65,744.05,757.65,229,6615
08/17/2007,776.05,778.55,762.05,774.75,323,6685
08/20/2007,778.55,780.05,771.55,776.55,273,6698
08/21/2007,778.05,781.05,772.55,780.95,153,6787
08/22/2007,789.05,792.05,786.55,791.35,70,6726
08/23/2007,794.05,794.05,787.05,787.55,499,7012
08/24/2007,785.8,802.3,785.8,801.95,164,7104
08/27/2007,798.05,798.05,789.55,789.55,42,6959
08/28/2007,786.05,786.55,770.55,772.35,210,7004
08/29/2007,776.05,790.55,774.8,790.25,320,7012
08/30/2007,785.55,792.3,782.55,785.65,36,6894
08/31/2007,794.05,800.3,790.55,798.25,882,6766
09/04/2007,796.55,812.05,796.55,806.45,147,6796
09/05/2007,801.55,802.55,797.8,802.55,109,6794
09/06/2007,802.55,805.05,798.55,804.15,122,6850
09/07/2007,792.55,794.05,786.05,790.05,170,6882
09/10/2007,793.55,794.05,776.3,781.95,24,6880
09/11/2007,786.05,792.05,785.3,792.05,143,6843
09/12/2007,790.05,795.3,789.55,792.45,0,6843
09/13/2007,798.05,798.05,789.8,794.05,1236,1783
09/14/2007,786.05,798.8,786.05,798.45,1038,2442
09/17/2007,794.55,797.05,791.8,792.65,1340,3796
09/18/2007,796.3,817.25,793.8,817.25,1516,4915
09/19/2007,821.55,830.3,819.55,821.35,1516,5573
09/20/2007,820.05,820.05,814.3,815.15,449,5752
09/21/2007,820.05,820.05,813.8,814.65,223,5554
09/24/2007,816.05,816.05,808.8,810.95,112,5529
09/25/2007,806.05,810.05,802.8,809.25,402,5860
09/26/2007,813.05,816.05,812.05,814.65,73,5818
09/27/2007,817.3,823.3,817.05,822.85,82,5800
09/28/2007,822.55,825.8,816.05,819.35,273,5753
10/01/2007,819.55,830.55,819.55,829.65,196,5705
10/02/2007,831.05,835.3,831.05,832.85,437,5503
10/03/2007,830.55,835.65,830.55,835.05,205,5527
10/04/2007,837.05,837.05,832.3,832.55,41,5520
10/05/2007,839.55,848.8,838.55,848.55,233,5712
10/08/2007,845.55,846.55,841.8,842.25,97,5697
10/09/2007,845.55,851.3,842.05,851.15,265,5855
10/10/2007,848.55,850.05,843.8,848.65,117,5833
10/11/2007,853.55,857.3,840.55,844.85,126,5940
10/12/2007,846.05,848.05,843.55,846.05,447,6329
10/15/2007,841.55,841.75,835.05,841.75,86,6377
10/16/2007,838.55,839.05,829.05,829.95,169,6355
10/17/2007,836.55,837.3,826.05,832.45,53,6348
10/18/2007,828.05,833.15,826.55,833.15,247,6553
10/19/2007,832.05,832.05,805.75,805.75,57,6542
10/22/2007,801.05,817.15,800.05,815.15,142,6441
10/23/2007,819.05,822.05,815.05,820.85,105,6406
10/24/2007,816.55,821.05,808.3,821.05,28,6400
10/25/2007,819.55,820.85,807.55,820.55,140,6481
10/26/2007,828.55,829.05,822.8,827.95,224,6421
10/29/2007,829.05,830.3,825.55,829.95,58,6425
10/30/2007,825.05,828.05,821.55,822.95,49,6409
10/31/2007,826.05,839.05,826.05,838.15,88,6381
11/01/2007,829.05,829.05,816.05,816.35,224,6328
11/02/2007,821.55,821.55,811.55,816.95,54,6311
11/05/2007,808.05,811.3,805.55,807.05,38,6321
11/06/2007,811.55,820.45,806.05,820.45,62,6289
11/07/2007,810.55,811.05,799.3,802.75,534,6289
11/08/2007,803.55,803.55,789.05,801.45,89,6514
11/09/2007,792.05,792.25,785.3,788.95,738,7120
11/12/2007,788.8,793.55,774.15,774.15,107,7205
11/13/2007,783.05,796.55,782.55,796.15,93,7116
11/14/2007,802.05,802.05,791.05,795.65,358,6904
11/15/2007,791.55,791.55,781.05,781.75,4699,9174
11/16/2007,784.05,784.3,777.55,778.55,124,9100
11/19/2007,775.55,775.55,763.55,764.95,108,9067
11/20/2007,764.05,771.05,758.05,765.55,1392,10208
11/21/2007,758.55,763.3,748.05,750.25,44,10187
11/23/2007,757.3,762.3,757.05,760.75,31,10181
11/26/2007,763.05,767.55,746.85,746.85,1356,10862
11/27/2007,754.05,759.05,750.55,756.55,270,10981
11/28/2007,764.55,784.55,764.55,781.55,89,11019
11/29/2007,777.55,784.05,777.55,780.75,69,10991
11/30/2007,791.05,791.05,786.55,788.75,91,10923
12/03/2007,787.05,791.8,784.55,785.15,239,10863
12/04/2007,777.05,784.05,777.05,782.85,164,10872
12/05/2007,793.05,795.3,791.3,794.95,58,10852
12/06/2007,794.05,811.75,794.05,810.55,108,10792
12/07/2007,814.55,814.55,811.05,813.35,578,10215
12/10/2007,816.05,821.05,815.05,821.05,110,10207
12/11/2007,821.55,821.55,792.55,793.15,779,10215
12/12/2007,813.05,813.05,796.05,798.15,458,9946
12/13/2007,788.9,797.9,788.9,796.1,1295,1709
12/14/2007,789.9,793.4,780.9,781,737,1957
12/17/2007,779.9,780.4,768.15,769.8,925,2799
12/18/2007,777.4,777.4,763.4,773.9,939,3587
12/19/2007,777.9,778.15,772.9,775.2,609,3983
12/20/2007,779.9,788.5,771.4,788.5,1192,4807
12/21/2007,797.15,797.5,791.4,797.5,244,4932
12/24/2007,800.9,806.4,800.4,806,59,4952
12/26/2007,803.9,804.65,800.9,804.4,17,4943
12/27/2007,799.9,801.9,788.9,790.4,81,4913
12/28/2007,795.9,795.9,786.4,788.3,67,4937
12/31/2007,787.9,787.9,780.4,784.7,245,4773
01/02/2008,779.9,784.9,768.4,773.8,1136,5717
01/03/2008,773.4,775.9,765.65,767,336,5604
01/04/2008,756.9,757.15,741.9,744.2,155,5597
01/07/2008,745.25,747.4,731.4,738.8,130,5660
01/08/2008,741.9,747.4,718.8,718.8,857,6363
01/09/2008,720.4,726.4,714.4,723.1,142,6339
01/10/2008,717.4,732.4,714.9,729.1,39,6319
01/11/2008,725.9,726.4,717.9,719.3,48,6315
01/14/2008,726.9,729.4,722.2,727.5,687,6532
01/15/2008,718.4,718.4,699.9,709.3,442,6881
01/16/2008,704.4,708.6,697.4,704.3,98,6621
01/17/2008,705.9,707.65,680.9,682.6,59,6597
01/18/2008,684.4,685.9,672.4,676.5,129,6553
01/22/2008,646.9,675.9,646.9,672.6,91,6473
01/23/2008,656.4,692.8,655.9,692.8,143,6435
01/24/2008,694.9,703.4,691.9,698.2,511,6779
01/25/2008,705.4,709.4,691.9,692.1,69,6765
01/28/2008,690.4,713.4,686.9,712.1,180,6885
01/29/2008,714.4,718.4,707.9,716.8,92,6912
01/30/2008,711.9,715.15,703.9,704.5,54,6933
01/31/2008,695.9,726.9,695.9,726.3,180,7032
02/01/2008,727.4,745.1,727.4,745.1,261,7250
02/04/2008,744.4,744.4,735.4,735.9,359,7533
02/05/2008,726.4,729.9,715.15,718.3,43,7275
02/06/2008,718.9,721.9,705.4,709,30,7275
02/07/2008,702.9,717.3,702.4,717.3,72,7219
02/08/2008,713.9,720.4,710.4,714.5,56,7200
02/11/2008,715.4,719.3,707.4,719.3,209,7290
02/12/2008,721.4,728.4,720.9,722.8,61,7335
02/13/2008,727.4,731.15,725.4,730.2,61,7369
02/14/2008,731.9,731.9,717.4,717.4,41,7374
02/15/2008,713.9,717.4,707.9,715.9,61,7391
02/19/2008,725.4,726.9,716.4,721.6,609,7940
02/20/2008,712.4,729.4,711.4,728.9,75,7945
02/21/2008,732.9,735.4,716.9,717.9,30,7395
02/22/2008,718.9,722.4,708.15,721.2,1064,7882
02/25/2008,720.4,738.9,718.3,738.9,45,7887
02/26/2008,735.4,748.9,735.4,745.1,68,7904
02/27/2008,739.9,747.15,737.3,742.2,37,7916
02/28/2008,736.4,739.1,730.4,730.8,40,7904
02/29/2008,716.9,725.4,708.4,709.3,60,7975
03/03/2008,709.4,712.65,707.4,709.3,388,8160
03/04/2008,702.4,707.9,697.4,704.9,256,8177
03/05/2008,708.4,715.15,703.4,710.9,157,8276
03/06/2008,704.9,707.4,686.9,688.5,545,8760
03/07/2008,680.4,689.4,676.4,680.9,199,8937
03/10/2008,681.4,681.4,666.4,667.4,67,8925
03/11/2008,681.9,692.7,672.9,692.7,241,8700
03/12/2008,689.9,693.4,685.4,686.7,1129,8290
03/13/2008,678.5,695,672.5,694.2,283,1435
03/14/2008,700,700,675,684.5,566,1864
03/17/2008,666.5,672.75,662.75,663.5,1500,2893
03/18/2008,677,695.6,676.5,695.6,1135,3425
03/19/2008,695.5,696,670.5,671.9,883,3804
03/20/2008,674.5,688,672.5,683.1,127,3822
03/24/2008,689.25,708.25,689.25,707.8,43,3775
03/25/2008,706,716.5,706,713.1,199,3906
03/26/2008,710,711.5,703.4,703.4,171,3813
03/27/2008,707.5,708.75,697.5,697.5,6,3812
03/28/2008,699,699.5,690,693.5,85,3825
03/31/2008,690.5,700,690.5,699.5,456,4197
04/01/2008,705.75,725,705,723.5,66,4012
04/02/2008,724,733.5,723,727.9,61,3996
04/03/2008,722.75,731.5,722.75,731.5,253,3992
04/04/2008,730.5,737.5,729.25,733.7,16,3983
04/07/2008,739,742.75,734.1,734.1,70,4015
04/08/2008,729.5,737.6,729.5,737.6,40,4042
04/09/2008,737.2,738,723,724,25,4057
04/10/2008,722.25,733.5,722.25,733.5,10,4022
04/11/2008,724.75,727,717.25,718.8,35,4041
04/14/2008,719,721.7,715.5,717.5,168,4054
04/15/2008,721.5,721.5,713.25,720.2,16,4054
04/16/2008,727,745,727,745,479,4154
04/17/2008,740.5,742.4,735.25,742.4,112,4111
04/18/2008,754,756.25,748.5,748.6,85,4089
04/21/2008,747.25,755,747.25,752.6,75,4130
04/22/2008,749.5,750,738.7,743.7,394,4317
04/23/2008,744.5,745.5,739.5,742.5,31,4307
04/24/2008,740,750.5,738,746.9,410,4586
04/25/2008,753,763,751.25,762.4,284,4603
04/28/2008,763.5,766.8,759.25,763.8,14,4595
04/29/2008,763.5,763.5,755.25,759.2,78,4586
04/30/2008,764.25,767.2,756.25,758.1,74,4596
05/01/2008,756.5,769.4,756.5,769.4,374,4778
05/02/2008,775,775,768.5,769.8,30,4773
05/05/2008,767.5,769.7,765.5,767.5,211,4872
05/06/2008,763,778,763,776.8,288,5122
05/07/2008,776.5,776.75,765.5,767,44,4937
05/08/2008,768,772,766.5,768.9,121,5019
05/09/2008,766,774.5,764,771.6,119,4972
05/12/2008,774.25,782,772.8,781.2,40,4991
05/13/2008,783.25,788.2,780,788.2,348,5276
05/14/2008,791.5,795,788.5,788.6,53,5464
05/15/2008,791,800.4,790,800.4,26,5274
05/16/2008,804.5,804.5,796.5,802.2,158,5304
05/19/2008,803.75,809.25,798.25,801.9,83,5280
05/20/2008,799,800.4,794,800.4,105,5340
05/21/2008,800,805,784.75,786.5,157,5424
05/22/2008,786,790.2,786,786.5,324,5700
05/23/2008,783.5,783.5,774.5,775.4,30,5690
05/27/2008,778.5,785,777.75,783,166,5778
05/28/2008,786,792,783.7,791.8,141,5790
05/29/2008,789.5,794,789.5,792.9,38,5764
05/30/2008,794,801.5,794,800.5,268,5777
06/02/2008,797.5,797.5,790.25,792.3,164,5805
06/03/2008,794.25,798.25,791.5,794.5,103,5781
06/04/2008,791.5,802,791.5,795.2,69,5781
06/05/2008,799.5,817,799.5,816.5,177,5792
06/06/2008,809,809,790,790.5,84,5803
06/09/2008,793,793.75,787.4,791.1,128,5698
06/10/2008,786,786.9,780.5,783.5,353,5634
06/11/2008,785,785.9,770,770.2,1114,5983
06/12/2008,773.7,778.7,766.95,771.6,447,1700
06/13/2008,775.95,785.2,775.7,783.6,702,1881
06/16/2008,780.2,789.95,780.2,788.7,2109,2961
06/17/2008,792.7,794.7,789.95,791.5,1122,3586
06/18/2008,786.7,786.7,779.2,784.3,1060,4403
06/19/2008,784.2,787.2,782.2,786.6,181,4499
06/20/2008,783.2,783.2,771.2,772.3,73,4464
06/23/2008,775.2,777.2,768.7,768.9,101,4352
06/24/2008,768.7,770.45,759.2,760.4,132,4331
06/25/2008,762.7,764.4,762.7,762.95,55,4277
06/26/2008,758.7,758.7,741.95,743.2,62,4296
06/27/2008,741.7,743.2,736.7,738.7,188,4247
06/30/2008,739.2,743.2,735.7,736.9,76,4230
07/01/2008,726.2,737.45,722.85,736.4,210,4224
07/02/2008,736.7,737.2,711.2,711.9,176,4146
07/03/2008,713.2,713.2,701,703.4,432,4143
07/07/2008,709.2,711.7,690.2,696.4,134,4216
07/08/2008,696.7,716.5,690.2,716.5,151,4294
07/09/2008,715.7,720.95,702.7,705.3,380,4341
07/10/2008,705.2,709.3,697.95,709.3,65,4264
07/11/2008,702.2,709.2,695.7,701.9,45,4280
07/14/2008,709.7,709.7,693.7,695.1,532,4444
07/15/2008,688.7,693.6,678.7,687.2,395,4399
07/16/2008,691.2,707.7,687.2,706.7,72,4431
07/17/2008,712.7,720.7,708.2,714.8,58,4439
07/18/2008,720.7,720.7,714.5,714.5,48,4433
07/21/2008,718.2,723.4,715.7,723.4,31,4428
07/22/2008,716.2,732.2,715.7,730.8,113,4403
07/23/2008,730.2,741.7,730.2,734.5,109,4335
07/24/2008,733.7,733.7,708.7,710,351,4583
07/25/2008,714.2,716.2,709.3,709.3,516,5025
07/28/2008,711.7,714.7,701.9,701.9,406,5407
07/29/2008,703.7,719.45,703.7,718.5,34,5398
07/30/2008,724.7,732.1,718.9,732.1,240,5549
07/31/2008,723.2,728.6,718.2,719.6,172,5486
08/01/2008,719.7,720.2,713.2,717.9,150,5488
08/04/2008,717.7,717.7,701.2,701.8,408,5578
08/05/2008,707.7,720.2,705.45,719.5,139,5570
08/06/2008,716.7,725.7,714.85,725.3,22,5559
08/07/2008,719.7,722.7,711.7,714.4,46,5592
08/08/2008,713.7,730.7,712.2,728.7,211,5404
08/11/2008,727.7,738.7,727.7,737.9,44,5384
08/12/2008,733.7,733.7,729.7,730.9,68,5377
08/13/2008,728.7,733.2,724.45,731,56,5418
08/14/2008,729.2,738.8,728.7,738.8,138,5426
08/15/2008,742.95,742.95,735.7,740.5,144,5515
08/18/2008,741.7,741.7,724.2,729.6,275,5769
08/19/2008,725.2,725.2,717.7,720.4,78,5775
08/20/2008,723.7,723.7,716.6,723.3,136,5887
08/21/2008,718.2,725.45,718.2,721.2,64,5884
08/22/2008,727.2,730.2,724.7,729.3,270,5722
08/25/2008,727.45,727.45,712.45,715.5,599,6121
08/26/2008,715.2,719.5,711.7,719.5,200,6289
08/27/2008,719.2,728.7,719.2,727.6,202,6295
08/28/2008,731.7,739.2,730.2,738.9,40,6297
08/29/2008,737.7,737.7,729.2,731.7,62,6323
09/02/2008,740.2,742.7,722.7,723,472,7115
09/03/2008,720.7,721.9,712.7,717.8,415,6764
09/04/2008,713.7,713.7,698.2,698.4,862,7152
09/05/2008,694.2,700.7,684.2,698.6,323,7152
09/08/2008,721.95,721.95,704.7,712,646,7424
09/09/2008,710.2,710.2,679.7,681.8,863,7776
09/10/2008,685.2,692.2,678.2,692.2,676,7982
09/11/2008,699.4,699.4,699.4,699.4,1342,1895
09/12/2008,692.2,711.3,692.2,711.3,375,2111
09/15/2008,683.2,693.7,671.7,672.8,1351,2199
09/16/2008,658.7,691.8,654.2,691.8,1732,3737
09/17/2008,676.7,676.7,650.2,653.2,1244,4135
09/18/2008,660.7,690.7,646.7,689.5,321,4309
09/19/2008,727.7,729.7,706.7,720.2,74,4244
09/22/2008,720.7,720.7,682.7,685.2,142,4336
09/23/2008,683.7,688.7,670.7,674.3,138,4356
09/24/2008,676.7,676.7,665.7,668.5,73,4396
09/25/2008,670.2,676.2,670.2,674.2,220,4552
09/26/2008,662.7,671.7,658.7,668.3,175,4465
09/29/2008,658.7,658.7,605.7,614,381,4739
09/30/2008,623.7,646,614.7,646,169,4681
10/01/2008,636.7,641.7,626.2,641.7,192,4742
10/02/2008,632.7,632.7,592.7,596,142,4676
10/03/2008,601.7,612.2,576.2,576.2,311,4839
10/06/2008,560.7,560.7,515.7,546.1,860,5673
10/07/2008,554.7,554.7,507.7,509.8,146,5714
10/08/2008,494.7,521.7,493.2,505.1,824,6259
10/09/2008,516.7,517.7,454.4,454.4,110,6207
10/10/2008,437.7,475.1,422.2,461.4,1372,7056
10/13/2008,485.7,529.3,482.5,529.3,410,7066
10/14/2008,543.7,543.7,495.7,513.9,378,7072
10/15/2008,503.7,503.7,443.9,443.9,34,7091
10/16/2008,457.7,472.7,428.7,466.7,366,7235
10/17/2008,449.7,471.2,449.7,463.9,31,7201
10/20/2008,475.7,495.1,474.7,495.1,169,7192
10/21/2008,487.7,494.1,476.7,480,141,7167
10/22/2008,459.7,463.2,434.7,452.1,106,7182
10/23/2008,449.7,449.7,430.8,430.8,32,7183
10/24/2008,395.7,423.7,395.7,404.4,214,7133
10/27/2008,406.7,418.7,384.5,384.5,154,7056
10/28/2008,404.7,438.2,390.2,437.7,152,7014
10/29/2008,433.7,449.5,431.7,439.8,153,6979
10/30/2008,459.7,475.5,452.2,475.5,102,7041
10/31/2008,466.7,484.7,460.85,484.1,33,7046
11/03/2008,479.7,487.2,479.7,484.9,103,7057
11/04/2008,491.7,499.7,486.2,495.8,128,7069
11/05/2008,488.7,491.2,465.7,470.1,208,7037
11/06/2008,463.7,465.2,441.2,443.4,234,6862
11/07/2008,446.7,461.6,440.7,461.6,77,6817
11/10/2008,466.7,467.7,439.2,442.6,76,6773
11/11/2008,435.2,441.7,424.2,424.2,33,6770
11/12/2008,418.7,420.2,400.2,401.1,217,6751
11/13/2008,402.2,445.7,388,442.4,39,6767
11/14/2008,431.7,431.7,405.1,405.1,80,6809
11/17/2008,407.7,420.7,401.7,404.7,290,6806
11/18/2008,405.7,414.7,397.7,413.3,147,6894
11/19/2008,405.7,405.7,364.7,368.9,170,6837
11/20/2008,360.7,367.7,329.7,331.3,337,6550
11/21/2008,342.7,358.7,321.7,349.1,545,6920
11/24/2008,360.7,388.7,360.2,386.2,309,6721
11/25/2008,393.7,398.7,386.7,393.7,318,6542
11/26/2008,386.7,422.2,386.7,422,807,6170
11/28/2008,418.7,429.7,417.7,429.7,279,6399
12/01/2008,412.7,415.7,375.4,375.4,1002,6771
12/02/2008,383.7,397.2,378.2,396,167,6691
12/03/2008,386.7,406.7,384.7,405.6,119,6700
12/04/2008,399.7,413.7,392.2,393.9,62,6718
12/05/2008,383.7,412.2,374.2,407.4,152,6767
12/08/2008,425.7,433.4,419.2,433.4,164,6767
12/09/2008,427.7,439.95,417.7,421.8,70,6727
12/10/2008,425.2,432.7,424.7,432.4,414,6758
12/11/2008,427.2,427.2,408.2,408.5,258,427
12/12/2008,395.2,427.4,394.2,427.4,999,1255
12/15/2008,427.2,427.2,409.2,416.9,2368,3120
12/16/2008,418.2,441.2,415.7,439.7,441,2931
12/17/2008,434.7,446.2,430.2,446.2,653,2931
12/18/2008,442.65,447.2,437.2,443.1,275,3675
12/19/2008,441.7,448.7,433.2,434.5,108,3673
12/22/2008,436.2,436.2,424.7,430.1,215,3859
12/23/2008,429.2,429.2,418.4,418.4,59,3823
12/24/2008,419.2,423.2,417.2,422.8,23,3832
12/26/2008,426.2,430.2,423.2,428.5,23,3831
12/29/2008,429.2,432.2,421.2,426.9,29,3825
12/30/2008,427.2,442.2,426.7,441.6,70,3832
12/31/2008,440.2,453.4,440.2,453.4,270,3929
01/02/2009,454.2,466.2,447.2,462.5,194,3737
01/05/2009,466.2,468.7,455.7,466.8,130,3656
01/06/2009,469.2,474.7,466.7,471.4,57,3680
01/07/2009,464.2,465.7,456.2,458.7,102,3704
01/08/2009,455.2,460.1,450.7,460.1,118,3634
01/09/2009,462.2,462.2,443,443,47,3639
01/12/2009,446.2,446.2,429.7,430.5,33,3647
01/13/2009,429.2,436,428.2,436,34,3663
01/14/2009,425.7,427.2,413.7,416.1,18,3663
01/15/2009,414.2,429.7,400.7,424.1,52,3655
01/16/2009,435.2,435.2,428.7,431.9,78,3613
01/20/2009,426.2,426.2,399.2,401.4,62,3631
01/21/2009,409.2,421.7,398.7,421.5,425,3815
01/22/2009,413.2,413.7,406.7,413.7,211,3989
01/23/2009,398.2,420.2,398.2,411.4,202,4196
01/26/2009,416.7,427.7,413.2,417.6,342,4074
01/27/2009,420.2,426.7,420.2,424.4,103,3912
01/28/2009,436.2,446.6,436.2,446.6,62,3909
01/29/2009,438.2,438.2,427.7,429.4,47,3938
01/30/2009,430.2,432.2,412.7,413.5,13,3941
02/02/2009,406.2,414.2,406.2,412.8,373,4297
02/03/2009,416.2,418.2,410.2,416,137,4230
02/04/2009,418.2,428.2,417.2,419.8,13,4216
02/05/2009,414.2,426.7,412.2,424,228,4405
02/06/2009,425.2,447.4,425.2,447.4,194,4502
02/09/2009,443.2,447.2,441.9,444,74,4442
02/10/2009,441.2,445.7,421.8,421.8,453,4711
02/11/2009,423.2,426.2,416.2,420.8,158,4752
02/12/2009,412.7,429.4,412.7,429.4,33,4747
02/13/2009,424.2,424.7,416.5,416.5,50,4773
02/17/2009,400.2,404.7,396.7,396.7,29,4765
02/18/2009,401.2,401.7,389.3,389.3,276,4767
02/19/2009,397.2,397.2,384.7,386.4,226,4585
02/20/2009,378.2,381.2,370.7,379.9,55,4743
02/23/2009,384.2,384.2,362.2,366.5,672,5071
02/24/2009,366.2,384.2,366.2,380.2,600,5364
02/25/2009,377.7,377.7,371.45,375,501,5263
02/26/2009,381.2,383.2,367.2,369.8,31,5251
02/27/2009,361.2,369.7,361.2,365.1,699,5464
03/02/2009,354.2,354.2,337.7,341,48,5461
03/03/2009,345.2,345.2,330.5,330.5,36,5461
03/04/2009,344.5,354.7,344.5,344.8,276,5635
03/05/2009,337.2,337.7,317.7,330.2,32,5629
03/06/2009,329.7,333.2,318.2,328.7,108,5589
03/09/2009,318.2,329.7,318.2,322.7,20,5579
03/10/2009,331.2,347.2,330.2,346.3,142,5504
03/11/2009,349.7,353.2,349.7,350.4,423,5646
03/12/2009,350.2,372.4,346.9,372.4,1065,1550
03/13/2009,372.7,373.3,370.2,373.3,167,1224
03/16/2009,376.2,379.2,364.7,368.1,1566,2349
03/17/2009,365.2,384.8,365.2,384.8,1070,3258
03/18/2009,381.2,396.9,379.7,396.9,499,3659
03/19/2009,403.7,403.7,394.7,395.8,129,3724
03/20/2009,396.2,396.2,378.2,379.2,202,3903
03/23/2009,394.2,414.2,392.7,412.3,52,3894
03/24/2009,408.2,408.2,401.2,404.2,96,3887
03/25/2009,407.2,407.2,406.8,406.8,14,3824
03/26/2009,414.2,428.2,414.2,427.7,40,3844
03/27/2009,422.2,422.2,415.7,417.6,65,3893
03/30/2009,403.2,404.7,395.2,397.3,25,3907
03/31/2009,405.2,406.1,401.2,406.1,48,3926
04/01/2009,395.2,412.2,394.2,410.8,128,3910
04/02/2009,426.2,435.2,424.7,435.2,14,3905
04/03/2009,431.2,444.5,428.2,444.5,295,4129
04/06/2009,437.2,437.2,429.2,433.9,91,4094
04/07/2009,425.2,425.2,418.2,419.4,156,3984
04/08/2009,421.2,425.7,417.7,424.4,23,3985
04/09/2009,438.2,453.2,438.2,451.5,362,4223
04/13/2009,447.2,450.6,445.2,450.6,35,4228
04/14/2009,446.2,451.7,439.2,440.5,103,4243
04/15/2009,436.2,445.6,435.7,445.6,1142,4448
04/16/2009,451.7,459,444.9,459,814,4521
04/17/2009,462.2,465.2,459.2,465.2,165,4670
04/20/2009,456.2,456.2,436.2,441.4,37,4660
04/21/2009,434.2,451.8,434.2,451.8,163,4652
04/22/2009,446.2,467.2,446.2,451.4,28,4662
04/23/2009,456.7,456.7,450.7,454.4,9,4660
04/24/2009,460.2,470,458.2,470,10,4647
04/27/2009,458.2,468.2,458.2,463.1,19,4647
04/28/2009,455.7,464.2,454.7,462.7,374,4826
04/29/2009,468.7,477.7,466.7,477.7,320,4880
04/30/2009,485.2,490.2,468.2,478.2,380,5116
05/01/2009,474.2,480.7,471.2,475.8,407,4759
05/04/2009,480.2,499.2,480.2,497.4,39,4768
05/05/2009,494.2,496.3,490.2,496.3,13,4771
05/06/2009,502.2,502.2,488.7,499.9,45,4772
05/07/2009,505.2,505.2,483.2,485.5,46,4746
05/08/2009,493.7,503.7,488.7,501.5,56,4750
05/11/2009,491.2,497.45,487.45,492.6,16,4659
05/12/2009,493.2,496.3,479.7,485.4,32,4654
05/13/2009,474.2,474.2,460.7,462.5,28,4670
05/14/2009,462.7,469.7,461.2,466.6,415,4498
05/15/2009,465.2,470.2,463.1,463.1,11,4498
05/18/2009,469.2,482.5,469.2,482.5,6,4454
05/19/2009,483.2,485.7,482.2,485.7,7,4455
05/20/2009,490.2,495.7,479.2,480.5,11,4444
05/21/2009,475.2,475.2,468.7,473.9,15,4444
05/22/2009,476.2,476.2,466.2,466.4,187,4449
05/26/2009,479.7,490.7,479.7,488.5,6,4448
05/27/2009,487.7,493.7,479.2,480.1,149,4460
05/28/2009,485.2,485.2,482.5,482.5,2,4442
05/29/2009,486.7,494.2,486.7,493.2,79,4466
06/01/2009,504.2,515.7,504.2,510.5,11,4430
06/02/2009,512.2,518.2,512.2,515.7,28,4448
06/03/2009,512.7,512.7,501.7,507.6,18,4455
06/04/2009,509.2,515.7,504.2,515,690,4512
06/05/2009,521.2,521.7,510.2,513.4,71,4490
06/08/2009,511.2,512,503.7,509.8,199,4388
06/09/2009,512.2,514.9,511.2,514.9,380,4418
06/10/2009,521.2,522.2,513.2,515.5,270,4127
06/11/2009,517.2,519.2,514.8,514.8,1054,932
06/12/2009,511.2,515.7,509.2,512.8,264,1162
06/15/2009,507.2,507.7,497.7,501.5,705,1836
06/16/2009,505.2,505.2,489.9,489.9,469,2247
06/17/2009,490.2,490.2,487.2,489.1,570,2428
06/18/2009,491.2,495.2,490.7,493.9,42,2426
06/19/2009,501.2,501.2,496,496,4,2427
06/22/2009,491.2,491.2,474.2,477.3,10,2425
06/23/2009,477.2,477.2,469.4,471.3,9,2418
06/24/2009,475.2,482.95,475.2,480.9,23,2392
06/25/2009,477.2,493.2,477.2,493.2,3,2391
06/26/2009,491.2,495.7,489.2,493.9,45,2402
06/29/2009,495.2,500.7,495.2,498.9,125,2366
06/30/2009,500.2,502.2,492.2,496.9,117,2428
07/01/2009,502.2,505.1,501.2,502.6,293,2588
07/02/2009,489.2,489.2,485.5,485.5,15,2559
07/06/2009,481.2,481.6,474.2,481.6,18,2558
07/07/2009,481.2,481.2,470.2,470.2,5,2559
07/08/2009,468.2,468.2,457.8,463.7,196,2542
07/09/2009,467.2,467.2,464.2,466.4,37,2466
07/10/2009,463.7,466.7,463.7,464,8,2470
07/13/2009,466.2,478.2,466.2,477.5,190,2472
07/14/2009,477.7,483.7,477.7,482.4,7,2474
07/15/2009,493.2,500.2,492.7,499.4,128,2473
07/16/2009,500.2,507.8,498.2,507.8,11,2478
07/17/2009,508.7,509.2,505.7,508.5,33,2463
07/20/2009,511.2,516.5,511.2,516.5,7,2466
07/21/2009,519.7,519.7,515.7,518.2,11,2460
07/22/2009,513.2,519.2,512.7,517.1,34,2438
07/23/2009,520.2,536.2,520.2,533.4,19,2427
07/24/2009,533.2,540.8,533.2,540.8,20,2382
07/27/2009,541.2,544.1,540.7,544.1,222,2479
07/28/2009,540.2,541.3,539.7,541.3,9,2472
07/29/2009,539.2,539.2,534.9,539.1,286,2456
07/30/2009,546.2,550.95,544.4,544.4,35,2439
07/31/2009,545.2,549.7,545.2,547,58,2450
08/03/2009,551.2,560.2,551.2,559,277,2707
08/04/2009,557.2,567.1,557.2,567.1,25,2699
08/05/2009,566.2,567.2,556.7,563.9,29,2720
08/06/2009,565.7,567.7,556.7,558.6,14,2716
08/07/2009,567.2,572.2,567.2,571.3,12,2709
08/10/2009,571.2,573.2,569.2,570.7,23,2715
08/11/2009,567.7,567.7,560.2,561.7,9,2717
08/12/2009,560.2,570.45,560.2,569.1,11,3073
08/13/2009,571.7,576.2,569.2,576.2,427,3037
08/14/2009,574.7,574.7,562.7,570.9,38,3026
08/17/2009,555.7,555.7,547.7,548,9,3031
08/18/2009,551.2,556,549.2,556,265,2845
08/19/2009,550.7,560.2,550.7,560,12,2846
08/20/2009,560.2,566.5,559.8,566.5,35,2859
08/21/2009,571.7,578.95,571.7,578.6,240,3083
08/24/2009,580.2,582.2,577.1,577.1,15,3087
08/25/2009,582.7,584.45,579.4,579.4,193,3095
08/26/2009,579.2,580.7,578.45,579.2,36,2926
08/27/2009,578.2,580.9,576.2,580.9,101,2923
08/28/2009,588.2,589.2,580.7,582.2,13,2917
08/31/2009,572.2,576.7,572.2,574.2,38,2896
09/01/2009,569.2,571.1,560.3,560.3,29,2896
09/02/2009,559.2,559.7,557.1,557.1,66,2875
09/03/2009,561.2,565.7,558.45,564.1,66,2908
09/04/2009,565.45,571.7,564.8,571.7,17,2914
09/08/2009,579.2,582.7,576.7,582.2,197,2823
09/09/2009,582.2,591.7,581.2,590,260,2611
09/10/2009,590.8,598.8,590.8,597,691,706
09/11/2009,598.8,599.8,598.3,598.3,411,1061
09/14/2009,594.3,607.3,594.3,604.9,649,1564
09/15/2009,607.3,612.8,607.3,611.2,799,2092
09/16/2009,614.3,625.3,613.8,624.7,801,2442
09/17/2009,625.8,625.8,622.7,622.7,19,2441
09/18/2009,626.8,626.8,618.6,618.6,87,2482
09/21/2009,615.8,620.8,613.3,619.3,24,2423
09/22/2009,623.8,625.7,620.8,623.8,9,2425
09/23/2009,624.8,627.3,613.8,615.5,27,2418
09/24/2009,616.3,617.1,600.3,601.6,388,2449
09/25/2009,602.3,602.3,597.8,600,23,2439
09/28/2009,602.3,612.8,602.3,612.3,5,2439
09/29/2009,614.3,618.8,612.3,613.9,424,2561
09/30/2009,617.8,618.8,603.8,611.5,248,2524
10/01/2009,608.3,608.3,588.8,593,402,2507
10/02/2009,584.8,589.8,582.3,583.8,21,2497
10/05/2009,586.8,598.8,584.3,598.7,15,2500
10/06/2009,602.8,610.1,602.8,606,19,2510
10/07/2009,604.8,608.3,604.8,606.8,31,2506
10/08/2009,611.3,620.8,611.3,617.9,24,2513
10/09/2009,615.3,622.8,615.3,622,5,2511
10/12/2009,624.3,627.55,622.3,622.3,21,2487
10/13/2009,621.8,621.8,617.9,619,118,2478
10/14/2009,628.3,633.8,625.9,630.9,14,2475
10/15/2009,629.3,634.3,627.8,634.3,13,2467
10/16/2009,629.3,629.3,625.3,626.7,37,2450
10/19/2009,630.3,636.8,629.3,632.9,39,2474
10/20/2009,632.9,632.9,628.3,631.2,60,2509
10/21/2009,628.8,638.8,622.7,622.7,30,2530
10/22/2009,621.3,631.9,618.8,631.9,285,2521
10/23/2009,625.8,625.8,622.3,623.8,5,2516
10/26/2009,622.3,626.55,613.8,616.8,607,2973
10/27/2009,615.8,616.3,607.1,607.1,105,2922
10/28/2009,603.6,603.6,585.3,585.3,5,2914
10/29/2009,590.3,597.3,588.3,596.9,57,2882
10/30/2009,596.8,597.8,578.8,579.7,1316,2746
11/02/2009,583.8,586.3,579.3,581.9,498,2362
11/03/2009,579.3,590.5,579.3,590.5,7,2359
11/04/2009,594.8,598.8,587.8,589.6,19,2352
11/05/2009,593.8,604.3,583.3,602.8,364,2277
11/06/2009,596.3,605.8,596.3,601,167,2224
11/09/2009,607.3,617.8,607.3,616.9,33,2207
11/10/2009,616.8,618.8,615.8,618.8,15,2218
11/11/2009,623.8,626.55,621.2,623.2,24,2204
11/12/2009,624.8,625.3,613.3,614.9,53,2190
11/13/2009,615.3,620.8,615.3,619.5,11,2152
11/16/2009,625.8,632.3,625.8,630.1,105,2241
11/17/2009,629.3,631.3,627.7,629.5,393,2522
11/18/2009,629.3,629.8,624.1,626.3,15,2522
11/19/2009,620.3,620.3,609.8,614.4,464,2247
11/20/2009,609.8,609.8,606.05,608.9,36,2247
11/23/2009,617.3,621.8,615.3,615.7,16,2227
11/24/2009,616.3,616.3,612.5,612.5,9,2226
11/25/2009,617.3,619.3,614.8,618.5,17,2229
11/27/2009,597.3,610.3,597.3,603.1,9,2225
11/30/2009,605.8,606.3,602.3,606.3,28,2223
12/01/2009,612.3,619.5,612.3,616.1,1199,3417
12/02/2009,615.3,624.8,615.3,621.3,478,3452
12/03/2009,622.3,626.3,612.8,612.8,66,3417
12/04/2009,624.3,628.8,613,624.3,368,3413
12/07/2009,622.3,625.3,622.3,622.6,119,3299
12/08/2009,616.3,616.3,615.2,615.2,280,3581
12/09/2009,615.8,618.1,611.55,618.1,216,2639
12/10/2009,624.1,624.1,623.5,623.5,148,525
12/11/2009,624.5,629,623.5,627.9,204,709
12/14/2009,634,638.25,631.2,635.7,326,781
12/15/2009,635.5,639,635.5,637.2,596,1201
12/16/2009,642.5,645,640.1,640.1,337,1493
12/17/2009,637,637,632,636.9,14,1485
12/18/2009,637.5,639.5,631.1,639.3,63,1522
12/21/2009,643,646,643,645.6,25,1510
12/22/2009,649,653.5,648.5,652.2,17,1514
12/23/2009,654.5,658.1,653.5,658.1,7,1509
12/24/2009,661,662.6,660.25,662.6,8,1509
12/28/2009,665.5,665.5,661,661,5,1489
12/29/2009,662.5,662.5,659.1,659.1,4,1488
12/30/2009,657.5,659,656.6,658.6,27,1492
12/31/2009,659.5,659.5,646.5,649.4,33,1447
01/04/2010,656.5,662.5,656.5,660.2,64,1462
01/05/2010,660.5,663,658,662.8,84,1478
01/06/2010,662.5,666.6,662.5,666.6,1,1478
01/07/2010,666.5,670.8,666.5,670.8,8,1477
01/08/2010,668,675.5,668,675.1,36,1486
01/11/2010,673,674,671.7,673,287,1484
01/12/2010,670,670,664,666.1,10,1480
01/13/2010,668,673.4,664.5,673.4,25,1482
01/14/2010,671,676.2,671,676.2,12,1487
01/15/2010,676,676,665,666.4,10,1483
01/19/2010,668,676,668,673.9,23,1497
01/20/2010,668.5,670,664.5,669.6,9,1495
01/21/2010,671.5,671.5,658.9,658.9,17,1491
01/22/2010,658.5,658.7,644,645.5,8,1482
01/25/2010,648.5,648.5,643,646.7,9,1477
01/26/2010,646,648,642.5,643.2,13,1477
01/27/2010,640.5,644.5,638.75,643.8,13,1471
01/28/2010,645,645,634.4,634.4,607,2000
01/29/2010,637,641.5,624.5,625.8,616,2310
02/01/2010,628,636.5,628,635.8,322,2603
02/02/2010,638,645.5,638,644.5,47,2591
02/03/2010,642.5,645.2,640.5,645.2,396,2969
02/04/2010,637.5,637.5,621.3,621.3,215,2946
02/05/2010,618,621.5,608.7,618.6,215,2946
02/08/2010,619,622,614.5,617.7,206,3114
02/09/2010,623.5,625.5,618.5,622.7,496,2946
02/10/2010,623.5,625.5,622.5,622.5,8,2949
02/11/2010,622.5,632.8,622,632.8,477,2995
02/12/2010,625.5,641.2,625.5,641.2,8,2989
02/16/2010,645.5,650.5,645.5,650.5,116,2874
02/17/2010,652.5,657.3,652.5,657.3,116,2915
02/18/2010,654.5,660.7,654.5,660.7,202,2717
02/19/2010,659,663.3,659,663.3,167,2584
02/22/2010,667,667,662.5,663.1,13,2581
02/23/2010,663.5,663.5,654,655.8,43,2582
02/24/2010,657,659.7,657,659.7,13,2576
02/25/2010,651.5,662.75,647.5,661.5,75,2573
02/26/2010,663.5,663.5,661,662.2,43,2575
03/01/2010,666,673.2,666,673.2,34,2571
03/02/2010,676.5,680.5,676.5,679.9,43,2570
03/03/2010,682.5,684.5,682.5,683.7,8,2570
03/04/2010,683.5,683.5,682,682.8,115,2606
03/05/2010,686.5,695.5,686.5,692.8,223,2716
03/08/2010,693,696.5,693,695.3,100,2717
03/09/2010,692.5,699.5,692.5,696,128,2717
03/10/2010,697.75,702.5,697.75,702.1,370,2610
03/11/2010,699.3,705.8,699.3,705.8,100,461
03/12/2010,708.8,709.6,707.3,709.6,269,495
03/15/2010,707.05,707.05,700.3,705.7,288,733
03/16/2010,709.8,714.7,708.3,714.7,230,911
03/17/2010,717.65,720.8,717.65,720.1,589,1300
03/18/2010,720.3,721.6,716.7,716.7,56,1311
03/19/2010,714.3,714.3,707.8,708.6,5,1307
03/22/2010,704.8,719.3,704.8,717.9,211,1498
03/23/2010,717.8,725.8,716.3,724,52,1510
03/24/2010,722.3,722.3,718.8,718.8,4,1507
03/25/2010,724.8,724.8,712.9,712.9,21,1520
03/26/2010,715.3,717.8,707.8,712,77,1511
03/29/2010,716.3,718.8,715.8,718.1,6,1513
03/30/2010,720.3,720.3,719.2,719.2,6,1517
03/31/2010,716.8,716.8,713.8,714.9,16,1514
04/01/2010,720.8,722.6,717.8,722.6,143,1514
04/05/2010,728.05,734.3,728.05,734.2,5,1511
04/06/2010,730.8,739.3,730.8,738.8,49,1550
04/07/2010,738.3,738.3,732.3,733.9,13,1551
04/08/2010,729.3,731.8,729.3,731.8,29,1558
04/09/2010,731.8,740.8,731.8,740.8,9,1565
04/12/2010,739.3,740.3,739.3,740,2,1563
04/13/2010,740.3,743.3,740.2,742.8,47,1565
04/14/2010,749.3,756.3,749.3,755.1,125,1681
04/15/2010,754.3,755.8,754.3,755.8,166,1555
04/16/2010,752.8,753.8,742.8,746,28,1543
04/19/2010,743.3,744.2,742.8,744.2,12,1550
04/20/2010,747.8,753.8,747.8,753.8,5,1550
04/21/2010,752.8,755,752.8,755,34,1524
04/22/2010,750.3,766.8,748.3,764.1,8,1522
04/23/2010,766.8,773.3,766.8,773.1,54,1497
04/26/2010,773.3,774.8,771.3,771.3,24,1488
04/27/2010,766.3,770.5,751.4,751.4,224,1562
04/28/2010,755.8,756.3,754.4,754.4,16,1554
04/29/2010,759.8,765.8,755.8,765.8,2,1552
04/30/2010,766.8,766.8,746.8,748.4,24,1562
05/03/2010,753.3,760,753.3,760,17,1566
05/04/2010,748.8,748.8,734.8,740,377,1808
05/05/2010,729.8,730.4,724.8,730.4,23,1793
05/06/2010,722.8,722.8,698.8,700.7,115,1788
05/07/2010,696.8,696.8,674.8,681.2,304,2073
05/10/2010,712.8,721.9,711.3,721.9,6,2069
05/11/2010,712.3,729.8,712.3,722.5,12,2066
05/12/2010,728.8,741.8,728.8,740.4,474,2136
05/13/2010,741.3,741.3,736.3,736.3,185,2135
05/14/2010,728.8,728.8,716.7,716.7,3,2132
05/17/2010,722.3,722.3,715.5,715.5,631,2287
05/18/2010,726.8,726.8,704.8,704.9,402,2542
05/19/2010,699.8,699.8,689.8,695.9,220,2758
05/20/2010,674.8,674.8,665.3,665.3,568,3299
05/21/2010,653.8,675.8,653.8,675.8,48,3254
05/24/2010,669.8,676.8,667.8,668.2,110,3331
05/25/2010,650.3,665.6,645.3,665.6,304,3620
05/26/2010,676.3,676.3,665,665,40,3648
05/27/2010,685.3,695.2,681.8,695.2,7,3646
05/28/2010,694.3,694.3,689,689,110,3645
06/01/2010,686.3,686.3,667.8,667.8,150,3642
06/02/2010,674.8,689.3,669.3,686.8,29,3659
06/03/2010,689.3,695.6,685.8,695.6,8,3658
06/04/2010,678.8,681.3,663.3,665.4,10,3664
06/07/2010,661.8,661.8,646,646,94,3757
06/08/2010,648.8,649.8,640.8,649.1,794,4308
06/09/2010,654.8,666.8,654.8,654.8,379,4675
06/10/2010,669.8,673.6,669.2,671.8,48,62
06/11/2010,684.3,684.3,684.3,684.3,435,383
06/14/2010,692.1,692.1,688.6,688.6,616,974
06/15/2010,694.6,705.2,694.6,705.2,308,1153
06/16/2010,700.6,704.1,700.6,704.1,55,1088
06/17/2010,703.2,704.1,703.2,703.2,111,1136
06/18/2010,704.6,704.6,697.5,697.5,7,1133
06/21/2010,711.6,711.6,695,695,1,1134
06/22/2010,677.6,677.6,677.6,677.6,362,1496
06/23/2010,675.6,675.8,675.6,675.8,1,1495
06/24/2010,671.6,674.1,663.1,665,290,1722
06/25/2010,665.6,674,662.6,674,11,1723
06/28/2010,673.6,673.6,670.7,670.7,2,1725
06/29/2010,659.1,659.1,642.2,642.2,17,1739
06/30/2010,651.1,651.1,636.6,638.6,17,1740
07/01/2010,634.6,638.35,625.6,634.4,14,1728
07/02/2010,638.1,638.2,626.8,626.8,16,1728
07/06/2010,634.85,634.85,627.1,627.6,13,1902
07/07/2010,654.3,654.3,654.3,654.3,0,1871
07/08/2010,657.6,659.6,657.6,659.4,3,1872
07/09/2010,658.1,663.6,658.1,663.6,2,1870
07/12/2010,663.1,664.5,661.6,664.5,187,2050
07/13/2010,671.1,678.1,671.1,678.1,203,2230
07/14/2010,676.6,679.9,676.6,679.9,22,2215
07/15/2010,680.1,680.1,676.5,676.5,2,2217
07/16/2010,673.1,673.1,653.6,653.6,474,2689
07/19/2010,657.6,657.6,656,656,6,2695
07/20/2010,668.8,668.8,668.8,668.8,1,2687
07/21/2010,657.6,657.6,657.6,657.6,0,2686
07/22/2010,676.6,677.8,676.6,677.8,332,2527
07/23/2010,677.1,690.7,677.1,690.7,8,2526
07/26/2010,703.6,703.6,703.5,703.5,3,2484
07/27/2010,708.6,708.6,699.6,700.4,116,2372
07/28/2010,692.1,692.1,688.8,688.8,1,2368
07/29/2010,694.6,694.6,683.7,683.7,1,2365
07/30/2010,687.4,687.4,687.4,687.4,0,2365
08/02/2010,701.6,701.6,700.4,700.4,5,2369
08/03/2010,699.6,699.6,697.5,697.5,5,2370
08/04/2010,697.6,704.7,697.6,704.7,13,2364
08/05/2010,698.1,701.9,698.1,701.9,4,2364
08/06/2010,690.1,700.3,690.1,700.3,1,2361
08/09/2010,704.6,706.6,704.6,706.6,18,2362
08/10/2010,698.1,699.1,697.1,697.5,131,2388
08/11/2010,683.6,683.6,667.5,667.5,367,2735
08/12/2010,657.1,666.1,657.1,665.4,5,2733
08/13/2010,664.1,664.1,662.3,662.3,2,2734
08/16/2010,663.8,663.8,663.8,663.8,0,2733
08/17/2010,671.6,678.6,671.6,673.8,6,2737
08/18/2010,676.1,676.6,671.6,671.6,5,2733
08/19/2010,674.6,674.6,664.1,664.4,31,2735
08/20/2010,661.1,664.6,661.1,664.6,2,2734
08/23/2010,667.6,667.6,656.1,657.9,2,2732
08/24/2010,644.1,645,644.1,645,184,2912
08/25/2010,638.6,652.1,638.6,651.2,621,3382
08/26/2010,646.7,646.7,646.7,646.7,182,3564
08/27/2010,654.1,662.3,651.6,662.3,4,3563
08/30/2010,657.6,657.6,649,649,630,3489
08/31/2010,650.1,650.1,649.7,649.7,364,3489
09/01/2010,660.6,673.5,660.6,673.5,151,3494
09/02/2010,675.1,685.4,675.1,685.4,9,3494
09/03/2010,693.1,693.9,691.1,693.9,11,3494
09/07/2010,684.9,684.9,684.9,684.9,0,3494
09/08/2010,687.1,690.6,687.1,688.2,59,3442
09/09/2010,688.8,688.8,688.8,688.8,4,3242
09/10/2010,693.2,693.2,693.2,693.2,41,79
09/13/2010,700.2,705,700.2,705,461,532
09/14/2010,703.7,707.2,703.7,707.2,484,967
09/15/2010,705.2,710.3,703.2,710.3,206,990
09/16/2010,705.4,709.3,705.4,709.3,33,969
09/17/2010,709.2,710.2,708.2,708.9,8,961
09/20/2010,716.45,720.2,716.45,720.2,9,954
09/21/2010,717.8,717.8,717.8,717.8,0,954
09/22/2010,710.2,712.1,710.2,712.1,3,953
09/23/2010,713.2,713.2,706.4,706.4,13,954
09/24/2010,722.2,723.3,722.2,723.3,10,950
09/27/2010,722.9,722.9,722.9,722.9,0,948
09/28/2010,725.2,728.5,725.2,728.5,2,948
09/29/2010,727.7,732.2,727.7,731.1,37,949
09/30/2010,737.7,737.7,727.7,731.3,632,1572
10/01/2010,738.2,738.2,730.2,732.8,5,1575
10/04/2010,731.2,731.7,721.2,726.9,405,1867
10/05/2010,732.7,740.2,732.2,740.2,162,1862
10/06/2010,738.7,739.7,734.7,735,16,1859
10/07/2010,735.2,735.5,735.2,735.5,37,1896
10/08/2010,737.2,739.1,737.2,739.1,1,1895
10/11/2010,738.7,745.7,738.7,742.2,4,1895
10/12/2010,740.7,742.9,739.2,742.9,2,1895
10/13/2010,753.2,753.2,751.7,751.7,10,1886
10/14/2010,749.7,752.2,749.2,751.9,127,1968
10/15/2010,754.2,755.2,750.7,750.7,4,1966
10/18/2010,750.2,751.7,750.2,751.7,11,1974
10/19/2010,745.2,745.2,741.5,741.5,1200,2992
10/20/2010,741.7,749.1,741.7,749.1,113,3170
10/21/2010,754.2,755.7,748.1,748.1,197,3174
10/22/2010,752.7,754.7,752.7,754.7,24,3158
10/25/2010,759.6,759.6,759.6,759.6,2,3148
10/26/2010,753.2,757.6,753.2,757.6,2,3147
10/27/2010,757.7,757.7,757.7,757.7,0,3147
10/28/2010,757.2,757.2,754.8,754.8,2,3148
10/29/2010,754.7,759.2,754.7,758.7,6,3148
11/01/2010,762.2,763.2,759.1,759.1,2,3133
11/02/2010,765.2,767.9,765.2,767.9,2,3132
11/03/2010,763.7,770.5,763.7,770.5,3,3129
11/04/2010,785.1,785.1,785.1,785.1,0,3129
11/05/2010,790.7,790.7,790.7,790.7,0,3129
11/08/2010,788.45,789.3,788.45,789.3,1,3130
11/09/2010,788.45,788.9,781.7,781.7,4,3131
11/10/2010,778.7,786.1,778.7,786.1,1,3132
11/11/2010,778.7,787.1,778.7,787.1,187,3129
11/12/2010,772.2,772.7,772.2,772.7,141,3268
11/15/2010,779.7,779.7,776,776,1,3267
11/16/2010,770.7,770.7,760.8,760.8,95,3344
11/17/2010,762.7,767.2,762.7,765.2,369,3711
11/18/2010,776.2,778.7,775.7,778.7,7,3715
11/19/2010,776.2,781.2,776.2,779.7,3,3717
11/22/2010,775.7,787.5,774.7,787.5,2,3715
11/23/2010,775.7,776.7,775.7,776.7,2,3714
11/24/2010,791.2,795.7,791.2,793.1,5,3714
11/26/2010,786.9,786.9,786.9,786.9,0,3714
11/29/2010,788.4,788.4,788.4,788.4,290,3533
11/30/2010,780.7,783.1,780.7,783.1,2,3534
12/01/2010,799.2,799.7,798.7,799.7,4,3536
12/02/2010,806.2,814,806.2,814,5,3531
12/03/2010,810.7,816.5,810.7,816.5,1,3532
12/06/2010,816.2,816.4,816.2,816.4,10,3531
12/07/2010,820.2,820.2,818.3,818.3,243,3591
12/08/2010,821.7,821.7,819.5,819.5,12,3590
12/09/2010,820.6,821.6,820.6,820.6,235,241
12/10/2010,823.8,829.5,823.8,829.5,10,271
12/13/2010,828.3,829.5,828.3,828.3,172,291
12/14/2010,826.7,828.3,826.7,826.7,168,330
12/15/2010,828.8,831.3,822.8,823.5,474,760
12/16/2010,833.3,833.3,831.4,831.4,324,1001
12/17/2010,833.3,835.3,831.4,831.4,18,982
12/20/2010,836.3,837.3,833,833,2,984
12/21/2010,837.3,841.4,837.3,841.4,112,1092
12/22/2010,843.8,844.6,843.3,844.6,3,1094
12/23/2010,843.8,844.3,841.9,841.9,71,1094
12/27/2010,836.55,842.7,836.55,842.7,1,1093
12/28/2010,839.8,841.1,839.8,841.1,75,1164
12/29/2010,844.3,844.3,843.3,843.4,1,1165
12/30/2010,845.3,845.3,844.9,844.9,328,1420
12/31/2010,842.3,842.3,838.6,838.6,3,1410
01/03/2011,845.8,854.8,845.8,849.2,10,1403
01/04/2011,852.3,853.3,840.7,840.7,75,1475
01/05/2011,841.3,845.5,840.3,845.5,4,1461
01/06/2011,847.3,847.8,845.3,845.4,1020,1700
01/07/2011,846.3,846.3,840.8,841.1,13,1693
01/10/2011,833.8,846.5,833.8,846.5,4,1685
01/11/2011,850.3,851.5,850.3,851.5,2,1680
01/12/2011,855.8,857.4,854.3,857.4,191,1867
01/13/2011,854.8,856.4,854.8,856.4,2,1865
01/14/2011,853.8,863.6,853.8,863.6,876,2589
01/18/2011,862.3,872.4,861.3,872.4,12,2599
01/19/2011,869.3,869.3,856.8,856.8,273,2436
01/20/2011,851.3,853.8,847.5,847.5,3,2475
01/21/2011,852.3,852.3,846.1,846.1,5,2479
01/24/2011,852.8,854.8,852.3,853.2,17,2478
01/25/2011,851.8,855.4,850.8,855.4,106,2464
01/26/2011,855.8,862.1,855.8,862.1,1,2463
01/27/2011,866.8,866.8,866.8,866.8,0,2463
01/28/2011,869.3,869.3,849.8,849.8,2,2465
01/31/2011,854.3,861.6,854.3,856.4,211,2490
02/01/2011,862.3,871.3,862.3,870,185,2651
02/02/2011,871.3,871.3,868.4,868.4,2,2633
02/03/2011,871.2,871.2,871.2,871.2,0,2626
02/04/2011,874.8,877.5,874.8,877.5,2,2624
02/07/2011,884.5,884.5,884.5,884.5,0,2624
02/08/2011,886.8,889.4,886.3,889.4,20,2630
02/09/2011,888.6,888.6,888.6,888.6,0,2630
02/10/2011,892.1,892.1,892.1,892.1,246,2876
02/11/2011,903,903,903,903,73,2803
02/14/2011,904.3,904.9,904.3,904.9,1,2804
02/15/2011,904.8,905.3,903.2,903.2,12,2808
02/16/2011,908.5,908.5,908.5,908.5,0,2808
02/17/2011,914.3,914.3,913.2,913.2,3,2810
02/18/2011,914.8,914.8,912.3,914.6,54,2856
02/22/2011,892.4,892.4,892.4,892.4,18,2874
02/23/2011,877.8,877.8,876.7,876.7,134,2996
02/24/2011,883.3,883.3,876.1,876.1,4,2996
02/25/2011,884.8,896.4,884.8,896.4,117,3095
02/28/2011,903.8,903.8,897.3,899.2,8,3099
03/01/2011,880.4,899.2,880.4,880.4,109,3190
03/02/2011,880.3,886.6,880.3,886.6,104,3186
03/03/2011,897.8,908.8,897.8,908.3,373,3475
03/04/2011,904.3,904.3,902.1,902.1,4,3478
03/07/2011,904.3,904.3,883.3,887.2,115,3260
03/08/2011,888.3,900.1,888.3,900.1,190,3294
03/09/2011,893.5,900.1,893.5,893.5,6,3303
03/10/2011,879.4,893.5,879.4,879.4,121,3174
03/11/2011,933.4,933.9,932.5,932.5,45,82
03/14/2011,920.9,928.4,920.4,928.4,252,357
03/15/2011,918.4,920.1,918.4,920.1,96,371
03/16/2011,921.9,921.9,913.3,913.3,8,379
03/17/2011,915.9,915.9,915.9,915.9,295,674
03/18/2011,921.5,921.5,921.5,921.5,0,674
03/21/2011,940.9,940.9,939.8,939.8,2,676
03/22/2011,932.9,935.4,932.9,934.6,145,785
03/23/2011,931.8,931.8,931.8,931.8,0,785
03/24/2011,935.9,944.4,935.9,942.1,591,1251
03/25/2011,949.5,949.5,949.5,949.5,109,1360
03/28/2011,942.3,942.3,942.3,942.3,0,1360
03/29/2011,952.4,955,951.4,955,509,1290
03/30/2011,965.4,965.4,962.9,963.8,13,1259
03/31/2011,968.3,970.4,968.3,968.4,71,1329
04/01/2011,976.9,976.9,975.9,975.9,174,1414
04/04/2011,975.9,977.9,975.9,976.3,29,1367
04/05/2011,978.2,978.2,978.2,978.2,109,1476
04/06/2011,978.9,978.9,978.9,978.9,145,1621
04/07/2011,974.3,974.3,974.3,974.3,0,1621
04/08/2011,971.4,971.4,967.5,967.5,39,1629
04/11/2011,959.6,959.6,959.6,959.6,0,1629
04/12/2011,949.1,949.1,949.1,949.1,127,1502
04/13/2011,954.9,954.9,953,953,3,1499
04/14/2011,954.2,954.2,954.2,954.2,0,1499
04/15/2011,963.8,963.8,963.8,963.8,0,1499
04/18/2011,939.9,948.8,939.9,948.8,364,1500
04/19/2011,951.4,951.4,951.1,951.1,106,1518
04/20/2011,969.4,969.4,969.4,969.4,291,1809
04/21/2011,973.4,973.9,972.4,972.4,2,1808
04/25/2011,973.1,973.1,973.1,973.1,109,1917
04/26/2011,983.4,983.4,973.1,981.5,376,2117
04/27/2011,990.7,990.7,990.7,990.7,0,2117
04/28/2011,991.1,991.1,991.1,991.1,0,2117
04/29/2011,995.9,995.9,994.4,994.9,224,1989
05/02/2011,988.9,988.9,988.9,988.9,218,2098
05/03/2011,979.3,979.3,979.3,979.3,0,1989
05/04/2011,968.6,968.6,968.6,968.6,0,1989
05/05/2011,967.4,968.2,966.65,968.2,2,1990
05/06/2011,965.8,965.8,965.8,965.8,182,1990
05/09/2011,978.4,978.4,978.4,978.4,0,1600
05/10/2011,989,989,989,989,0,1600
05/11/2011,978.4,978.4,978.4,978.4,0,1600
05/12/2011,984.9,984.9,984.9,984.9,0,1600
05/13/2011,971.9,971.9,971.9,971.9,0,1600
05/16/2011,963.2,963.2,963.2,963.2,0,1600
05/17/2011,957.4,957.7,953.9,957.7,24,1598
05/18/2011,973.3,973.3,973.3,973.3,0,1598
05/19/2011,975.3,975.3,975.3,975.3,0,1598
05/20/2011,965,965,965,965,0,1598
05/23/2011,952,952,952,952,200,1598
05/24/2011,948.7,952,948.7,948.7,185,1729
05/25/2011,954.4,954.4,954,954,9,1722
05/26/2011,966.4,967.2,966.4,967.2,1,1723
05/27/2011,970.9,970.9,970.7,970.7,3,1721
05/31/2011,981,981,981,981,0,1721
06/01/2011,957.9,957.9,955.9,955.9,1,1722
06/02/2011,959.9,959.9,954.5,954.5,1,1723
06/03/2011,941.6,941.6,941.6,941.6,0,1723
06/06/2011,929,929,929,929,0,1723
06/07/2011,931.6,931.6,931.6,931.6,370,1874
06/08/2011,921,931.6,921,921,58,1864
06/09/2011,925.8,925.8,925.8,925.8,1,42
06/10/2011,913.3,925.8,913.3,913.3,11,46
06/13/2011,911.7,913.3,911.7,911.7,565,576
06/14/2011,928.55,930.6,926.8,930.6,196,642
06/15/2011,920.8,920.8,912.4,912.4,48,662
06/16/2011,914.3,914.3,914.3,914.3,0,633
06/17/2011,914.3,914.3,914.2,914.2,5,638
06/20/2011,923.4,923.4,923.4,923.4,0,638
06/21/2011,937.1,937.3,937.1,937.3,128,766
06/22/2011,933,933,933,933,200,911
06/23/2011,933.5,933.5,933.5,933.5,0,911
06/24/2011,927.1,927.1,927.1,927.1,0,911
06/27/2011,932.9,932.9,931.8,932.3,8,905
06/28/2011,948.8,948.8,948.8,948.8,0,905
06/29/2011,954.9,954.9,954.9,954.9,0,905
06/30/2011,961.8,962,960.3,960.3,5,906
07/01/2011,974.8,976.4,974.8,975.7,2,907
07/05/2011,979.6,979.6,979.6,979.6,1,906
07/06/2011,982.05,984.5,982.05,984.5,693,1193
07/07/2011,995.05,995.05,994.8,994.8,8,1193
07/08/2011,988.4,988.4,988.4,988.4,73,1266
07/11/2011,967.3,967.3,967.3,967.3,0,1266
07/12/2011,963.8,964,962.2,962.2,224,1462
07/13/2011,964.5,964.5,964.5,964.5,0,1459
07/14/2011,953.8,953.8,952.5,952.5,1096,2548
07/15/2011,958.8,961.1,958.8,961.1,1,2547
07/18/2011,945.6,945.6,945.6,945.6,0,2547
07/19/2011,961.4,961.4,961.4,961.4,0,2547
07/20/2011,960.8,962.3,960.8,962.3,1,2547
07/21/2011,972.8,972.8,972.8,972.8,190,2728
07/22/2011,971.8,972.5,971.8,972.5,10,2728
07/25/2011,967.1,967.1,967.1,967.1,127,2855
07/26/2011,961,961,958.8,958.8,19,2868
07/27/2011,931.3,931.3,931.3,931.3,236,2741
07/28/2011,927.5,927.5,927.5,927.5,0,2741
07/29/2011,926.3,926.3,925.5,925.5,111,2742
08/01/2011,918.1,918.1,918.1,918.1,272,2905
08/02/2011,890.7,890.7,890.7,890.7,0,2905
08/03/2011,877.8,892.1,877.8,892.1,370,2911
08/04/2011,841.9,841.9,841.9,841.9,399,3203
08/05/2011,823.8,835.8,823.8,827.1,1264,3775
08/08/2011,788.8,793.4,754.9,754.9,1890,5114
08/09/2011,809.2,809.2,809.2,809.2,346,5387
08/10/2011,787.8,788.3,783.4,783.4,7,4840
08/11/2011,818.6,818.6,818.6,818.6,399,4441
08/12/2011,828.5,828.5,828.5,828.5,182,4623
08/15/2011,849.8,849.8,845.2,845.2,438,4624
08/16/2011,840.8,840.8,834.8,839.7,367,4626
08/17/2011,832.4,832.4,832.4,832.4,1,4626
08/18/2011,790.5,790.5,790.5,790.5,0,4626
08/19/2011,787.8,787.8,769.8,775.8,20,4626
08/22/2011,771.3,771.3,771.3,771.3,0,4626
08/23/2011,802.5,802.5,802.5,802.5,0,4626
08/24/2011,804.05,814.8,804.05,813.2,12,4625
08/25/2011,802.8,802.8,797.9,797.9,1,4805
08/26/2011,818.6,818.6,818.6,818.6,181,4805
08/29/2011,844.3,850.5,844.3,850.5,10,4613
08/30/2011,850.3,850.3,850.3,850.3,0,4613
08/31/2011,859.3,859.3,858.2,858.2,2,4613
09/01/2011,843.6,843.6,843.6,843.6,0,4613
09/02/2011,813.8,813.8,813.8,813.8,290,4903
09/06/2011,809.8,809.8,809.8,809.8,0,4903
09/07/2011,841,841,841,841,10,4893
09/08/2011,832.5,832.5,832.5,832.5,10,10
09/09/2011,810.9,810.9,810.9,810.9,169,176
09/12/2011,802.8,813.6,802.8,813.6,92,254
09/13/2011,821.6,821.6,821.6,821.6,10,256
09/14/2011,837.4,837.4,837.4,837.4,154,393
09/15/2011,850.8,850.8,850.8,850.8,10,393
09/16/2011,850.8,850.8,850.8,850.8,0,393
09/19/2011,838.1,838.1,838.1,838.1,0,393
09/20/2011,827,827,827,827,0,393
09/21/2011,795,795,795,795,545,938
09/22/2011,768,768,768,768,1291,2229
09/23/2011,776.8,776.8,776.8,776.8,146,2375
09/26/2011,793.2,793.2,793.2,793.2,0,2375
09/27/2011,809.9,809.9,809.9,809.9,0,2229
09/28/2011,782.7,782.7,782.7,782.7,109,2229
09/29/2011,787.7,787.7,787.7,787.7,109,2229
09/30/2011,775.8,775.8,763.8,765.7,548,2776
10/03/2011,755.8,769.8,726.9,726.9,1257,4028
10/04/2011,735.8,753.8,735.8,753.8,871,4898
10/05/2011,771.7,771.7,771.7,771.7,0,4716
10/06/2011,791.3,796.8,791.3,795.9,9,4536
10/07/2011,781.8,788.2,781.8,788.2,183,4718
10/10/2011,811.8,811.8,811.8,811.8,0,4717
10/11/2011,817.8,817.8,811,811,27,4717
10/12/2011,819,819,819,819,364,4535
10/13/2011,822.6,822.6,822.6,822.6,0,4535
10/14/2011,838.7,838.7,838.7,838.7,0,4535
10/17/2011,815.3,815.3,815.3,815.3,292,4555
10/18/2011,838.4,838.4,838.4,838.4,291,4353
10/19/2011,826.2,826.2,826.2,826.2,546,4353
10/20/2011,825.1,825.1,825.1,825.1,362,4715
10/21/2011,846,846,846,846,0,4715
10/24/2011,866.9,866.9,866.9,866.9,182,4533
10/25/2011,850.5,850.5,850.5,850.5,0,4533
10/26/2011,847.8,858,846.8,858,14,4534
10/27/2011,898.3,898.3,898.3,898.3,1183,3628
10/28/2011,895.7,895.7,895.7,895.7,364,3264
10/31/2011,870.8,872.9,870.8,872.9,365,3264
11/01/2011,841.3,850.3,840.8,850.3,2168,4996
11/02/2011,855.8,860.5,855.8,860.5,810,5658
11/03/2011,879.8,879.8,879.8,879.8,0,5658
11/04/2011,872.3,885.8,872.3,885.8,1,5657
11/07/2011,882.3,883.5,882.3,883.5,183,5474
11/08/2011,892.9,892.9,892.9,892.9,109,5583
11/09/2011,852.2,852.2,852.2,852.2,110,5583
11/10/2011,858.3,858.8,855.4,855.4,4,5582
11/11/2011,876.3,876.3,876.3,876.3,291,5473
11/14/2011,871.3,871.3,865.8,871.3,143,5614
11/15/2011,874.8,874.8,874.8,874.8,419,6142
11/16/2011,863.3,863.3,861.5,861.5,5,5773
11/17/2011,846.7,846.7,846.7,846.7,0,5683
11/18/2011,850.3,850.3,846.7,846.7,1,5683
11/21/2011,829.7,829.7,829.7,829.7,0,5683
11/22/2011,818.8,822.4,818.8,822.4,186,5865
11/23/2011,801.7,801.7,801.7,801.7,474,6062
11/25/2011,798.3,798.3,796.6,796.6,184,6243
11/28/2011,828.3,828.3,828,828,1,6244
11/29/2011,830.2,830.2,830.2,830.2,0,6244
11/30/2011,869.9,869.9,869.9,869.9,364,5970
12/01/2011,867,867,865.8,865.8,2,5972
12/02/2011,866.4,866.4,866.4,866.4,0,5972
12/05/2011,877.4,877.4,877.4,877.4,0,5972
12/06/2011,872.1,872.1,872.1,872.1,0,5972
12/07/2011,877.4,877.4,877.4,877.4,294,6152
12/08/2011,852.9,852.9,852.9,852.9,97,6208
12/09/2011,873.4,873.4,873.4,873.4,175,142
12/12/2011,849.8,857.4,849.3,857.4,183,214
12/13/2011,839.6,839.6,839.6,839.6,202,317
12/14/2011,829.3,829.3,825.2,825.2,31,333
12/15/2011,832.8,832.8,832.8,832.8,0,333
12/16/2011,843.3,843.3,838.8,840,10,328
12/19/2011,825.2,825.2,825.2,825.2,364,692
12/20/2011,854.7,854.7,854.7,854.7,0,692
12/21/2011,857.3,857.3,857.3,857.3,0,692
12/22/2011,865.4,865.4,865.4,865.4,51,819
12/23/2011,869.5,869.5,869.5,869.5,76,819
12/27/2011,872.2,872.2,872.2,872.2,73,892
12/28/2011,858.1,858.1,858.1,858.1,182,819
12/29/2011,870.3,870.3,869.5,869.5,18,837
12/30/2011,865.8,866.1,865.8,866.1,22,840
01/03/2012,874.8,874.8,873.8,873.8,74,841
01/04/2012,872.9,872.9,872.9,872.9,0,841
01/05/2012,874.4,874.4,874.4,874.4,0,841
01/06/2012,878.1,878.1,878.1,878.1,0,1023
01/09/2012,881.4,881.4,881.4,881.4,182,1023
01/10/2012,893.4,893.4,893.4,893.4,0,1023
01/11/2012,897.4,897.4,897.4,897.4,91,1023
01/12/2012,898.6,898.6,898.6,898.6,0,1023
01/13/2012,895.5,895.5,895.5,895.5,0,1023
01/17/2012,896,896,896,896,0,1023
01/18/2012,909.3,909.3,909.1,909.1,207,1188
01/19/2012,917.9,917.9,917.9,917.9,0,1170
01/20/2012,917.7,917.7,917.7,917.7,91,1170
01/23/2012,916.3,917.7,916.3,917.7,1,1169
01/24/2012,921.8,921.8,921.8,921.8,219,1682
01/25/2012,929.3,930.8,929.3,930.8,368,1590
01/26/2012,924.7,924.7,924.7,924.7,91,1681
01/27/2012,929.1,929.1,929.1,929.1,91,1626
01/30/2012,923.8,923.8,923.8,923.8,0,1626
01/31/2012,920.3,923.7,920.3,923.7,6,1620
02/01/2012,940.6,940.6,940.6,940.6,182,1620
02/02/2012,942.5,942.5,942.5,942.5,0,1620
02/03/2012,956.4,956.4,956.4,956.4,493,1985
02/06/2012,955.5,955.5,955.5,955.5,36,1894
02/07/2012,950.3,960.6,950.3,960.6,3,2073
02/08/2012,962.1,962.1,962.1,962.1,182,2073
02/09/2012,956.8,962.7,955.8,962.7,4,2073
02/10/2012,952.6,952.6,952.6,952.6,0,2073
02/13/2012,961.1,961.1,961.1,961.1,0,2073
02/14/2012,962,962,962,962,0,2073
02/15/2012,959.3,959.3,959.3,959.3,360,2073
02/16/2012,972.9,972.9,972.9,972.9,182,2255
02/17/2012,973.3,973.3,973.3,973.3,0,2255
02/21/2012,973,973,966.8,969.3,3,2256
02/22/2012,964.4,967.1,963.6,963.6,2,2257
02/23/2012,973.3,973.3,973.3,973.3,1,2256
02/24/2012,972.7,972.7,972.7,972.7,182,2402
02/27/2012,974.2,974.2,974.2,974.2,0,2401
02/28/2012,971.6,971.6,971.6,971.6,0,2401
02/29/2012,965.4,965.4,965.4,965.4,0,2401
03/01/2012,975.5,975.5,975.5,975.5,300,2701
03/02/2012,964.3,964.3,964.3,964.3,0,2519
03/05/2012,963.8,963.8,963.8,963.8,0,2519
03/06/2012,943.3,943.3,943.3,943.3,182,2337
03/07/2012,952.9,952.9,952.9,952.9,136,2361
03/08/2012,964.2,964.2,964.2,964.2,113,2397
03/09/2012,974.5,974.5,974.5,974.5,47,49
03/12/2012,971,971,971,971,132,173
03/13/2012,990.1,990.1,987.6,987.6,25,190
03/14/2012,980.2,980.2,980.2,980.2,55,242
03/15/2012,988.8,988.8,988.8,988.8,130,248
03/16/2012,991.1,991.4,988.4,988.4,11,259
03/19/2012,991.4,991.4,991.4,991.4,0,259
03/20/2012,984.9,984.9,984.9,984.9,0,259
03/21/2012,983.4,983.4,983.4,983.4,555,814
03/22/2012,972.1,973.8,972.1,973.8,278,1082
03/23/2012,982.3,982.3,982.3,982.3,0,1082
03/26/2012,993.1,995.9,993.1,995.9,1,1081
03/27/2012,990,990,990,990,0,1081
03/28/2012,984.1,984.1,984.1,984.1,91,1081
03/29/2012,985,985,985,985,0,1081
03/30/2012,983.9,983.9,983.9,983.9,0,1081
04/02/2012,988.2,988.2,988.2,988.2,182,1263
04/03/2012,991.2,991.2,991.2,991.2,73,1263
04/04/2012,976.7,976.7,976.7,976.7,564,1445
04/05/2012,971.4,971.4,971.4,971.4,0,1445
04/09/2012,959.4,959.4,959.4,959.4,0,1445
04/10/2012,940.3,940.3,940.3,940.3,346,1426
04/11/2012,947.8,947.8,947.8,947.8,82,1426
04/12/2012,969.2,969.2,969.2,969.2,0,1426
04/13/2012,953.5,953.5,953.5,953.5,565,1918
04/16/2012,954.5,954.5,954.5,954.5,0,1918
04/17/2012,968.2,968.2,968.2,968.2,182,2009
04/18/2012,965.85,965.85,964.8,964.8,1,2008
04/19/2012,962.2,962.2,962.2,962.2,0,2008
04/20/2012,965.5,965.5,965.5,965.5,0,2008
04/23/2012,954.5,954.5,954.5,954.5,0,1917
04/24/2012,958.5,958.5,958.5,958.5,0,1917
04/25/2012,974.8,974.8,974.8,974.8,0,1917
04/26/2012,985.1,985.1,984.2,984.2,1,1918
04/27/2012,989,989,989,989,0,1918
04/30/2012,981.2,981.2,981.2,981.2,0,1918
05/01/2012,982.6,982.6,982.6,982.6,0,1918
05/02/2012,985.8,985.8,985.8,985.8,0,1918
05/03/2012,969.5,969.5,969.5,969.5,0,1918
05/04/2012,952.1,952.1,952.1,952.1,91,1918
05/07/2012,959.4,959.4,959.4,959.4,0,1918
05/08/2012,951.6,956.5,946.6,956.5,130,1918
05/09/2012,952,952,952,952,0,1918
05/10/2012,961.1,961.1,955.9,955.9,2,1918
05/11/2012,954.8,954.8,954.8,954.8,0,1918
05/14/2012,941,941,941,941,200,2009
05/15/2012,938.5,938.5,938.5,938.5,292,2301
05/16/2012,930.3,930.3,930.3,930.3,0,2301
05/17/2012,905,905,905,905,273,2392
05/18/2012,892.9,892.9,892.9,892.9,110,2392
05/21/2012,915.8,915.8,915.8,915.8,273,2484
05/22/2012,916.6,916.7,916.6,916.7,168,2760
05/23/2012,922.9,922.9,922.9,922.9,200,2848
05/24/2012,926.1,929.5,926.1,929.5,2,2848
05/25/2012,926.35,926.35,923.9,923.9,2,2848
05/29/2012,933.6,938.3,927.1,938.3,20,2834
05/30/2012,921.1,922.1,916.3,916.3,23,2831
05/31/2012,917.85,917.85,904.1,916.4,3,2829
06/01/2012,893.1,893.1,886.6,886.6,3,2828
06/04/2012,889.6,889.6,878.6,878.6,3,2830
06/05/2012,894.8,894.8,894.8,894.8,0,2829
06/06/2012,914.1,914.1,914.1,914.1,0,2829
06/07/2012,911.8,911.8,911.8,911.8,181,151
06/08/2012,909.2,918.3,909.2,918.3,177,200
06/11/2012,926.7,926.7,897.4,897.4,124,324
06/12/2012,901.7,910.9,901.7,910.9,50,362
06/13/2012,904.7,904.7,895.7,895.7,3,367
06/14/2012,896.2,904,896.2,904,4,329
06/15/2012,905.2,911.3,904.7,911.3,3,330
06/18/2012,906.45,920.4,906.45,920.4,1,331
06/19/2012,924.7,927.9,924.7,927.9,1,332
06/20/2012,928.7,928.7,928.2,928.3,4,330
06/21/2012,928.7,928.7,901.3,901.3,3,332
06/22/2012,905,905,905,905,0,332
06/25/2012,891.7,891.7,890.2,890.2,92,424
06/26/2012,898.2,898.2,898.2,898.2,91,424
06/27/2012,905.5,905.5,905.5,905.5,0,424
06/28/2012,907.4,907.4,907.4,907.4,0,424
06/29/2012,934.7,934.7,934.2,934.2,293,423
07/02/2012,938.1,938.1,938.1,938.1,0,605
07/03/2012,952.5,952.5,952.5,952.5,419,842
07/05/2012,951,951,951,951,146,988
07/06/2012,937.7,940.6,937.7,940.6,112,1035
07/09/2012,938.7,938.7,938.7,938.7,0,1035
07/10/2012,926.2,926.2,926.2,926.2,0,1035
07/11/2012,922.7,922.7,922.7,922.7,0,1035
07/12/2012,921.1,921.1,921.1,921.1,0,1035
07/13/2012,935,935,935,935,146,1181
07/16/2012,929.2,929.2,929.2,929.2,0,1181
07/17/2012,935.7,935.7,935.7,935.7,0,1181
07/18/2012,941.2,941.2,941.2,941.2,0,1181
07/19/2012,941.7,941.7,941.7,941.7,0,1181
07/20/2012,932.6,932.6,932.6,932.6,0,1181
07/23/2012,920,920,920,920,0,1181
07/24/2012,904.2,904.2,904.2,904.2,182,1290
07/25/2012,908.3,908.3,908.3,908.3,378,1486
07/26/2012,922,922,922,922,91,1486
07/27/2012,944.6,944.6,944.6,944.6,455,1741
07/30/2012,938.3,938.3,938.3,938.3,0,1741
07/31/2012,931.7,933.3,931.2,933.3,3,1741
08/01/2012,923.9,923.9,923.9,923.9,182,1649
08/02/2012,914.7,920.2,914.7,920.2,113,1651
08/03/2012,937.5,937.5,937.5,937.5,1,1649
08/06/2012,939.7,943.2,939.7,942.7,2,1649
08/07/2012,950.9,950.9,950.9,950.9,255,1995
08/08/2012,951.2,951.2,951.2,951.2,91,1995
08/09/2012,954.5,954.5,954.5,954.5,0,1995
08/10/2012,950.7,954.9,950.7,954.9,1,1995
08/13/2012,953.2,953.9,953.2,953.9,1,1995
08/14/2012,952.6,952.6,952.6,952.6,0,1995
08/15/2012,951.2,958.3,951.2,958.3,74,2068
08/16/2012,957.2,966.7,957.2,965.9,74,2141
08/17/2012,970.4,970.4,970.4,970.4,0,2141
08/20/2012,968,968,968,968,0,2141
08/21/2012,971.2,971.2,970.3,970.3,5,2141
08/22/2012,967.2,968.1,967.2,968.1,2,2141
08/23/2012,960.2,961.7,960.2,961.4,2,2141
08/24/2012,959.45,963.7,959.45,963.7,728,2868
08/27/2012,963.5,963.5,963.5,963.5,0,2868
08/28/2012,967.1,967.1,967.1,967.1,546,3414
08/29/2012,967.2,967.2,966.5,966.5,2,3412
08/30/2012,960.1,960.1,960.1,960.1,0,3412
08/31/2012,965.5,965.5,965.5,965.5,0,3412
09/04/2012,978.8,978.8,978.8,978.8,0,3412
09/05/2012,975.2,975.2,975.2,975.2,182,3594
09/06/2012,994.2,994.2,993.9,993.9,746,4413
09/07/2012,994.7,999.4,994.7,999.2,404,4029
09/10/2012,992.7,992.7,992.7,992.7,0,4029
09/11/2012,996.7,996.7,993,993,3,4030
09/12/2012,1002,1002,1002,1002,84,4029
09/13/2012,1009.7,1009.7,1009.7,1009.7,19,4028
09/14/2012,1013.3,1022.2,1013.3,1022.2,8,60
09/17/2012,1016.8,1016.8,1010.9,1010.9,302,330
09/18/2012,1009.8,1009.8,1005.6,1005.6,116,314
09/19/2012,1008.3,1008.3,1007.3,1007.3,6,318
09/20/2012,1001.9,1001.9,1001.9,1001.9,1,318
09/21/2012,1004.1,1004.2,1000.8,1000.8,4,318
09/24/2012,999.9,999.9,999.9,999.9,0,318
09/25/2012,997.7,997.7,985.7,985.7,0,318
09/26/2012,975.4,975.4,975.4,975.4,0,318
09/27/2012,987,987,987,987,0,318
09/28/2012,984.3,984.3,984.3,984.3,0,318
10/01/2012,977.9,977.9,977.9,977.9,0,318
10/02/2012,984,984,984,984,0,318
10/03/2012,982.5,982.5,982.5,982.5,0,318
10/04/2012,991.5,991.5,991.5,991.5,183,501
10/05/2012,990.6,990.6,990.6,990.6,0,501
10/08/2012,988,988,988,988,0,501
10/09/2012,978.7,978.7,978.7,978.7,0,501
10/10/2012,978.3,978.3,973.2,973.2,2,499
10/11/2012,977.9,977.9,977.9,977.9,0,499
10/12/2012,979.8,979.8,970.4,970.4,113,611
10/15/2012,975.3,979.5,975.3,979.5,2,613
10/16/2012,982.3,989.5,982.3,989.5,4,609
10/17/2012,991.3,999,991.3,999,7,613
10/18/2012,995.6,995.6,995.6,995.6,0,613
10/19/2012,980.2,980.2,980.2,980.2,0,613
10/22/2012,981.3,982.4,981.3,982.4,4,609
10/23/2012,974.3,974.3,974.3,974.3,183,792
10/24/2012,979.05,979.05,971.9,971.9,1,793
10/25/2012,977.8,977.8,974.3,974.3,3,795
10/26/2012,970.8,970.8,970.8,970.8,0,795
10/29/2012,970.8,970.8,970.8,970.8,0,795
10/30/2012,970.8,970.8,970.8,970.8,0,795
10/31/2012,975.9,975.9,975.9,975.9,0,795
11/01/2012,998,998,998,998,0,795
11/02/2012,983.8,983.8,981.3,981.3,183,979
11/05/2012,989.6,989.6,989.6,989.6,1,979
11/06/2012,998.5,998.5,998.5,998.5,0,979
11/07/2012,974.3,974.3,974.3,974.3,727,1706
11/08/2012,974.8,974.8,963.4,963.4,876,2000
11/09/2012,959.8,966.3,959.8,966.3,2,1819
11/12/2012,965.8,965.8,965.8,965.8,146,1865
11/13/2012,961,961,961,961,0,1865
11/14/2012,945.1,945.1,945.1,945.1,765,2630
11/15/2012,942.2,942.2,942.2,942.2,109,2739
11/16/2012,942.8,949.9,942.8,949.9,366,3032
11/19/2012,957.3,966.3,957.3,966.3,6,3028
11/20/2012,963.8,973.1,963.8,973.1,2,3028
11/21/2012,973.8,975.3,973.8,975.2,7,3029
11/23/2012,980.3,986.4,980.3,986.4,6,3033
11/26/2012,981.8,985.1,981.8,985.1,4,3029
11/27/2012,985.3,985.8,983.6,983.6,6,3033
11/28/2012,977.8,989.9,977.8,989.9,2,3031
11/29/2012,998.7,998.7,998.7,998.7,73,3031
11/30/2012,998.3,998.3,997.2,997.2,8,2957
12/03/2012,1004.8,1005.8,994.1,994.1,11,2962
12/04/2012,994.5,994.5,994.5,994.5,0,2960
12/05/2012,997.6,997.6,997.6,997.6,0,2960
12/06/2012,998.6,998.6,998.6,998.6,0,2960
12/07/2012,999,999,999,999,0,2960
12/10/2012,1007.4,1007.4,1007.4,1007.4,164,2960
12/11/2012,1011.3,1012.3,1011.3,1012.3,202,2870
12/12/2012,1009.1,1009.1,1009.1,1009.1,182,2870
12/13/2012,1000.6,1000.6,1000.6,1000.6,131,2754
12/14/2012,1002,1002,1000.7,1000.7,90,221
12/17/2012,1010,1010,1010,1010,107,343
12/18/2012,1023.7,1023.7,1023.7,1023.7,17,345
12/19/2012,1024,1024,1024,1024,2,347
12/20/2012,1022,1029.3,1022,1029.3,7,344
12/21/2012,1020.9,1020.9,1020.9,1020.9,0,344
12/24/2012,1020,1020.5,1017.9,1017.9,5,347
12/26/2012,1007.7,1007.7,1007.7,1007.7,0,347
12/27/2012,1010,1010,1006.4,1006.4,1,348
12/28/2012,995,995,995,995,0,348
12/31/2012,1020,1020,1018.1,1018.1,111,459
01/02/2013,1044.6,1044.6,1044.6,1044.6,0,459
01/03/2013,1045.1,1047,1045.1,1047,183,530
01/04/2013,1049,1050,1049,1050,3,530
