"Date","Open","High","Low","Close","Volume","OI"
04/10/1996,1502.09,1504.29,1489.59,1493.34,2282,627
04/11/1996,1493.09,1497.59,1479.59,1489.34,1620,920
04/12/1996,1491.59,1493.59,1487.59,1490.34,686,941
04/15/1996,1491.59,1497.34,1490.59,1495.84,694,942
04/16/1996,1501.59,1510.59,1501.59,1510.59,1161,1120
04/17/1996,1508.59,1512.49,1503.09,1506.09,707,1129
04/18/1996,1508.59,1517.59,1508.59,1516.69,605,1186
04/19/1996,1524.34,1525.09,1516.59,1517.59,524,1368
04/22/1996,1525.59,1528.34,1525.09,1528.09,461,1345
04/23/1996,1530.09,1537.89,1526.84,1537.39,1092,1437
04/24/1996,1544.59,1546.49,1540.99,1545.34,873,1514
04/25/1996,1547.09,1550.34,1541.79,1550.09,1138,1699
04/26/1996,1553.09,1553.59,1548.29,1550.39,545,1854
04/29/1996,1545.09,1551.09,1545.09,1549.84,329,1851
04/30/1996,1549.59,1550.59,1546.09,1548.59,322,1877
05/01/1996,1547.84,1557.09,1547.34,1555.94,552,2010
05/02/1996,1552.84,1556.34,1540.09,1541.19,1496,2203
05/03/1996,1546.49,1552.09,1537.84,1544.09,1677,2531
05/06/1996,1546.94,1547.59,1538.59,1546.09,972,2800
05/07/1996,1547.09,1548.84,1541.59,1542.59,851,3018
05/08/1996,1540.49,1547.34,1529.09,1547.09,2055,2720
05/09/1996,1547.59,1552.09,1542.84,1546.09,576,2699
05/10/1996,1552.59,1556.34,1549.59,1556.09,724,2752
05/13/1996,1555.09,1571.84,1555.09,1571.34,1319,2862
05/14/1996,1574.59,1580.09,1572.84,1578.59,1152,3149
05/15/1996,1577.34,1584.59,1573.59,1573.79,1776,3309
05/16/1996,1569.59,1578.59,1566.59,1577.59,930,3152
05/17/1996,1581.59,1581.59,1574.09,1574.59,2465,3456
05/20/1996,1579.09,1580.09,1572.84,1575.84,718,3573
05/21/1996,1576.59,1577.49,1569.59,1570.19,548,3403
05/22/1996,1569.39,1573.59,1566.84,1569.84,809,3331
05/23/1996,1570.59,1576.09,1568.84,1572.59,722,3434
05/24/1996,1575.59,1576.59,1569.84,1571.69,481,3457
05/28/1996,1572.84,1573.84,1564.84,1567.59,500,3327
05/29/1996,1567.59,1568.84,1556.64,1558.59,1350,3502
05/30/1996,1557.59,1566.59,1556.09,1565.09,698,3337
05/31/1996,1568.59,1574.19,1565.59,1570.59,1936,3668
06/03/1996,1569.09,1575.09,1568.09,1570.84,849,3807
06/04/1996,1575.59,1575.59,1567.59,1573.09,744,3929
06/05/1996,1571.59,1580.09,1570.39,1579.09,754,4073
06/06/1996,1584.09,1584.09,1566.09,1566.14,1384,4027
06/07/1996,1547.59,1571.59,1547.59,1571.34,2180,4465
06/10/1996,1569.84,1571.84,1568.34,1568.34,81,1266
06/11/1996,1570.34,1575.59,1568.84,1571.84,277,1450
06/12/1996,1576.59,1580.84,1575.34,1578.09,262,1522
06/13/1996,1576.84,1576.84,1567.09,1571.84,880,1990
06/14/1996,1572.59,1572.59,1561.59,1561.59,808,2331
06/17/1996,1562.84,1563.09,1555.84,1558.89,684,2674
06/18/1996,1560.34,1560.34,1544.34,1545.34,2172,3363
06/19/1996,1546.84,1552.84,1545.39,1547.34,885,3536
06/20/1996,1549.34,1550.59,1527.34,1543.59,3032,5210
06/21/1996,1549.84,1551.84,1545.69,1551.84,1092,5336
06/24/1996,1552.84,1559.34,1550.34,1554.34,893,5449
06/25/1996,1557.84,1557.84,1546.09,1546.59,946,5454
06/26/1996,1545.84,1546.84,1529.59,1536.84,1821,5377
06/27/1996,1537.34,1549.09,1531.84,1548.34,1160,5380
06/28/1996,1553.84,1559.34,1551.09,1555.84,1333,5348
07/01/1996,1557.34,1566.94,1556.34,1565.59,546,5461
07/02/1996,1563.34,1563.84,1558.54,1558.69,767,5617
07/03/1996,1557.34,1558.34,1550.84,1551.74,727,5612
07/05/1996,1533.34,1544.09,1532.84,1534.84,440,5532
07/08/1996,1533.84,1541.09,1532.09,1533.59,1621,5719
07/09/1996,1538.84,1540.34,1535.34,1536.94,620,5705
07/10/1996,1535.84,1537.49,1525.84,1536.74,2189,5437
07/11/1996,1527.84,1528.84,1503.84,1513.99,2891,5543
07/12/1996,1519.84,1521.84,1502.84,1510.09,2450,5859
07/15/1996,1508.84,1509.34,1481.34,1483.09,2514,5982
07/16/1996,1482.84,1493.84,1453.09,1493.34,3505,6385
07/17/1996,1503.34,1512.84,1495.84,1506.19,3526,6622
07/18/1996,1509.84,1519.34,1503.34,1518.34,3176,6678
07/19/1996,1514.34,1514.59,1500.34,1508.49,2851,6223
07/22/1996,1501.14,1503.84,1494.84,1499.34,1714,6130
07/23/1996,1504.84,1505.34,1471.09,1471.99,1816,6332
07/24/1996,1455.84,1485.84,1455.34,1481.09,2362,6128
07/25/1996,1490.84,1496.34,1485.84,1495.59,1307,5892
07/26/1996,1500.34,1508.34,1496.34,1507.94,1299,5596
07/29/1996,1506.34,1511.84,1493.34,1494.34,1117,5790
07/30/1996,1501.84,1506.34,1493.34,1506.09,1344,6010
07/31/1996,1506.34,1515.84,1502.34,1510.84,1520,5711
08/01/1996,1510.34,1527.09,1510.34,1522.59,1559,5691
08/02/1996,1536.84,1545.59,1532.84,1542.19,2312,5083
08/05/1996,1542.84,1544.84,1535.59,1536.24,1225,5151
08/06/1996,1530.84,1545.84,1528.84,1544.89,1570,5009
08/07/1996,1548.84,1556.09,1543.09,1554.94,2234,4884
08/08/1996,1551.84,1556.34,1550.84,1552.59,724,4723
08/09/1996,1547.84,1556.59,1546.34,1550.09,936,4652
08/12/1996,1550.34,1554.84,1545.09,1552.44,1075,4705
08/13/1996,1547.84,1554.34,1540.09,1541.84,1754,4701
08/14/1996,1545.84,1552.09,1544.09,1552.09,1072,4756
08/15/1996,1549.89,1555.34,1549.09,1550.34,914,4670
08/16/1996,1551.34,1554.34,1544.84,1547.34,1451,4406
08/19/1996,1547.34,1547.34,1540.84,1543.34,687,4395
08/20/1996,1544.84,1544.84,1537.39,1539.09,731,4366
08/21/1996,1533.84,1541.34,1531.84,1540.69,1091,4071
08/22/1996,1541.84,1553.74,1541.84,1553.74,1268,3834
08/23/1996,1549.84,1558.34,1549.34,1550.84,932,3916
08/26/1996,1547.34,1549.34,1544.34,1545.59,818,3854
08/27/1996,1548.84,1551.84,1546.59,1551.79,617,3796
08/28/1996,1551.84,1554.09,1549.74,1552.34,438,3733
08/29/1996,1549.84,1550.74,1542.84,1543.04,1252,3836
08/30/1996,1544.34,1544.34,1535.09,1536.24,730,3920
09/03/1996,1524.84,1541.34,1522.09,1540.44,1567,3763
09/04/1996,1541.34,1543.24,1536.84,1539.34,2903,5297
09/05/1996,1534.84,1537.59,1523.64,1524.09,2424,5471
09/06/1996,1529.34,1538.59,1526.59,1536.59,1993,5608
09/09/1996,1537.84,1543.34,1534.84,1542.19,1024,5568
09/10/1996,1540.99,1544.49,1537.49,1543.44,313,918
09/11/1996,1538.49,1548.24,1538.49,1545.24,1753,2034
09/12/1996,1550.49,1557.99,1545.49,1557.49,2854,2654
09/13/1996,1567.49,1580.24,1566.49,1578.99,2093,3282
09/16/1996,1580.74,1588.49,1579.24,1580.24,3470,4762
09/17/1996,1590.24,1595.99,1581.49,1595.09,2626,5707
09/18/1996,1592.49,1606.49,1587.99,1598.59,3420,7245
09/19/1996,1596.49,1609.74,1595.99,1607.14,4184,7995
09/20/1996,1609.69,1618.04,1602.99,1614.69,2236,7954
09/23/1996,1610.49,1611.49,1601.24,1603.24,2391,8249
09/24/1996,1603.24,1614.99,1601.69,1607.49,1947,8515
09/25/1996,1613.49,1617.49,1608.99,1616.49,5075,9228
09/26/1996,1620.49,1628.99,1611.49,1615.89,3794,9476
09/27/1996,1616.49,1618.99,1610.74,1613.99,2752,10061
09/30/1996,1614.49,1620.49,1606.49,1606.74,3110,10424
10/01/1996,1604.49,1611.99,1598.99,1604.99,2517,10358
10/02/1996,1609.99,1620.99,1607.24,1618.09,2359,10683
10/03/1996,1619.99,1622.99,1612.49,1612.89,2224,10869
10/04/1996,1619.99,1630.49,1618.99,1629.74,1735,11097
10/07/1996,1630.49,1637.49,1628.49,1636.44,2142,11032
10/08/1996,1638.49,1641.49,1622.49,1623.64,3816,11060
10/09/1996,1633.04,1633.64,1618.49,1625.24,2221,10984
10/10/1996,1620.49,1630.79,1618.49,1620.74,2339,11127
10/11/1996,1628.49,1637.49,1625.69,1637.44,1661,11321
10/14/1996,1639.99,1643.24,1636.49,1642.34,3239,11596
10/15/1996,1658.49,1658.49,1639.49,1643.69,2667,11377
10/16/1996,1642.99,1642.99,1630.49,1638.49,3569,11091
10/17/1996,1643.49,1643.49,1625.99,1626.49,1930,11140
10/18/1996,1627.49,1628.24,1620.99,1628.09,2482,10950
10/21/1996,1625.99,1634.99,1611.49,1615.24,4000,10986
10/22/1996,1611.99,1614.99,1598.49,1604.24,3010,10810
10/23/1996,1603.49,1619.99,1600.99,1619.74,5965,10958
10/24/1996,1621.49,1630.24,1613.49,1614.24,2119,10827
10/25/1996,1615.49,1620.99,1611.49,1613.89,3700,10838
10/28/1996,1615.49,1622.99,1607.74,1608.74,4254,10764
10/29/1996,1614.49,1616.24,1598.99,1600.64,3535,10902
10/30/1996,1603.49,1607.24,1599.49,1604.59,2875,10741
10/31/1996,1606.99,1622.49,1606.49,1622.34,4079,10573
11/01/1996,1624.49,1628.49,1616.99,1625.09,1586,10421
11/04/1996,1624.49,1626.64,1618.49,1625.49,1983,10390
11/05/1996,1629.24,1640.99,1627.74,1637.24,2697,10486
11/06/1996,1636.49,1656.49,1635.49,1656.24,2996,10840
11/07/1996,1655.49,1667.99,1652.49,1662.24,2020,10104
11/08/1996,1661.49,1666.49,1654.49,1665.99,1314,10016
11/11/1996,1665.99,1673.49,1661.99,1671.99,3345,10760
11/12/1996,1677.49,1678.49,1659.99,1660.89,2962,10752
11/13/1996,1664.49,1667.99,1655.74,1665.34,3209,10807
11/14/1996,1662.74,1677.89,1661.49,1677.69,3998,10130
11/15/1996,1680.49,1682.74,1660.49,1668.24,2646,10119
11/18/1996,1669.49,1669.49,1653.74,1661.74,2934,10157
11/19/1996,1658.99,1674.99,1657.49,1674.34,3213,9776
11/20/1996,1673.49,1685.99,1669.99,1672.49,3711,9894
11/21/1996,1674.49,1678.49,1665.24,1667.24,3001,9621
11/22/1996,1670.49,1685.99,1670.49,1684.99,2817,9652
11/25/1996,1685.49,1688.74,1678.49,1688.24,2974,9661
11/26/1996,1690.49,1695.19,1675.49,1688.14,1169,9760
11/27/1996,1691.49,1697.49,1686.49,1696.09,661,9897
11/29/1996,1697.49,1702.49,1697.49,1699.99,1911,10013
12/02/1996,1699.49,1710.74,1692.99,1710.24,3312,9663
12/03/1996,1713.49,1721.49,1696.49,1697.49,2903,9536
12/04/1996,1702.24,1707.49,1691.49,1698.24,2354,9562
12/05/1996,1696.49,1705.49,1694.99,1701.74,3399,8427
12/06/1996,1681.74,1702.49,1671.99,1692.74,3587,8895
12/09/1996,1700.84,1721.34,1700.84,1720.84,445,993
12/10/1996,1730.84,1733.34,1714.84,1714.84,407,1227
12/11/1996,1703.09,1720.34,1699.34,1719.59,3143,2152
12/12/1996,1729.59,1732.34,1706.34,1706.59,2880,2835
12/13/1996,1700.34,1707.84,1690.34,1694.84,3813,2998
12/16/1996,1697.84,1700.34,1664.84,1671.59,4201,3244
12/17/1996,1664.34,1681.84,1661.59,1677.84,2983,3701
12/18/1996,1686.84,1702.34,1682.34,1702.09,3783,5085
12/19/1996,1712.09,1712.09,1698.84,1709.59,2584,5144
12/20/1996,1715.34,1715.34,1692.84,1697.59,1040,4958
12/23/1996,1699.34,1699.84,1683.84,1685.84,661,4948
12/24/1996,1687.34,1699.34,1684.34,1698.84,646,4962
12/26/1996,1702.84,1707.34,1698.84,1706.34,627,4984
12/27/1996,1710.34,1710.34,1697.34,1698.99,527,4903
12/30/1996,1702.34,1704.34,1687.84,1688.09,1362,4968
12/31/1996,1689.34,1693.34,1678.59,1680.74,2284,5054
01/02/1997,1688.34,1689.34,1666.34,1678.34,2302,5140
01/03/1997,1686.34,1712.34,1685.34,1711.09,2061,5292
01/06/1997,1711.34,1720.34,1705.84,1712.34,1678,5559
01/07/1997,1712.34,1726.84,1707.34,1726.44,2251,6562
01/08/1997,1730.34,1730.34,1712.34,1715.09,1569,6572
01/09/1997,1719.84,1720.94,1710.34,1717.34,2240,6400
01/10/1997,1706.34,1728.34,1702.34,1728.34,1545,6474
01/13/1997,1731.34,1732.34,1722.84,1724.59,2927,6823
01/14/1997,1730.84,1748.34,1730.34,1743.34,2759,6662
01/15/1997,1743.34,1743.34,1722.84,1723.49,2377,6680
01/16/1997,1732.34,1740.34,1727.34,1735.94,1527,6401
01/17/1997,1735.34,1747.34,1734.34,1742.84,1498,6665
01/20/1997,1745.84,1762.59,1744.34,1759.94,2409,7545
01/21/1997,1755.34,1775.34,1753.84,1771.84,2227,7496
01/22/1997,1771.84,1787.34,1767.84,1785.44,2535,7647
01/23/1997,1788.34,1798.84,1767.34,1771.84,3581,7367
01/24/1997,1771.84,1776.09,1754.34,1755.84,2073,7231
01/27/1997,1758.34,1761.34,1747.34,1750.09,2750,7093
01/28/1997,1765.34,1767.59,1742.34,1751.84,2207,6557
01/29/1997,1757.34,1757.34,1742.34,1753.34,2354,6632
01/30/1997,1760.34,1771.84,1755.34,1771.59,2434,6603
01/31/1997,1775.84,1784.84,1773.34,1778.84,1286,6593
02/03/1997,1781.84,1787.34,1772.84,1776.34,2331,6723
02/04/1997,1774.84,1778.84,1758.89,1777.09,3341,7039
02/05/1997,1772.84,1775.34,1734.34,1748.84,3163,6799
02/06/1997,1750.34,1751.34,1734.84,1743.34,2443,6727
02/07/1997,1755.34,1759.84,1740.34,1759.04,3343,6935
02/10/1997,1760.34,1762.34,1726.34,1726.84,4184,6634
02/11/1997,1736.34,1737.34,1711.34,1734.09,3532,6827
02/12/1997,1731.34,1759.34,1731.34,1759.09,2763,7647
02/13/1997,1762.84,1769.84,1758.34,1761.09,1505,7634
02/14/1997,1762.84,1764.59,1751.34,1756.14,1742,7433
02/18/1997,1757.34,1757.84,1744.34,1753.84,2200,7329
02/19/1997,1753.84,1760.34,1748.84,1752.34,3330,7215
02/20/1997,1748.34,1750.34,1733.09,1735.79,3681,6572
02/21/1997,1735.34,1736.34,1714.84,1719.34,3078,6945
02/24/1997,1712.34,1739.34,1708.34,1738.84,2928,6778
02/25/1997,1738.84,1748.34,1727.34,1736.84,4232,6961
02/26/1997,1738.34,1742.34,1721.34,1732.84,3154,7073
02/27/1997,1733.34,1735.34,1697.44,1699.09,3926,6919
02/28/1997,1699.34,1714.84,1689.84,1700.84,2814,7044
03/03/1997,1699.34,1712.59,1696.84,1712.09,3405,6901
03/04/1997,1716.34,1724.34,1710.84,1715.59,3132,6646
03/05/1997,1720.84,1728.34,1715.84,1728.09,3588,6680
03/06/1997,1725.84,1728.34,1703.34,1707.84,3577,6286
03/07/1997,1711.34,1713.34,1689.34,1696.84,3004,5929
03/10/1997,1691.34,1711.09,1684.34,1711.09,158,1045
03/11/1997,1710.84,1713.34,1699.84,1701.09,545,1568
03/12/1997,1699.34,1700.34,1689.34,1690.99,3268,3197
03/13/1997,1688.34,1700.84,1685.84,1692.34,3490,3986
03/14/1997,1701.09,1702.84,1688.34,1692.09,4421,4819
03/17/1997,1685.34,1688.84,1669.34,1687.34,2573,5102
03/18/1997,1688.84,1690.34,1673.59,1678.84,4489,5207
03/19/1997,1670.34,1676.34,1651.34,1664.84,4206,5612
03/20/1997,1666.34,1679.84,1657.34,1674.09,2433,5724
03/21/1997,1679.34,1681.84,1662.84,1664.09,3420,5926
03/24/1997,1660.84,1662.34,1637.84,1659.74,2970,6233
03/25/1997,1660.34,1668.34,1650.34,1659.59,4266,6724
03/26/1997,1664.34,1686.09,1664.34,1684.59,4446,7269
03/27/1997,1686.34,1693.84,1655.34,1668.09,3823,7871
03/31/1997,1663.34,1666.84,1644.34,1645.34,2898,7958
04/01/1997,1635.34,1652.34,1633.34,1647.69,2321,8017
04/02/1997,1645.34,1647.34,1628.34,1628.59,3814,8484
04/03/1997,1627.34,1657.34,1627.34,1655.84,3890,8576
04/04/1997,1650.34,1676.84,1647.84,1669.84,3512,8482
04/07/1997,1678.34,1689.34,1677.84,1681.64,2966,8055
04/08/1997,1683.84,1693.34,1675.34,1692.84,3262,7681
04/09/1997,1696.34,1698.34,1677.34,1678.09,4399,7341
04/10/1997,1676.84,1678.34,1661.84,1665.24,4214,7778
04/11/1997,1651.34,1657.34,1638.34,1638.34,4292,7515
04/14/1997,1642.34,1657.59,1633.84,1657.19,4535,7221
04/15/1997,1661.34,1666.84,1638.84,1648.34,3905,7599
04/16/1997,1642.34,1655.34,1635.84,1650.34,4420,7873
04/17/1997,1653.34,1668.34,1651.34,1656.34,3474,7309
04/18/1997,1671.34,1674.34,1658.84,1663.59,3186,7194
04/21/1997,1662.34,1668.59,1645.34,1650.59,3176,7194
04/22/1997,1651.84,1669.34,1641.34,1667.84,3448,7253
04/23/1997,1667.34,1689.34,1665.84,1689.09,3922,7004
04/24/1997,1697.34,1701.34,1682.34,1685.34,2676,6819
04/25/1997,1681.34,1682.84,1665.34,1666.69,3237,6915
04/28/1997,1667.34,1681.59,1660.84,1678.09,3351,6668
04/29/1997,1689.34,1707.34,1689.34,1707.09,5566,6934
04/30/1997,1700.34,1726.34,1699.34,1720.69,4310,6777
05/01/1997,1723.34,1734.84,1719.84,1730.34,4410,7460
05/02/1997,1735.09,1759.34,1733.84,1759.19,6214,7689
05/05/1997,1763.34,1784.84,1753.34,1784.19,3373,7826
05/06/1997,1772.34,1779.34,1756.34,1765.84,3555,7997
05/07/1997,1756.34,1773.84,1751.34,1755.09,3298,7706
05/08/1997,1753.34,1774.59,1751.34,1767.09,2698,7740
05/09/1997,1774.34,1778.84,1756.34,1767.09,2263,7369
05/12/1997,1771.34,1776.34,1763.84,1771.59,2615,7463
05/13/1997,1769.84,1774.84,1755.84,1760.09,3185,7197
05/14/1997,1763.34,1763.34,1747.34,1757.59,2947,7141
05/15/1997,1756.34,1780.34,1755.34,1774.84,2710,6951
05/16/1997,1766.34,1774.59,1759.59,1761.59,1904,6610
05/19/1997,1764.34,1766.34,1753.84,1758.24,4139,6936
05/20/1997,1759.34,1788.84,1757.84,1787.59,3938,6829
05/21/1997,1797.34,1807.34,1788.84,1794.09,2625,6669
05/22/1997,1796.34,1797.84,1785.09,1792.09,1688,6662
05/23/1997,1797.34,1804.84,1790.34,1804.59,3593,6844
05/27/1997,1801.34,1832.34,1800.59,1828.09,3281,6888
05/28/1997,1829.34,1833.34,1819.34,1826.34,3168,6724
05/29/1997,1828.34,1830.84,1812.84,1814.99,4632,6885
05/30/1997,1784.99,1812.34,1769.99,1804.09,3050,6957
06/02/1997,1812.34,1813.34,1793.84,1800.09,3662,7284
06/03/1997,1792.34,1794.34,1769.34,1771.34,5373,7319
06/04/1997,1773.84,1786.84,1759.84,1769.84,4259,7236
06/05/1997,1773.34,1778.34,1769.34,1775.09,3134,7034
06/06/1997,1775.34,1791.34,1768.84,1790.09,2825,7251
06/09/1997,1787.64,1793.64,1785.89,1790.09,491,937
06/10/1997,1788.14,1791.64,1771.64,1777.14,600,1199
06/11/1997,1775.64,1784.14,1765.64,1783.74,3965,2994
06/12/1997,1777.64,1791.14,1770.64,1786.14,3897,4155
06/13/1997,1787.64,1807.39,1784.64,1799.14,2446,4612
06/16/1997,1799.14,1811.39,1796.64,1811.14,4398,5344
06/17/1997,1805.64,1828.14,1803.64,1821.14,4047,5397
06/18/1997,1806.64,1816.64,1803.64,1806.89,4038,5789
06/19/1997,1801.64,1821.64,1801.64,1817.64,2596,5761
06/20/1997,1816.14,1825.14,1808.64,1809.64,2735,5632
06/23/1997,1811.64,1821.14,1797.64,1798.64,2939,5931
06/24/1997,1813.64,1822.64,1800.64,1820.39,3896,5527
06/25/1997,1820.64,1826.14,1799.64,1809.64,2606,5505
06/26/1997,1809.64,1815.64,1795.64,1801.79,2205,5481
06/27/1997,1807.64,1810.14,1792.64,1795.79,2113,5464
06/30/1997,1797.64,1802.14,1786.64,1787.14,2511,5444
07/01/1997,1791.64,1796.14,1777.64,1788.09,2582,5439
07/02/1997,1792.64,1810.14,1787.14,1809.89,1942,5579
07/03/1997,1817.64,1823.14,1812.64,1821.89,2489,5704
07/07/1997,1826.64,1831.64,1817.64,1820.39,2863,6058
07/08/1997,1822.64,1839.64,1820.39,1837.89,3544,5888
07/09/1997,1841.64,1851.04,1836.64,1842.14,3780,5731
07/10/1997,1841.64,1845.14,1826.14,1841.89,2035,5850
07/11/1997,1838.64,1849.24,1834.14,1847.24,2080,6201
07/14/1997,1852.64,1875.14,1852.14,1874.89,3778,6099
07/15/1997,1886.64,1895.64,1874.14,1888.89,4487,6421
07/16/1997,1908.89,1937.64,1906.64,1934.99,3868,6581
07/17/1997,1935.64,1939.34,1918.14,1928.14,3777,6074
07/18/1997,1913.39,1920.64,1885.64,1901.39,2518,5991
07/21/1997,1902.64,1904.64,1880.64,1885.64,3552,5939
07/22/1997,1890.64,1923.54,1890.64,1922.14,2475,5875
07/23/1997,1928.64,1937.14,1916.64,1919.14,3276,5742
07/24/1997,1917.64,1924.14,1899.14,1916.89,2430,5835
07/25/1997,1919.64,1927.14,1907.64,1913.14,2219,5931
07/28/1997,1916.64,1917.64,1899.64,1903.89,2524,6121
07/29/1997,1898.64,1919.64,1897.64,1916.64,2263,6201
07/30/1997,1918.64,1936.14,1912.64,1929.89,1816,6041
07/31/1997,1933.64,1940.64,1925.64,1935.14,2929,6216
08/01/1997,1937.64,1944.64,1920.64,1939.39,2831,6241
08/04/1997,1935.64,1953.89,1934.64,1952.14,2407,6737
08/05/1997,1956.64,1968.14,1954.64,1964.49,2818,6949
08/06/1997,1964.64,1978.64,1956.64,1969.39,2573,7027
08/07/1997,1974.64,1978.14,1960.64,1961.64,3824,7336
08/08/1997,1950.64,1960.64,1931.64,1937.39,3520,7728
08/11/1997,1943.64,1945.64,1909.64,1932.89,3244,7841
08/12/1997,1934.64,1946.14,1916.64,1918.39,2457,7986
08/13/1997,1938.64,1938.64,1908.64,1925.89,2428,8064
08/14/1997,1928.64,1935.14,1917.64,1932.14,2584,8037
08/15/1997,1927.64,1927.64,1892.64,1893.14,2840,7924
08/18/1997,1904.64,1918.64,1885.64,1916.89,3076,7850
08/19/1997,1928.64,1947.89,1922.14,1945.14,2946,7916
08/20/1997,1945.14,1972.14,1942.14,1971.39,3562,7896
08/21/1997,1967.64,1969.14,1940.64,1941.89,3196,8162
08/22/1997,1913.64,1937.64,1911.64,1935.89,2166,7982
08/25/1997,1939.14,1948.64,1926.64,1932.89,2073,7983
08/26/1997,1927.64,1933.14,1910.64,1910.79,2420,8340
08/27/1997,1920.64,1923.64,1900.14,1917.64,4182,8220
08/28/1997,1903.64,1909.64,1887.64,1893.64,2763,8124
08/29/1997,1893.64,1905.64,1892.64,1901.39,2699,8044
09/02/1997,1908.64,1930.14,1907.64,1929.39,2196,8094
09/03/1997,1927.14,1940.14,1918.64,1918.64,1764,7863
09/04/1997,1920.64,1933.64,1919.64,1930.89,2542,7723
09/05/1997,1938.64,1944.64,1925.89,1936.14,1985,7583
09/08/1997,1941.14,1949.64,1936.64,1939.39,2297,7461
09/09/1997,1941.64,1950.64,1940.64,1947.14,646,1121
09/10/1997,1944.64,1947.14,1922.64,1923.24,258,1234
09/11/1997,1918.64,1929.64,1900.14,1922.64,3342,2017
09/12/1997,1926.14,1932.64,1914.64,1927.14,2858,3141
09/15/1997,1925.14,1932.64,1899.89,1901.39,3037,3639
09/16/1997,1907.64,1942.64,1907.64,1937.89,4681,3900
09/17/1997,1941.64,1944.14,1928.14,1931.89,2723,3721
09/18/1997,1936.64,1944.64,1926.64,1930.89,3429,4371
09/19/1997,1930.89,1940.64,1928.64,1939.49,1265,4407
09/22/1997,1940.64,1957.64,1940.39,1946.64,2196,4478
09/23/1997,1946.14,1955.64,1942.64,1954.89,1998,4373
09/24/1997,1957.64,1960.14,1931.64,1934.14,2492,4519
09/25/1997,1935.14,1940.39,1923.64,1925.14,1773,4598
09/26/1997,1932.64,1936.64,1920.64,1927.39,1464,4620
09/29/1997,1928.64,1940.14,1921.14,1938.39,1522,4530
09/30/1997,1932.64,1937.14,1912.64,1914.89,2705,4691
10/01/1997,1922.04,1927.64,1907.14,1921.14,3027,4865
10/02/1997,1925.14,1932.64,1919.64,1932.14,1556,4816
10/03/1997,1949.64,1954.64,1930.64,1943.89,2533,5070
10/06/1997,1951.64,1952.64,1939.64,1943.29,2563,5795
10/07/1997,1943.64,1963.14,1943.64,1959.89,2506,5514
10/08/1997,1960.14,1964.64,1949.64,1964.64,2960,4904
10/09/1997,1959.64,1973.64,1956.14,1966.89,3086,5263
10/10/1997,1960.64,1965.64,1953.64,1957.29,2462,5437
10/13/1997,1959.64,1964.64,1954.64,1959.14,1364,5407
10/14/1997,1960.64,1961.89,1936.14,1949.64,2713,5741
10/15/1997,1932.64,1940.64,1928.74,1935.89,2741,5492
10/16/1997,1943.14,1944.14,1903.64,1912.89,3773,5784
10/17/1997,1908.64,1908.64,1872.89,1887.64,3281,5998
10/20/1997,1893.64,1909.64,1889.14,1902.14,3357,5955
10/21/1997,1912.64,1927.89,1911.64,1926.89,2807,6382
10/22/1997,1925.64,1930.14,1911.64,1913.04,1949,6360
10/23/1997,1892.64,1901.64,1882.64,1891.64,3843,6741
10/24/1997,1904.64,1904.64,1860.64,1869.64,3733,6796
10/27/1997,1858.64,1863.14,1784.64,1784.64,4964,7307
10/28/1997,1757.64,1862.64,1741.64,1861.39,5689,7047
10/29/1997,1869.64,1874.64,1834.64,1842.14,5161,7343
10/30/1997,1812.14,1843.64,1803.64,1804.14,3423,7356
10/31/1997,1835.64,1839.14,1818.64,1837.14,2206,7283
11/03/1997,1842.64,1866.14,1842.64,1865.89,2969,7421
11/04/1997,1859.64,1869.64,1853.64,1861.64,2796,7575
11/05/1997,1861.64,1871.64,1856.64,1858.79,2234,7809
11/06/1997,1861.64,1862.64,1842.64,1845.64,2185,8180
11/07/1997,1815.64,1845.64,1815.64,1842.14,3643,8469
11/10/1997,1847.64,1851.14,1819.64,1821.14,2497,8832
11/11/1997,1822.64,1831.64,1817.64,1823.14,1177,8728
11/12/1997,1809.64,1822.54,1786.64,1792.14,3711,9104
11/13/1997,1803.64,1818.64,1781.64,1818.14,3558,9123
11/14/1997,1815.64,1841.39,1813.64,1840.89,3170,8966
11/17/1997,1855.64,1868.39,1852.14,1859.89,2344,8778
11/18/1997,1859.64,1863.64,1844.64,1847.89,2603,8537
11/19/1997,1842.89,1851.44,1841.64,1848.89,2528,8705
11/20/1997,1853.64,1875.14,1851.14,1873.14,3496,8568
11/21/1997,1885.64,1885.64,1858.64,1866.14,2597,8549
11/24/1997,1856.64,1863.64,1836.64,1839.89,2669,8406
11/25/1997,1847.64,1852.64,1833.64,1850.64,2128,8354
11/26/1997,1852.64,1857.64,1849.14,1852.14,860,8347
11/28/1997,1855.14,1864.64,1852.14,1859.14,923,8366
12/01/1997,1867.14,1889.64,1865.64,1888.34,2290,8320
12/02/1997,1882.14,1884.14,1857.89,1860.39,3388,8805
12/03/1997,1857.14,1872.14,1844.64,1869.39,3518,8560
12/04/1997,1874.64,1878.14,1857.64,1859.89,2993,7887
12/05/1997,1857.14,1881.64,1856.64,1881.14,2646,7999
12/08/1997,1882.14,1893.39,1882.14,1891.99,941,1515
12/09/1997,1875.14,1875.14,1854.64,1857.64,459,1870
12/10/1997,1848.14,1848.14,1826.14,1837.39,912,2365
12/11/1997,1819.14,1823.64,1799.14,1806.64,3410,3131
12/12/1997,1811.14,1814.14,1777.14,1781.14,3739,3600
12/15/1997,1785.64,1797.89,1765.39,1789.89,4456,3970
12/16/1997,1794.14,1813.64,1792.14,1803.14,4146,4374
12/17/1997,1813.14,1817.14,1785.14,1785.64,3578,4965
12/18/1997,1786.64,1788.14,1757.64,1772.14,4398,5309
12/19/1997,1752.14,1779.14,1742.14,1774.14,4653,5436
12/22/1997,1785.14,1795.14,1773.14,1779.59,1906,5267
12/23/1997,1781.14,1785.14,1748.64,1750.14,2328,5332
12/24/1997,1757.14,1763.14,1738.14,1743.39,1125,5696
12/26/1997,1745.14,1758.14,1745.14,1757.89,1043,5381
12/29/1997,1770.14,1783.19,1768.14,1782.89,2175,5656
12/30/1997,1782.14,1804.14,1780.64,1798.89,2151,5672
12/31/1997,1799.14,1809.14,1792.64,1792.89,1970,5668
01/02/1998,1796.14,1811.64,1788.64,1811.39,1577,5945
01/05/1998,1812.14,1832.14,1807.14,1819.89,3625,5815
01/06/1998,1811.14,1819.89,1801.14,1804.64,2961,5711
01/07/1998,1801.14,1804.14,1777.64,1793.64,4019,6208
01/08/1998,1792.14,1806.14,1783.39,1790.64,3428,6359
01/09/1998,1792.14,1796.64,1747.54,1754.64,5165,6573
01/12/1998,1735.14,1773.14,1734.14,1772.39,4869,7014
01/13/1998,1781.14,1795.64,1776.64,1793.64,3185,6860
01/14/1998,1800.14,1800.14,1780.14,1793.14,3874,7092
01/15/1998,1789.14,1804.64,1785.14,1791.64,3203,6982
01/16/1998,1805.14,1808.64,1797.19,1804.64,2049,6911
01/20/1998,1804.14,1826.39,1803.14,1826.14,2412,7015
01/21/1998,1818.14,1829.14,1813.14,1824.39,3078,6776
01/22/1998,1812.14,1828.64,1810.14,1818.39,3008,6652
01/23/1998,1825.14,1828.14,1810.14,1823.39,2855,6764
01/26/1998,1825.14,1827.14,1806.14,1813.54,2865,6675
01/27/1998,1813.14,1840.14,1813.14,1834.64,4601,7133
01/28/1998,1840.14,1864.14,1839.14,1861.39,2296,7330
01/29/1998,1856.14,1881.14,1855.64,1863.14,2875,7487
01/30/1998,1870.14,1877.14,1862.14,1870.14,3221,7022
02/02/1998,1890.14,1901.14,1887.14,1896.74,3122,7067
02/03/1998,1897.44,1912.14,1892.14,1909.14,2906,7181
02/04/1998,1906.14,1925.14,1903.14,1919.89,2493,7109
02/05/1998,1931.14,1942.14,1908.14,1911.64,4143,7341
02/06/1998,1911.14,1933.14,1908.14,1930.99,2975,7364
02/09/1998,1937.14,1937.14,1912.14,1919.89,2668,7494
02/10/1998,1920.14,1943.64,1916.64,1937.89,3316,7770
02/11/1998,1935.14,1942.14,1927.14,1933.89,2064,7602
02/12/1998,1926.14,1943.34,1916.14,1937.64,3223,7848
02/13/1998,1934.14,1940.14,1930.14,1931.79,1714,7593
02/17/1998,1939.14,1945.14,1919.14,1922.14,3546,7867
02/18/1998,1919.14,1938.14,1919.14,1937.89,3801,7948
02/19/1998,1942.14,1958.14,1940.14,1950.64,3537,8156
02/20/1998,1957.14,1957.64,1935.14,1954.64,3565,8177
02/23/1998,1974.14,1981.14,1961.14,1979.89,3085,8309
02/24/1998,1985.14,1990.14,1967.14,1967.79,4403,8379
02/25/1998,1972.64,1997.14,1972.14,1996.39,3335,8453
02/26/1998,1992.64,2002.54,1990.24,2001.14,2599,8520
02/27/1998,2001.64,2007.64,1988.14,1988.54,3476,8728
03/02/1998,1994.14,1998.14,1969.64,1973.89,4612,8856
03/03/1998,1965.14,1980.14,1954.14,1978.14,4524,8973
03/04/1998,1963.14,1975.14,1960.14,1970.89,3370,9187
03/05/1998,1940.89,1940.89,1915.14,1918.29,5533,8747
03/06/1998,1929.14,1953.64,1927.14,1952.89,4237,9188
03/09/1998,1932.14,1932.14,1906.14,1906.14,197,467
03/10/1998,1925.14,1925.14,1909.14,1923.39,85,516
03/11/1998,1930.14,1939.14,1922.64,1928.59,851,876
03/12/1998,1939.14,1941.14,1922.64,1940.64,3788,2652
03/13/1998,1948.14,1956.14,1940.64,1945.89,3254,3552
03/16/1998,1950.14,1957.14,1946.64,1953.64,2913,4127
03/17/1998,1951.64,1952.14,1931.64,1941.99,4795,4733
03/18/1998,1934.64,1951.89,1933.64,1950.99,4270,5051
03/19/1998,1953.14,1961.14,1950.14,1959.14,4654,5719
03/20/1998,1964.14,1964.14,1941.14,1943.64,4521,5514
03/23/1998,1943.14,1960.39,1939.64,1953.39,3941,5872
03/24/1998,1957.84,1975.14,1955.64,1973.74,2776,6002
03/25/1998,1998.14,2004.14,1979.14,1987.64,4550,6288
03/26/1998,1985.14,1998.14,1979.14,1991.14,2810,6223
03/27/1998,2001.14,2001.14,1977.64,1985.64,3223,5933
03/30/1998,1984.14,1989.14,1973.14,1981.89,1675,5769
03/31/1998,1986.14,2001.64,1985.14,1995.64,3126,6427
04/01/1998,1998.14,2005.14,1977.14,2002.39,3833,6302
04/02/1998,2002.14,2011.14,1995.14,2001.39,2646,6592
04/03/1998,2004.14,2013.14,1998.14,2007.14,2155,6647
04/06/1998,2006.64,2006.64,1972.64,1973.89,3503,6859
04/07/1998,1972.39,1975.14,1943.14,1952.14,4987,6769
04/08/1998,1954.14,1970.14,1949.14,1963.64,2309,6838
04/09/1998,1968.14,1975.14,1962.14,1971.14,2070,6874
04/13/1998,1968.14,1977.14,1953.24,1974.14,3457,7351
04/14/1998,1971.14,1988.14,1966.19,1984.64,2270,7232
04/15/1998,1994.14,2010.04,1993.14,2003.59,3688,7386
04/16/1998,1994.14,2001.14,1985.39,1996.14,3422,7272
04/17/1998,1994.14,2004.89,1985.64,2004.14,2413,7161
04/20/1998,2002.14,2025.14,2000.64,2020.19,2339,7623
04/21/1998,2028.14,2040.64,2020.64,2039.89,2360,7471
04/22/1998,2041.84,2065.14,2040.64,2059.64,3637,8177
04/23/1998,2052.14,2052.14,2024.64,2026.89,4145,8418
04/24/1998,2025.14,2040.14,2011.14,2018.64,3032,8309
04/27/1998,1991.64,1996.14,1972.14,1988.14,3780,8533
04/28/1998,2011.14,2013.14,1975.39,1992.74,5442,8167
04/29/1998,1993.14,2011.14,1989.14,2005.39,3838,8204
04/30/1998,2016.14,2025.14,2009.64,2016.74,2242,8414
05/01/1998,2015.14,2024.14,2005.64,2017.89,2008,8399
05/04/1998,2020.14,2036.14,2018.14,2020.39,2618,8564
05/05/1998,2020.14,2024.14,2009.14,2011.39,2723,8304
05/06/1998,2022.14,2022.14,2000.14,2005.89,2827,8350
05/07/1998,2009.14,2009.14,1985.64,1988.39,2951,8644
05/08/1998,1987.14,2024.14,1985.64,2023.64,4189,9026
05/11/1998,2027.14,2030.14,1999.14,2000.39,3461,8501
05/12/1998,2004.14,2027.14,1995.14,2026.64,3984,8792
05/13/1998,2030.14,2036.89,2020.14,2026.14,2798,8618
05/14/1998,2016.14,2047.14,2014.14,2027.39,3413,8462
05/15/1998,2029.14,2032.64,2009.14,2011.79,3428,8245
05/18/1998,2001.24,2023.14,1995.14,2006.79,3146,8341
05/19/1998,2012.14,2025.14,2010.14,2021.89,3052,8405
05/20/1998,2021.14,2025.14,1994.89,1999.89,4237,8456
05/21/1998,2002.14,2008.64,1983.14,1988.64,3066,8550
05/22/1998,1993.14,1993.14,1970.14,1976.64,2962,8412
05/26/1998,1985.14,1991.64,1959.14,1963.64,4820,8916
05/27/1998,1950.14,1975.14,1939.64,1974.64,5568,8615
05/28/1998,1970.14,1982.64,1959.64,1976.64,3314,8472
05/29/1998,1979.14,1981.64,1952.14,1952.39,4851,9341
06/01/1998,1947.14,1952.64,1919.64,1926.14,4333,9429
06/02/1998,1938.14,1954.14,1928.34,1944.64,4325,9087
06/03/1998,1954.14,1960.14,1917.14,1917.64,4363,9324
06/04/1998,1933.14,1957.14,1927.14,1956.49,4774,8498
06/05/1998,1956.49,1972.14,1946.14,1969.64,4682,8464
06/08/1998,1963.94,1972.94,1961.94,1969.59,640,1945
06/09/1998,1967.94,1983.44,1964.94,1982.29,316,2115
06/10/1998,1970.94,1983.94,1953.94,1959.69,811,2674
06/11/1998,1961.94,1965.94,1940.94,1944.44,390,2791
06/12/1998,1942.94,1948.94,1915.94,1947.19,3870,3932
06/15/1998,1928.44,1954.94,1926.94,1930.94,4756,4899
06/16/1998,1939.94,1971.94,1931.94,1968.44,5234,5732
06/17/1998,1971.94,1995.94,1971.94,1987.44,5445,6469
06/18/1998,1980.44,1990.94,1974.94,1984.19,6447,7130
06/19/1998,1991.94,1999.44,1984.94,1998.19,5276,8242
06/22/1998,1997.94,2025.44,1990.19,2021.44,4395,9251
06/23/1998,2025.44,2061.94,2024.44,2060.69,3556,9570
06/24/1998,2073.94,2092.94,2051.19,2091.94,4627,10039
06/25/1998,2096.94,2106.94,2065.94,2071.69,5774,10073
06/26/1998,2074.94,2085.44,2069.94,2083.69,6069,9614
06/29/1998,2087.94,2103.44,2087.94,2100.19,3073,9510
06/30/1998,2085.94,2104.44,2079.94,2095.94,2743,9280
07/01/1998,2106.44,2116.94,2090.94,2110.94,2861,9439
07/02/1998,2105.94,2108.69,2086.94,2089.94,4888,9991
07/06/1998,2091.94,2103.94,2081.94,2103.69,3066,9610
07/07/1998,2103.44,2105.94,2086.94,2105.69,3684,9211
07/08/1998,2108.94,2137.94,2101.94,2135.64,3773,9528
07/09/1998,2130.44,2148.94,2128.44,2139.79,3934,9512
07/10/1998,2140.94,2149.44,2123.94,2144.44,3755,9544
07/13/1998,2152.94,2178.94,2148.94,2176.44,3062,9489
07/14/1998,2183.94,2189.44,2170.94,2176.19,3837,9719
07/15/1998,2179.94,2208.94,2179.94,2204.39,4250,9625
07/16/1998,2209.44,2213.94,2192.94,2207.99,4304,9841
07/17/1998,2214.94,2223.44,2199.44,2221.44,4277,9957
07/20/1998,2221.94,2234.94,2212.14,2221.44,4943,10115
07/21/1998,2221.94,2241.94,2180.94,2181.94,4014,10673
07/22/1998,2176.94,2194.94,2159.94,2186.44,8530,10561
07/23/1998,2181.94,2201.94,2157.94,2158.44,7509,10285
07/24/1998,2171.94,2179.44,2139.94,2161.44,5939,10306
07/27/1998,2148.94,2182.94,2125.94,2179.94,5066,9989
07/28/1998,2180.94,2187.94,2139.54,2140.24,6671,9799
07/29/1998,2159.94,2164.94,2128.94,2132.19,7257,9850
07/30/1998,2149.94,2176.44,2137.94,2173.19,5085,9899
07/31/1998,2171.44,2175.44,2119.94,2121.94,3551,10000
08/03/1998,2122.94,2136.94,2112.44,2117.19,5226,10230
08/04/1998,2132.94,2137.94,2057.94,2059.94,4343,10286
08/05/1998,2068.94,2096.34,2033.94,2081.94,9500,10469
08/06/1998,2069.94,2118.94,2069.94,2112.94,7157,9606
08/07/1998,2124.94,2139.94,2107.94,2116.94,4685,9331
08/10/1998,2113.94,2126.94,2102.44,2110.69,4252,9237
08/11/1998,2080.69,2090.94,2064.44,2075.94,3691,9180
08/12/1998,2092.94,2105.94,2089.24,2105.44,5852,8785
08/13/1998,2098.94,2113.94,2073.94,2076.44,3566,8912
08/14/1998,2095.94,2099.94,2066.94,2079.19,4616,9414
08/17/1998,2073.94,2118.94,2067.94,2115.94,3721,9439
08/18/1998,2121.94,2156.44,2119.94,2148.44,6213,9903
08/19/1998,2168.94,2168.94,2142.04,2142.99,4618,9484
08/20/1998,2134.94,2156.94,2131.44,2144.69,5672,9281
08/21/1998,2123.94,2129.94,2090.94,2125.69,4578,9494
08/24/1998,2127.94,2141.94,2112.44,2120.19,5029,9045
08/25/1998,2134.94,2148.94,2120.44,2136.19,2948,9193
08/26/1998,2113.94,2137.44,2106.19,2122.44,2992,9203
08/27/1998,2094.94,2099.94,2044.94,2045.94,4791,9165
08/28/1998,2057.94,2069.94,1993.94,2016.69,6500,9886
08/31/1998,2018.94,2026.94,1862.94,1869.94,5775,8793
09/01/1998,1887.94,1971.94,1858.94,1970.94,6739,9718
09/02/1998,1974.94,2003.94,1954.94,1966.44,8485,9753
09/03/1998,1942.94,1975.94,1936.44,1953.44,4037,9639
09/04/1998,1966.94,1973.94,1923.44,1946.69,4808,9616
09/08/1998,2006.94,2034.94,1987.94,2034.69,3204,9627
09/09/1998,2029.44,2043.44,1999.44,1999.74,442,723
09/10/1998,1969.74,1990.94,1955.44,1975.94,3968,2382
09/11/1998,2000.44,2034.44,1979.44,2030.44,4506,3155
09/14/1998,2048.44,2064.44,2046.44,2055.44,4246,4617
09/15/1998,2046.44,2070.44,2037.44,2069.94,4477,5304
09/16/1998,2070.44,2082.44,2055.94,2080.44,4301,5855
09/17/1998,2030.44,2057.44,2030.44,2037.44,4455,6932
09/18/1998,2040.44,2049.44,2025.44,2047.94,2931,6704
09/21/1998,2008.44,2074.44,2001.44,2069.94,3384,6706
09/22/1998,2081.44,2090.44,2065.44,2080.94,2946,6742
09/23/1998,2089.44,2140.44,2082.44,2137.89,3882,6949
09/24/1998,2126.44,2148.44,2085.44,2097.44,4296,6707
09/25/1998,2085.44,2131.94,2079.44,2124.44,3686,6889
09/28/1998,2145.44,2157.44,2108.94,2131.94,4592,6982
09/29/1998,2132.44,2145.44,2101.94,2122.19,3538,6809
09/30/1998,2107.44,2118.44,2080.44,2087.44,2931,6856
10/01/1998,2057.44,2070.44,2003.44,2015.69,4728,6977
10/02/1998,2010.44,2027.44,1966.44,2023.44,4323,7148
10/05/1998,1991.44,1995.44,1908.44,1942.44,6164,7457
10/06/1998,1985.44,1991.44,1910.44,1920.44,4673,7574
10/07/1998,1917.44,1947.44,1872.44,1888.94,4710,7564
10/08/1998,1856.94,1876.44,1794.44,1866.44,5820,7537
10/09/1998,1895.44,1939.94,1869.44,1938.69,5743,7130
10/12/1998,1969.44,1997.44,1967.44,1980.94,2871,7014
10/13/1998,1975.44,1975.44,1934.44,1941.94,4632,7238
10/14/1998,1931.44,1990.44,1931.44,1971.89,5158,8120
10/15/1998,1969.44,2065.44,1966.44,2040.94,4214,8335
10/16/1998,2046.44,2053.44,2023.44,2035.44,3190,8938
10/19/1998,2027.44,2048.94,2017.44,2047.94,2938,9044
10/20/1998,2060.44,2071.44,2013.44,2016.94,5016,9163
10/21/1998,2035.44,2069.44,2019.44,2064.94,6061,9163
10/22/1998,2059.44,2094.44,2052.44,2092.79,3774,9130
10/23/1998,2084.44,2096.44,2069.44,2073.49,2579,8813
10/26/1998,2084.44,2107.44,2072.44,2104.44,3714,8873
10/27/1998,2118.44,2129.44,2088.44,2093.94,5875,8729
10/28/1998,2087.44,2116.44,2084.44,2112.69,5018,8367
10/29/1998,2110.44,2141.44,2104.44,2138.44,3397,8013
10/30/1998,2143.44,2150.44,2127.44,2139.69,2550,8011
11/02/1998,2145.44,2160.44,2134.44,2159.94,2888,7940
11/03/1998,2152.94,2154.44,2128.44,2133.94,3100,7918
11/04/1998,2153.44,2174.94,2149.44,2168.94,4600,8343
11/05/1998,2160.44,2183.44,2157.19,2178.44,3335,8325
11/06/1998,2173.44,2195.44,2170.44,2191.94,2198,8335
11/09/1998,2192.44,2205.44,2177.44,2200.69,4015,8720
11/10/1998,2199.44,2222.44,2189.44,2205.94,3671,8632
11/11/1998,2235.44,2236.44,2210.94,2215.94,4362,9118
11/12/1998,2205.44,2213.44,2193.44,2197.94,3383,9261
11/13/1998,2190.44,2211.94,2184.44,2200.44,3227,9547
11/16/1998,2215.44,2220.44,2188.44,2210.89,3518,9367
11/17/1998,2205.44,2243.44,2195.44,2233.69,4945,9567
11/18/1998,2233.44,2253.94,2228.44,2248.44,3964,9537
11/19/1998,2252.44,2282.44,2249.44,2273.19,3934,9579
11/20/1998,2285.44,2285.44,2261.44,2279.54,4010,9440
11/23/1998,2281.44,2327.44,2276.44,2317.94,3644,9636
11/24/1998,2315.44,2338.44,2309.94,2313.94,2872,9496
11/25/1998,2318.44,2332.44,2296.44,2327.94,2075,9487
11/27/1998,2335.44,2361.94,2334.44,2360.44,1174,9582
11/30/1998,2361.44,2364.44,2282.44,2284.44,5605,9513
12/01/1998,2269.44,2362.44,2267.44,2360.94,7637,9594
12/02/1998,2349.44,2364.44,2321.44,2348.94,5756,9443
12/03/1998,2348.44,2370.94,2295.44,2295.99,6132,9498
12/04/1998,2332.44,2366.44,2324.44,2365.44,5532,10008
12/07/1998,2365.44,2408.94,2358.44,2405.19,4263,10171
12/08/1998,2408.94,2427.94,2379.94,2396.44,363,927
12/09/1998,2408.94,2418.44,2394.94,2414.59,614,1177
12/10/1998,2412.94,2423.94,2374.94,2377.44,5568,3062
12/11/1998,2376.94,2410.94,2370.94,2400.94,5865,4366
12/14/1998,2386.94,2387.94,2333.94,2342.44,6072,5642
12/15/1998,2357.94,2392.94,2347.94,2390.44,6401,6373
12/16/1998,2398.94,2402.94,2365.94,2385.44,5120,7316
12/17/1998,2389.94,2417.94,2388.94,2416.94,4015,8415
12/18/1998,2423.94,2465.94,2423.94,2459.94,3146,8885
12/21/1998,2471.94,2520.94,2471.94,2507.94,2897,9074
12/22/1998,2510.94,2519.44,2475.94,2497.19,3685,8887
12/23/1998,2526.94,2545.94,2504.94,2542.14,2005,9037
12/24/1998,2539.94,2541.94,2527.94,2527.99,1220,8619
12/28/1998,2548.94,2558.94,2527.94,2541.69,1875,8792
12/29/1998,2552.94,2552.94,2520.94,2551.44,2500,8746
12/30/1998,2547.94,2567.69,2526.94,2531.94,3213,8957
12/31/1998,2534.94,2573.94,2531.94,2558.94,2347,8512
01/04/1999,2566.94,2602.94,2553.94,2578.44,2357,8512
01/05/1999,2571.94,2629.94,2571.94,2629.44,2990,8596
01/06/1999,2661.94,2691.94,2653.94,2689.44,3089,9069
01/07/1999,2654.94,2700.94,2654.94,2690.94,7406,9576
01/08/1999,2722.94,2727.94,2656.94,2696.94,4957,10290
01/11/1999,2716.94,2733.44,2687.94,2731.44,6036,10133
01/12/1999,2730.94,2730.94,2656.94,2663.94,5804,10248
01/13/1999,2621.94,2708.94,2578.94,2665.44,7391,9485
01/14/1999,2686.94,2686.94,2619.94,2627.44,7737,10001
01/15/1999,2646.94,2705.44,2638.94,2704.94,6708,9548
01/19/1999,2738.94,2756.94,2707.94,2749.19,4450,9712
01/20/1999,2784.94,2819.94,2749.94,2753.94,4317,10183
01/21/1999,2740.94,2744.94,2654.94,2657.94,6934,10657
01/22/1999,2644.94,2711.94,2644.94,2678.19,8606,10337
01/25/1999,2703.94,2726.94,2665.94,2725.44,6489,10750
01/26/1999,2729.94,2787.94,2725.94,2786.94,4113,10933
01/27/1999,2802.94,2811.94,2742.94,2754.44,5181,11609
01/28/1999,2783.94,2823.94,2774.94,2814.44,5792,11131
01/29/1999,2829.94,2843.94,2787.94,2843.44,7203,13602
02/01/1999,2854.94,2869.94,2827.94,2844.44,5772,13506
02/02/1999,2845.94,2845.94,2779.24,2798.19,4741,14242
02/03/1999,2785.94,2836.94,2781.94,2830.94,8485,13388
02/04/1999,2831.94,2832.94,2738.94,2749.44,6808,14215
02/05/1999,2752.94,2752.94,2675.94,2701.94,8501,13902
02/08/1999,2729.94,2751.94,2697.94,2745.44,7899,13396
02/09/1999,2745.94,2746.94,2646.94,2648.44,6811,14201
02/10/1999,2648.94,2689.94,2632.94,2648.94,7411,14193
02/11/1999,2679.94,2768.94,2664.94,2767.44,8218,14578
02/12/1999,2726.94,2734.94,2665.94,2675.94,6998,15163
02/16/1999,2706.94,2717.84,2649.94,2657.94,5810,14955
02/17/1999,2632.94,2666.94,2591.94,2609.94,5067,14113
02/18/1999,2624.94,2626.94,2573.94,2616.34,7997,14303
02/19/1999,2634.94,2653.94,2616.94,2636.44,7420,14978
02/22/1999,2643.94,2709.94,2624.94,2700.94,5343,14791
02/23/1999,2719.94,2746.44,2700.94,2745.69,6928,15263
02/24/1999,2752.94,2764.94,2675.94,2680.44,7163,14932
02/25/1999,2677.94,2694.94,2641.94,2678.44,6119,15180
02/26/1999,2673.94,2676.94,2614.94,2634.94,8509,15520
03/01/1999,2636.44,2657.94,2608.94,2646.44,5960,15110
03/02/1999,2656.94,2666.94,2589.94,2601.44,4848,15154
03/03/1999,2618.94,2620.94,2574.94,2617.44,5666,15372
03/04/1999,2629.94,2673.94,2584.94,2631.94,6938,15619
03/05/1999,2679.94,2682.94,2651.94,2668.94,14993,16541
03/08/1999,2701.69,2750.69,2696.69,2748.29,607,1215
03/09/1999,2739.69,2779.69,2728.69,2730.19,701,1971
03/10/1999,2744.69,2751.69,2720.69,2750.94,890,2468
03/11/1999,2757.69,2776.69,2716.69,2762.19,2633,4511
03/12/1999,2752.69,2753.69,2693.69,2713.69,7521,7950
03/15/1999,2723.69,2769.69,2701.69,2762.19,9553,12121
03/16/1999,2765.44,2791.69,2749.69,2784.19,8468,12484
03/17/1999,2781.69,2786.69,2761.69,2769.69,4304,13082
03/18/1999,2768.69,2809.69,2763.69,2805.19,5570,14900
03/19/1999,2819.69,2821.69,2747.69,2750.19,6462,16061
03/22/1999,2761.69,2767.69,2724.69,2727.19,6671,17132
03/23/1999,2723.69,2726.69,2649.69,2654.19,5872,17178
03/24/1999,2666.69,2725.69,2641.69,2719.89,9423,18501
03/25/1999,2743.69,2795.69,2739.69,2794.19,8086,19011
03/26/1999,2772.69,2802.69,2762.69,2775.19,6711,19097
03/29/1999,2788.69,2850.69,2784.69,2834.69,5709,18926
03/30/1999,2836.69,2862.69,2823.69,2837.69,5500,18543
03/31/1999,2856.69,2867.69,2797.69,2806.69,4485,18820
04/01/1999,2840.69,2853.69,2810.69,2841.19,6496,19654
04/05/1999,2876.69,2925.69,2864.69,2924.64,158,19233
04/06/1999,2911.69,2949.69,2900.69,2925.19,6201,19538
04/07/1999,2947.69,2951.69,2855.89,2901.19,5643,19693
04/08/1999,2896.69,2930.69,2854.69,2925.19,9292,20891
04/09/1999,2916.69,2940.69,2909.69,2937.19,7664,20215
04/12/1999,2884.69,2933.69,2883.69,2917.69,3419,20423
04/13/1999,2931.69,2938.69,2869.69,2888.69,5684,20379
04/14/1999,2904.69,2912.69,2798.69,2812.19,7643,20839
04/15/1999,2826.69,2844.69,2754.69,2839.44,9796,21133
04/16/1999,2839.44,2840.69,2759.69,2774.19,10270,21682
04/19/1999,2798.69,2806.69,2664.69,2676.69,8282,22292
04/20/1999,2675.69,2731.69,2651.69,2720.19,11249,21936
04/21/1999,2739.69,2823.69,2706.69,2821.69,11866,21324
04/22/1999,2836.69,2886.69,2827.69,2878.19,9492,22483
04/23/1999,2872.69,2926.44,2841.69,2908.19,9239,22722
04/26/1999,2925.69,2978.69,2916.69,2953.19,11027,21351
04/27/1999,2972.69,2984.69,2896.69,2923.69,9957,21509
04/28/1999,2900.69,2915.69,2838.69,2847.69,12259,21831
04/29/1999,2839.69,2848.69,2784.69,2824.69,9336,21265
04/30/1999,2851.69,2870.69,2774.69,2836.69,9889,21313
05/03/1999,2837.69,2844.69,2796.69,2830.69,9000,21761
05/04/1999,2830.69,2869.69,2784.69,2795.69,7718,20917
05/05/1999,2800.69,2861.69,2735.69,2859.19,10683,21457
05/06/1999,2851.69,2858.69,2764.69,2780.69,13580,21009
05/07/1999,2789.69,2814.69,2754.69,2810.69,10123,21265
05/10/1999,2819.69,2846.69,2797.69,2832.19,8775,21912
05/11/1999,2853.69,2879.69,2835.69,2865.69,7501,22517
05/12/1999,2878.69,2916.69,2831.69,2905.19,5868,22647
05/13/1999,2921.69,2933.69,2856.69,2866.69,7421,23236
05/14/1999,2838.69,2851.69,2808.69,2822.69,7630,23439
05/17/1999,2801.69,2868.69,2788.69,2858.69,7041,23172
05/18/1999,2868.69,2874.69,2831.69,2861.19,7304,23714
05/19/1999,2860.69,2886.69,2827.69,2885.19,7238,23193
05/20/1999,2883.69,2885.69,2817.69,2823.19,6330,23290
05/21/1999,2831.69,2836.69,2792.69,2803.69,6446,23435
05/24/1999,2809.69,2813.69,2733.69,2755.19,7106,22628
05/25/1999,2751.69,2776.69,2677.69,2680.19,9094,22749
05/26/1999,2716.69,2739.69,2641.69,2734.19,10990,22892
05/27/1999,2729.69,2761.69,2701.69,2739.69,12471,23260
05/28/1999,2741.69,2786.69,2721.69,2766.44,12734,24569
06/01/1999,2763.69,2776.69,2709.69,2719.19,6470,24961
06/02/1999,2710.69,2766.69,2669.69,2756.69,9097,24968
06/03/1999,2770.69,2770.69,2713.69,2727.19,10610,25383
06/04/1999,2733.69,2794.69,2733.69,2785.69,8150,23747
06/07/1999,2798.69,2841.69,2794.69,2832.69,7828,23802
06/08/1999,2833.79,2843.79,2771.79,2777.44,328,2094
06/09/1999,2790.79,2814.79,2786.79,2810.59,647,2560
06/10/1999,2798.79,2802.79,2761.79,2787.79,3395,5403
06/11/1999,2791.79,2803.79,2737.79,2756.79,11484,11295
06/14/1999,2754.79,2761.79,2710.79,2712.79,9083,14269
06/15/1999,2716.79,2758.79,2714.79,2746.29,8824,16681
06/16/1999,2793.79,2854.79,2788.79,2853.29,8765,18110
06/17/1999,2828.79,2887.79,2825.79,2876.29,12540,19024
06/18/1999,2835.79,2893.79,2835.79,2892.79,14212,22500
06/21/1999,2900.79,2955.79,2895.79,2953.79,4461,22327
06/22/1999,2936.79,2968.79,2896.79,2901.29,8019,22602
06/23/1999,2881.79,2923.79,2873.79,2917.79,10583,22796
06/24/1999,2913.79,2918.79,2864.79,2876.79,7642,22692
06/25/1999,2891.79,2908.79,2853.79,2873.54,8965,22620
06/28/1999,2883.79,2925.79,2872.79,2922.29,5985,22322
06/29/1999,2920.79,2962.79,2911.79,2952.79,7671,22584
06/30/1999,2950.79,3007.79,2926.79,2985.89,6291,22613
07/01/1999,2988.79,3015.79,2954.79,3004.29,9140,23008
07/02/1999,3005.79,3038.79,3004.79,3035.29,6753,22707
07/06/1999,3043.79,3068.79,3005.79,3024.79,3186,22337
07/07/1999,3017.79,3032.79,2999.79,3021.29,3186,22337
07/08/1999,3020.79,3062.79,3008.79,3047.79,17,22058
07/09/1999,3058.79,3078.79,3041.79,3076.29,6655,22611
07/12/1999,3082.79,3095.79,3048.79,3063.29,4195,22287
07/13/1999,3047.79,3062.79,3030.79,3053.79,8478,22016
07/14/1999,3069.79,3095.79,3040.79,3094.29,6014,21892
07/15/1999,3103.79,3114.79,3086.79,3111.79,7022,21909
07/16/1999,3118.79,3148.79,3115.79,3132.79,6441,21606
07/19/1999,3141.79,3145.79,3099.79,3114.29,5632,21642
07/20/1999,3083.79,3085.79,3007.79,3011.79,8561,20949
07/21/1999,3024.79,3045.79,3000.79,3026.79,13649,19832
07/22/1999,3022.79,3026.79,2958.79,2966.79,10178,20143
07/23/1999,2983.79,2990.79,2943.79,2968.64,10968,19665
07/26/1999,2939.79,2960.79,2908.79,2913.79,7643,20131
07/27/1999,2946.79,2990.79,2936.79,2965.29,8391,20336
07/28/1999,2980.79,3013.79,2952.79,2996.79,10111,20315
07/29/1999,2959.79,2972.79,2927.79,2946.04,7852,20798
07/30/1999,2962.79,2985.79,2934.79,2935.29,9833,21624
08/02/1999,2939.79,2983.79,2925.79,2932.79,8434,21746
08/03/1999,2952.79,2957.79,2882.79,2915.79,7480,22164
08/04/1999,2918.79,2930.79,2870.79,2872.79,9011,21831
08/05/1999,2877.79,2908.79,2823.79,2904.29,8285,21735
08/06/1999,2892.79,2933.79,2869.79,2880.79,12224,22059
08/09/1999,2886.29,2900.79,2851.79,2854.79,9775,21821
08/10/1999,2852.79,2865.79,2790.79,2834.29,5195,21679
08/11/1999,2873.79,2909.79,2842.79,2906.79,11028,21946
08/12/1999,2912.79,2930.79,2876.79,2881.79,7912,21116
08/13/1999,2924.79,2977.79,2919.79,2976.79,7291,20375
08/16/1999,2978.79,3003.79,2960.79,2997.29,8180,21339
08/17/1999,3010.79,3014.29,2962.79,3003.79,8722,21612
08/18/1999,3001.79,3022.79,2978.79,2980.29,10042,22105
08/19/1999,2959.79,2971.79,2935.79,2947.79,7744,22231
08/20/1999,2962.79,2990.79,2941.79,2988.29,11549,22375
08/23/1999,3005.79,3059.79,2999.79,3058.29,5232,22143
08/24/1999,3039.79,3102.79,3037.79,3075.29,6681,22210
08/25/1999,3086.79,3135.79,3065.29,3129.29,7911,22095
08/26/1999,3121.79,3135.79,3084.79,3087.79,8404,22176
08/27/1999,3102.79,3102.79,3058.79,3064.79,8641,22461
08/30/1999,3071.79,3079.79,3020.79,3032.29,8241,23208
08/31/1999,3041.79,3067.79,2991.79,3051.79,6042,23036
09/01/1999,3071.79,3090.79,3051.79,3072.79,10231,22508
09/02/1999,3031.79,3073.79,3020.79,3058.79,8036,22167
09/03/1999,3118.29,3173.79,3113.79,3171.29,8821,22386
09/07/1999,3163.79,3190.79,3155.79,3159.79,9966,22059
09/08/1999,3136.79,3167.79,3113.79,3125.79,7665,22242
09/09/1999,3135.79,3166.79,3112.79,3163.54,8442,5956
09/10/1999,3196.79,3213.79,3162.79,3194.29,8565,7901
09/13/1999,3183.79,3190.79,3146.79,3157.29,10629,11324
09/14/1999,3139.79,3189.79,3139.79,3172.79,12330,13046
09/15/1999,3196.79,3201.79,3118.79,3122.79,15143,13792
09/16/1999,3124.79,3141.79,3070.79,3117.29,14616,17000
09/17/1999,3149.79,3203.79,3138.79,3201.79,9311,17456
09/20/1999,3197.79,3212.79,3182.79,3198.79,4590,17330
09/21/1999,3176.79,3183.79,3130.79,3140.29,9672,17832
09/22/1999,3144.79,3177.79,3112.79,3165.29,9259,17896
09/23/1999,3193.79,3195.79,3043.79,3061.29,11915,17665
09/24/1999,3036.79,3067.79,3004.79,3053.79,14656,18168
09/27/1999,3094.79,3113.79,3071.79,3079.79,10566,18115
09/28/1999,3064.79,3098.79,3014.79,3093.29,11548,17899
09/29/1999,3084.79,3104.79,3043.79,3047.29,8415,17744
09/30/1999,3064.79,3090.79,3033.79,3067.29,10288,17968
10/01/1999,3039.79,3064.79,3008.79,3063.29,8519,17636
10/04/1999,3070.79,3125.79,3060.79,3124.79,6004,18042
10/05/1999,3125.79,3164.79,3083.79,3137.29,9776,18159
10/06/1999,3142.79,3188.79,3142.79,3184.29,8611,17860
10/07/1999,3198.79,3210.79,3161.79,3177.79,9442,18851
10/08/1999,3171.79,3211.79,3136.79,3209.29,9012,18509
10/11/1999,3203.79,3242.79,3201.79,3240.79,4360,18692
10/12/1999,3233.79,3240.79,3174.79,3188.29,9293,18592
10/13/1999,3145.79,3182.79,3093.79,3103.79,11898,18486
10/14/1999,3118.79,3136.79,3073.79,3123.29,13977,19707
10/15/1999,3073.79,3093.79,3036.79,3047.54,10043,19809
10/18/1999,3040.79,3055.79,2945.79,3014.29,13965,20371
10/19/1999,3042.79,3053.04,2989.79,3011.29,14113,19844
10/20/1999,3057.79,3120.79,3040.79,3099.79,12393,20833
10/21/1999,3040.79,3143.79,3040.79,3141.79,12626,21812
10/22/1999,3156.79,3174.79,3122.79,3125.29,9192,21548
10/25/1999,3123.79,3156.79,3108.79,3128.29,8083,21020
10/26/1999,3167.79,3171.79,3102.79,3104.79,8019,20910
10/27/1999,3108.79,3113.79,3066.79,3106.79,8925,21377
10/28/1999,3137.79,3192.79,3122.79,3189.29,8836,22266
10/29/1999,3238.79,3302.79,3231.79,3282.79,11631,22615
11/01/1999,3282.79,3310.79,3262.79,3266.29,7398,21604
11/02/1999,3280.79,3311.29,3255.79,3270.29,9309,21402
11/03/1999,3308.79,3332.79,3294.79,3323.29,9618,21761
11/04/1999,3352.79,3361.79,3319.79,3349.79,8018,21305
11/05/1999,3396.79,3412.79,3375.79,3411.79,7590,21194
11/08/1999,3378.79,3438.79,3374.79,3436.79,8275,21727
11/09/1999,3456.79,3456.79,3383.79,3414.14,10155,22047
11/10/1999,3405.79,3468.79,3398.79,3445.79,12810,21970
11/11/1999,3468.79,3498.79,3449.79,3494.79,7274,22048
11/12/1999,3518.79,3537.79,3431.79,3537.29,12593,22492
11/15/1999,3536.79,3546.79,3511.79,3524.79,7583,22100
11/16/1999,3542.79,3613.79,3525.79,3605.29,11723,22760
11/17/1999,3593.79,3610.79,3546.79,3558.79,13733,22678
11/18/1999,3585.79,3650.79,3563.79,3648.79,13313,25529
11/19/1999,3643.79,3677.79,3621.79,3675.29,11135,25563
11/22/1999,3675.79,3698.79,3647.79,3697.79,9209,25383
11/23/1999,3630.79,3705.79,3610.79,3644.29,13503,25270
11/24/1999,3643.79,3753.79,3619.79,3752.29,11151,25255
11/26/1999,3773.79,3792.79,3745.79,3749.79,5282,25175
11/29/1999,3749.79,3764.79,3696.79,3703.29,12832,25740
11/30/1999,3643.29,3705.79,3596.79,3601.29,14672,24755
12/01/1999,3615.79,3656.79,3590.79,3642.79,13180,25578
12/02/1999,3649.79,3743.79,3646.79,3741.29,11765,25224
12/03/1999,3806.79,3846.79,3795.79,3803.29,13585,24707
12/06/1999,3812.79,3856.79,3786.79,3833.29,12355,25028
12/07/1999,3843.79,3852.79,3788.79,3840.29,15285,24534
12/08/1999,3823.29,3854.29,3787.29,3793.79,2534,4726
12/09/1999,3840.29,3854.29,3733.79,3795.79,14875,11031
12/10/1999,3824.29,3844.29,3758.29,3839.29,19389,15787
12/13/1999,3821.29,3889.29,3805.29,3871.29,14575,18784
12/14/1999,3872.29,3884.29,3795.29,3808.29,18179,20927
12/15/1999,3777.79,3872.29,3753.29,3859.79,22301,24783
12/16/1999,3909.29,3968.29,3889.29,3966.29,20710,22778
12/17/1999,4009.29,4044.29,3972.29,3998.29,11479,22675
12/20/1999,4009.29,4041.29,3982.29,4030.79,8903,23005
12/21/1999,4032.29,4188.29,4021.29,4183.29,12208,23543
12/22/1999,4194.29,4208.29,4134.29,4203.79,11597,24138
12/23/1999,4234.29,4264.29,4209.29,4228.29,7674,24083
12/27/1999,4249.29,4254.29,4153.29,4224.29,7375,23522
12/28/1999,4229.29,4257.29,4179.29,4206.79,8393,23780
12/29/1999,4231.29,4332.29,4229.29,4328.79,6653,24029
12/30/1999,4368.29,4381.29,4309.54,4318.79,9651,23197
12/31/1999,4344.29,4355.29,4289.29,4338.49,5294,23353
01/03/2000,4454.29,4469.29,4269.29,4428.79,18439,24174
01/04/2000,4346.79,4374.29,4139.29,4141.79,18631,24084
01/05/2000,4114.29,4204.29,3976.79,4096.79,19903,23677
01/06/2000,4064.29,4134.29,3864.29,3896.79,18155,22562
01/07/2000,3939.29,4159.29,3939.29,4141.79,19664,23383
01/10/2000,4284.29,4384.29,4221.29,4354.29,20406,24566
01/11/2000,4301.29,4339.29,4122.29,4159.29,18764,24816
01/12/2000,4188.29,4194.29,4059.29,4087.79,18338,25337
01/13/2000,4174.29,4244.29,4104.29,4236.79,14470,25108
01/14/2000,4314.29,4369.29,4299.29,4335.79,15589,25273
01/18/2000,4298.29,4402.29,4282.29,4391.29,13631,26195
01/19/2000,4349.29,4439.29,4324.29,4434.29,13337,25776
01/20/2000,4454.29,4496.29,4394.29,4460.79,15214,26847
01/21/2000,4479.29,4494.29,4422.29,4473.79,10607,27236
01/24/2000,4514.29,4522.29,4259.29,4267.79,17284,29057
01/25/2000,4299.29,4382.29,4189.29,4375.79,23137,31454
01/26/2000,4334.29,4344.29,4224.29,4238.79,15167,31276
01/27/2000,4289.29,4314.29,4112.29,4220.29,20825,33822
01/28/2000,4169.29,4229.29,3989.29,4059.29,19224,35140
01/31/2000,4069.29,4204.29,3960.29,4196.79,18973,33857
02/01/2000,4196.29,4313.29,4150.29,4307.79,13619,32949
02/02/2000,4308.29,4399.29,4294.29,4318.29,13555,31707
02/03/2000,4384.29,4479.29,4289.29,4476.79,19317,32133
02/04/2000,4499.29,4544.29,4464.29,4490.79,15820,32354
02/07/2000,4499.29,4544.29,4464.29,4541.29,10158,32553
02/08/2000,4594.29,4682.29,4584.29,4679.29,13826,32194
02/09/2000,4685.29,4696.29,4559.29,4560.79,15629,32595
02/10/2000,4594.29,4699.29,4557.29,4696.29,15686,32621
02/11/2000,4684.29,4694.29,4539.29,4576.79,14095,32230
02/14/2000,4599.29,4611.29,4518.29,4587.79,13798,31392
02/15/2000,4578.29,4632.29,4444.29,4620.79,18115,31607
02/16/2000,4593.29,4669.29,4579.29,4604.79,15277,31508
02/17/2000,4662.29,4732.29,4594.29,4690.79,16852,33487
02/18/2000,4709.29,4723.29,4545.29,4552.29,17799,35788
02/22/2000,4564.29,4599.29,4449.29,4551.79,24159,38150
02/23/2000,4579.29,4802.29,4567.29,4771.79,24332,37294
02/24/2000,4784.29,4879.29,4690.29,4876.79,35164,42666
02/25/2000,4844.29,4899.29,4762.29,4778.29,22469,39199
02/28/2000,4739.29,4829.29,4613.29,4742.29,24208,36079
02/29/2000,4824.29,4888.29,4794.29,4885.29,21288,34550
03/01/2000,4891.29,4939.29,4859.29,4909.79,15780,35049
03/02/2000,4921.29,4924.29,4790.29,4809.29,17882,35993
03/03/2000,4924.29,5042.29,4874.29,5038.79,19038,35324
03/06/2000,5039.29,5122.29,5019.29,5081.79,16048,35057
03/07/2000,5152.29,5154.29,4944.29,4976.79,24280,35223
03/08/2000,5045.29,5055.29,4860.29,5041.79,6671,8172
03/09/2000,5035.29,5200.29,4960.29,5191.29,23421,16806
03/10/2000,5180.29,5255.29,5135.29,5187.29,19356,19728
03/13/2000,5105.29,5160.29,5000.29,5042.79,25953,24871
03/14/2000,5103.29,5125.29,4803.29,4820.29,32452,30031
03/15/2000,4860.29,4863.29,4660.29,4682.79,32652,32393
03/16/2000,4780.29,4954.29,4630.29,4934.79,34921,36764
03/17/2000,4910.29,5038.29,4895.29,5036.79,19630,35390
03/20/2000,5025.29,5049.29,4840.29,4872.79,18864,34823
03/21/2000,4830.29,5050.29,4730.29,5038.29,25129,33737
03/22/2000,5065.29,5227.29,5031.29,5140.29,24070,34293
03/23/2000,5137.29,5294.29,5120.29,5252.79,17725,32165
03/24/2000,5275.29,5402.29,5185.29,5324.29,18532,30604
03/27/2000,5300.29,5370.29,5275.29,5282.29,13722,30259
03/28/2000,5265.29,5295.29,5170.29,5182.79,14415,30181
03/29/2000,5185.29,5195.29,4980.29,4988.79,22948,29912
03/30/2000,4906.79,5080.29,4730.29,4847.79,24953,30932
03/31/2000,4920.29,5008.29,4765.79,4977.64,24505,32399
04/03/2000,4885.29,4935.29,4610.29,4655.29,28930,34667
04/04/2000,4710.29,4730.29,4215.29,4586.29,47712,34071
04/05/2000,4476.29,4725.29,4445.29,4580.29,31775,33262
04/06/2000,4670.29,4740.29,4565.29,4665.29,26026,34479
04/07/2000,4730.29,4870.29,4685.29,4857.29,23395,34728
04/10/2000,4865.29,4874.29,4530.29,4545.79,22891,35524
04/11/2000,4460.29,4625.29,4405.29,4475.29,26653,35467
04/12/2000,4450.29,4518.29,4170.29,4215.29,27741,36948
04/13/2000,4275.29,4405.29,4080.29,4105.29,32277,38495
04/14/2000,4010.29,4075.29,3670.29,3737.79,48498,40846
04/17/2000,3700.29,4105.29,3690.29,4097.79,34320,38271
04/18/2000,4120.29,4275.29,4062.29,4270.29,27771,37723
04/19/2000,4282.29,4300.29,4125.29,4142.79,24333,37646
04/20/2000,4150.29,4190.29,4005.29,4055.29,16043,37292
04/24/2000,3945.29,3945.29,3745.29,3937.29,20257,37758
04/25/2000,4030.29,4179.29,4010.29,4165.29,20395,38181
04/26/2000,4170.29,4250.29,4045.29,4047.79,20113,37832
04/27/2000,3937.79,4255.29,3937.79,4205.29,23808,37844
04/28/2000,4290.29,4349.29,4245.29,4330.29,16123,37207
05/01/2000,4385.29,4430.29,4325.29,4387.29,17712,38373
05/02/2000,4340.29,4378.29,4150.29,4158.29,15354,34250
05/03/2000,4130.29,4155.29,3970.29,4105.29,22703,36017
05/04/2000,4120.29,4175.29,4055.29,4109.79,18971,35836
05/05/2000,4075.29,4246.29,4065.29,4215.29,26120,37411
05/08/2000,4150.29,4175.29,4060.29,4071.79,17032,36503
05/09/2000,4095.29,4117.29,3942.29,3972.79,19603,36437
05/10/2000,3920.29,3945.29,3770.29,3772.79,31883,37316
05/11/2000,3860.29,3930.29,3775.29,3905.79,18935,37845
05/12/2000,3960.29,4051.29,3930.29,3937.79,13910,36547
05/15/2000,3945.29,4084.29,3850.29,4079.79,17655,36707
05/16/2000,4145.29,4205.29,4070.29,4190.29,19259,36617
05/17/2000,4110.29,4165.29,4060.29,4107.79,19400,36131
05/18/2000,4103.29,4118.29,3960.29,3980.29,19350,36769
05/19/2000,3896.29,3940.29,3787.29,3800.29,19632,36501
05/22/2000,3815.29,3820.29,3580.29,3817.79,28167,38354
05/23/2000,3785.29,3845.29,3530.29,3532.79,24863,37361
05/24/2000,3530.29,3730.29,3422.79,3687.79,29406,39377
05/25/2000,3740.29,3825.29,3600.29,3645.79,22472,38918
05/26/2000,3655.29,3705.29,3562.29,3650.29,14000,38560
05/30/2000,3730.29,3955.29,3730.29,3942.29,21871,39150
05/31/2000,3905.29,3995.29,3840.29,3845.29,23436,37921
06/01/2000,3930.29,4065.29,3910.29,4032.79,22279,37630
06/02/2000,4320.29,4320.29,4200.29,4271.79,18669,37928
06/05/2000,4230.29,4350.29,4210.29,4272.79,18312,35889
06/06/2000,4265.29,4335.29,4170.29,4182.79,17953,34255
06/07/2000,4195.29,4265.29,4120.29,4257.79,20901,32446
06/08/2000,4310.54,4325.54,4190.54,4250.54,19692,14757
06/09/2000,4310.54,4315.54,4245.54,4274.54,17393,17321
06/12/2000,4290.54,4302.54,4162.54,4178.04,14204,19722
06/13/2000,4150.54,4295.54,4105.54,4293.04,22417,21801
06/14/2000,4315.54,4325.54,4188.54,4217.04,21940,23514
06/15/2000,4210.54,4285.54,4155.54,4278.04,22973,27564
06/16/2000,4320.54,4340.54,4245.54,4288.04,13661,26376
06/19/2000,4275.54,4459.54,4240.54,4443.04,14070,26937
06/20/2000,4447.54,4518.54,4420.54,4468.04,14719,26934
06/21/2000,4400.54,4508.54,4390.54,4474.04,14871,26640
06/22/2000,4475.54,4485.54,4315.54,4323.04,19439,28787
06/23/2000,4325.54,4345.54,4175.54,4188.54,18354,28382
06/26/2000,4254.54,4295.54,4201.54,4288.04,15748,28526
06/27/2000,4275.54,4325.54,4215.54,4228.04,10784,27966
06/28/2000,4240.54,4335.54,4223.54,4276.04,12932,28118
06/29/2000,4235.54,4254.54,4135.54,4191.54,18998,29491
06/30/2000,4186.54,4277.54,4182.54,4277.54,10990,28823
07/03/2000,4240.54,4327.54,4240.54,4322.04,5067,28052
07/05/2000,4260.54,4270.54,4148.54,4170.04,13220,28251
07/06/2000,4175.54,4305.54,4112.54,4294.54,19430,28552
07/07/2000,4305.54,4400.54,4290.54,4338.04,16055,28119
07/10/2000,4300.54,4350.54,4270.54,4288.54,10774,27870
07/11/2000,4266.54,4345.54,4222.54,4242.04,15568,28322
07/12/2000,4325.54,4419.54,4297.54,4391.04,14150,28814
07/13/2000,4422.54,4503.54,4400.54,4469.04,13442,28303
07/14/2000,4515.54,4560.54,4467.54,4538.54,13664,30338
07/17/2000,4545.54,4595.54,4505.54,4570.54,11609,29614
07/18/2000,4515.54,4538.54,4447.54,4484.04,14041,30324
07/19/2000,4437.54,4459.54,4335.54,4374.04,17111,30796
07/20/2000,4415.54,4514.54,4397.54,4512.54,17963,31594
07/21/2000,4440.54,4469.54,4387.54,4399.54,12290,30947
07/24/2000,4430.54,4467.54,4275.54,4280.04,14750,31621
07/25/2000,4325.54,4370.54,4255.54,4348.54,14361,31582
07/26/2000,4320.54,4345.54,4232.54,4325.54,15624,30821
07/27/2000,4258.54,4303.54,4160.54,4167.54,18239,31272
07/28/2000,4175.54,4210.54,3931.54,3966.54,20019,32323
07/31/2000,4005.54,4103.54,3925.54,4077.54,19556,31637
08/01/2000,4090.54,4095.54,4002.54,4030.04,13892,31777
08/02/2000,4010.54,4109.54,3961.54,3967.54,17121,32277
08/03/2000,3875.54,4125.54,3830.54,4123.04,23325,32988
08/04/2000,4162.54,4203.54,4055.54,4092.54,18925,32949
08/07/2000,4127.54,4215.54,4103.54,4183.04,16891,32362
08/08/2000,4170.54,4228.54,4151.54,4178.04,13177,31516
08/09/2000,4242.04,4270.54,4147.54,4154.04,12746,31528
08/10/2000,4163.54,4175.54,4077.54,4091.04,15009,31913
08/11/2000,4060.54,4133.54,4003.54,4124.04,14933,32444
08/14/2000,4141.54,4209.54,4093.54,4208.54,10900,32122
08/15/2000,4192.54,4246.54,4166.54,4211.54,9802,32121
08/16/2000,4230.54,4274.04,4180.54,4224.04,10326,32586
08/17/2000,4193.54,4323.54,4193.54,4308.54,12027,32668
08/18/2000,4324.54,4350.54,4275.54,4296.04,11084,33164
08/21/2000,4330.54,4360.54,4256.54,4317.04,13210,33321
08/22/2000,4325.54,4378.54,4295.54,4305.54,10922,32190
08/23/2000,4275.54,4378.54,4233.54,4362.54,12815,33014
08/24/2000,4372.54,4430.54,4357.54,4425.54,11926,33075
08/25/2000,4415.54,4462.54,4387.54,4419.54,10822,32613
08/28/2000,4410.54,4465.54,4400.54,4419.54,8695,32343
08/29/2000,4417.54,4447.54,4392.54,4437.04,10738,32172
08/30/2000,4410.54,4460.54,4390.54,4436.04,12027,31627
08/31/2000,4457.54,4556.54,4457.54,4554.54,15795,33277
09/01/2000,4605.54,4619.54,4525.54,4578.54,13484,32080
09/05/2000,4535.54,4548.54,4452.54,4459.54,17726,31655
09/06/2000,4448.54,4452.54,4305.54,4318.54,19699,30739
09/07/2000,4355.54,4428.54,4335.54,4412.04,13684,27378
09/08/2000,4390.54,4390.54,4268.54,4268.54,8746,23158
09/11/2000,4253.54,4318.54,4150.54,4182.04,22664,20141
09/12/2000,4213.54,4258.54,4103.54,4121.54,21945,24044
09/13/2000,4075.54,4220.54,4069.54,4203.54,24081,26167
09/14/2000,4271.54,4298.54,4173.54,4195.04,24003,27279
09/15/2000,4201.54,4213.54,4094.54,4117.04,18614,28280
09/18/2000,4135.54,4183.54,3998.54,4056.04,19885,29695
09/19/2000,4093.54,4213.54,4060.54,4202.54,22051,30558
09/20/2000,4202.54,4271.54,4113.54,4251.54,24846,30532
09/21/2000,4208.54,4243.54,4143.54,4163.54,18852,30620
09/22/2000,4071.54,4178.54,4013.54,4174.54,18003,30330
09/25/2000,4203.54,4228.54,4058.54,4073.54,16347,28768
09/26/2000,4088.54,4153.54,4013.54,4016.04,19524,29612
09/27/2000,4078.54,4105.54,3978.54,4043.54,18354,29187
09/28/2000,4013.54,4178.54,4006.54,4156.54,26393,28875
09/29/2000,4123.54,4140.54,4006.54,4019.54,15521,28755
10/02/2000,4061.54,4061.54,3892.54,3927.04,17240,29913
10/03/2000,3983.54,3993.54,3783.54,3795.54,21402,31319
10/04/2000,3788.54,3920.54,3728.54,3876.04,25806,33552
10/05/2000,3853.54,3936.54,3833.54,3881.04,21031,32194
10/06/2000,3875.54,3913.54,3695.54,3756.04,20147,31768
10/09/2000,3758.54,3799.54,3619.54,3748.04,14855,32860
10/10/2000,3720.54,3778.54,3549.54,3558.54,21175,33687
10/11/2000,3513.54,3658.54,3478.54,3523.04,28321,35717
10/12/2000,3598.54,3621.54,3423.54,3445.04,28288,35557
10/13/2000,3433.54,3708.54,3428.54,3673.54,21749,35386
10/16/2000,3688.54,3733.54,3633.54,3714.54,17196,34842
10/17/2000,3753.54,3763.54,3558.54,3568.54,21137,35758
10/18/2000,3493.54,3683.54,3433.54,3553.54,27089,37930
10/19/2000,3738.54,3846.54,3693.54,3843.54,25051,36675
10/20/2000,3818.54,3956.54,3813.54,3898.04,18204,35412
10/23/2000,3878.54,3936.54,3804.54,3892.54,17315,34880
10/24/2000,3900.54,3918.54,3728.54,3741.04,19023,35211
10/25/2000,3683.54,3716.54,3503.54,3550.04,25821,36550
10/26/2000,3556.54,3638.54,3373.54,3626.04,33070,39218
10/27/2000,3668.54,3712.54,3531.04,3621.04,25343,40193
10/30/2000,3562.54,3628.54,3458.54,3506.04,20693,40742
10/31/2000,3543.54,3735.54,3543.54,3698.54,20883,41842
11/01/2000,3643.54,3743.54,3603.54,3666.04,20883,41842
11/02/2000,3722.54,3758.54,3695.54,3715.04,18283,40067
11/03/2000,3743.54,3786.54,3693.54,3751.54,12163,39897
11/06/2000,3768.54,3798.54,3708.54,3729.54,10878,39430
11/07/2000,3684.54,3728.54,3636.54,3712.54,13366,40508
11/08/2000,3718.54,3718.54,3453.54,3459.54,23191,42604
11/09/2000,3413.54,3498.54,3338.54,3456.54,25695,43697
11/10/2000,3356.54,3426.54,3286.54,3292.54,18941,43575
11/13/2000,3233.54,3390.54,3153.54,3226.04,25270,44336
11/14/2000,3373.54,3468.54,3340.54,3456.04,21372,42164
11/15/2000,3440.54,3553.54,3418.54,3515.04,18523,41334
11/16/2000,3428.54,3498.54,3330.54,3337.54,18610,42365
11/17/2000,3353.54,3423.54,3258.54,3338.04,20046,43407
11/20/2000,3253.54,3306.54,3188.54,3213.04,16871,44710
11/21/2000,3231.54,3261.54,3156.54,3206.04,16078,45293
11/22/2000,3155.54,3223.54,3074.54,3081.04,16771,46217
11/24/2000,3163.54,3243.54,3143.54,3227.54,7447,45862
11/27/2000,3318.54,3328.54,3166.54,3195.04,16457,47147
11/28/2000,3169.54,3212.54,3023.54,3036.04,19505,47760
11/29/2000,3043.54,3083.54,2923.54,2928.54,26971,46968
11/30/2000,2873.54,2987.54,2834.54,2928.54,27561,47786
12/01/2000,2973.54,3081.54,2898.54,2971.04,20548,46869
12/04/2000,2968.54,3026.54,2879.54,2956.04,18567,47555
12/05/2000,3063.54,3257.54,3035.54,3239.04,27588,47653
12/06/2000,3238.54,3298.54,3118.54,3123.54,26341,41872
12/07/2000,3088.54,3161.54,3049.54,3076.04,14209,36391
12/08/2000,3236.04,3326.04,3121.04,3158.54,24850,20180
12/11/2000,3291.04,3399.04,3251.04,3383.54,30972,29385
12/12/2000,3351.04,3366.04,3258.04,3271.04,21970,32338
12/13/2000,3340.04,3340.04,3136.04,3148.04,23903,34574
12/14/2000,3151.04,3189.04,3001.04,3021.04,21042,36796
12/15/2000,2981.04,3026.04,2901.04,2953.54,21682,38439
12/18/2000,3006.04,3041.04,2906.04,2959.54,16616,39621
12/19/2000,2941.04,3033.04,2746.04,2761.04,20628,40430
12/20/2000,2686.04,2798.04,2586.04,2626.04,25771,40854
12/21/2000,2596.04,2741.04,2564.04,2633.54,25364,42695
12/22/2000,2696.04,2826.04,2696.04,2820.04,17151,42150
12/26/2000,2816.04,2870.04,2725.04,2828.54,10608,43560
12/27/2000,2786.04,2862.04,2747.04,2857.54,10329,43976
12/28/2000,2820.04,2891.04,2804.04,2852.54,10282,43467
12/29/2000,2849.04,2879.04,2708.04,2725.54,11593,42062
01/02/2001,2731.04,2734.04,2481.04,2518.54,23170,44076
01/03/2001,2466.04,3001.04,2466.04,2880.54,35677,47096
01/04/2001,2851.04,2926.04,2815.54,2837.04,23538,46862
01/05/2001,2833.04,2841.04,2625.04,2644.54,20887,45230
01/08/2001,2641.04,2679.04,2521.04,2676.04,19747,43543
01/09/2001,2701.04,2749.04,2646.04,2677.04,19307,42005
01/10/2001,2633.04,2797.04,2612.04,2792.04,25309,45356
01/11/2001,2756.04,2928.04,2751.04,2863.54,20996,47424
01/12/2001,2901.04,2966.04,2842.04,2891.04,18824,48193
01/16/2001,2883.04,2893.04,2804.04,2866.54,12927,46454
01/17/2001,2966.04,3006.04,2911.04,2932.54,17391,47490
01/18/2001,2951.04,3051.04,2907.04,3045.54,19614,49015
01/19/2001,3106.04,3116.04,3006.04,3037.54,17527,48803
01/22/2001,3019.04,3063.04,2974.04,3034.04,17844,48967
01/23/2001,3017.04,3118.04,2991.04,3096.04,15914,49246
01/24/2001,3101.04,3143.04,3062.04,3065.54,16069,48688
01/25/2001,3051.04,3081.04,2956.04,2964.54,17093,47297
01/26/2001,2916.04,3014.04,2899.54,2996.54,15980,46552
01/29/2001,2966.04,3066.04,2946.04,3056.54,10614,46035
01/30/2001,3058.04,3087.04,3023.04,3048.54,14575,45047
01/31/2001,3066.04,3096.04,2951.04,2962.04,19529,44445
02/01/2001,2954.04,2998.04,2919.04,2978.54,18780,46039
02/02/2001,2966.04,2985.04,2826.04,2839.54,15760,45151
02/05/2001,2816.04,2849.04,2777.04,2832.04,15402,45590
02/06/2001,2831.04,2899.04,2819.04,2841.04,15770,46537
02/07/2001,2791.04,2813.04,2713.04,2794.54,20528,47692
02/08/2001,2806.04,2830.04,2713.04,2719.04,19163,48357
02/09/2001,2696.04,2709.04,2606.04,2628.04,16814,49533
02/12/2001,2618.04,2684.54,2595.04,2652.54,20284,49883
02/13/2001,2676.04,2735.04,2563.04,2577.04,22143,51038
02/14/2001,2581.04,2676.04,2532.04,2667.04,23972,50343
02/15/2001,2719.04,2789.04,2701.04,2707.04,22535,47353
02/16/2001,2642.04,2642.04,2544.04,2578.54,16742,47847
02/20/2001,2599.04,2599.04,2457.04,2481.04,18311,48710
02/21/2001,2426.04,2526.04,2402.04,2421.54,24985,49587
02/22/2001,2421.54,2449.04,2319.04,2402.54,30670,51124
02/23/2001,2363.04,2426.04,2291.04,2408.54,24884,52445
02/26/2001,2446.04,2466.04,2374.04,2451.04,21826,53591
02/27/2001,2426.04,2445.04,2317.04,2320.04,20640,53007
02/28/2001,2338.04,2369.04,2233.04,2264.04,26477,52332
03/01/2001,2238.04,2324.04,2193.04,2311.04,26518,53836
03/02/2001,2246.04,2346.04,2221.04,2227.54,25367,55245
03/05/2001,2260.04,2295.04,2246.04,2263.04,18318,55891
03/06/2001,2341.04,2387.04,2326.04,2336.54,24782,56736
03/07/2001,2371.04,2376.04,2319.04,2339.54,25172,54043
03/08/2001,2335.54,2350.54,2282.54,2300.04,24922,22846
03/09/2001,2242.54,2250.54,2151.54,2163.04,31332,27325
03/12/2001,2105.54,2119.54,2023.54,2039.04,35633,35168
03/13/2001,2060.54,2141.54,2040.54,2132.04,32737,43794
03/14/2001,2067.04,2157.54,2042.54,2101.54,32594,47728
03/15/2001,2160.54,2166.54,2033.54,2040.54,24932,47080
03/16/2001,2018.54,2045.54,1975.54,1998.54,18803,46932
03/19/2001,2005.54,2084.54,1980.54,2082.04,20759,50266
03/20/2001,2090.54,2100.54,1956.54,1962.54,28453,51609
03/21/2001,1973.54,2022.54,1936.54,1961.54,23512,52800
03/22/2001,1975.54,2052.54,1927.54,2045.54,28840,53295
03/23/2001,2095.54,2102.54,2010.54,2059.54,24680,54771
03/26/2001,2090.54,2090.54,2010.54,2024.04,16705,54968
03/27/2001,2025.54,2099.54,2005.54,2079.04,21069,57054
03/28/2001,2023.54,2034.54,1932.54,1935.54,19643,56207
03/29/2001,1920.54,1971.54,1883.54,1905.54,22334,55957
03/30/2001,1917.54,1946.54,1869.54,1915.54,20018,59454
04/02/2001,1909.54,1940.54,1837.54,1842.54,21048,59737
04/03/2001,1832.54,1836.54,1727.54,1730.54,29976,59361
04/04/2001,1734.54,1775.54,1685.54,1705.04,27115,57738
04/05/2001,1815.54,1862.54,1772.54,1840.04,29739,56664
04/06/2001,1820.54,1827.54,1763.54,1795.54,27920,55195
04/09/2001,1817.54,1837.54,1775.54,1825.54,17910,55211
04/10/2001,1860.54,1963.54,1853.54,1936.54,28465,57927
04/11/2001,2025.54,2042.54,1963.54,1983.54,27896,57999
04/12/2001,1957.54,2057.54,1941.54,2055.54,28308,56678
04/16/2001,2022.54,2040.54,1945.54,1953.54,20220,57435
04/17/2001,1941.54,2035.54,1938.54,1998.04,27811,56634
04/18/2001,2090.54,2275.54,2077.54,2165.04,32649,58556
04/19/2001,2193.54,2295.54,2166.54,2279.04,28305,57209
04/20/2001,2268.54,2320.54,2240.54,2279.04,22881,54822
04/23/2001,2237.04,2237.04,2138.54,2144.54,18166,54066
04/24/2001,2150.54,2200.54,2090.54,2112.04,24971,52379
04/25/2001,2094.54,2164.54,2080.54,2149.54,19065,52761
04/26/2001,2175.54,2182.54,2095.54,2099.54,22526,53029
04/27/2001,2148.54,2160.54,2111.54,2148.54,19572,52009
04/30/2001,2190.54,2243.54,2160.54,2192.04,22531,52050
05/01/2001,2193.54,2267.54,2156.54,2266.04,17599,52072
05/02/2001,2291.54,2318.54,2250.54,2299.54,22928,51898
05/03/2001,2257.54,2257.54,2188.54,2211.04,27212,48232
05/04/2001,2169.04,2268.54,2148.54,2266.04,22761,49084
05/07/2001,2253.54,2285.54,2224.04,2228.54,23583,48154
05/08/2001,2273.54,2274.54,2219.54,2268.04,23377,48443
05/09/2001,2226.04,2257.54,2194.54,2201.54,24716,46565
05/10/2001,2262.54,2262.54,2166.54,2168.04,22853,46641
05/11/2001,2173.54,2195.54,2141.54,2160.04,14813,45814
05/14/2001,2147.54,2152.54,2101.54,2133.54,14325,46058
05/15/2001,2135.54,2187.54,2120.54,2143.04,20306,47640
05/16/2001,2105.54,2238.54,2096.54,2222.54,30654,48189
05/17/2001,2235.54,2290.54,2229.54,2251.04,28969,51401
05/18/2001,2238.54,2273.54,2228.54,2259.54,15095,50692
05/21/2001,2263.54,2383.54,2257.54,2377.54,25992,51989
05/22/2001,2392.54,2401.54,2354.04,2372.04,20338,52855
05/23/2001,2354.54,2354.54,2281.54,2283.54,25782,50535
05/24/2001,2293.54,2337.54,2266.54,2331.54,20589,49005
05/25/2001,2333.54,2335.54,2282.54,2294.04,12375,49005
05/29/2001,2274.54,2277.54,2180.54,2182.04,18599,48599
05/30/2001,2150.54,2168.54,2097.04,2111.04,26044,49328
05/31/2001,2113.54,2168.54,2112.54,2128.54,21865,48213
06/01/2001,2154.54,2182.54,2111.54,2177.04,20663,47559
06/04/2001,2183.54,2199.54,2145.54,2167.54,14398,47672
06/05/2001,2182.54,2268.54,2182.54,2248.54,20319,47672
06/06/2001,2255.54,2273.54,2215.54,2233.54,25897,47658
06/07/2001,2218.04,2290.54,2215.54,2281.54,17003,36438
06/08/2001,2279.54,2282.54,2210.54,2228.04,23945,26951
06/11/2001,2207.54,2213.54,2150.54,2175.54,30183,32992
06/12/2001,2122.54,2198.54,2099.54,2166.54,27382,39867
06/13/2001,2179.54,2201.54,2110.54,2112.54,30218,43477
06/14/2001,2089.54,2100.54,2005.54,2015.54,21603,45869
06/15/2001,2002.54,2050.54,1978.54,2033.04,20080,48100
06/18/2001,2033.54,2053.54,1982.54,2007.04,22721,47360
06/19/2001,2059.54,2070.54,1976.54,2000.54,21746,47174
06/20/2001,1975.54,2046.54,1975.54,2038.54,24364,47458
06/21/2001,2033.54,2097.54,2018.54,2062.04,18729,48659
06/22/2001,2064.54,2096.54,2014.54,2057.54,17862,48044
06/25/2001,2051.54,2078.54,2031.54,2061.54,13571,47227
06/26/2001,2061.54,2081.54,1984.54,2070.04,19343,47315
06/27/2001,2065.54,2092.54,2045.54,2076.54,26183,46970
06/28/2001,2078.54,2180.54,2052.54,2103.54,25481,47836
06/29/2001,2114.54,2188.54,2111.04,2167.54,16878,47841
07/02/2001,2152.54,2186.54,2134.54,2147.04,15827,48252
07/03/2001,2145.04,2168.54,2116.54,2152.54,8781,47235
07/05/2001,2152.54,2152.54,2061.54,2062.54,11773,47379
07/06/2001,2064.54,2067.54,1982.54,1988.04,17331,49271
07/09/2001,1985.04,2031.54,1968.04,2004.54,19888,49453
07/10/2001,2007.54,2039.54,1938.54,1942.54,21159,47621
07/11/2001,1943.54,1966.54,1916.54,1964.54,21967,48487
07/12/2001,1969.04,2077.54,1968.54,2066.04,21088,50102
07/13/2001,2064.54,2100.54,2039.54,2070.04,16640,50267
07/16/2001,2075.54,2077.54,1998.54,2014.04,20709,49827
07/17/2001,2013.04,2057.54,1984.54,2052.54,21704,50411
07/18/2001,2034.54,2047.54,1967.54,1988.54,23518,51558
07/19/2001,1980.04,2056.54,1959.54,2029.04,20623,51695
07/20/2001,2002.54,2006.54,1975.54,1988.04,16310,52076
07/23/2001,1989.54,2023.54,1942.54,1947.04,18249,52073
07/24/2001,1948.04,1957.04,1892.54,1930.04,19275,53158
07/25/2001,1930.04,1948.54,1894.54,1940.54,16688,52624
07/26/2001,1941.04,1995.54,1918.54,1964.04,19266,53711
07/27/2001,1970.54,2011.54,1965.54,1997.54,14642,54180
07/30/2001,2000.54,2016.54,1976.54,1986.54,14269,53884
07/31/2001,1989.04,2031.54,1979.54,1997.54,16255,53857
08/01/2001,1995.54,2059.54,1987.54,2043.04,14994,53928
08/02/2001,2044.54,2079.54,2031.54,2078.54,14951,54424
08/03/2001,2077.54,2083.54,2021.54,2046.04,13557,53308
08/06/2001,2048.54,2049.54,2012.54,2019.04,9617,53135
08/07/2001,2019.04,2031.54,1992.04,2010.04,10836,53277
08/08/2001,2014.54,2024.54,1929.54,1937.54,24837,55365
08/09/2001,1938.54,1952.54,1915.54,1944.04,18370,55606
08/10/2001,1943.54,1957.04,1885.54,1928.54,18446,56608
08/13/2001,1933.54,1970.54,1918.04,1960.54,15475,56243
08/14/2001,1964.54,1984.54,1937.54,1939.04,14790,55785
08/15/2001,1941.54,1953.54,1878.54,1881.04,15598,54855
08/16/2001,1883.54,1899.54,1836.54,1898.04,19010,56308
08/17/2001,1897.04,1897.54,1823.54,1825.54,13877,56818
08/20/2001,1824.04,1849.54,1816.54,1847.04,11723,56667
08/21/2001,1848.54,1860.54,1779.54,1780.54,35768,55684
08/22/2001,1812.54,1827.54,1774.54,1822.54,20272,53937
08/23/2001,1824.54,1852.54,1804.54,1806.54,18469,54111
08/24/2001,1820.04,1890.54,1820.04,1886.54,19742,55698
08/27/2001,1889.54,1911.54,1866.54,1888.54,11119,55348
08/28/2001,1887.54,1891.54,1833.54,1838.54,17775,55348
08/29/2001,1839.04,1850.54,1797.54,1814.04,16096,53973
08/30/2001,1811.54,1814.54,1745.54,1760.04,22247,54646
08/31/2001,1761.04,1793.54,1741.54,1777.04,13580,53531
09/04/2001,1781.54,1842.54,1725.54,1731.04,27848,54729
09/05/2001,1729.54,1748.54,1677.54,1723.54,29501,54051
09/06/2001,1724.04,1736.54,1661.54,1667.04,26181,52935
09/07/2001,1679.54,1697.54,1641.54,1658.04,22329,52418
09/10/2001,1658.54,1684.54,1631.04,1675.04,49554,52356
09/11/2001,1673.54,1698.54,1618.04,1675.04,28702,51232
09/17/2001,1585.04,1615.54,1552.54,1556.54,10852,13130
09/18/2001,1550.54,1590.54,1525.54,1529.54,40361,31302
09/19/2001,1531.54,1564.54,1439.54,1504.54,39407,41348
09/20/2001,1508.04,1515.54,1459.54,1465.04,28785,48126
09/21/2001,1467.54,1475.54,1393.54,1433.54,27913,49861
09/24/2001,1444.04,1508.54,1438.54,1490.54,23115,48069
09/25/2001,1490.54,1524.54,1464.54,1497.54,19613,48687
09/26/2001,1498.54,1520.04,1443.54,1455.54,15843,49681
09/27/2001,1453.54,1461.54,1403.54,1444.54,17122,50439
09/28/2001,1446.54,1480.54,1444.54,1471.54,16718,50758
10/01/2001,1469.04,1470.04,1432.54,1456.04,14913,51328
10/02/2001,1453.54,1483.54,1436.54,1460.04,18681,49723
10/03/2001,1460.04,1572.54,1432.54,1546.54,32931,51024
10/04/2001,1546.54,1616.54,1541.54,1561.04,27350,49947
10/05/2001,1560.54,1583.54,1517.54,1577.04,22029,49269
10/08/2001,1565.54,1601.54,1543.54,1582.54,17505,48355
10/09/2001,1584.54,1595.04,1541.54,1551.04,18606,49775
10/10/2001,1551.04,1610.54,1536.54,1609.54,22633,50663
10/11/2001,1611.54,1698.54,1607.04,1693.54,30512,53513
10/12/2001,1716.54,1720.54,1633.54,1686.04,30409,53697
10/15/2001,1674.04,1689.54,1653.54,1685.54,14712,52124
10/16/2001,1683.04,1714.54,1669.54,1708.04,17719,52244
10/17/2001,1702.54,1761.04,1603.54,1605.04,30068,52654
10/18/2001,1608.04,1646.54,1601.54,1640.04,21182,52599
10/19/2001,1643.04,1656.54,1603.54,1650.04,14611,51505
10/22/2001,1647.04,1688.54,1635.54,1686.04,16417,51729
10/23/2001,1687.54,1723.54,1671.54,1691.54,18068,52772
10/24/2001,1686.54,1733.54,1679.54,1720.04,19890,53182
10/25/2001,1720.54,1780.54,1674.54,1777.04,27808,54854
10/26/2001,1769.54,1789.54,1746.54,1748.04,20014,55875
10/29/2001,1753.54,1753.54,1666.54,1667.54,26406,56968
10/30/2001,1669.54,1670.04,1619.54,1641.54,23802,56898
10/31/2001,1638.54,1703.54,1633.54,1665.54,22518,57243
11/01/2001,1659.04,1728.54,1656.54,1718.04,25306,56683
11/02/2001,1718.54,1739.54,1700.54,1729.04,19750,58311
11/05/2001,1726.54,1792.54,1726.54,1775.54,17889,58872
11/06/2001,1791.54,1834.54,1761.54,1833.54,23028,61594
11/07/2001,1832.54,1860.54,1806.04,1832.04,23393,61458
11/08/2001,1831.54,1882.54,1796.54,1815.54,25680,62162
11/09/2001,1813.54,1828.54,1789.54,1814.04,15965,62046
11/13/2001,1827.54,1886.54,1822.04,1879.54,21950,61834
11/14/2001,1880.04,1924.54,1856.54,1892.04,25717,62477
11/15/2001,1885.54,1910.54,1859.54,1884.54,20206,60544
11/16/2001,1883.54,1895.04,1861.54,1881.54,14308,60587
11/19/2001,1883.04,1925.54,1883.04,1924.54,13731,61060
11/20/2001,1925.54,1929.54,1844.54,1851.04,21262,62150
11/21/2001,1849.54,1871.04,1823.54,1849.54,16278,59800
11/23/2001,1850.04,1882.54,1840.54,1876.04,6711,59068
11/26/2001,1876.54,1919.54,1866.04,1914.54,17464,60080
11/27/2001,1913.04,1944.54,1872.54,1912.54,24873,61590
11/28/2001,1909.04,1919.54,1851.54,1855.54,25585,62663
11/29/2001,1856.54,1904.54,1844.54,1901.54,21718,61849
11/30/2001,1901.04,1906.54,1878.54,1894.54,13565,60165
12/03/2001,1893.54,1893.54,1859.54,1863.54,13949,59894
12/04/2001,1862.54,1938.54,1858.54,1937.54,19891,62912
12/05/2001,1937.54,2030.04,1933.54,2017.54,29710,65082
12/06/2001,2013.54,2034.54,1999.54,2020.54,18480,63146
12/07/2001,2028.54,2031.54,1949.54,1973.54,20361,61861
12/10/2001,1974.54,1993.54,1939.54,1944.04,19087,61710
12/11/2001,1943.54,1993.54,1940.04,1952.04,19976,61055
12/12/2001,1958.54,1981.54,1926.54,1964.54,47238,19867
12/13/2001,1956.54,1963.04,1893.04,1894.54,56062,31588
12/14/2001,1888.04,1922.04,1886.04,1909.04,31579,36049
12/17/2001,1902.54,1954.04,1902.54,1935.04,30620,40863
12/18/2001,1938.54,1964.04,1928.04,1955.04,23835,45939
12/19/2001,1950.04,1958.04,1917.04,1923.04,26988,47999
12/20/2001,1923.04,1929.04,1849.04,1854.04,26066,50137
12/21/2001,1857.54,1892.04,1848.54,1883.54,12307,48746
12/24/2001,1880.04,1888.04,1848.54,1875.04,3300,48081
12/26/2001,1866.04,1916.04,1848.54,1891.04,7588,47715
12/27/2001,1891.04,1912.04,1887.04,1903.54,6276,47412
12/28/2001,1906.04,1935.04,1905.04,1914.04,7794,47668
12/31/2001,1915.04,1921.04,1858.04,1873.54,6438,46717
01/02/2002,1867.54,1909.04,1859.04,1907.54,12519,47339
01/03/2002,1910.04,1965.04,1903.04,1962.54,15435,48750
01/04/2002,1962.04,1995.04,1939.04,1969.04,14582,49572
01/07/2002,1964.04,1992.54,1942.04,1951.54,19662,49378
01/08/2002,1951.04,1974.04,1935.04,1962.54,16445,48980
01/09/2002,1957.04,2007.04,1938.04,1945.04,20406,50311
01/10/2002,1948.54,1964.04,1929.04,1956.04,15921,51051
01/11/2002,1954.54,1969.04,1921.04,1936.54,16167,49578
01/14/2002,1932.54,1939.04,1888.04,1899.04,18790,50201
01/15/2002,1900.04,1929.04,1884.04,1915.04,15515,50241
01/16/2002,1890.04,1894.54,1851.04,1853.04,21186,50745
01/17/2002,1861.54,1900.04,1861.04,1883.04,17949,50653
01/18/2002,1867.54,1880.04,1829.04,1844.54,21426,50056
01/22/2002,1845.04,1864.54,1793.04,1796.54,23021,51115
01/23/2002,1798.04,1848.04,1793.04,1836.04,20738,50331
01/24/2002,1843.04,1882.04,1830.04,1857.04,21723,49857
01/25/2002,1847.04,1867.04,1834.04,1852.54,12625,50129
01/28/2002,1850.04,1875.04,1836.04,1862.54,12916,49586
01/29/2002,1865.04,1876.04,1800.04,1820.04,24035,50131
01/30/2002,1817.54,1833.04,1774.04,1831.54,22473,50636
01/31/2002,1833.04,1850.04,1820.04,1843.54,16538,51040
02/01/2002,1840.04,1856.04,1807.04,1825.04,17500,51803
02/04/2002,1819.04,1825.54,1763.04,1777.04,16591,51426
02/05/2002,1776.54,1792.04,1747.04,1752.04,20126,51717
02/06/2002,1752.04,1778.04,1727.04,1741.54,23058,51261
02/07/2002,1752.04,1755.04,1703.04,1705.04,20977,52100
02/08/2002,1706.04,1750.04,1697.04,1744.04,19896,51155
02/11/2002,1747.54,1771.04,1737.04,1763.04,14694,50715
02/12/2002,1763.04,1778.04,1740.04,1751.04,13320,51124
02/13/2002,1751.54,1785.04,1748.54,1776.04,15720,51124
02/14/2002,1775.54,1802.04,1762.04,1775.54,19498,52987
02/15/2002,1768.04,1775.04,1724.04,1730.04,20809,52790
02/19/2002,1681.04,1716.04,1671.04,1684.54,41380,53286
02/20/2002,1693.04,1705.04,1655.04,1703.04,24163,53521
02/21/2002,1705.04,1715.04,1636.04,1637.04,21928,55293
02/22/2002,1640.04,1665.04,1621.04,1648.54,20714,55402
02/25/2002,1650.04,1707.04,1645.04,1697.04,20449,53316
02/26/2002,1697.54,1715.04,1672.04,1693.04,20987,54625
02/27/2002,1692.04,1718.04,1659.04,1673.54,22898,54692
02/28/2002,1674.04,1697.04,1646.04,1650.54,18763,55223
03/01/2002,1650.04,1728.04,1648.04,1726.54,19492,54254
03/04/2002,1721.04,1787.04,1713.04,1783.54,26727,53003
03/05/2002,1782.54,1811.54,1770.04,1795.04,25267,3547
03/06/2002,1792.04,1823.04,1773.04,1810.04,3900,6647
03/07/2002,1797.54,1830.04,1777.04,1801.54,50171,16987
03/08/2002,1827.04,1857.04,1823.04,1846.04,25851,25560
03/11/2002,1844.04,1866.04,1819.04,1838.04,23266,31325
03/12/2002,1841.04,1842.54,1790.04,1816.04,27094,37582
03/13/2002,1816.04,1821.04,1771.04,1779.54,22248,39314
03/14/2002,1779.54,1792.04,1765.04,1772.54,19259,41186
03/15/2002,1771.04,1790.04,1760.04,1786.04,14807,42208
03/18/2002,1787.04,1814.04,1778.04,1793.04,14156,43602
03/19/2002,1791.04,1811.04,1785.04,1792.54,10605,43009
03/20/2002,1794.04,1797.04,1736.04,1737.04,15198,44822
03/21/2002,1738.54,1782.04,1731.04,1776.04,17268,45247
03/22/2002,1777.04,1781.04,1754.04,1764.04,13983,45057
03/25/2002,1758.54,1773.04,1716.04,1718.04,13507,45130
03/26/2002,1719.54,1752.04,1706.04,1729.54,16068,45366
03/27/2002,1731.04,1736.04,1712.04,1720.04,11517,45722
03/28/2002,1718.54,1750.04,1716.54,1741.54,9078,45363
04/01/2002,1733.54,1772.04,1710.04,1765.54,13969,46316
04/02/2002,1764.04,1767.04,1695.04,1696.54,16028,45039
04/03/2002,1696.54,1712.04,1665.04,1695.54,17219,47055
04/04/2002,1695.04,1700.04,1665.04,1685.54,15604,48225
04/05/2002,1687.04,1702.04,1662.04,1671.04,12628,47712
04/08/2002,1669.04,1687.04,1618.54,1685.04,17774,49270
04/09/2002,1690.04,1694.04,1633.04,1638.04,17994,48993
04/10/2002,1637.54,1663.04,1618.04,1647.54,21073,50575
04/11/2002,1649.04,1652.54,1608.04,1613.54,17790,50671
04/12/2002,1615.04,1645.04,1612.04,1635.04,17107,51100
04/15/2002,1638.54,1652.04,1622.04,1644.04,16350,51670
04/16/2002,1645.04,1703.04,1644.54,1700.04,19661,52802
04/17/2002,1717.04,1722.54,1679.04,1694.04,19053,51596
04/18/2002,1692.04,1705.04,1655.04,1669.54,19395,51311
04/19/2002,1654.54,1697.04,1651.04,1671.04,14471,52819
04/22/2002,1671.04,1673.54,1622.04,1635.54,13919,51530
04/23/2002,1635.54,1648.04,1601.04,1612.04,16369,51681
04/24/2002,1612.04,1631.04,1586.04,1590.54,17514,53312
04/25/2002,1598.04,1601.04,1573.04,1589.04,18295,53547
04/26/2002,1590.04,1604.04,1533.04,1534.04,21007,56300
04/29/2002,1537.54,1554.04,1513.04,1533.04,15656,56988
04/30/2002,1535.54,1580.04,1523.54,1562.04,19376,56002
05/01/2002,1563.04,1568.04,1516.04,1553.54,20618,56800
05/02/2002,1555.04,1571.04,1509.04,1511.04,21899,57684
05/03/2002,1512.54,1522.04,1469.04,1479.54,21803,60220
05/06/2002,1483.04,1490.04,1445.04,1447.54,15829,59294
05/07/2002,1449.54,1466.04,1426.04,1438.04,20045,59926
05/08/2002,1456.04,1566.04,1454.04,1563.04,35358,59995
05/09/2002,1560.04,1567.54,1523.04,1528.04,24347,60538
05/10/2002,1529.04,1540.04,1469.04,1471.04,22731,61463
05/13/2002,1475.54,1530.04,1469.04,1522.04,20582,61020
05/14/2002,1522.04,1597.04,1520.04,1594.54,50879,64485
05/15/2002,1596.04,1602.04,1576.04,1578.04,28576,64485
05/16/2002,1598.04,1612.04,1579.04,1605.54,19742,67182
05/17/2002,1606.04,1632.54,1589.04,1608.04,16639,69562
05/20/2002,1604.04,1611.04,1568.04,1580.54,16075,69884
05/21/2002,1580.04,1595.04,1534.04,1542.54,19861,72420
05/22/2002,1543.04,1553.04,1516.04,1546.54,18881,70553
05/23/2002,1545.54,1574.04,1522.04,1571.54,22567,71301
05/24/2002,1568.54,1568.54,1530.04,1539.54,13445,71251
05/28/2002,1539.54,1552.04,1509.04,1534.54,15198,70078
05/29/2002,1535.04,1536.04,1498.04,1500.54,13203,69756
05/30/2002,1501.54,1518.04,1484.04,1512.04,17496,69085
05/31/2002,1513.04,1531.04,1489.04,1491.54,16169,68597
06/03/2002,1492.54,1501.54,1440.04,1447.04,20495,69495
06/04/2002,1444.54,1476.04,1430.04,1463.04,20431,68772
06/05/2002,1463.04,1481.04,1447.04,1476.04,20573,67097
06/06/2002,1477.04,1478.54,1433.04,1445.54,17832,67664
06/07/2002,1400.54,1439.04,1389.04,1419.54,25885,67974
06/10/2002,1422.04,1439.04,1414.04,1419.04,15040,66956
06/11/2002,1418.04,1439.04,1382.04,1386.04,19047,4596
06/12/2002,1386.04,1411.04,1370.04,1408.04,5147,8385
06/13/2002,1399.54,1416.04,1383.04,1395.54,28423,25115
06/14/2002,1393.04,1397.04,1335.04,1393.54,27973,32261
06/17/2002,1395.04,1437.04,1391.04,1431.04,27087,35051
06/18/2002,1429.54,1453.04,1414.04,1452.04,26530,42391
06/19/2002,1434.54,1435.04,1377.04,1380.04,25246,47612
06/20/2002,1379.04,1385.04,1338.04,1346.54,23745,51274
06/21/2002,1347.04,1360.04,1312.04,1318.54,41826,53013
06/24/2002,1317.04,1359.04,1295.04,1340.54,23644,53013
06/25/2002,1341.04,1355.04,1299.04,1304.04,18595,52687
06/26/2002,1306.54,1317.04,1251.04,1306.54,25005,55244
06/27/2002,1307.54,1337.04,1288.04,1336.54,18616,54545
06/28/2002,1334.04,1357.04,1322.04,1331.04,18321,54204
07/01/2002,1331.04,1341.04,1277.04,1279.04,16403,54401
07/02/2002,1280.04,1285.54,1242.04,1244.04,20434,57405
07/03/2002,1246.04,1277.04,1230.04,1275.04,21790,58145
07/05/2002,1274.04,1342.04,1261.04,1341.04,19747,57527
07/08/2002,1340.54,1350.54,1289.04,1302.04,19746,57440
07/09/2002,1301.54,1309.54,1269.04,1271.54,20122,55894
07/10/2002,1273.54,1292.54,1239.04,1240.04,20949,56404
07/11/2002,1242.54,1282.04,1226.04,1275.54,26725,57337
07/12/2002,1276.04,1307.04,1267.04,1278.04,48368,57680
07/15/2002,1273.04,1311.04,1235.04,1307.04,19657,58054
07/16/2002,1296.04,1327.04,1282.04,1293.04,24905,58957
07/17/2002,1283.54,1343.04,1278.54,1310.54,23807,60743
07/18/2002,1313.54,1324.04,1272.04,1275.04,22554,63856
07/19/2002,1268.04,1274.04,1236.04,1244.04,40517,62440
07/22/2002,1238.04,1262.04,1208.04,1220.54,20268,63483
07/23/2002,1220.54,1235.04,1176.04,1179.04,43335,63292
07/24/2002,1157.04,1230.04,1150.04,1229.04,26210,64624
07/25/2002,1215.04,1220.04,1157.04,1174.04,21634,65938
07/26/2002,1173.54,1197.04,1164.04,1189.54,15039,65480
07/29/2002,1191.04,1250.04,1187.04,1238.54,17933,64227
07/30/2002,1239.04,1273.04,1229.04,1257.54,16447,64547
07/31/2002,1252.04,1265.04,1219.04,1241.54,14840,64524
08/01/2002,1237.54,1242.04,1190.04,1194.04,19387,66947
08/02/2002,1193.04,1197.04,1156.04,1173.04,14149,66506
08/05/2002,1172.04,1176.54,1135.04,1140.54,11950,67103
08/06/2002,1139.04,1205.04,1134.04,1183.04,22044,67273
08/07/2002,1187.54,1219.04,1161.04,1196.04,17998,67324
08/08/2002,1197.04,1228.04,1178.04,1226.04,17063,67366
08/09/2002,1227.04,1232.04,1199.04,1216.04,13454,67396
08/12/2002,1215.04,1223.04,1200.04,1220.54,7621,66201
08/13/2002,1221.04,1239.04,1186.04,1188.04,19409,68525
08/14/2002,1187.04,1249.04,1179.54,1244.04,21294,67436
08/15/2002,1245.04,1267.04,1233.04,1266.04,18431,66628
08/16/2002,1266.04,1284.04,1236.04,1272.54,14987,65176
08/19/2002,1272.54,1307.04,1265.04,1297.54,11283,64806
08/20/2002,1296.54,1301.04,1280.04,1290.54,9854,65751
08/21/2002,1291.04,1318.04,1284.04,1315.04,12979,66122
08/22/2002,1316.04,1332.04,1301.04,1329.04,14571,65437
08/23/2002,1331.04,1331.04,1283.04,1291.04,13266,65850
08/26/2002,1288.54,1305.54,1268.04,1293.54,12037,65553
08/27/2002,1294.04,1305.04,1249.04,1258.04,18058,66900
08/28/2002,1258.04,1258.04,1218.54,1223.04,17433,68686
08/29/2002,1223.04,1252.04,1204.04,1234.54,14391,68339
08/30/2002,1231.04,1244.04,1218.04,1220.54,9033,67637
09/03/2002,1221.04,1222.04,1176.04,1182.04,14223,68478
09/04/2002,1182.04,1204.04,1172.04,1192.04,20798,64660
09/05/2002,1193.04,1193.54,1159.04,1170.04,20335,66813
09/06/2002,1173.04,1212.04,1169.04,1197.54,19425,66937
09/09/2002,1197.04,1217.04,1178.04,1205.04,14564,66740
09/10/2002,1205.04,1230.04,1204.04,1228.54,24054,62199
09/11/2002,1228.54,1255.04,1219.04,1220.04,4717,23742
09/12/2002,1220.04,1220.04,1191.04,1195.54,21487,34944
09/13/2002,1194.04,1206.04,1181.04,1202.54,22337,42239
09/16/2002,1201.54,1203.04,1176.04,1188.54,18061,48887
09/17/2002,1188.04,1224.54,1169.04,1170.54,26534,59455
09/18/2002,1159.54,1184.04,1152.04,1158.04,24016,61973
09/19/2002,1158.04,1167.04,1143.04,1145.54,19757,66495
09/20/2002,1149.04,1162.54,1140.04,1148.54,12129,67148
09/23/2002,1151.04,1151.04,1114.04,1122.54,16057,69259
09/24/2002,1126.04,1139.04,1106.54,1122.04,16105,70070
09/25/2002,1123.04,1163.04,1109.54,1155.54,17392,69781
09/26/2002,1157.04,1174.04,1136.04,1145.04,18064,71358
09/27/2002,1143.04,1169.04,1134.04,1134.54,13510,69829
09/30/2002,1130.04,1131.04,1100.04,1108.54,16408,69955
10/01/2002,1110.04,1161.04,1099.04,1159.54,17922,70308
10/02/2002,1159.54,1162.04,1119.04,1131.04,16382,70995
10/03/2002,1125.54,1137.04,1108.04,1109.54,12699,71887
10/04/2002,1108.04,1124.54,1085.04,1094.04,16450,70794
10/07/2002,1094.04,1104.04,1074.04,1086.04,10767,69662
10/08/2002,1086.04,1104.04,1070.04,1087.54,12984,69575
10/09/2002,1087.54,1102.04,1073.04,1082.54,13581,69658
10/10/2002,1083.04,1129.04,1076.04,1122.04,20012,69999
10/11/2002,1127.04,1176.04,1119.04,1168.54,22232,70924
10/14/2002,1168.04,1181.04,1152.04,1180.54,11788,69619
10/15/2002,1178.54,1227.04,1177.54,1224.04,18579,71151
10/16/2002,1194.04,1221.04,1182.04,1192.54,16725,70646
10/17/2002,1193.04,1233.04,1193.04,1217.54,18124,72090
10/18/2002,1234.54,1241.54,1196.54,1233.54,14517,69205
10/21/2002,1229.54,1259.04,1212.04,1253.04,13877,71186
10/22/2002,1246.04,1255.04,1228.04,1246.04,17522,72570
10/23/2002,1243.54,1266.04,1227.04,1265.54,18244,74084
10/24/2002,1265.04,1275.04,1237.04,1240.54,16414,71754
10/25/2002,1238.04,1271.04,1235.04,1265.54,12742,73148
10/28/2002,1269.04,1287.04,1248.04,1260.04,16060,71905
10/29/2002,1260.04,1262.04,1215.04,1236.54,17269,71773
10/30/2002,1235.54,1272.04,1230.54,1264.04,17156,72195
10/31/2002,1264.04,1282.04,1254.54,1264.54,13352,72021
11/01/2002,1262.04,1297.04,1248.04,1293.54,16516,72837
11/04/2002,1307.04,1346.04,1307.04,1316.04,20150,75649
11/05/2002,1316.54,1327.54,1303.04,1324.54,15256,77066
11/06/2002,1327.04,1346.04,1306.04,1342.04,16562,77661
11/07/2002,1344.54,1347.54,1293.04,1302.54,15614,77307
11/08/2002,1308.04,1315.04,1278.04,1282.04,16945,75253
11/11/2002,1280.04,1288.54,1247.04,1253.54,13003,73585
11/12/2002,1250.04,1296.04,1248.04,1277.54,15941,73134
11/13/2002,1278.54,1298.04,1259.04,1289.54,15692,72785
11/14/2002,1292.04,1335.04,1275.04,1324.54,13784,74184
11/15/2002,1323.54,1339.04,1309.04,1338.54,11942,73773
11/18/2002,1338.54,1352.54,1320.04,1323.04,13983,74796
11/19/2002,1321.04,1324.54,1292.04,1305.54,23975,73325
11/20/2002,1305.04,1350.04,1300.04,1349.04,18145,72280
11/21/2002,1351.04,1395.04,1350.04,1390.54,22177,72794
11/22/2002,1390.04,1398.04,1373.04,1389.54,14091,74151
11/25/2002,1389.54,1409.04,1381.04,1399.04,12434,73576
11/26/2002,1398.04,1400.04,1356.04,1361.54,17081,74025
11/27/2002,1366.04,1408.04,1362.04,1397.04,12894,73556
11/29/2002,1397.04,1408.04,1368.04,1390.04,7454,72343
12/02/2002,1387.54,1430.04,1383.04,1400.54,15197,73027
12/03/2002,1400.04,1409.54,1357.04,1367.54,19370,71135
12/04/2002,1366.04,1366.04,1328.04,1344.04,21340,70958
12/05/2002,1345.04,1361.04,1324.04,1329.04,17294,70081
12/06/2002,1335.04,1348.04,1296.04,1340.04,18097,70350
12/09/2002,1340.04,1345.04,1287.04,1288.04,16116,71892
12/10/2002,1288.54,1318.04,1288.04,1304.04,13465,70485
12/11/2002,1303.54,1321.54,1292.04,1308.54,25394,11650
12/12/2002,1307.54,1326.04,1297.04,1314.54,23057,24450
12/13/2002,1313.04,1315.04,1279.04,1280.54,22768,34296
12/16/2002,1279.54,1317.04,1276.04,1313.54,23917,42089
12/17/2002,1315.04,1327.04,1305.04,1316.04,26828,52465
12/18/2002,1316.54,1317.04,1280.04,1294.04,22852,57744
12/19/2002,1294.54,1310.04,1272.04,1282.54,21813,60739
12/20/2002,1283.04,1296.54,1281.04,1293.54,11449,61355
12/23/2002,1293.04,1309.04,1284.04,1303.54,8052,59931
12/24/2002,1303.04,1308.04,1293.04,1294.04,2636,59498
12/26/2002,1296.54,1316.04,1285.04,1290.04,6500,59995
12/27/2002,1290.04,1293.04,1268.04,1271.54,8966,61147
12/30/2002,1270.04,1276.04,1252.04,1263.04,9300,62825
12/31/2002,1262.04,1267.04,1249.04,1257.04,6379,61077
01/02/2003,1263.54,1300.54,1255.04,1295.04,12943,62199
01/03/2003,1297.04,1307.04,1290.04,1306.04,11081,62932
01/06/2003,1307.54,1342.04,1301.04,1331.04,16663,64718
01/07/2003,1335.54,1356.04,1326.54,1345.04,17189,65506
01/08/2003,1341.54,1344.54,1312.04,1315.04,13906,65539
01/09/2003,1316.54,1358.04,1315.04,1347.04,18929,66713
01/10/2003,1347.04,1369.04,1327.04,1361.54,18653,65732
01/13/2003,1361.54,1378.54,1348.04,1356.54,14037,65455
01/14/2003,1356.04,1371.04,1352.04,1362.04,17974,66502
01/15/2003,1356.04,1373.04,1341.04,1347.04,18155,67562
01/16/2003,1340.04,1357.04,1329.04,1334.54,13679,68647
01/17/2003,1336.54,1347.54,1288.04,1290.04,19165,69344
01/21/2003,1290.04,1300.04,1278.04,1279.04,20225,70371
01/22/2003,1279.54,1299.04,1269.54,1274.54,17131,71355
01/23/2003,1282.04,1311.04,1281.04,1296.54,20895,72480
01/24/2003,1297.54,1301.54,1262.04,1270.04,20402,72922
01/27/2003,1272.04,1278.04,1250.04,1258.54,15547,72404
01/28/2003,1260.54,1278.04,1254.04,1268.54,11854,72346
01/29/2003,1269.04,1295.04,1250.04,1283.54,23094,71233
01/30/2003,1284.04,1296.54,1256.04,1257.04,15288,71500
01/31/2003,1255.04,1268.04,1237.04,1254.54,20341,73703
02/03/2003,1254.04,1268.04,1249.54,1256.04,11642,74958
02/04/2003,1257.54,1260.54,1229.04,1245.04,15685,73867
02/05/2003,1242.04,1271.04,1235.04,1239.54,18642,75678
02/06/2003,1239.54,1250.04,1231.04,1245.04,16980,76927
02/07/2003,1244.04,1257.04,1221.04,1229.54,15820,77138
02/10/2003,1228.04,1246.04,1221.04,1239.04,19207,76830
02/11/2003,1240.54,1261.04,1232.04,1242.04,17225,78908
02/12/2003,1241.54,1249.04,1227.04,1228.54,12922,78374
02/13/2003,1227.04,1236.04,1208.04,1231.54,15683,77837
02/14/2003,1231.54,1256.04,1222.04,1255.04,16296,76703
02/18/2003,1256.54,1290.04,1252.04,1288.54,19030,75880
02/19/2003,1286.54,1292.04,1264.04,1279.54,16939,75461
02/20/2003,1279.04,1290.04,1269.04,1274.54,10604,76200
02/21/2003,1272.54,1290.54,1257.04,1284.54,16009,75118
02/24/2003,1286.54,1291.04,1263.04,1264.04,13354,74537
02/25/2003,1263.04,1273.04,1239.04,1268.04,18677,75600
02/26/2003,1267.04,1273.04,1243.54,1244.04,16152,78269
02/27/2003,1243.54,1272.54,1241.54,1266.54,14941,77355
02/28/2003,1266.04,1285.04,1261.54,1280.54,14410,76545
03/03/2003,1285.04,1294.04,1258.04,1262.54,16203,76813
03/04/2003,1261.04,1266.04,1252.04,1255.54,13326,77271
03/05/2003,1254.04,1267.04,1248.04,1258.04,15219,78240
03/06/2003,1259.04,1262.54,1246.04,1254.54,13622,78904
03/07/2003,1249.04,1263.04,1234.04,1256.54,17483,79670
03/10/2003,1255.04,1257.04,1232.04,1236.54,13470,79847
03/11/2003,1236.54,1245.04,1227.04,1228.04,24201,10781
03/12/2003,1229.04,1247.04,1215.04,1246.04,34129,16732
03/13/2003,1240.54,1301.54,1239.54,1300.54,27820,32393
03/14/2003,1301.54,1314.54,1290.54,1304.54,26279,41842
03/17/2003,1302.54,1347.54,1286.54,1341.54,31119,52612
03/18/2003,1340.54,1356.54,1331.54,1355.04,33007,61987
03/19/2003,1353.04,1365.54,1329.54,1343.54,23667,66779
03/20/2003,1343.54,1361.54,1323.54,1349.04,23772,70216
03/21/2003,1349.54,1371.54,1346.04,1362.04,13442,69075
03/24/2003,1352.54,1354.54,1314.54,1317.54,17158,69040
03/25/2003,1317.54,1346.54,1311.54,1333.04,12227,68182
03/26/2003,1333.54,1346.54,1330.54,1337.54,9547,67877
03/27/2003,1337.54,1341.54,1319.54,1329.04,11786,66897
03/28/2003,1330.54,1333.54,1313.54,1319.04,10938,65478
03/31/2003,1314.54,1316.04,1283.54,1288.54,17155,63393
04/01/2003,1286.54,1302.54,1284.04,1290.54,10881,61179
04/02/2003,1291.04,1338.54,1291.04,1329.54,16578,66151
04/03/2003,1331.04,1349.54,1328.04,1334.54,12572,66397
04/04/2003,1333.04,1345.54,1314.54,1317.54,14436,66001
04/07/2003,1329.54,1362.54,1318.04,1318.54,19013,67904
04/08/2003,1318.54,1335.54,1310.54,1318.04,13942,67871
04/09/2003,1318.04,1329.54,1292.54,1293.54,15422,67482
04/10/2003,1295.04,1306.54,1287.04,1305.54,11670,67035
04/11/2003,1306.54,1321.54,1289.54,1296.04,12985,66683
04/14/2003,1296.04,1321.54,1293.54,1316.04,11924,68596
04/15/2003,1316.54,1330.54,1309.54,1327.04,13894,69738
04/16/2003,1337.04,1351.54,1320.54,1324.04,23001,70515
04/17/2003,1324.04,1355.54,1321.54,1350.54,17354,71493
04/21/2003,1352.04,1360.04,1340.54,1352.04,9724,72523
04/22/2003,1351.04,1374.04,1341.04,1371.54,15178,74682
04/23/2003,1373.54,1385.54,1365.54,1381.04,16074,74814
04/24/2003,1381.04,1385.54,1365.54,1375.54,11721,74339
04/25/2003,1377.54,1380.04,1350.04,1353.04,13493,72925
04/28/2003,1352.54,1380.54,1348.54,1374.54,14367,74560
04/29/2003,1373.54,1396.54,1371.54,1384.04,16787,74854
04/30/2003,1383.54,1386.54,1373.04,1375.54,10303,74175
05/01/2003,1373.04,1390.04,1361.54,1381.04,21180,76926
05/02/2003,1381.04,1407.54,1378.54,1406.54,14983,77969
05/05/2003,1406.54,1423.54,1402.54,1406.04,15877,79077
05/06/2003,1405.04,1431.54,1402.54,1420.04,17970,79151
05/07/2003,1421.04,1426.54,1399.54,1407.04,15509,79909
05/08/2003,1406.04,1407.04,1384.54,1385.54,17202,77842
05/09/2003,1385.54,1413.54,1382.04,1411.04,14942,78286
05/12/2003,1412.54,1434.54,1402.04,1427.54,15737,76644
05/13/2003,1429.04,1435.54,1416.54,1422.04,11653,75399
05/14/2003,1421.54,1433.54,1409.04,1418.54,12835,75158
05/15/2003,1419.54,1434.54,1417.54,1431.04,11883,74870
05/16/2003,1430.04,1434.04,1414.54,1424.04,13923,74799
05/19/2003,1421.54,1421.54,1379.54,1381.54,23271,72502
05/20/2003,1383.04,1393.54,1371.54,1386.04,16120,72354
05/21/2003,1387.04,1389.54,1371.54,1383.04,13384,71813
05/22/2003,1382.54,1406.54,1378.54,1397.54,15383,71988
05/23/2003,1397.54,1405.04,1392.54,1398.04,9336,70972
05/27/2003,1398.04,1443.54,1390.54,1440.04,22256,76079
05/28/2003,1440.04,1453.54,1433.04,1442.04,16212,78970
05/29/2003,1440.04,1467.54,1438.04,1446.54,16908,78278
05/30/2003,1447.04,1470.54,1444.54,1466.54,13918,78584
06/02/2003,1466.04,1483.04,1447.54,1458.04,17919,78051
06/03/2003,1454.54,1469.54,1447.54,1469.04,15828,76458
06/04/2003,1469.54,1497.54,1463.54,1492.04,17169,79277
06/05/2003,1490.54,1502.54,1473.54,1501.54,15238,79018
06/06/2003,1498.54,1534.54,1475.54,1480.54,22127,79703
06/09/2003,1476.54,1490.54,1455.54,1465.04,19156,79712
06/10/2003,1465.04,1482.54,1461.54,1482.04,15658,78189
06/11/2003,1479.54,1499.54,1466.54,1496.54,31975,73921
06/12/2003,1496.04,1507.54,1484.54,1499.54,23679,34235
06/13/2003,1501.04,1504.04,1468.54,1474.54,55143,44500
06/16/2003,1472.04,1511.54,1470.04,1510.54,25706,54607
06/17/2003,1509.04,1519.54,1496.54,1504.04,21945,63733
06/18/2003,1505.04,1523.54,1492.54,1511.04,48403,69628
06/19/2003,1511.54,1523.54,1489.54,1490.04,19473,72637
06/20/2003,1489.54,1503.54,1483.54,1486.54,25087,73101
06/23/2003,1486.54,1488.54,1455.54,1469.54,14028,73444
06/24/2003,1469.04,1477.54,1454.54,1459.04,17920,72922
06/25/2003,1460.04,1480.54,1452.54,1454.04,33765,72718
06/26/2003,1454.04,1484.54,1453.54,1481.54,13833,72872
06/27/2003,1483.04,1496.54,1464.54,1467.04,17050,73723
06/30/2003,1470.04,1486.54,1465.54,1469.04,18841,73634
07/01/2003,1470.54,1488.54,1444.54,1487.54,32760,82912
07/02/2003,1487.54,1514.04,1486.54,1513.04,18376,76055
07/03/2003,1511.54,1517.54,1491.54,1493.54,22235,76806
07/07/2003,1500.54,1550.54,1497.54,1549.54,11876,80924
07/08/2003,1549.04,1566.54,1538.04,1563.54,9626,82088
07/09/2003,1562.54,1574.54,1551.54,1561.54,21273,78863
07/10/2003,1554.04,1554.54,1526.54,1537.04,19444,78668
07/11/2003,1537.54,1553.54,1530.54,1546.04,11656,81604
07/14/2003,1549.54,1584.54,1547.54,1564.04,12837,83556
07/15/2003,1563.04,1578.54,1551.54,1562.54,6414,84368
07/16/2003,1571.04,1579.54,1542.54,1559.54,15161,78175
07/17/2003,1556.54,1557.04,1513.54,1519.54,26282,79066
07/18/2003,1526.54,1534.54,1509.54,1523.04,14368,85082
07/21/2003,1523.04,1527.04,1496.54,1506.04,14144,84980
07/22/2003,1503.04,1533.04,1502.54,1527.04,33944,82619
07/23/2003,1530.04,1539.04,1512.04,1537.54,15780,81207
07/24/2003,1535.54,1555.54,1516.54,1518.54,19646,83662
07/25/2003,1515.54,1545.54,1502.54,1545.04,38730,83662
07/28/2003,1546.54,1552.54,1537.54,1548.04,10295,81902
07/29/2003,1548.04,1553.54,1521.54,1538.04,21109,82152
07/30/2003,1538.54,1546.04,1526.54,1529.04,8289,82232
07/31/2003,1528.54,1565.54,1528.54,1543.54,14999,81742
08/01/2003,1544.54,1549.04,1524.54,1532.04,10284,82912
08/04/2003,1529.54,1543.54,1505.54,1530.04,14074,84559
08/05/2003,1530.54,1532.54,1479.54,1480.54,19558,79484
08/06/2003,1480.04,1502.54,1475.54,1479.04,14070,81042
08/07/2003,1479.54,1491.54,1473.04,1484.04,11876,80924
08/08/2003,1483.04,1493.54,1468.54,1475.04,9626,82088
08/11/2003,1474.54,1496.54,1472.54,1487.04,11656,81604
08/12/2003,1488.04,1508.54,1484.54,1507.04,9935,82123
08/13/2003,1506.04,1515.04,1497.54,1507.54,13257,82842
08/14/2003,1507.54,1520.04,1499.54,1510.04,12837,83556
08/15/2003,1502.54,1523.54,1491.54,1519.04,6414,84368
08/18/2003,1518.04,1552.54,1517.04,1551.54,14368,85082
08/19/2003,1551.54,1567.54,1546.04,1567.04,13969,84678
08/20/2003,1563.54,1573.54,1553.54,1564.04,8921,85154
08/21/2003,1564.54,1585.54,1562.54,1578.04,14144,84980
08/22/2003,1578.04,1607.54,1568.54,1569.54,14785,84287
08/25/2003,1569.54,1573.04,1560.04,1571.54,8649,83885
08/26/2003,1574.04,1576.54,1544.54,1573.04,16065,86785
08/27/2003,1573.54,1585.54,1567.04,1584.54,8383,86182
08/28/2003,1584.54,1597.54,1573.54,1596.04,9775,86599
08/29/2003,1595.54,1610.54,1591.54,1606.54,6833,82152
09/02/2003,1607.04,1628.04,1598.54,1627.54,16066,83451
09/03/2003,1628.54,1640.54,1619.04,1626.04,13414,83928
09/04/2003,1625.54,1641.54,1620.54,1639.54,14074,84559
09/05/2003,1644.54,1646.04,1618.54,1630.54,19038,87477
09/08/2003,1628.54,1653.54,1628.54,1652.54,16829,85728
09/09/2003,1653.04,1658.04,1629.04,1636.04,18530,86289
09/10/2003,1632.54,1634.54,1596.54,1602.54,26935,18221
09/11/2003,1598.54,1623.54,1591.54,1617.04,20867,31050
09/12/2003,1617.54,1624.54,1593.54,1623.54,25492,41534
09/15/2003,1623.54,1629.04,1608.54,1611.54,18521,47314
09/16/2003,1612.04,1648.54,1611.04,1647.54,26037,55402
09/17/2003,1647.54,1652.54,1632.54,1642.04,17646,61625
09/18/2003,1640.54,1666.54,1631.54,1662.54,22976,65442
09/19/2003,1663.04,1665.54,1646.04,1656.04,11460,65522
09/22/2003,1654.54,1654.54,1621.04,1627.04,17568,67777
09/23/2003,1627.04,1653.04,1626.54,1650.54,18568,69342
09/24/2003,1650.04,1655.04,1598.54,1599.04,21446,72120
09/25/2003,1600.04,1620.54,1580.54,1581.04,18450,73050
09/26/2003,1580.54,1597.54,1570.54,1572.04,23928,73050
09/29/2003,1573.54,1598.54,1568.54,1597.54,17389,73785
09/30/2003,1598.04,1598.04,1564.54,1567.54,17357,70314
10/01/2003,1567.54,1599.54,1566.54,1595.04,17040,69124
10/02/2003,1594.04,1606.54,1587.54,1600.04,15070,70887
10/03/2003,1599.04,1649.54,1597.54,1638.04,17865,69828
10/06/2003,1636.54,1648.54,1632.54,1648.04,9173,69911
10/07/2003,1647.54,1657.54,1630.54,1656.54,16999,71004
10/08/2003,1656.54,1662.54,1639.04,1647.54,12857,72966
10/09/2003,1649.04,1681.54,1642.54,1659.04,17614,73494
10/10/2003,1658.54,1671.54,1656.04,1671.04,9957,73575
10/13/2003,1671.04,1685.54,1667.54,1680.04,9466,73551
10/14/2003,1680.04,1686.54,1668.54,1685.54,8749,73195
10/15/2003,1686.54,1706.54,1671.54,1678.04,14353,74592
10/16/2003,1673.54,1691.54,1668.04,1689.54,12966,75034
10/17/2003,1682.54,1690.54,1654.54,1655.04,15761,76081
10/20/2003,1655.54,1674.54,1650.54,1673.04,12275,75672
10/21/2003,1671.54,1689.04,1667.54,1681.04,12534,75810
10/22/2003,1681.04,1682.04,1647.54,1653.54,15820,76044
10/23/2003,1650.04,1651.04,1630.04,1636.04,19101,78203
10/24/2003,1636.04,1638.54,1608.54,1637.54,17029,79379
10/27/2003,1634.54,1648.54,1630.54,1639.04,11216,79315
10/28/2003,1638.54,1686.54,1638.54,1685.04,17649,79242
10/29/2003,1684.54,1687.54,1673.04,1683.04,14396,80346
10/30/2003,1682.04,1707.04,1676.04,1685.54,15665,80424
10/31/2003,1683.54,1692.04,1673.54,1679.54,9290,80316
11/03/2003,1674.54,1709.54,1674.54,1700.54,12567,80321
11/04/2003,1702.04,1705.54,1687.54,1692.04,8524,80951
11/05/2003,1690.04,1705.54,1676.04,1703.04,10901,80535
11/06/2003,1705.04,1709.54,1683.54,1709.04,13831,80733
11/07/2003,1704.54,1719.54,1693.54,1695.04,12687,82602
11/10/2003,1696.04,1701.04,1673.54,1678.04,12222,83778
11/11/2003,1680.04,1681.54,1663.54,1673.04,12423,84339
11/12/2003,1671.54,1708.54,1670.54,1703.54,13860,83949
11/13/2003,1704.04,1711.54,1691.54,1701.54,10636,84059
11/14/2003,1700.54,1710.54,1667.54,1671.04,17286,84454
11/17/2003,1670.04,1670.54,1639.04,1656.54,18940,87388
11/18/2003,1656.54,1668.04,1621.54,1624.04,17951,86884
11/19/2003,1624.04,1645.54,1621.04,1637.04,12988,87824
11/20/2003,1638.54,1657.04,1621.04,1624.04,18159,88641
11/21/2003,1623.54,1640.54,1618.54,1640.04,15083,87111
11/24/2003,1636.04,1680.04,1636.04,1677.04,16695,86184
11/25/2003,1677.04,1691.54,1673.54,1676.04,11821,84464
11/26/2003,1676.54,1689.54,1661.54,1682.54,14039,84808
11/27/2003,1682.54,1684.54,1680.04,1680.04,14039,84808
11/28/2003,1685.04,1689.54,1673.54,1686.54,6287,77480
12/01/2003,1687.04,1709.54,1683.04,1705.04,11730,76644
12/02/2003,1706.04,1710.54,1692.54,1697.04,11682,76847
12/03/2003,1696.54,1714.54,1679.04,1679.54,16276,76989
12/04/2003,1679.54,1697.04,1672.04,1694.54,15180,77036
12/05/2003,1685.54,1689.54,1666.54,1671.54,13171,77895
12/08/2003,1669.54,1682.04,1660.04,1679.04,15572,74408
12/09/2003,1679.54,1687.54,1643.54,1646.04,20380,74931
12/10/2003,1646.04,1656.54,1633.54,1651.54,22102,73988
12/11/2003,1646.54,1683.54,1644.04,1679.04,25582,35247
12/12/2003,1679.54,1684.04,1663.54,1679.04,24577,45993
12/15/2003,1706.54,1712.54,1652.54,1659.04,32301,55322
12/16/2003,1658.54,1668.04,1643.54,1661.04,23246,61976
12/17/2003,1662.04,1666.04,1649.54,1663.04,18660,63757
12/18/2003,1662.54,1693.04,1661.54,1690.04,24828,67446
12/19/2003,1687.04,1692.54,1674.04,1685.04,12810,66992
12/22/2003,1674.54,1693.54,1674.54,1690.04,7290,68035
12/23/2003,1689.54,1708.54,1687.54,1701.04,9663,68591
12/24/2003,1700.54,1707.54,1698.04,1703.04,3258,69022
12/26/2003,1703.54,1711.54,1700.04,1701.54,1834,69119
12/29/2003,1702.54,1728.54,1702.54,1726.54,5765,70361
12/30/2003,1726.54,1733.54,1719.54,1731.04,5905,71534
12/31/2003,1730.54,1735.04,1717.54,1727.54,6076,72280
01/02/2004,1732.54,1739.54,1716.54,1723.04,6331,73241
01/05/2004,1725.54,1754.54,1724.04,1752.04,12414,75709
01/06/2004,1751.54,1764.54,1746.04,1761.04,9969,75904
01/07/2004,1757.04,1774.04,1750.04,1773.54,13148,76632
01/08/2004,1773.04,1788.04,1771.54,1787.54,13245,72057
01/09/2004,1787.54,1801.54,1771.04,1778.04,15146,72384
01/12/2004,1778.04,1801.54,1775.54,1801.04,11678,72386
01/13/2004,1800.04,1805.54,1771.04,1785.04,13809,73035
01/14/2004,1785.54,1796.54,1780.54,1794.04,8833,72162
01/15/2004,1789.04,1805.04,1772.54,1794.04,18277,72914
01/16/2004,1793.04,1812.54,1792.54,1809.54,11397,71908
01/19/2004,1809.54,1814.54,1808.04,1809.04,11397,71908
01/20/2004,1811.04,1819.04,1799.54,1809.54,13817,73305
01/21/2004,1808.54,1813.54,1786.54,1803.54,18663,74192
01/22/2004,1807.04,1814.54,1789.04,1791.04,12422,73517
01/23/2004,1784.04,1805.54,1777.54,1789.54,12617,73312
01/26/2004,1789.04,1812.54,1780.04,1811.04,12974,74302
01/27/2004,1810.54,1812.04,1776.04,1776.54,15665,75735
01/28/2004,1776.04,1789.04,1745.54,1750.54,16544,75300
01/29/2004,1748.54,1759.04,1732.04,1756.04,22911,74027
01/30/2004,1757.54,1763.54,1744.54,1751.54,11527,72984
02/02/2004,1750.54,1765.54,1738.54,1745.54,14547,73107
02/03/2004,1744.54,1755.54,1740.04,1743.54,9985,72861
02/04/2004,1745.04,1745.04,1718.54,1719.54,14986,72843
02/05/2004,1719.54,1733.54,1718.54,1724.04,12480,71922
02/06/2004,1723.54,1757.04,1722.54,1751.04,15870,73233
02/09/2004,1753.04,1761.54,1747.54,1750.54,10983,73000
02/10/2004,1752.04,1762.04,1747.04,1754.04,9681,73823
02/11/2004,1754.04,1772.54,1748.54,1769.04,12664,74105
02/12/2004,1769.54,1774.54,1756.04,1757.04,10587,74319
02/13/2004,1757.54,1768.54,1735.54,1744.54,14023,74913
02/16/2004,1744.04,1748.54,1743.54,1745.04,14023,74913
02/17/2004,1744.04,1770.54,1743.54,1764.04,10605,75172
02/18/2004,1765.54,1772.54,1758.04,1767.54,11481,74194
02/19/2004,1769.04,1782.04,1738.54,1745.04,14686,74513
02/20/2004,1744.54,1751.54,1726.54,1740.04,20610,74631
02/23/2004,1740.04,1750.04,1710.54,1723.04,20381,74255
02/24/2004,1723.54,1731.54,1708.54,1720.04,19463,74645
02/25/2004,1721.04,1732.04,1715.04,1728.54,12207,75457
02/26/2004,1727.54,1738.54,1717.54,1732.04,11877,75482
02/27/2004,1732.54,1742.54,1716.04,1728.04,17981,73003
03/01/2004,1731.04,1748.04,1723.54,1746.54,18030,74453
03/02/2004,1747.54,1752.54,1729.04,1729.54,17025,73441
03/03/2004,1729.04,1731.54,1713.54,1720.54,15684,71878
03/04/2004,1721.54,1738.54,1720.54,1734.04,11080,70127
03/05/2004,1730.54,1750.54,1717.54,1731.04,22624,70123
03/08/2004,1732.04,1738.54,1693.54,1694.04,18801,71170
03/09/2004,1696.04,1703.54,1685.54,1691.54,24581,73117
03/10/2004,1692.54,1704.54,1669.54,1671.04,63794,73554
03/11/2004,1667.54,1685.04,1656.04,1659.04,34289,44259
03/12/2004,1659.54,1687.54,1653.54,1685.04,26036,52649
03/15/2004,1682.04,1687.54,1656.54,1661.04,28889,61304
03/16/2004,1660.04,1674.54,1649.54,1661.54,24698,66468
03/17/2004,1662.04,1689.54,1662.04,1685.04,31375,74103
03/18/2004,1684.54,1686.04,1662.54,1678.54,18722,77067
03/19/2004,1678.04,1685.54,1652.54,1653.54,13490,77138
03/22/2004,1652.04,1653.54,1624.54,1636.04,16259,77067
03/23/2004,1636.04,1649.54,1622.54,1625.04,14738,77764
03/24/2004,1625.54,1648.54,1619.54,1640.04,18145,78834
03/25/2004,1640.54,1682.54,1636.54,1678.04,20410,77991
03/26/2004,1678.54,1687.54,1671.54,1673.04,14711,78269
03/29/2004,1674.04,1702.54,1673.54,1697.04,18415,77637
03/30/2004,1697.04,1701.54,1684.54,1700.54,13608,76882
03/31/2004,1701.04,1706.54,1687.54,1695.04,12509,76691
04/01/2004,1696.54,1713.54,1691.54,1712.04,13779,76779
04/02/2004,1711.54,1750.04,1708.04,1748.54,38200,77522
04/05/2004,1747.04,1764.54,1741.54,1762.54,13425,78364
04/06/2004,1760.04,1763.04,1740.54,1742.04,12733,79511
04/07/2004,1741.54,1748.54,1730.54,1743.54,12750,80053
04/08/2004,1743.04,1760.54,1733.54,1743.04,12776,80471
04/12/2004,1743.54,1753.54,1739.04,1751.04,6296,80672
04/13/2004,1751.54,1761.54,1724.54,1730.04,14052,81270
04/14/2004,1726.54,1741.54,1716.04,1737.04,15862,81747
04/15/2004,1736.54,1741.54,1704.54,1709.54,14799,82632
04/16/2004,1708.04,1716.54,1695.54,1707.04,19965,82597
04/19/2004,1704.04,1727.04,1699.54,1724.54,11316,81486
04/20/2004,1724.54,1735.54,1689.04,1691.04,16793,81510
04/21/2004,1709.04,1709.04,1689.04,1702.04,14219,81634
04/22/2004,1709.04,1744.54,1698.54,1737.54,19288,81622
04/23/2004,1748.04,1754.54,1739.54,1751.54,14364,82657
04/26/2004,1750.04,1755.04,1729.54,1743.04,11392,83279
04/27/2004,1742.54,1751.54,1731.04,1738.04,11561,82239
04/28/2004,1738.04,1738.54,1703.54,1711.54,17639,83613
04/29/2004,1710.54,1716.04,1674.54,1689.54,23312,83684
04/30/2004,1687.54,1696.04,1653.54,1656.54,19806,81934
05/03/2004,1653.54,1683.54,1653.54,1668.04,15851,80694
05/04/2004,1667.54,1692.54,1663.54,1672.54,17358,80457
05/05/2004,1673.04,1690.54,1665.04,1685.54,12547,80375
05/06/2004,1685.54,1686.54,1657.04,1672.54,14189,81410
05/07/2004,1672.04,1688.04,1658.54,1659.54,18333,80164
05/10/2004,1657.04,1660.54,1637.04,1649.04,19494,80419
05/11/2004,1648.54,1677.54,1648.04,1669.54,13950,79912
05/12/2004,1673.54,1676.54,1631.54,1672.54,21853,80537
05/13/2004,1672.54,1680.54,1659.04,1663.04,14850,79959
05/14/2004,1663.04,1675.04,1647.54,1653.54,16688,79962
05/17/2004,1651.54,1654.54,1626.04,1640.04,13720,80310
05/18/2004,1639.54,1658.54,1638.54,1651.54,8486,79393
05/19/2004,1652.04,1682.54,1646.54,1649.54,17067,80326
05/20/2004,1649.04,1662.54,1643.54,1655.54,9981,79644
05/21/2004,1654.54,1669.54,1651.04,1662.04,11766,79921
05/24/2004,1661.04,1680.54,1661.04,1671.54,12336,80037
05/25/2004,1671.54,1704.54,1660.04,1699.54,21076,81096
05/26/2004,1700.04,1709.54,1693.04,1709.04,12587,79672
05/27/2004,1708.54,1722.04,1703.54,1720.54,14057,79775
05/28/2004,1719.54,1725.04,1710.54,1720.54,8159,77749
05/31/2004,1719.54,1723.54,1716.54,1720.04,8159,77749
06/01/2004,1719.54,1724.04,1706.54,1722.54,12801,78969
06/02/2004,1719.04,1728.04,1708.54,1719.04,16833,78579
06/03/2004,1719.54,1720.54,1695.54,1696.54,13964,76563
06/04/2004,1702.54,1727.54,1698.04,1710.04,15394,74744
06/07/2004,1707.54,1746.54,1707.54,1744.54,18670,75253
06/08/2004,1744.54,1749.54,1735.54,1746.04,18389,75216
06/09/2004,1745.54,1748.04,1721.54,1725.04,26471,74430
06/10/2004,1729.54,1736.04,1724.04,1735.54,18033,0
06/11/2004,1735.54,1736.54,1728.54,1728.54,399,18883
06/14/2004,1729.54,1733.04,1705.54,1715.54,29983,46428
06/15/2004,1714.04,1743.04,1714.04,1734.54,25677,54001
06/16/2004,1732.54,1740.54,1727.54,1731.54,18475,61393
06/17/2004,1730.54,1732.04,1712.04,1719.04,15705,65031
06/18/2004,1719.04,1736.04,1710.04,1717.54,12457,66074
06/21/2004,1719.04,1728.54,1704.54,1707.54,7627,66145
06/22/2004,1707.04,1730.54,1702.04,1729.04,13002,66123
06/23/2004,1728.54,1749.54,1721.54,1746.04,12473,65416
06/24/2004,1745.54,1756.54,1738.54,1743.04,13046,66588
06/25/2004,1743.54,1758.04,1740.54,1755.04,10354,67217
06/28/2004,1753.54,1770.54,1738.04,1743.04,12901,67643
06/29/2004,1743.04,1761.54,1739.04,1757.04,10153,66895
06/30/2004,1758.04,1778.04,1755.54,1770.54,11072,67000
07/01/2004,1771.04,1774.54,1732.54,1743.54,13978,67221
07/02/2004,1741.54,1747.04,1727.54,1737.54,12674,68679
07/06/2004,1739.04,1743.04,1695.04,1703.04,17707,67724
07/07/2004,1702.04,1712.54,1699.54,1703.54,12024,67192
07/08/2004,1703.04,1705.54,1683.04,1688.04,15103,67171
07/09/2004,1691.04,1702.54,1686.54,1691.54,8914,67054
07/12/2004,1694.54,1695.04,1670.04,1683.54,12217,67228
07/13/2004,1684.04,1693.04,1678.54,1683.54,7515,67057
07/14/2004,1675.54,1686.04,1663.54,1668.54,16318,67573
07/15/2004,1670.54,1679.54,1663.04,1663.54,11135,68563
07/16/2004,1666.54,1677.54,1644.54,1647.04,14710,68603
07/19/2004,1647.54,1659.54,1638.54,1644.54,11965,67147
07/20/2004,1645.54,1684.54,1640.54,1677.04,13061,68073
07/21/2004,1677.54,1687.54,1635.04,1636.04,20590,70457
07/22/2004,1633.54,1663.04,1629.54,1655.04,19051,69456
07/23/2004,1642.04,1650.54,1621.04,1627.54,12457,70044
07/26/2004,1632.04,1637.54,1609.54,1622.54,12419,70024
07/27/2004,1622.54,1647.54,1622.04,1640.04,12979,70777
07/28/2004,1640.54,1644.54,1611.04,1634.54,16808,72946
07/29/2004,1634.04,1656.04,1629.54,1651.04,11202,71845
07/30/2004,1653.04,1663.54,1644.04,1652.04,10836,64784
08/02/2004,1648.54,1660.54,1637.54,1656.54,8919,63687
08/03/2004,1656.04,1657.04,1626.54,1628.04,10721,65114
08/04/2004,1628.04,1637.54,1618.54,1628.54,10840,66000
08/05/2004,1627.54,1636.04,1602.54,1603.54,10934,66442
08/06/2004,1603.04,1609.54,1564.54,1567.04,18079,68190
08/09/2004,1571.54,1576.54,1565.04,1570.04,11092,67389
08/10/2004,1571.04,1597.54,1570.54,1586.04,9989,66656
08/11/2004,1586.04,1586.54,1560.04,1576.04,13990,68130
08/12/2004,1575.04,1580.54,1553.04,1558.04,10844,68284
08/13/2004,1560.04,1567.04,1551.54,1561.04,11479,70192
08/16/2004,1559.54,1585.54,1553.04,1571.54,11018,69978
08/17/2004,1571.54,1594.54,1569.54,1588.04,12408,69373
08/18/2004,1587.04,1613.54,1578.54,1611.04,16374,68664
08/19/2004,1611.54,1614.04,1594.54,1605.04,10319,69411
08/20/2004,1604.54,1624.04,1597.54,1617.04,11279,70034
08/23/2004,1617.04,1628.54,1614.04,1621.04,7982,70729
08/24/2004,1620.54,1629.54,1610.54,1623.04,14714,72650
08/25/2004,1622.04,1642.54,1613.54,1639.54,9950,71881
08/26/2004,1639.04,1639.54,1629.54,1632.54,5797,71353
08/27/2004,1632.04,1644.54,1630.54,1639.54,7008,72057
08/30/2004,1639.54,1645.04,1614.54,1616.54,8708,73682
08/31/2004,1618.04,1622.54,1602.54,1619.54,11879,75194
09/01/2004,1618.54,1635.04,1609.54,1627.54,12302,74932
09/02/2004,1626.54,1653.54,1623.54,1647.54,10782,73424
09/03/2004,1636.04,1643.54,1618.54,1624.54,11339,73716
09/06/2004,1623.54,1631.54,1622.04,1628.04,11339,73716
09/07/2004,1623.54,1641.54,1622.04,1633.54,12461,74118
09/08/2004,1633.04,1644.54,1623.54,1630.04,50242,67885
09/09/2004,1634.54,1647.04,1622.54,1640.04,30285,35035
09/10/2004,1639.04,1665.04,1635.54,1662.54,20584,42182
09/13/2004,1662.54,1686.54,1660.04,1681.04,21425,50259
09/14/2004,1679.54,1687.54,1672.54,1683.04,28761,62364
09/15/2004,1685.04,1685.04,1661.54,1667.54,18353,66957
09/16/2004,1667.54,1679.54,1662.54,1670.04,14144,70744
09/17/2004,1668.54,1678.54,1663.54,1673.54,12640,72250
09/20/2004,1672.54,1687.54,1664.54,1676.04,10573,73055
09/21/2004,1677.54,1691.54,1674.04,1680.04,9480,72420
09/22/2004,1679.54,1681.04,1651.54,1655.54,12920,73732
09/23/2004,1655.54,1663.54,1651.54,1654.04,8460,73421
09/24/2004,1653.04,1664.54,1646.04,1649.04,12232,73552
09/27/2004,1649.54,1653.54,1631.04,1636.04,10578,72598
09/28/2004,1636.54,1643.54,1625.54,1638.04,13332,74430
09/29/2004,1638.04,1661.54,1634.04,1660.04,14008,75693
09/30/2004,1659.54,1667.04,1651.54,1662.04,13466,75318
10/01/2004,1660.54,1702.54,1656.54,1701.04,19819,76054
10/04/2004,1700.04,1722.04,1700.04,1708.54,14991,76778
10/05/2004,1708.54,1717.54,1703.04,1712.54,9082,77647
10/06/2004,1713.04,1724.54,1700.54,1723.54,11715,75806
10/07/2004,1722.54,1724.54,1703.04,1707.04,10593,72536
10/08/2004,1707.54,1714.04,1675.54,1680.04,13513,72393
10/11/2004,1681.54,1690.54,1679.54,1687.04,6050,71791
10/12/2004,1687.04,1687.54,1663.54,1684.04,14279,71829
10/13/2004,1687.04,1701.54,1673.04,1681.54,15343,72508
10/14/2004,1679.04,1686.04,1669.04,1675.04,10849,72101
10/15/2004,1672.04,1690.54,1666.54,1680.54,13993,72550
10/18/2004,1682.54,1705.54,1669.54,1701.54,15244,73981
10/19/2004,1702.04,1718.54,1687.54,1690.54,15430,73458
10/20/2004,1690.54,1704.54,1681.54,1697.04,16288,75503
10/21/2004,1697.54,1726.54,1693.54,1720.04,15925,74682
10/22/2004,1713.54,1725.54,1684.54,1688.04,12202,74069
10/25/2004,1686.04,1687.04,1674.04,1679.54,13316,72893
10/26/2004,1680.54,1689.54,1670.54,1688.04,10396,73801
10/27/2004,1687.04,1731.54,1682.04,1724.04,20067,74801
10/28/2004,1723.54,1739.54,1717.04,1734.04,14128,75487
10/29/2004,1734.54,1745.04,1721.54,1734.54,12819,75888
11/01/2004,1728.54,1743.04,1726.54,1736.04,7469,76350
11/02/2004,1736.54,1757.54,1732.54,1742.54,14391,78640
11/03/2004,1742.54,1773.54,1738.04,1752.54,15204,79536
11/04/2004,1748.04,1767.54,1739.54,1759.54,14166,80293
11/05/2004,1759.54,1783.04,1758.54,1775.04,13682,80448
11/08/2004,1773.54,1779.04,1767.54,1775.54,7694,80560
11/09/2004,1775.54,1781.54,1766.54,1771.04,9228,82362
11/10/2004,1771.54,1777.54,1760.54,1767.04,9951,81423
11/11/2004,1765.54,1789.54,1764.04,1785.54,9865,83167
11/12/2004,1785.54,1802.54,1782.04,1800.04,11276,84408
11/15/2004,1801.04,1809.54,1796.04,1808.04,7917,85566
11/16/2004,1807.54,1808.54,1788.04,1800.04,10110,85227
11/17/2004,1801.04,1827.54,1801.04,1819.04,12244,86825
11/18/2004,1818.54,1829.04,1809.54,1827.04,7406,86736
11/19/2004,1826.54,1827.54,1797.54,1802.54,12432,88073
11/22/2004,1800.04,1816.54,1792.54,1816.04,12925,86240
11/23/2004,1815.54,1820.04,1798.54,1814.54,11984,87364
11/24/2004,1814.54,1830.54,1814.04,1827.04,11238,87004
11/26/2004,1837.54,1838.54,1821.54,1822.04,6492,83451
11/29/2004,1821.54,1840.54,1812.54,1822.04,11237,83810
11/30/2004,1822.54,1829.54,1816.04,1817.54,8189,84264
12/01/2004,1820.54,1853.54,1819.54,1847.04,13824,82993
12/02/2004,1848.04,1870.04,1844.54,1857.54,14328,81929
12/03/2004,1870.54,1878.04,1855.04,1856.04,11711,81152
12/06/2004,1856.04,1871.54,1850.54,1863.04,11252,79745
12/07/2004,1864.04,1873.54,1836.54,1837.54,19336,79394
12/08/2004,1837.54,1861.04,1832.54,1855.54,32832,18994
12/09/2004,1832.54,1861.54,1822.04,1851.04,26295,37858
12/10/2004,1851.04,1856.04,1844.54,1853.04,14076,43058
12/13/2004,1853.54,1867.54,1852.04,1867.04,16879,50164
12/14/2004,1867.04,1878.04,1861.54,1871.04,18342,57962
12/15/2004,1872.04,1881.04,1859.04,1869.04,16950,62906
12/16/2004,1867.04,1871.54,1845.54,1856.54,14669,65345
12/17/2004,1856.04,1861.04,1846.04,1846.54,10304,66304
12/20/2004,1845.54,1860.04,1831.04,1840.04,9981,66393
12/21/2004,1840.54,1856.54,1838.04,1852.04,9280,66802
12/22/2004,1851.04,1865.04,1847.04,1852.04,6278,66994
12/23/2004,1853.04,1864.54,1850.04,1854.54,4221,66542
12/27/2004,1856.54,1868.04,1843.04,1853.04,5632,66640
12/28/2004,1853.04,1868.54,1852.04,1866.04,4715,65009
12/29/2004,1866.04,1875.04,1861.54,1869.54,4791,65015
12/30/2004,1869.04,1873.54,1862.04,1864.04,3008,64976
12/31/2004,1865.04,1873.04,1858.04,1864.54,4820,63386
01/03/2005,1863.54,1880.04,1842.04,1851.54,13004,64814
01/04/2005,1819.04,1856.04,1807.04,1818.54,15603,63606
01/05/2005,1818.54,1824.04,1800.54,1801.54,18540,65615
01/06/2005,1799.04,1814.04,1798.04,1799.04,10363,66383
01/07/2005,1799.04,1820.04,1793.54,1803.54,15632,66060
01/10/2005,1806.54,1820.54,1800.04,1804.04,10228,70838
01/11/2005,1804.54,1808.04,1787.04,1795.04,10558,72125
01/12/2005,1801.04,1809.04,1784.04,1804.04,14091,73096
01/13/2005,1806.54,1812.54,1783.54,1786.04,11064,74640
01/14/2005,1785.54,1805.04,1784.04,1798.54,6871,73856
01/18/2005,1803.54,1816.54,1792.04,1812.04,10952,74593
01/19/2005,1813.54,1816.04,1778.04,1778.54,11369,76434
01/20/2005,1770.54,1776.04,1755.04,1758.54,13227,76429
01/21/2005,1761.04,1767.04,1742.04,1745.54,12588,75974
01/24/2005,1746.54,1750.54,1720.04,1727.04,13484,75564
01/25/2005,1727.04,1746.04,1727.04,1731.04,12015,76434
01/26/2005,1731.04,1754.04,1731.04,1742.54,11478,76241
01/27/2005,1743.04,1753.04,1736.54,1745.04,14222,74651
01/28/2005,1748.04,1753.54,1725.54,1745.54,17193,73624
01/31/2005,1747.54,1764.04,1747.54,1760.04,11938,74643
02/01/2005,1765.54,1768.04,1756.54,1765.54,7066,75162
02/02/2005,1765.54,1771.54,1754.04,1760.54,9182,76537
02/03/2005,1757.54,1761.04,1740.04,1747.54,8220,77300
02/04/2005,1747.54,1775.04,1743.04,1770.04,11147,77805
02/07/2005,1774.04,1778.04,1761.04,1766.54,10651,77460
02/08/2005,1767.04,1782.04,1763.04,1765.54,9214,78697
02/09/2005,1764.54,1773.04,1743.04,1745.04,11829,78358
02/10/2005,1745.04,1753.54,1735.04,1742.54,8141,78802
02/11/2005,1741.54,1775.04,1737.04,1770.04,12438,79606
02/14/2005,1773.04,1779.04,1768.04,1773.54,5939,79726
02/15/2005,1773.04,1801.04,1773.04,1784.54,11513,79177
02/16/2005,1784.04,1789.04,1773.04,1781.54,8436,79612
02/17/2005,1782.54,1786.04,1757.04,1760.04,15036,85034
02/18/2005,1760.04,1765.04,1750.04,1753.04,8207,84235
02/22/2005,1753.04,1761.54,1730.04,1738.04,15364,87030
02/23/2005,1737.04,1745.04,1727.04,1737.54,11906,86200
02/24/2005,1737.54,1757.04,1729.04,1754.54,10043,85813
02/25/2005,1755.04,1767.54,1751.04,1767.04,9990,85053
02/28/2005,1766.54,1772.04,1736.04,1749.04,11846,86310
03/01/2005,1749.54,1767.54,1747.04,1765.04,8902,87354
03/02/2005,1763.54,1779.04,1753.04,1761.04,8753,86885
03/03/2005,1761.04,1768.54,1739.04,1750.04,12151,89943
03/04/2005,1749.54,1769.04,1747.54,1761.04,10795,81342
03/07/2005,1763.54,1791.04,1760.04,1780.54,14474,79813
03/08/2005,1785.04,1787.04,1764.54,1768.04,10670,78714
03/09/2005,1769.54,1776.04,1757.04,1770.04,5373,10663
03/10/2005,1763.04,1764.54,1740.54,1760.04,14983,17406
03/11/2005,1765.04,1771.04,1737.54,1744.54,22818,30105
03/14/2005,1744.04,1752.04,1738.54,1751.04,18705,37202
03/15/2005,1752.04,1757.54,1736.04,1740.04,20088,43357
03/16/2005,1739.54,1745.54,1717.04,1721.54,23309,50270
03/17/2005,1722.04,1732.54,1717.04,1724.04,19817,52726
03/18/2005,1725.54,1729.54,1709.54,1717.04,12035,53554
03/21/2005,1718.04,1726.04,1705.04,1714.54,10952,53105
03/22/2005,1713.54,1725.04,1699.04,1700.54,9599,53684
03/23/2005,1699.04,1715.04,1690.04,1705.04,14245,55154
03/24/2005,1705.04,1721.04,1704.04,1706.04,7362,55079
03/28/2005,1708.54,1720.04,1705.04,1707.04,5464,55395
03/29/2005,1707.54,1719.04,1692.04,1703.04,9297,55766
03/30/2005,1703.04,1726.04,1701.54,1725.04,10630,55775
03/31/2005,1725.54,1730.54,1712.04,1717.04,8374,52511
04/01/2005,1717.04,1739.04,1699.04,1706.04,8374,52511
04/04/2005,1705.04,1716.04,1695.04,1711.04,6590,54202
04/05/2005,1712.54,1721.04,1711.04,1717.54,6844,53634
04/06/2005,1717.04,1731.04,1710.54,1719.04,9460,52840
04/07/2005,1719.04,1736.04,1713.04,1735.04,8230,51504
04/08/2005,1735.54,1737.54,1717.04,1719.54,6720,51723
04/11/2005,1718.04,1725.04,1709.04,1712.04,8165,52131
04/12/2005,1712.04,1724.04,1692.04,1719.54,13960,52387
04/13/2005,1720.04,1720.04,1691.54,1696.04,9469,52738
04/14/2005,1697.04,1700.54,1665.04,1667.04,15510,55453
04/15/2005,1666.04,1670.04,1639.04,1640.54,15260,56991
04/18/2005,1641.54,1651.04,1627.04,1640.54,11146,57329
04/19/2005,1640.54,1656.04,1640.54,1652.04,6134,57709
04/20/2005,1657.04,1665.54,1635.04,1640.54,14202,60501
04/21/2005,1637.54,1680.04,1636.04,1675.04,12411,59974
04/22/2005,1675.04,1676.54,1643.04,1657.54,9491,60296
04/25/2005,1657.54,1670.04,1656.04,1667.54,8940,59062
04/26/2005,1667.54,1678.04,1651.54,1655.04,10234,60945
04/27/2005,1653.54,1660.54,1639.54,1653.04,10293,61559
04/28/2005,1654.04,1656.54,1638.04,1638.54,7276,61935
04/29/2005,1641.54,1653.04,1623.04,1651.54,13965,61809
05/02/2005,1652.04,1665.04,1645.04,1653.54,8942,60893
05/03/2005,1654.04,1667.04,1649.54,1664.04,8666,58184
05/04/2005,1664.04,1684.04,1659.04,1678.04,10620,57047
05/05/2005,1679.04,1688.04,1671.04,1682.54,7138,58338
05/06/2005,1682.04,1693.04,1678.04,1684.04,5761,58149
05/09/2005,1685.04,1693.04,1675.04,1689.54,6310,57108
05/10/2005,1690.04,1691.04,1674.04,1680.04,5755,57813
05/11/2005,1680.04,1690.54,1662.04,1687.04,10595,58219
05/12/2005,1687.04,1698.04,1675.04,1683.54,8194,58664
05/13/2005,1687.04,1709.04,1685.04,1700.04,10261,58798
05/16/2005,1700.04,1711.54,1694.54,1707.54,6488,58473
05/17/2005,1707.54,1721.04,1697.54,1720.04,8227,58296
05/18/2005,1720.04,1744.54,1714.54,1738.54,12526,56785
05/19/2005,1739.04,1751.04,1737.54,1750.04,8299,55069
05/20/2005,1749.54,1758.04,1744.04,1756.54,6585,54993
05/23/2005,1757.04,1770.04,1753.54,1765.04,9464,55536
05/24/2005,1764.04,1770.04,1757.54,1766.54,7797,54339
05/25/2005,1766.04,1768.04,1752.54,1764.54,7677,54735
05/26/2005,1763.54,1780.54,1762.54,1775.04,9557,54115
05/27/2005,1774.04,1779.54,1769.04,1778.04,3121,53878
05/31/2005,1781.54,1785.04,1766.04,1771.04,6119,53213
06/01/2005,1771.04,1796.54,1769.04,1783.54,13760,52601
06/02/2005,1783.04,1798.04,1781.04,1797.54,4677,52238
06/03/2005,1797.04,1802.54,1769.04,1776.54,7125,52717
06/06/2005,1775.54,1778.54,1767.04,1771.54,4636,52001
06/07/2005,1771.54,1788.04,1758.04,1760.04,9746,52106
06/08/2005,1760.04,1768.54,1751.04,1768.04,8827,12042
06/09/2005,1754.54,1770.54,1747.04,1763.54,14256,18298
06/10/2005,1763.04,1767.04,1742.54,1750.04,12622,24921
06/13/2005,1750.04,1766.54,1745.54,1757.04,14353,31183
06/14/2005,1757.54,1775.54,1746.54,1752.54,15154,37054
06/15/2005,1752.54,1763.04,1735.54,1754.04,15434,40199
06/16/2005,1753.54,1767.54,1752.54,1761.54,14341,44341
06/17/2005,1761.54,1774.54,1758.54,1762.54,5755,43913
06/20/2005,1763.04,1772.54,1751.54,1760.04,4524,44308
06/21/2005,1760.04,1769.54,1755.54,1765.54,5628,44850
06/22/2005,1765.54,1773.04,1752.54,1762.54,6031,44798
06/23/2005,1762.54,1775.54,1740.54,1742.04,11744,46667
06/24/2005,1742.04,1744.54,1722.04,1726.04,9370,48241
06/27/2005,1726.04,1729.54,1714.04,1720.54,7669,49900
06/28/2005,1720.54,1737.54,1720.04,1731.54,5920,49429
06/29/2005,1731.04,1737.54,1724.54,1726.04,4360,49355
06/30/2005,1726.54,1734.54,1714.54,1717.54,6223,49898
07/01/2005,1716.04,1727.54,1712.54,1714.54,4576,50071
07/05/2005,1713.04,1733.54,1706.04,1728.04,6689,50026
07/06/2005,1728.54,1736.54,1719.54,1721.54,6063,50787
07/07/2005,1721.04,1728.54,1679.54,1727.04,12310,51572
07/08/2005,1726.54,1759.54,1724.04,1759.04,10345,51011
07/11/2005,1757.04,1773.54,1756.54,1772.04,7755,50752
07/12/2005,1771.54,1784.04,1765.54,1776.54,6899,50368
07/13/2005,1777.54,1783.04,1771.54,1781.54,4484,47754
07/14/2005,1783.04,1800.04,1778.04,1798.54,7740,47953
07/15/2005,1798.04,1805.54,1791.04,1801.54,5063,47316
07/18/2005,1799.54,1801.04,1792.04,1796.54,3664,47377
07/19/2005,1797.04,1815.54,1796.54,1814.54,4253,47699
07/20/2005,1809.04,1828.04,1800.54,1823.04,7010,48101
07/21/2005,1829.04,1838.04,1813.04,1820.54,7759,48739
07/22/2005,1819.04,1829.04,1813.54,1824.04,5988,48905
07/25/2005,1823.54,1830.54,1812.54,1818.54,4667,49479
07/26/2005,1819.04,1825.54,1811.54,1821.54,4470,49321
07/27/2005,1822.04,1835.54,1812.54,1832.04,5412,50010
07/28/2005,1832.04,1842.04,1829.54,1841.04,5050,49910
07/29/2005,1841.04,1844.54,1825.54,1826.04,5300,49721
08/01/2005,1829.54,1837.54,1824.54,1829.54,4219,48898
08/02/2005,1828.54,1849.54,1828.54,1843.54,6927,49208
08/03/2005,1843.54,1849.54,1838.54,1847.04,6041,48249
08/04/2005,1846.54,1847.04,1826.54,1831.04,6816,48379
08/05/2005,1830.54,1834.54,1819.54,1822.04,6347,48482
08/08/2005,1821.54,1828.54,1808.04,1813.04,5512,48526
08/09/2005,1813.04,1826.54,1812.04,1822.04,6050,48255
08/10/2005,1822.54,1830.04,1800.54,1810.54,9386,50614
08/11/2005,1809.54,1823.54,1805.54,1809.04,9052,52273
08/12/2005,1809.54,1814.54,1800.04,1807.04,6410,53136
08/15/2005,1806.54,1827.04,1804.54,1820.54,4983,52656
08/16/2005,1821.04,1821.54,1790.54,1797.54,7361,53913
08/17/2005,1797.04,1808.04,1792.04,1798.04,8391,54712
08/18/2005,1798.54,1804.54,1791.54,1794.04,5318,55203
08/19/2005,1794.04,1801.04,1790.54,1794.04,4045,54780
08/22/2005,1793.04,1807.54,1783.54,1795.04,7621,55613
08/23/2005,1795.54,1797.04,1783.54,1792.04,6306,56531
08/24/2005,1791.04,1807.54,1776.54,1779.54,10092,56757
08/25/2005,1779.04,1787.54,1777.54,1781.54,7665,57691
08/26/2005,1781.54,1785.04,1769.54,1778.04,5620,58434
08/29/2005,1773.54,1793.54,1760.04,1789.04,7702,57301
08/30/2005,1789.54,1791.54,1771.04,1784.54,5786,57428
08/31/2005,1784.04,1803.54,1777.04,1798.54,9898,53308
09/01/2005,1800.54,1805.04,1789.54,1793.54,6193,53132
09/02/2005,1793.04,1800.04,1787.54,1791.04,4871,52697
09/05/2005,1791.54,1796.04,1791.54,1796.04,100,52697
09/06/2005,1796.04,1814.54,1791.54,1813.04,9716,54709
09/07/2005,1813.54,1829.54,1806.04,1826.04,6832,9667
09/08/2005,1808.54,1822.54,1808.54,1813.54,11112,15635
09/09/2005,1812.54,1826.54,1810.54,1824.04,12370,24850
09/12/2005,1825.54,1833.54,1821.54,1828.04,17081,30759
09/13/2005,1827.54,1835.54,1819.54,1824.54,15479,37681
09/14/2005,1824.54,1829.04,1803.54,1805.54,18674,45327
09/15/2005,1805.54,1810.54,1799.04,1801.04,14899,50964
09/16/2005,1800.04,1816.04,1800.04,1813.04,6416,51742
09/19/2005,1814.04,1814.04,1793.04,1803.54,6710,51726
09/20/2005,1804.54,1819.54,1788.54,1793.54,10939,51721
09/21/2005,1792.54,1796.54,1774.54,1776.04,12389,54844
09/22/2005,1775.04,1784.54,1765.54,1778.54,8722,55509
09/23/2005,1778.54,1791.04,1771.54,1786.54,6629,55238
09/26/2005,1794.04,1798.54,1777.54,1788.54,6779,56179
09/27/2005,1787.54,1791.54,1775.54,1783.04,5835,56415
09/28/2005,1783.04,1793.54,1776.54,1782.04,5848,56611
09/29/2005,1781.54,1804.54,1772.54,1802.54,12126,56313
09/30/2005,1802.04,1817.54,1799.54,1815.54,9550,53653
10/03/2005,1817.04,1826.04,1815.54,1820.04,9278,55250
10/04/2005,1818.54,1831.04,1804.54,1805.54,8757,56344
10/05/2005,1805.54,1808.54,1782.54,1784.04,11382,55349
10/06/2005,1784.54,1788.54,1750.04,1766.04,14713,56937
10/07/2005,1766.04,1774.54,1760.54,1764.54,10059,57781
10/10/2005,1764.04,1772.54,1755.04,1756.04,7207,59276
10/11/2005,1757.04,1765.04,1744.54,1747.04,9677,59620
10/12/2005,1748.54,1754.04,1727.04,1728.04,11150,60662
10/13/2005,1730.04,1748.54,1724.54,1737.54,11340,62184
10/14/2005,1738.04,1755.04,1738.04,1751.54,14600,62476
10/17/2005,1752.04,1760.54,1743.54,1757.54,5873,62588
10/18/2005,1758.54,1763.04,1745.54,1748.54,6937,64024
10/19/2005,1749.04,1783.54,1735.04,1782.54,13571,63024
10/20/2005,1778.04,1785.04,1755.54,1767.54,9609,62919
10/21/2005,1768.04,1781.54,1763.54,1777.04,9484,62810
10/24/2005,1776.54,1800.54,1769.54,1799.54,10762,62694
10/25/2005,1799.04,1799.04,1781.54,1791.54,7423,62835
10/26/2005,1792.04,1802.54,1780.54,1787.54,6837,62491
10/27/2005,1785.54,1786.04,1751.04,1756.54,7424,63185
10/28/2005,1750.04,1766.54,1746.54,1762.04,7128,63360
10/31/2005,1762.04,1793.54,1762.04,1788.04,7683,62440
11/01/2005,1777.54,1791.54,1776.04,1787.04,4223,62384
11/02/2005,1786.04,1811.54,1779.04,1811.04,10651,62332
11/03/2005,1809.54,1835.54,1806.54,1830.54,10931,64394
11/04/2005,1830.54,1840.04,1823.54,1834.04,6854,62040
11/07/2005,1835.54,1842.54,1828.54,1834.54,5977,61981
11/08/2005,1834.04,1844.54,1829.54,1838.04,6488,61982
11/09/2005,1838.54,1843.54,1830.54,1839.54,5480,61005
11/10/2005,1839.54,1858.54,1827.04,1858.04,8682,60849
11/11/2005,1858.54,1867.54,1857.54,1860.54,8308,58826
11/14/2005,1860.04,1864.54,1854.54,1860.54,6556,59320
11/15/2005,1859.54,1866.54,1845.54,1854.04,5693,59084
11/16/2005,1853.04,1863.54,1848.04,1863.04,7621,56701
11/17/2005,1862.04,1888.54,1862.04,1886.04,9227,56253
11/18/2005,1885.54,1896.54,1880.54,1884.54,6869,56619
11/21/2005,1886.04,1893.54,1878.54,1893.04,5807,58483
11/22/2005,1892.54,1904.04,1884.04,1898.04,5210,58757
11/23/2005,1896.54,1910.54,1896.54,1902.04,6292,58380
11/25/2005,1900.04,1906.54,1898.04,1906.04,3138,58804
11/28/2005,1905.04,1908.04,1888.04,1894.04,9526,57945
11/29/2005,1892.54,1903.04,1881.04,1882.54,9068,55653
11/30/2005,1882.04,1887.54,1874.54,1876.54,8495,55212
12/01/2005,1878.04,1910.54,1877.54,1905.54,8127,54243
12/02/2005,1906.54,1913.54,1902.54,1911.54,6122,53304
12/05/2005,1911.54,1911.54,1891.54,1901.04,5709,50592
12/06/2005,1901.04,1921.04,1901.04,1906.04,10413,51173
12/07/2005,1906.54,1925.04,1906.54,1919.04,8640,17716
12/08/2005,1905.04,1906.54,1876.04,1888.54,13708,22063
12/09/2005,1884.04,1897.04,1880.54,1895.54,12735,28194
12/12/2005,1898.04,1903.54,1892.54,1901.54,13002,37042
12/13/2005,1902.04,1915.54,1895.54,1908.54,15052,42796
12/14/2005,1908.54,1910.54,1894.04,1903.04,11772,48649
12/15/2005,1904.04,1908.54,1889.54,1901.54,9716,51849
12/16/2005,1901.04,1909.04,1890.54,1894.04,4982,52196
12/19/2005,1895.04,1897.54,1862.04,1864.04,8396,53726
12/20/2005,1864.04,1873.54,1857.54,1864.04,6785,54354
12/21/2005,1864.54,1884.54,1864.54,1868.54,6107,54167
12/22/2005,1869.54,1886.54,1868.04,1885.04,6299,56283
12/23/2005,1885.54,1890.54,1878.54,1884.54,4035,54312
12/27/2005,1885.04,1894.54,1864.54,1868.04,5843,55233
12/28/2005,1868.04,1873.54,1860.54,1865.54,4530,56120
12/29/2005,1866.04,1870.54,1850.54,1852.54,4594,57165
12/30/2005,1853.04,1854.54,1837.54,1843.54,4356,57459
01/03/2006,1842.54,1885.54,1830.54,1877.54,9257,58579
01/04/2006,1878.54,1898.04,1872.04,1897.54,10634,59197
01/05/2006,1897.54,1908.54,1894.54,1907.54,7039,59846
01/06/2006,1906.54,1934.54,1905.04,1932.54,13395,60440
01/09/2006,1932.04,1943.54,1926.54,1939.04,8230,60010
01/10/2006,1937.54,1945.04,1927.54,1944.54,10308,59752
01/11/2006,1944.04,1958.54,1940.54,1955.54,7449,60245
01/12/2006,1954.54,1957.04,1939.04,1948.54,6567,60751
01/13/2006,1948.04,1950.54,1934.04,1944.54,4700,60652
01/17/2006,1944.04,1948.54,1924.54,1936.04,8006,60387
01/18/2006,1926.04,1926.04,1904.04,1912.04,14618,62794
01/19/2006,1908.54,1937.54,1908.54,1923.04,11173,63769
01/20/2006,1922.54,1922.54,1867.54,1870.04,18730,63634
01/23/2006,1869.54,1880.54,1864.54,1872.54,9279,62292
01/24/2006,1872.54,1890.54,1866.54,1877.54,8503,61595
01/25/2006,1877.54,1888.04,1863.54,1873.04,8934,62457
01/26/2006,1871.54,1889.54,1869.54,1883.04,7033,62591
01/27/2006,1884.54,1917.54,1884.04,1907.04,10317,61882
01/30/2006,1906.54,1915.54,1903.54,1908.04,4951,60969
01/31/2006,1908.04,1912.54,1877.54,1904.04,7510,62734
02/01/2006,1885.54,1909.54,1885.54,1908.04,8448,62258
02/02/2006,1907.04,1907.04,1873.04,1873.54,7603,61326
02/03/2006,1874.54,1883.54,1849.54,1852.04,11273,61653
02/06/2006,1852.54,1859.54,1842.04,1854.04,6471,61536
02/07/2006,1855.04,1855.54,1835.54,1847.04,6842,61012
02/08/2006,1846.54,1864.54,1845.04,1860.04,8621,59711
02/09/2006,1860.54,1873.54,1842.54,1843.54,7657,60333
02/10/2006,1844.04,1860.04,1827.54,1851.04,11283,60442
02/13/2006,1850.54,1850.54,1828.54,1837.54,6023,60984
02/14/2006,1837.54,1858.54,1833.04,1850.54,9908,60876
02/15/2006,1850.54,1867.54,1844.54,1864.04,8016,62360
02/16/2006,1864.04,1882.04,1862.04,1880.04,6897,63284
02/17/2006,1881.54,1881.54,1860.54,1862.04,6362,63435
02/21/2006,1861.04,1866.54,1840.54,1845.54,11039,65364
02/22/2006,1845.04,1874.54,1842.54,1864.04,8023,65047
02/23/2006,1863.54,1877.54,1857.54,1860.04,5254,65427
02/24/2006,1859.04,1869.54,1854.54,1868.04,7437,62736
02/27/2006,1869.54,1890.54,1868.04,1879.54,7645,61061
02/28/2006,1881.04,1883.54,1853.54,1859.04,11527,62161
03/01/2006,1857.04,1885.54,1857.04,1882.54,8649,61209
03/02/2006,1882.04,1888.54,1870.54,1884.04,6435,61617
03/03/2006,1882.54,1894.54,1864.54,1870.04,8417,60804
03/06/2006,1870.54,1879.04,1851.54,1859.04,9138,61127
03/07/2006,1857.54,1857.54,1838.54,1850.04,9147,61815
03/08/2006,1848.54,1869.54,1848.54,1869.54,6472,17645
03/09/2006,1852.54,1859.04,1826.04,1827.04,13128,25944
03/10/2006,1827.54,1843.54,1818.54,1832.54,15671,31361
03/13/2006,1832.04,1849.04,1832.04,1839.54,15077,38906
03/14/2006,1840.04,1871.04,1833.04,1870.54,16764,47190
03/15/2006,1869.54,1882.04,1864.04,1880.54,12836,50975
03/16/2006,1879.04,1888.54,1864.04,1866.04,16016,56224
03/17/2006,1864.54,1877.04,1861.04,1870.54,8353,55342
03/20/2006,1870.54,1880.04,1868.04,1871.54,4343,56014
03/21/2006,1872.54,1893.54,1853.04,1856.54,10792,56186
03/22/2006,1856.04,1862.54,1845.04,1857.04,7221,55949
03/23/2006,1857.54,1860.04,1843.54,1856.54,6871,56659
03/24/2006,1856.04,1872.04,1851.54,1863.54,5431,56459
03/27/2006,1864.04,1871.04,1860.04,1865.04,3372,56638
03/28/2006,1864.54,1878.04,1849.04,1857.04,5122,56449
03/29/2006,1855.04,1894.54,1855.04,1886.54,8081,57932
03/30/2006,1886.54,1903.54,1881.54,1891.04,8754,58732
03/31/2006,1891.04,1898.04,1883.04,1886.04,5056,58236
04/03/2006,1890.79,1905.54,1886.04,1889.79,5624,59164
04/04/2006,1890.04,1903.04,1887.04,1897.54,6865,59709
04/05/2006,1897.54,1917.04,1896.04,1913.29,5444,60166
04/06/2006,1912.54,1928.04,1908.04,1920.79,5681,60455
04/07/2006,1919.04,1932.04,1900.54,1905.79,7222,60168
04/10/2006,1903.29,1909.04,1892.54,1901.54,5310,60281
04/11/2006,1901.54,1905.04,1875.04,1886.79,7200,59647
04/12/2006,1886.29,1890.54,1880.04,1884.79,4245,60207
04/13/2006,1885.29,1901.04,1879.04,1891.54,6940,60686
04/17/2006,1889.54,1896.04,1862.04,1876.54,7643,60640
04/18/2006,1876.54,1910.04,1872.54,1905.79,7458,59876
04/19/2006,1907.04,1913.54,1898.54,1910.54,4590,60306
04/20/2006,1908.04,1919.79,1902.29,1907.29,3404,60917
04/21/2006,1910.04,1915.54,1878.04,1885.04,6654,60677
04/24/2006,1883.79,1889.04,1874.04,1887.54,5584,61433
04/25/2006,1886.79,1889.04,1871.04,1880.54,4867,62032
04/26/2006,1880.29,1887.04,1872.04,1876.79,4835,61837
04/27/2006,1877.54,1905.04,1863.54,1893.54,8171,61141
04/28/2006,1891.79,1894.04,1875.04,1877.04,6116,61635
05/01/2006,1881.04,1886.04,1855.04,1859.04,5333,62900
05/02/2006,1860.04,1872.54,1860.04,1863.79,3650,62732
05/03/2006,1863.04,1868.04,1853.04,1859.54,4932,63032
05/04/2006,1859.54,1882.54,1859.54,1875.79,6194,61815
05/05/2006,1876.29,1891.04,1875.04,1886.29,5130,62681
05/08/2006,1887.79,1894.04,1886.04,1887.29,4355,64307
05/09/2006,1887.54,1890.54,1881.04,1887.79,3634,63702
05/10/2006,1887.79,1887.79,1864.04,1866.79,8335,62256
05/11/2006,1866.79,1868.04,1826.04,1830.79,11147,61846
05/12/2006,1830.79,1832.79,1807.04,1807.54,9078,61945
05/15/2006,1806.04,1813.54,1789.29,1801.79,7871,60480
05/16/2006,1802.54,1810.04,1790.54,1794.29,9309,63181
05/17/2006,1796.04,1796.04,1767.04,1770.79,11882,65292
05/18/2006,1772.29,1784.04,1758.04,1760.79,9754,67128
05/19/2006,1760.04,1777.04,1747.54,1771.29,9840,67017
05/22/2006,1772.79,1772.79,1742.04,1752.29,9181,68291
05/23/2006,1752.29,1772.79,1729.54,1731.29,10785,68594
05/24/2006,1732.54,1758.04,1724.54,1750.54,11331,68503
05/25/2006,1751.29,1773.04,1746.04,1771.29,6725,68296
05/26/2006,1769.54,1778.04,1765.04,1775.79,5853,68505
05/30/2006,1771.79,1771.79,1735.54,1736.04,6666,69452
05/31/2006,1737.54,1758.04,1737.04,1749.04,7341,70835
06/01/2006,1748.54,1786.04,1747.54,1785.04,7708,69329
06/02/2006,1784.79,1805.29,1767.04,1780.54,9244,71022
06/05/2006,1779.04,1779.04,1745.04,1748.79,9158,70296
06/06/2006,1749.04,1755.04,1727.54,1743.54,8556,71065
06/07/2006,1745.04,1778.04,1745.04,1747.29,4486,10098
06/08/2006,1723.79,1734.29,1691.29,1721.79,19336,20087
06/09/2006,1722.04,1742.29,1713.29,1714.79,9831,23809
06/12/2006,1717.29,1724.29,1685.29,1688.54,18160,30119
06/13/2006,1689.29,1702.29,1677.29,1680.29,14755,33905
06/14/2006,1681.29,1697.29,1676.04,1693.04,18047,41670
06/15/2006,1694.29,1744.29,1693.79,1741.79,24916,50210
06/16/2006,1741.54,1750.29,1719.79,1722.79,6829,50696
06/19/2006,1723.29,1733.29,1707.29,1712.29,5626,50589
06/20/2006,1714.04,1731.29,1708.29,1717.29,4159,50655
06/21/2006,1716.29,1752.29,1714.29,1738.79,8387,51438
06/22/2006,1739.54,1745.29,1709.29,1720.79,6177,51913
06/23/2006,1719.54,1732.29,1708.29,1715.79,3650,51677
06/26/2006,1710.79,1725.29,1709.54,1718.29,5186,51920
06/27/2006,1719.54,1723.79,1688.79,1692.54,6758,51633
06/28/2006,1695.29,1705.79,1684.29,1705.29,4236,51319
06/29/2006,1704.79,1753.79,1704.79,1752.29,11499,52198
06/30/2006,1751.29,1756.54,1737.29,1738.79,6098,51595
07/03/2006,1740.79,1750.79,1740.29,1748.79,2546,51958
07/05/2006,1746.79,1749.54,1711.29,1715.54,8629,53358
07/06/2006,1715.79,1728.29,1707.79,1712.29,3462,51713
07/07/2006,1712.79,1726.29,1689.79,1697.54,6051,51522
07/10/2006,1697.79,1705.29,1673.29,1685.04,4811,50698
07/11/2006,1684.79,1696.29,1669.29,1692.29,5814,51129
07/12/2006,1692.29,1694.29,1659.29,1664.04,8405,53126
07/13/2006,1664.79,1666.29,1634.29,1637.04,9825,53879
07/14/2006,1637.79,1640.54,1615.79,1622.29,7928,54276
07/17/2006,1622.29,1634.29,1612.29,1627.54,4707,54230
07/18/2006,1627.29,1636.29,1605.29,1634.04,6856,54830
07/19/2006,1627.29,1657.29,1623.79,1638.04,12881,56280
07/20/2006,1636.54,1654.79,1619.29,1624.54,7730,55643
07/21/2006,1629.79,1633.29,1606.29,1608.54,7205,57032
07/24/2006,1616.29,1642.79,1614.29,1641.79,7007,56742
07/25/2006,1642.29,1651.79,1630.79,1639.54,7186,56596
07/26/2006,1638.04,1657.29,1630.29,1643.04,5056,56134
07/27/2006,1643.04,1663.79,1631.29,1641.79,7083,55396
07/28/2006,1640.29,1669.29,1638.79,1668.54,6280,55476
07/31/2006,1666.79,1673.79,1656.79,1666.04,3151,54340
08/01/2006,1664.29,1664.54,1630.79,1641.04,8157,55419
08/02/2006,1641.29,1667.29,1641.29,1657.04,5667,55074
08/03/2006,1657.04,1674.79,1639.79,1668.54,7131,55956
08/04/2006,1668.79,1685.79,1644.29,1662.79,7977,56496
08/07/2006,1661.54,1662.29,1641.29,1649.79,5011,58131
08/08/2006,1652.29,1655.79,1629.29,1639.79,5351,58974
08/09/2006,1640.29,1672.29,1635.29,1642.29,11942,57689
08/10/2006,1642.04,1654.29,1631.29,1644.79,5607,57711
08/11/2006,1645.54,1648.79,1632.29,1643.29,4167,58161
08/14/2006,1644.79,1670.29,1644.79,1647.54,5081,58102
08/15/2006,1648.29,1689.29,1647.79,1687.79,8937,58858
08/16/2006,1688.04,1724.29,1685.79,1723.54,10955,59300
08/17/2006,1723.04,1738.79,1716.29,1725.04,11152,58157
08/18/2006,1725.54,1732.79,1710.79,1732.29,7559,59349
08/21/2006,1730.54,1730.54,1708.79,1715.79,5418,58937
08/22/2006,1715.29,1731.29,1707.29,1713.79,4750,58977
08/23/2006,1713.54,1724.29,1695.29,1705.54,7028,57975
08/24/2006,1705.29,1713.54,1693.79,1704.54,4347,56381
08/25/2006,1706.54,1722.29,1699.79,1708.04,3336,56719
08/28/2006,1710.04,1727.29,1703.54,1717.79,4690,56543
08/29/2006,1719.04,1728.29,1703.29,1723.29,5806,56630
08/30/2006,1726.29,1734.79,1720.29,1731.79,5064,56302
08/31/2006,1732.29,1737.29,1726.29,1730.29,4256,56039
09/01/2006,1730.29,1744.79,1730.29,1737.79,5334,55736
09/05/2006,1736.29,1755.29,1729.29,1752.04,5475,56242
09/06/2006,1751.04,1751.54,1718.79,1723.04,1810,1801
09/07/2006,1716.79,1730.79,1707.79,1715.54,9466,6496
09/08/2006,1714.54,1727.79,1712.79,1718.29,10991,11889
09/11/2006,1719.79,1741.29,1706.54,1730.79,24043,24904
09/12/2006,1731.29,1767.29,1724.29,1762.54,19000,32614
09/13/2006,1762.54,1775.29,1759.79,1771.54,16693,37114
09/14/2006,1771.29,1778.29,1765.29,1773.54,12860,43262
09/15/2006,1773.79,1794.79,1772.79,1781.29,8838,43007
09/18/2006,1779.29,1791.79,1773.29,1781.29,8073,45116
09/19/2006,1781.04,1785.79,1755.79,1771.29,12748,48528
09/20/2006,1774.04,1796.79,1773.29,1792.54,8030,47798
09/21/2006,1792.54,1801.79,1776.79,1783.54,5387,47599
09/22/2006,1784.04,1786.04,1761.29,1769.79,7065,48617
09/25/2006,1775.79,1801.29,1760.29,1794.04,7243,47751
09/26/2006,1794.54,1806.29,1789.29,1802.29,5429,47310
09/27/2006,1803.04,1811.29,1792.79,1806.04,6579,47588
09/28/2006,1805.04,1808.79,1789.79,1802.29,5025,47803
09/29/2006,1802.29,1810.79,1797.79,1800.04,4697,46400
10/02/2006,1799.79,1803.54,1774.79,1776.29,6826,47042
10/03/2006,1775.79,1791.79,1766.79,1782.54,7520,47063
10/04/2006,1783.29,1825.29,1776.79,1821.29,10888,47986
10/05/2006,1821.79,1834.79,1818.79,1830.54,6635,49667
10/06/2006,1830.29,1834.79,1820.79,1828.79,5958,49661
10/09/2006,1827.29,1842.29,1821.79,1832.54,2762,50410
10/10/2006,1833.04,1841.79,1824.29,1832.54,7522,53171
10/11/2006,1833.04,1844.79,1818.79,1835.29,4884,52665
10/12/2006,1835.54,1862.79,1833.04,1861.54,4867,53054
10/13/2006,1861.79,1873.29,1857.29,1868.04,3953,54121
10/16/2006,1866.79,1876.79,1864.79,1870.04,3844,54290
10/17/2006,1858.29,1869.29,1841.29,1849.04,6401,53717
10/18/2006,1851.79,1863.29,1835.79,1843.79,6822,54238
10/19/2006,1844.54,1854.79,1833.29,1851.54,5871,53912
10/20/2006,1851.79,1855.04,1835.29,1847.54,7960,57822
10/23/2006,1847.79,1874.29,1841.79,1863.29,5735,58475
10/24/2006,1863.79,1867.79,1844.79,1855.04,7562,54575
10/25/2006,1854.29,1869.79,1850.79,1869.29,5841,55489
10/26/2006,1868.79,1886.29,1857.29,1881.79,9705,59375
10/27/2006,1881.54,1885.54,1850.79,1860.29,5841,59128
10/30/2006,1858.79,1874.79,1849.79,1865.54,4070,59011
10/31/2006,1864.79,1878.29,1859.79,1871.54,4919,59276
11/01/2006,1870.79,1879.04,1838.79,1848.04,8128,60214
11/02/2006,1847.04,1851.79,1835.79,1845.29,8350,60324
11/03/2006,1846.04,1853.79,1829.79,1842.54,10641,64366
11/06/2006,1841.79,1874.79,1841.29,1866.04,6404,64422
11/07/2006,1866.04,1890.79,1858.79,1880.54,7611,65406
11/08/2006,1880.04,1894.79,1863.79,1890.54,7246,64483
11/09/2006,1889.04,1899.29,1871.79,1879.29,6682,65940
11/10/2006,1878.79,1888.79,1871.79,1887.04,3801,66511
11/13/2006,1888.29,1907.79,1884.79,1902.29,4006,67027
11/14/2006,1901.29,1927.79,1893.79,1925.04,6759,67169
11/15/2006,1924.29,1941.29,1922.29,1930.04,7203,68388
11/16/2006,1929.04,1941.79,1925.79,1939.04,6206,70285
11/17/2006,1935.54,1937.54,1922.79,1935.54,8215,72570
11/20/2006,1935.29,1943.79,1924.29,1940.04,5428,72214
11/21/2006,1940.04,1944.79,1933.79,1944.29,2912,73316
11/22/2006,1945.54,1954.79,1933.29,1953.04,5471,73194
11/23/2006,1952.79,1953.04,1949.79,1952.29,91,73316
11/24/2006,1950.29,1958.79,1933.79,1949.04,3795,73599
11/27/2006,1948.79,1951.29,1906.54,1907.79,9686,72266
11/28/2006,1908.54,1915.79,1894.79,1911.04,5999,71250
11/29/2006,1911.54,1928.79,1907.79,1924.54,8514,69567
11/30/2006,1924.79,1932.79,1911.79,1923.54,6999,71246
12/01/2006,1923.54,1927.29,1891.29,1910.79,9403,70577
12/04/2006,1909.29,1940.79,1909.29,1932.29,5683,70471
12/05/2006,1931.79,1943.04,1928.29,1936.79,8543,69966
12/06/2006,1936.29,1952.04,1922.79,1952.04,1776,2590
12/07/2006,1933.75,1938.75,1904.75,1905,19955,18659
12/08/2006,1905.5,1929.75,1896.75,1914.75,10686,22110
12/11/2006,1911.75,1933.75,1908.25,1924,11243,27378
12/12/2006,1923,1924.25,1899.75,1909.75,15211,32570
12/13/2006,1907.75,1923.25,1901.75,1913.75,9622,35838
12/14/2006,1913.75,1941.75,1911.75,1932.25,12239,40166
12/15/2006,1932.75,1953.75,1932.75,1936.25,8751,42015
12/18/2006,1935.75,1950.75,1910.75,1917.75,3980,42778
12/19/2006,1918.25,1921.25,1893.75,1910,9820,46538
12/20/2006,1910,1922.75,1903.25,1904.5,4713,45602
12/21/2006,1905.25,1908.75,1885,1892,3765,44801
12/22/2006,1893,1896.75,1869.75,1870.75,5083,44828
12/26/2006,1871,1882,1870.75,1880.25,3389,44864
12/27/2006,1879.75,1892.5,1879,1886,3826,46122
12/28/2006,1886.5,1890.25,1876.25,1881.25,1849,44480
12/29/2006,1881.75,1899.75,1878.75,1881.75,1813,44353
01/02/2007,1892,1896.25,1881.75,1881.75,129,44400
01/03/2007,1896.75,1917.75,1854.25,1885.75,8617,44168
01/04/2007,1885.5,1922.75,1879.75,1919,5620,43913
01/05/2007,1920.25,1922.5,1891.75,1904,7007,45550
01/08/2007,1904.25,1919.25,1898.75,1910.25,4829,45519
01/09/2007,1910,1925.75,1898.75,1917.25,4746,45081
01/10/2007,1917.75,1941.75,1904.75,1941.25,8702,44938
01/11/2007,1942.5,1963.75,1937,1956.5,6262,45282
01/12/2007,1956.5,1969.75,1951.75,1969,5448,46055
01/16/2007,1967.25,1974.75,1957.75,1962.5,4708,46283
01/17/2007,1962.25,1964.75,1945.25,1948,6700,47132
01/18/2007,1944.25,1953,1908.75,1912.75,11022,47684
01/19/2007,1913.25,1922.75,1907.75,1913.25,6599,49401
01/22/2007,1914,1920.75,1889.75,1899,5945,49790
01/23/2007,1899.25,1909.75,1889.75,1893.75,5099,49903
01/24/2007,1903.75,1922.75,1899.75,1922,5268,49622
01/25/2007,1926.75,1928.75,1891.25,1898,5364,49749
01/26/2007,1899.75,1902.25,1879.75,1886,6072,51084
01/29/2007,1889.75,1905.25,1883.75,1893.5,7093,52084
01/30/2007,1895.75,1900.75,1888.75,1896,2476,51609
01/31/2007,1895.75,1914.75,1880.75,1909.25,4341,51343
02/01/2007,1918.25,1923.75,1900.75,1910,6038,51086
02/02/2007,1910,1917.25,1904.25,1914,3215,50785
02/05/2007,1912.75,1920.75,1904.75,1912.25,2740,50021
02/06/2007,1912.25,1916.75,1891.75,1910.25,6474,48925
02/07/2007,1909,1932.75,1909,1929.75,5486,49908
02/08/2007,1929.75,1929.75,1915.75,1928.5,2270,49812
02/09/2007,1927,1934.75,1894.25,1899.25,8072,51653
02/12/2007,1900.25,1901.25,1887.75,1892.25,4004,52290
02/13/2007,1893,1904.75,1892.75,1902.75,4153,51692
02/14/2007,1902.5,1932.75,1902.5,1929.5,6762,51586
02/15/2007,1929,1938.75,1925,1937.75,6185,52158
02/16/2007,1934,1937.75,1926.25,1934,6156,51881
02/19/2007,1934,1936.5,1932.75,1935.75,73,52158
02/20/2007,1929.25,1948.75,1920.25,1945.5,7876,50396
02/21/2007,1945,1952.25,1936.5,1951.25,3139,50346
02/22/2007,1953,1963.75,1943.75,1961,4861,50678
02/23/2007,1960,1961.75,1943.75,1951.75,4772,52037
02/26/2007,1954.75,1961.25,1930.75,1944.5,5197,52157
02/27/2007,1915.25,1944.25,1850.75,1857.25,13905,54888
02/28/2007,1857.25,1889.75,1851,1872.25,8843,54103
03/01/2007,1871.25,1879.75,1826.75,1864.5,9331,55405
03/02/2007,1864.25,1869.75,1831.75,1833,5450,55405
03/05/2007,1823.75,1849.25,1811.5,1820.5,10209,55586
03/06/2007,1837.75,1856.75,1818,1851.75,8882,52830
03/07/2007,1852.5,1856.25,1841.75,1844.25,11147,48875
03/12/2007,1855.75,1867.75,1847,1864.5,11342,26655
03/13/2007,1856,1866,1825.25,1830.5,20502,37568
03/14/2007,1831.25,1855.75,1818.25,1854.75,19116,42799
03/15/2007,1855.25,1857.25,1843.5,1851,10160,44780
03/16/2007,1851.25,1857.25,1839.25,1850.25,4075,45004
03/19/2007,1857.25,1871.25,1843.5,1867.5,4209,45190
03/20/2007,1865.75,1880.25,1864.25,1878.5,5478,46970
03/21/2007,1880.25,1913.25,1868.25,1911.25,4872,46086
03/22/2007,1913.25,1916.25,1898.25,1905,10945,46710
03/23/2007,1904.25,1910.75,1896.25,1897.75,4226,46708
03/26/2007,1896.25,1908.25,1880.25,1904.5,5472,47290
03/27/2007,1904.25,1905.5,1892.25,1896.5,2090,47086
03/28/2007,1895.5,1895.5,1873.25,1876.5,6026,46065
03/29/2007,1876.25,1888.25,1856.25,1874.25,4967,45836
03/30/2007,1874.25,1887.75,1861.25,1877,5127,46929
04/02/2007,1876.5,1883.25,1863.75,1876.25,2718,46800
04/03/2007,1877.25,1905.75,1877.25,1901,5813,46093
04/04/2007,1900.25,1907.75,1896.25,1905.5,2123,46570
04/05/2007,1904.5,1917.75,1900.25,1914.5,2473,47268
04/06/2007,1914.5,1925.5,1913.5,1914.5,349,47469
04/09/2007,1922,1924.75,1906.25,1910.25,2558,47855
04/10/2007,1910.5,1919.75,1908.25,1915.75,2913,48642
04/11/2007,1917.75,1919.75,1893.25,1899,6249,48253
04/12/2007,1898.5,1916.25,1888.25,1914,5467,49594
04/13/2007,1912.25,1919.75,1901.25,1918,2728,49908
04/16/2007,1918.25,1936.5,1918.25,1934.5,3535,50556
04/17/2007,1933.75,1940.75,1928.75,1938.5,3068,52082
04/18/2007,1939,1939.75,1922.75,1934.5,4088,52664
04/19/2007,1921.75,1940.25,1918.25,1935.25,3962,52973
04/20/2007,1933.75,1956.25,1933.75,1948.75,3888,53666
04/23/2007,1948.25,1953.75,1943.25,1949.25,3560,54277
04/24/2007,1952,1963.25,1941.75,1956.5,2771,54243
04/25/2007,1956.25,1983.25,1956.25,1980.25,5070,53847
04/26/2007,1985.75,1996.25,1982.25,1992.25,3347,53429
04/27/2007,1990.75,1993.25,1980.25,1993,2965,54245
04/30/2007,1989.75,1993.25,1964.25,1965.5,4210,53500
05/01/2007,1968.25,1974.25,1954.25,1972,4618,54270
05/02/2007,1971,1991.75,1969.75,1985,4206,54434
05/03/2007,1985.25,1996.25,1984.25,1992.75,2940,54430
05/04/2007,1992,2007.25,1983.25,1994.75,3251,55086
05/07/2007,1993.75,1998.25,1989.25,1993,2005,55634
05/08/2007,1991.75,1997.75,1978.25,1991.75,4019,55743
05/09/2007,1991.75,2004.75,1983.25,1998.5,3197,56040
05/10/2007,1997.5,1997.5,1968.25,1972.75,7346,57654
05/11/2007,1972.25,1998.25,1968.5,1996.75,4359,61351
05/14/2007,1997.25,2001.25,1972.25,1982.5,3843,61314
05/15/2007,1980.5,1994.25,1963.75,1969.75,4865,58165
05/16/2007,1972.25,1988.25,1959.75,1987.5,3701,57928
05/17/2007,1986.5,1986.5,1974.75,1976.5,3239,59179
05/18/2007,1977.5,1992.75,1975.5,1992,2912,59562
05/21/2007,1992.5,2013.25,1990.25,2002.5,6503,63495
05/22/2007,2001.25,2015.25,1998.25,2006.5,2645,63757
05/23/2007,2006.5,2018.25,1994.25,1996.5,6288,66519
05/24/2007,1995.25,2003.5,1960.25,1968.25,8476,63401
05/25/2007,1967,1984.25,1966.75,1979.25,4768,62443
05/29/2007,1981,1996.25,1977.25,1992.75,4541,62197
05/30/2007,1992.25,2010.75,1973.75,2008.75,4663,62638
05/31/2007,2008.75,2022.25,2008.75,2018.5,5190,63372
06/01/2007,2020.25,2031.25,2014.25,2018.5,4822,63255
06/04/2007,2018.5,2026.25,2008.75,2023,4211,61861
06/05/2007,2022.25,2023.75,2004.25,2022.25,7877,58166
06/06/2007,2022.25,2024.5,1997.25,2000.25,561,58166
06/07/2007,1991.5,2003.25,1963.75,1964.5,19997,19608
06/08/2007,1967.25,1992.25,1957.25,1991.25,11375,25208
06/11/2007,1991.25,2002.25,1984.25,1987.75,12484,31194
06/12/2007,1987.25,1995.25,1970.25,1975.25,10153,36754
06/13/2007,1975.25,1997.25,1970.5,1994.5,14382,45278
06/14/2007,1994.5,2013.25,1994.5,2008.5,10845,50417
06/15/2007,2007.5,2030.25,2007.25,2027,6005,53064
06/18/2007,2026.5,2030.25,2021.25,2024.75,2938,52368
06/19/2007,2020.25,2029.25,2014.25,2024.25,4219,51963
06/20/2007,2023.75,2031.75,2002.25,2005,4136,51907
06/21/2007,2005.25,2025.25,1995.5,2023,6056,53886
06/22/2007,2022.5,2023.75,1997.25,2005.25,3615,56083
06/25/2007,2004.75,2015.75,1984.25,1998.25,5012,56350
06/26/2007,1999.25,2005.75,1980.25,1982.75,3778,56013
06/27/2007,1983.75,2014.25,1978.25,2012.75,5381,57009
06/28/2007,2011,2025.25,2008.25,2012.5,5383,60099
06/29/2007,2012,2026.25,1998.25,2013.25,3866,60798
07/02/2007,2012.25,2033.25,2012.25,2029.25,3140,61431
07/03/2007,2029.5,2043.25,2029.5,2042.25,2014,62454
07/05/2007,2043.25,2061.25,2036.25,2055.25,4243,60984
07/06/2007,2055.25,2067.25,2049.25,2066.25,3309,60764
07/09/2007,2065.75,2072,2058.25,2065.75,3336,60434
07/10/2007,2066.75,2067.75,2046.25,2049.25,4163,60417
07/11/2007,2050,2067.25,2040.25,2066.75,4088,60771
07/12/2007,2067,2096.75,2065.75,2092,4771,61737
07/13/2007,2091.25,2109.25,2091.25,2104,2674,62095
07/16/2007,2104.5,2113.25,2099,2105.75,2487,62067
07/17/2007,2105.75,2121.75,2100,2118,3056,63297
07/18/2007,2106.5,2117.25,2093.25,2117,5074,64324
07/19/2007,2117.25,2135.25,2117.25,2122.75,2865,64124
07/20/2007,2118.75,2122.75,2097.75,2112.5,4220,64137
07/23/2007,2110.75,2120.25,2104.25,2110.75,6253,65900
07/24/2007,2107.25,2111.25,2067.25,2082.75,8591,67866
07/25/2007,2082.25,2092.5,2067.25,2083.75,5512,65782
07/26/2007,2087.25,2087.25,2026.25,2057.75,7535,65177
07/27/2007,2058.25,2070.25,2019.25,2020.75,5204,65077
07/30/2007,2021.5,2053.25,2016.25,2050.5,6377,66933
07/31/2007,2050.25,2063.25,1999.75,2003,6051,66886
08/01/2007,1997.25,2019.25,1980.25,2017.75,7817,66812
08/02/2007,2019.25,2039.25,2009.5,2037.25,4372,66865
08/03/2007,2036.75,2038,1987.25,1996.75,3016,66772
08/06/2007,1990.75,2022.25,1981.25,2019.75,4528,67286
08/07/2007,2022,2047.25,2000.25,2031.25,4577,67261
08/08/2007,2030.5,2064.25,2030.5,2056.5,4179,67112
08/09/2007,2029.25,2060.25,1999.25,2002.75,9439,68333
08/10/2007,2004.25,2013.25,1963.25,1986.25,6392,68640
08/13/2007,1991.25,2014.25,1991.25,1999.75,4233,67944
08/14/2007,2000.25,2008.25,1967.25,1972,4545,67466
08/15/2007,1965.25,1981.25,1930.25,1935.75,5452,67957
08/16/2007,1936.5,1936.5,1870.25,1913.75,11196,68281
08/17/2007,1918,1963.75,1889,1949.5,10594,68445
08/20/2007,1954.75,1965.25,1938.75,1955,7470,67768
08/21/2007,1954.25,1980.75,1951.25,1977,3578,67560
08/22/2007,1990.25,2004.25,1974.75,2002.25,3835,67498
08/23/2007,2006.75,2017,1984.25,1996.75,3974,66674
08/24/2007,1996.25,2027.25,1987.25,2026.75,3707,67033
08/27/2007,2017.75,2024.25,2005.25,2007.75,2083,67124
08/28/2007,1998.75,2008.75,1962.25,1965,4402,67801
08/29/2007,1975.25,2019.25,1975.25,2018.25,5692,68780
08/30/2007,2018.25,2045.25,2003.25,2032,5337,69827
08/31/2007,2030.75,2058.25,2030.5,2052,4138,70097
09/04/2007,2049,2096.25,2043.75,2082,5663,71089
09/05/2007,2080.25,2081.75,2048.25,2060.5,4367,71189
09/06/2007,2057,2068.25,2045.25,2061,2299,71412
09/07/2007,2060.75,2060.75,2010.25,2027.75,4117,71031
09/10/2007,2024.25,2043.75,2004.25,2025.5,4175,71149
09/11/2007,2024.5,2052.25,2024.5,2050.75,3089,71328
09/12/2007,2050.25,2067.25,2042.75,2053.5,232,71328
09/13/2007,2088.25,2090.25,2074.25,2081.75,10757,13682
09/14/2007,2081.25,2088.25,2063.25,2082.25,5399,15657
09/17/2007,2077.5,2079.25,2056.75,2063.25,8985,19945
09/18/2007,2062.5,2118.25,2058.25,2116.5,13479,29513
09/19/2007,2116.25,2138.25,2112.25,2121.25,10143,33285
09/20/2007,2119.5,2125.25,2109.75,2115,14046,38474
09/21/2007,2115.75,2135.25,2112.25,2125.75,3472,39198
09/24/2007,2123.5,2153.25,2123.5,2137,3496,40682
09/25/2007,2136.5,2158.25,2128.25,2154.75,3086,41462
09/26/2007,2155.25,2175.25,2155.25,2166.75,2461,41910
09/27/2007,2168.75,2179.75,2168,2179,3021,42787
09/28/2007,2177.25,2181.25,2160.25,2171.25,3710,43516
10/01/2007,2168.75,2200.75,2167.75,2192.5,5170,45452
10/02/2007,2192.25,2197.25,2182.75,2192.75,4309,47068
10/03/2007,2191,2196.25,2172.75,2178,3246,45983
10/04/2007,2178.25,2186.25,2166.25,2180.25,2837,45926
10/05/2007,2181.25,2230.25,2179,2228,5033,47334
10/08/2007,2227.25,2240,2221.75,2237.5,1845,47230
10/09/2007,2237,2253.25,2233.25,2251.5,3671,47752
10/10/2007,2250.75,2256.25,2241.25,2253.75,2341,48314
10/11/2007,2252.25,2271.25,2202.25,2224,6356,48439
10/12/2007,2223,2256.75,2214.75,2256.5,4240,47986
10/15/2007,2256.75,2261.75,2219.25,2238,4013,47991
10/16/2007,2238.75,2243.25,2218.25,2233.5,3441,48907
10/17/2007,2239,2259.25,2217.25,2254,6563,48887
10/18/2007,2256.75,2267.25,2235.25,2263.25,7014,50793
10/19/2007,2263.25,2275.25,2203.25,2207,9444,53939
10/22/2007,2203,2234.25,2185.75,2229,6053,52867
10/23/2007,2237.25,2278.25,2234.25,2269.25,7561,54958
10/24/2007,2263.25,2267.25,2211.25,2260.25,6881,54989
10/25/2007,2259.75,2277,2216.25,2250.5,5195,54528
10/26/2007,2257,2277.25,2245.25,2264.5,5892,55808
10/29/2007,2264.75,2286.25,2261.75,2272.75,2737,56781
10/30/2007,2272.25,2290.25,2263.25,2275,2896,56773
10/31/2007,2275.25,2310.25,2267.25,2309.75,6191,58770
11/01/2007,2308.75,2313.5,2264.25,2272.75,3164,57975
11/02/2007,2269.75,2292,2247.25,2280.75,5601,58610
11/05/2007,2277,2281.25,2248.25,2270,4520,57747
11/06/2007,2270.25,2293.25,2256.25,2290.75,421,57747
11/07/2007,2289,2289.75,2235.25,2238.25,5071,56424
11/08/2007,2231,2237.25,2138.25,2162.75,9404,54454
11/09/2007,2163.75,2172.75,2094.25,2099,9041,53141
11/12/2007,2099,2109.25,2043.25,2046.75,6648,52310
11/13/2007,2047.25,2132.25,2040.25,2124,9016,51422
11/14/2007,2123.75,2159.5,2094.25,2114.75,8787,50941
11/15/2007,2111,2121.25,2072.75,2090.75,4595,50750
11/16/2007,2092.5,2118.25,2071.5,2112.5,5767,50666
11/19/2007,2113.25,2120,2074.25,2085.25,5540,50281
11/20/2007,2087.75,2129.25,2052.25,2092.75,7481,50922
11/21/2007,2094.25,2103.25,2048.25,2062.75,7046,52136
11/22/2007,2065.5,2074.75,2063.75,2069.75,296,50922
11/23/2007,2073.5,2094.25,2063.75,2089.75,2014,51629
11/26/2007,2090.25,2110.25,2050.25,2057.25,3656,51632
11/27/2007,2057.25,2097.25,2052.75,2089.75,4455,51766
11/28/2007,2089.25,2164.25,2089.25,2152.75,8155,52545
11/29/2007,2144.25,2171.25,2142.25,2157.75,3599,52166
11/30/2007,2154,2186.25,2132.25,2151.75,4155,52306
12/03/2007,2152.25,2160.25,2126.25,2132.25,3888,52717
12/04/2007,2130.5,2138.25,2109.25,2119.5,2508,52530
12/05/2007,2121.75,2166.25,2121.75,2158.5,4323,54149
12/06/2007,2161.5,2189.25,2158.25,2183.25,3400,54312
12/07/2007,2183.25,2197.25,2175.5,2189.25,1871,54596
12/10/2007,2190,2202.25,2187.25,2195.75,4045,53542
12/11/2007,2193.25,2209.25,2141.25,2147.25,6375,51534
12/12/2007,2147.75,2190.25,2128.25,2165,6209,46847
12/13/2007,2166.25,2178.25,2152.25,2171.25,6773,12072
12/14/2007,2171,2179.25,2149.25,2151,4887,13639
12/17/2007,2150,2150.25,2100.25,2106.75,11562,20212
12/18/2007,2106.25,2123.25,2079.25,2107.5,17172,29072
12/19/2007,2112.5,2119.25,2095.25,2114.5,9759,34638
12/20/2007,2112.75,2157.25,2112.5,2155.75,8758,35888
12/21/2007,2157.25,2195.25,2156.75,2194.5,2863,36336
12/24/2007,2192.5,2212.5,2190,2205.25,1382,36764
12/26/2007,2210.25,2222.25,2195.25,2216.75,3805,38977
12/27/2007,2214.75,2222.25,2181.75,2188.75,1131,39079
12/28/2007,2189.75,2203.25,2169.25,2182.25,2327,38600
12/31/2007,2182.75,2184.75,2158.25,2162,1769,38097
01/02/2008,2168.75,2169.75,2114.25,2127.25,4298,37432
01/03/2008,2128.25,2139.25,2113.25,2133.5,2136,37807
01/04/2008,2132,2139.5,2033.25,2042.25,6267,38406
01/07/2008,2042,2051.75,2002.25,2032.5,6814,39798
01/08/2008,2033.25,2055.25,1978.25,1985.75,6324,39215
01/09/2008,1983.75,2021.25,1960.25,2013.75,7966,38663
01/10/2008,2017.25,2039.25,1992,2018,7437,38273
01/11/2008,2019.25,2019.25,1968.25,1982.75,6091,38725
01/14/2008,1985.5,2022.25,1985.5,2012.25,6605,40383
01/15/2008,2013,2017,1953.75,1969.25,5692,41491
01/16/2008,1934.25,1976.25,1916.25,1938.25,7227,42999
01/17/2008,1941.25,1961.75,1905.25,1913.25,6412,42264
01/18/2008,1917.25,1945.25,1897.25,1906.75,8383,43747
01/22/2008,1908,1908,1804.25,1858.25,8880,44426
01/23/2008,1854.5,1870.25,1755.25,1864.75,11812,45151
01/24/2008,1862.5,1894.75,1856.25,1894.25,6436,47029
01/25/2008,1902.25,1930.25,1848.25,1850.75,7404,45618
01/28/2008,1854.25,1873.25,1820.5,1867.5,4266,46445
01/29/2008,1862.5,1882.25,1854.75,1869.25,3302,46366
01/30/2008,1868.75,1907.25,1860.25,1868.75,7726,45950
01/31/2008,1862.25,1918.25,1842,1905,6194,46105
02/01/2008,1887.75,1934,1887.25,1920.75,5314,46226
02/04/2008,1921.25,1926.25,1881.25,1884,3624,46209
02/05/2008,1884.25,1884.25,1836.25,1842.25,6009,46288
02/06/2008,1843.75,1859.25,1795.25,1805.5,6346,48084
02/07/2008,1810.25,1842.25,1770.25,1824.25,7775,49084
02/08/2008,1824.25,1841.25,1807.25,1833.75,6192,48063
02/11/2008,1831.25,1860.25,1831.25,1854.5,3016,48644
02/12/2008,1853,1874.25,1829.25,1847.25,3879,50169
02/13/2008,1848,1886.25,1842.25,1877.5,4041,50411
02/14/2008,1879.25,1888.5,1845.25,1851.5,5658,52813
02/15/2008,1848.5,1857,1827.25,1843.75,3319,54161
02/19/2008,1870.25,1870.25,1818.25,1838.75,5434,55704
02/20/2008,1838,1853.25,1818.25,1846.5,3512,55350
02/21/2008,1846.5,1868.25,1821.25,1833.25,3709,56206
02/22/2008,1832,1840,1799.25,1838.25,2747,55798
02/25/2008,1836.5,1852.25,1821.25,1842.75,4445,55469
02/26/2008,1845.5,1868.25,1822.25,1854,5036,55201
02/27/2008,1854,1867.25,1834.25,1857.5,4172,55451
02/28/2008,1861.25,1868.25,1840.25,1841.5,2277,55704
02/29/2008,1843.5,1844.75,1799.25,1805.5,4134,56942
03/03/2008,1801,1805.75,1774.25,1794,7263,58901
03/04/2008,1796,1809.25,1766.25,1799.75,3952,59520
03/05/2008,1805.25,1828.25,1796.25,1816.75,4629,60226
03/06/2008,1814.25,1829.75,1767.25,1771.5,4682,60561
03/07/2008,1774.75,1791.25,1739.25,1766,7182,62040
03/10/2008,1758,1774.5,1731.25,1734,5433,60093
03/11/2008,1737.5,1808.25,1737.5,1807.75,6875,58946
03/12/2008,1809.75,1824.25,1789.25,1792,8181,56395
03/13/2008,1781.25,1827.25,1763.25,1813,5454,8596
03/14/2008,1811.75,1840.25,1758.25,1781.75,11927,13645
03/17/2008,1777.5,1777.5,1731.25,1752.5,13778,21530
03/18/2008,1755.75,1830.25,1755.75,1828.25,9579,26289
03/19/2008,1826.75,1835.25,1778.25,1781.75,10737,28115
03/20/2008,1782.25,1816.25,1768,1807.25,4484,28120
03/24/2008,1808.25,1884.25,1808.25,1876.5,6376,28034
03/25/2008,1879.75,1897.25,1863.25,1883.25,4173,27687
03/26/2008,1884.5,1887.25,1863.25,1867.5,3418,29032
03/27/2008,1866,1880,1840.25,1849.25,4297,29035
03/28/2008,1850.25,1867.25,1826.25,1837.25,4480,28699
03/31/2008,1837.25,1853.25,1831.25,1847.75,3693,28894
04/01/2008,1842.75,1919.25,1835.25,1915,5188,30389
04/02/2008,1913,1936.25,1900.25,1919.5,3794,31060
04/03/2008,1917,1931.25,1899.25,1924.5,3026,30833
04/04/2008,1925,1950.25,1909.25,1927,2503,30706
04/07/2008,1928,1951.25,1919.25,1923,2279,30942
04/08/2008,1922,1923.25,1900.25,1912,1366,30815
04/09/2008,1912.75,1923,1877.25,1894.5,6107,31078
04/10/2008,1895.25,1927.25,1882,1916,3509,30910
04/11/2008,1917.25,1926.5,1856.25,1863.5,3618,30939
04/14/2008,1860.75,1871.25,1850.25,1853.5,2607,31435
04/15/2008,1854.75,1865.75,1838.75,1854,4221,31293
04/16/2008,1873.5,1922.25,1873.25,1919.5,4887,30996
04/17/2008,1925,1929.25,1891.25,1924.25,2350,31119
04/18/2008,1929,1973.25,1928.25,1960.25,4029,31722
04/21/2008,1961.25,1979.25,1954.25,1971.25,3388,32591
04/22/2008,1974.25,1974.25,1929.25,1952.25,2345,32006
04/23/2008,1952.75,1977.25,1950.25,1962.75,3295,32487
04/24/2008,1963.75,2007.25,1948.25,1978,3037,32631
04/25/2008,1976,1990.25,1955.25,1978.25,2809,32786
04/28/2008,1978,1999.25,1976,1983.75,960,33126
04/29/2008,1983.75,2006.25,1975.25,1996.25,3401,33248
04/30/2008,1994.25,2015.25,1974.25,1980.5,3936,33667
05/01/2008,1981.25,2043.25,1980.5,2040.5,4045,34256
05/02/2008,2041.75,2065.5,2027.25,2047.5,4246,35030
05/05/2008,2043.75,2055.25,2028.25,2037.75,1344,35040
05/06/2008,2039.75,2060.25,2019.25,2056.25,5942,36529
05/07/2008,2056.75,2062.25,2006.75,2017.75,2409,35709
05/08/2008,2020.25,2041.25,2014.25,2022.25,4437,34654
05/09/2008,2020.75,2030.25,2008.25,2020.5,2523,36126
05/12/2008,2020.5,2061.25,2019.25,2055.75,2774,37885
05/13/2008,2055.5,2067.25,2042.25,2063.25,3523,37530
05/14/2008,2061.5,2090.25,2052.25,2053.75,2921,36894
05/15/2008,2053.75,2095.25,2051.25,2093,3965,36964
05/16/2008,2092.25,2098.75,2069.25,2092.75,3287,36739
05/19/2008,2092.75,2112.25,2066.75,2083,3266,37678
05/20/2008,2081.25,2081.5,2047.25,2066.75,3634,36991
05/21/2008,2065,2076.25,2015.25,2021.75,5069,36456
05/22/2008,2021.5,2038.75,2015.25,2023.75,6688,38484
05/23/2008,2023.25,2026.75,2003.25,2015.5,3214,38452
05/26/2008,2019.25,2024.25,2017,2024.25,36,38484
05/27/2008,2023.75,2055.25,2022.25,2050.25,3825,37385
05/28/2008,2050.75,2065.5,2040.25,2062.25,2948,37706
05/29/2008,2058.5,2090.25,2058.5,2080.25,5800,38554
05/30/2008,2083.25,2102.25,2080.25,2092.5,4358,38539
06/02/2008,2093.25,2093.25,2048.25,2068.5,5975,37856
06/03/2008,2068.75,2087.25,2036.25,2055.5,4309,36970
06/04/2008,2056.75,2095.25,2043.75,2078,6130,37066
06/05/2008,2075.25,2118.25,2075.25,2113.5,5746,36676
06/06/2008,2113,2120,2045.25,2046,8138,36515
06/09/2008,2042.5,2057,2006.25,2045,5501,36013
06/10/2008,2043,2047.25,2015.25,2030.5,3507,35972
06/11/2008,2030.5,2039.5,1981.25,1984,8013,35362
06/12/2008,2004.25,2021.25,1976.25,1996.25,9160,9461
06/13/2008,1996.5,2036.25,1986.5,2031.75,9740,11875
06/16/2008,2031.75,2060.25,2020.75,2047.5,10690,15539
06/17/2008,2046.5,2062.25,2036.25,2043.5,12585,22564
06/18/2008,2042,2046.75,2009.25,2018.75,7663,22778
06/19/2008,2020,2059.25,2001.25,2047.75,13638,23655
06/20/2008,2049.25,2051.25,1985.25,1998.75,7857,23856
06/23/2008,2001.75,2008,1974.75,1975.25,4267,23962
06/24/2008,1974.75,1993.25,1952.25,1968.75,5437,25599
06/25/2008,1970.75,2008.25,1970.75,2006.25,3823,25150
06/26/2008,1981,1981,1919.75,1923.75,7551,25867
06/27/2008,1927.5,1935,1892.25,1923,4600,25328
06/30/2008,1924.25,1928.25,1900.25,1903.25,5515,25431
07/01/2008,1906.5,1930.25,1879.25,1926.25,8321,25283
07/02/2008,1924.25,1943.75,1877.25,1882.25,5420,25281
07/03/2008,1883.5,1896.25,1863.25,1879.25,2994,25811
07/04/2008,1880.25,1885.75,1872.25,1879.25,163,25811
07/07/2008,1874.5,1911.75,1860.25,1889.5,2937,25985
07/08/2008,1892.75,1934.25,1869,1925.75,5206,26321
07/09/2008,1926,1934.25,1880.25,1888.75,6943,28860
07/10/2008,1888,1910.25,1866.25,1901.5,3220,29109
07/11/2008,1903,1915.5,1845.5,1877.75,4457,28608
07/14/2008,1877.75,1907.25,1853.25,1859.75,3973,28875
07/15/2008,1857.75,1889.25,1822.25,1856.25,6245,30066
07/16/2008,1863,1908.25,1845,1902,3544,29846
07/17/2008,1897.25,1925.25,1891.25,1897,4366,28866
07/18/2008,1889.5,1905.75,1878.25,1886,5114,28816
07/21/2008,1884.5,1902.25,1870.25,1884.75,3221,28328
07/22/2008,1878,1885.25,1845.25,1881.25,2839,28427
07/23/2008,1883.5,1928.25,1879.25,1906.25,5195,28757
07/24/2008,1904.75,1915.25,1870.25,1876.75,4877,28966
07/25/2008,1875.75,1911.25,1874,1897.75,2888,28971
07/28/2008,1905.75,1911.25,1858.25,1871,4570,30391
07/29/2008,1869.75,1913.25,1864.5,1899.25,5360,30090
07/30/2008,1899.75,1923.25,1884.75,1913.5,5318,30064
07/31/2008,1913.25,1936.25,1890.75,1911,6835,30078
08/01/2008,1913,1918,1865.25,1890.25,4383,30827
08/04/2008,1893.25,1893.25,1861.25,1869,4929,30713
08/05/2008,1871,1930.75,1868,1926.25,3625,30591
08/06/2008,1926.25,1965.25,1912.25,1953.5,3258,29614
08/07/2008,1951,1965.25,1933.25,1943.25,3190,29100
08/08/2008,1945.25,1990.25,1936.75,1981,2972,29526
08/11/2008,1978.25,2022.25,1976.25,2000.25,3485,29837
08/12/2008,2000.25,2018.25,1988.25,2002,2999,30013
08/13/2008,2003,2015.25,1980.25,1998.75,2939,29982
08/14/2008,1999.5,2031.25,1990.25,2023,5087,32256
08/15/2008,2022.5,2034.25,2008.25,2022.75,2296,31602
08/18/2008,2020.5,2032.75,1981.25,2000.75,4706,31298
08/19/2008,2000.75,2002,1960.25,1976.5,8110,32005
08/20/2008,1977.25,1993.25,1959.25,1973.25,3740,31048
08/21/2008,1972,1975.25,1945.25,1964.5,4074,30207
08/22/2008,1963.5,1999.25,1959.25,1986.75,4189,30890
08/25/2008,1986.75,1987.25,1944.25,1952.25,3917,30280
08/26/2008,1952.75,1961.25,1934.25,1948.75,3169,30134
08/27/2008,1948.25,1973.75,1939.5,1959,4016,30681
08/28/2008,1957.75,1982.25,1949.75,1962.75,2772,30564
08/29/2008,1964.25,1964.5,1924.25,1932.25,4903,29331
09/01/2008,1929.25,1936,1924.75,1934.25,4903,29331
09/02/2008,1937,1972.25,1901.25,1909,8075,29235
09/03/2008,1909,1916.75,1878.25,1891.5,5169,28840
09/04/2008,1892.75,1892.75,1831.25,1833,5581,29752
09/05/2008,1832.5,1838.25,1798.25,1827.25,4092,29424
09/08/2008,1846.75,1872.25,1792.25,1818,7488,30413
09/09/2008,1823,1838.25,1777.25,1786,5434,30199
09/10/2008,1778.5,1778.5,1778.5,1778.5,0,0
09/15/2008,1821.25,1823.25,1767.25,1778.5,8909,10323
09/16/2008,1778.5,1805.25,1747.75,1790.25,12307,15922
09/17/2008,1789.75,1789.75,1696.25,1704.25,8666,18556
09/18/2008,1707.75,1770.25,1669.25,1765.75,11821,23161
09/19/2008,1767,1845.25,1763.5,1796.75,5345,21508
09/22/2008,1789.75,1808.5,1722.25,1727,3392,21419
09/23/2008,1727.25,1758.25,1705.25,1707.75,3740,20703
09/24/2008,1711.25,1740.25,1707.25,1729.25,3625,21016
09/25/2008,1730.5,1772.25,1723.25,1737.25,3225,21018
09/26/2008,1731,1741.75,1687.25,1732,4930,21211
09/29/2008,1738.75,1743,1547.25,1569.25,5772,21778
09/30/2008,1573.75,1664.25,1564.25,1661.75,6816,21781
10/01/2008,1652.75,1657.75,1608.75,1636,3013,21822
10/02/2008,1636.25,1645.25,1552.25,1567.75,4191,22080
10/03/2008,1567.75,1619.25,1530.25,1534.75,3905,21900
10/06/2008,1527.25,1527.5,1399.25,1463.75,8007,22043
10/07/2008,1464.5,1494.25,1390.25,1393.75,8410,22315
10/08/2008,1394.25,1452.25,1338.5,1377.25,5596,23197
10/09/2008,1384.5,1429.25,1320.25,1329.25,6712,24919
10/10/2008,1335.5,1387.25,1254.25,1339.75,7514,24683
10/13/2008,1355.25,1516.25,1355.25,1515.75,4712,25227
10/14/2008,1508.75,1532.25,1407.25,1423.25,7698,26128
10/15/2008,1437,1441.25,1282.25,1286.25,6285,27566
10/16/2008,1288.75,1387.25,1247.25,1380.25,8057,27851
10/17/2008,1377.25,1430.25,1327.25,1368.25,5157,28750
10/20/2008,1372.25,1422.25,1348.25,1417.25,3645,29446
10/21/2008,1418,1418,1337.25,1349.75,7880,32633
10/22/2008,1351.25,1378.25,1267.25,1305.25,7229,34140
10/23/2008,1305.5,1322.25,1232.25,1310.75,7196,33516
10/24/2008,1305.75,1310.25,1217.25,1248.75,3630,33400
10/27/2008,1249.75,1287.25,1216.25,1219.25,1986,32910
10/28/2008,1217.75,1367.25,1217.75,1365.25,4586,33575
10/29/2008,1362.5,1405.25,1329.25,1351.25,5496,30445
10/30/2008,1351.25,1410.25,1351.25,1402.25,2032,29913
10/31/2008,1396.75,1419.25,1361.25,1393.25,3028,29806
11/03/2008,1390.25,1407.25,1378.75,1398.75,1090,29776
11/04/2008,1399.25,1442.25,1399.25,1437.75,3465,30677
11/05/2008,1437.25,1445,1354.25,1363.5,3344,30610
11/06/2008,1361.25,1361.25,1293.25,1297.75,3661,30685
11/07/2008,1300.5,1347.25,1300.25,1345.75,2343,30453
11/10/2008,1355,1378.25,1292.25,1313.75,3295,31098
11/11/2008,1312.75,1318.75,1265.25,1280.25,1197,31035
11/12/2008,1285.25,1285.25,1217.25,1220.75,2427,31269
11/13/2008,1210.5,1299.25,1165.25,1291.75,3806,31010
11/14/2008,1296.5,1296.5,1212.25,1212.75,3040,31284
11/17/2008,1212,1247.25,1197.25,1215.75,1357,31371
11/18/2008,1212.25,1233.25,1169.25,1231.25,2306,31363
11/19/2008,1226.25,1226.25,1139.25,1149.75,4776,31392
11/20/2008,1147.5,1172.25,1088.25,1096.75,7234,32485
11/21/2008,1102,1150.25,1073.25,1148.25,2275,32458
11/24/2008,1151.5,1220.25,1151.5,1204.25,3480,32350
11/25/2008,1200,1229,1174.25,1192.75,3381,33299
11/26/2008,1192.25,1253.25,1181.5,1251.75,4353,32210
11/27/2008,1248.75,1252.25,1238.5,1252.25,62,33299
11/28/2008,1238.25,1244.25,1227.25,1243.25,1115,32719
12/01/2008,1243.25,1243.25,1148.25,1151.75,4578,35687
12/02/2008,1151.75,1194.25,1147.25,1190.25,4975,33454
12/03/2008,1186.5,1224.25,1153.25,1213.25,3091,33838
12/04/2008,1213.75,1227.25,1165.25,1192.25,2694,34275
12/05/2008,1189,1238.25,1152.25,1235.25,3603,33985
12/08/2008,1250.75,1294.25,1250.75,1269.25,3013,33924
12/09/2008,1270.25,1310.25,1258.5,1274.25,2543,34299
12/10/2008,1286.25,1295.75,1260.25,1274.25,2178,34088
12/11/2008,1267.25,1287.25,1231.25,1245.25,3403,34088
12/12/2008,1231.25,1270.25,1193.5,1270.25,5684,5948
12/15/2008,1265,1279.25,1223.25,1250.25,9017,12479
12/16/2008,1248.75,1304.25,1247.25,1296.25,6564,16028
12/17/2008,1296,1300.25,1262,1283.75,4438,16028
12/18/2008,1285.25,1292.25,1248.25,1280.75,2212,16186
12/19/2008,1273.5,1293.25,1263.25,1266.25,1903,16671
12/22/2008,1269.25,1276,1224.25,1252.25,3401,19079
12/23/2008,1249.25,1261.25,1230.25,1239.75,1389,18875
12/24/2008,1241.75,1245.25,1233.25,1235.25,204,18875
12/26/2008,1240,1245.5,1233.25,1243.75,444,18887
12/29/2008,1243.25,1251.25,1210.25,1230.75,1575,19385
12/30/2008,1236.25,1264.25,1231.25,1261.25,1956,19102
12/31/2008,1261,1281.25,1253.25,1267.75,2312,19980
01/02/2009,1260.75,1324.25,1260.75,1308.25,3768,20417
01/05/2009,1306,1331.25,1299.25,1320.25,2784,20502
01/06/2009,1318.25,1343.25,1315.25,1326.25,1064,20559
01/07/2009,1324.25,1324.75,1282.25,1294.75,2120,21144
01/08/2009,1293.75,1308.25,1277.25,1304.75,2186,21409
01/09/2009,1307.5,1311.25,1270.25,1276.75,3940,22156
01/12/2009,1269,1280.25,1241.25,1261.25,3038,23025
01/13/2009,1261.75,1274.25,1239.25,1259.25,1989,23309
01/14/2009,1258.5,1265,1210.25,1220.75,2968,23726
01/15/2009,1218,1247.25,1194.25,1232.5,3005,23965
01/16/2009,1218,1256.25,1218,1252.25,4193,23428
01/20/2009,1248.5,1248.75,1185.25,1202.75,4009,25011
01/21/2009,1198,1240.25,1194.25,1236.75,2795,23974
01/22/2009,1236.75,1256.5,1201.25,1227.5,3566,24005
01/23/2009,1226.25,1247.25,1197.25,1219.5,3916,23502
01/26/2009,1211.25,1257.25,1211.25,1234.75,5023,25785
01/27/2009,1237.25,1256.25,1232.5,1241,934,25784
01/28/2009,1240.75,1298.25,1240.75,1286.5,3335,26242
01/29/2009,1283.5,1283.5,1250.25,1261.25,3066,26204
01/30/2009,1260,1270.25,1228.25,1234.5,3410,26781
02/02/2009,1236.25,1258.25,1210.25,1244,2319,26786
02/03/2009,1244,1273.25,1232.25,1263,2394,26211
02/04/2009,1264.5,1298.25,1259.25,1269.25,3599,26056
02/05/2009,1269,1304.25,1241.25,1289.75,3920,26299
02/06/2009,1245.5,1335.25,1245.5,1331,3247,25864
02/09/2009,1331,1341.25,1314.25,1331,1137,26132
02/10/2009,1331.5,1342.25,1276.25,1287.75,4826,27849
02/11/2009,1287.75,1294.25,1261.25,1279.75,1887,28025
02/12/2009,1281,1301.25,1258.25,1300.5,2687,28056
02/13/2009,1300.25,1309.5,1280.25,1284.5,3437,29098
02/16/2009,1278.25,1281,1264,1264,233,28056
02/17/2009,1262.5,1262.5,1234.25,1237.75,5673,30849
02/18/2009,1241.25,1259.25,1226.25,1235.25,2407,30990
02/19/2009,1231.75,1257.25,1219.25,1225.75,1325,31168
02/20/2009,1226.25,1239.25,1205.25,1227,4286,32452
02/23/2009,1227.25,1250.25,1180.25,1191,5312,33267
02/24/2009,1189.5,1232.25,1189.5,1218.75,3554,32290
02/25/2009,1215.5,1238.75,1196.25,1209.25,3850,32662
02/26/2009,1213.5,1230.25,1181.25,1187.5,1944,32982
02/27/2009,1185.25,1191.25,1163.25,1172.25,3752,33030
03/02/2009,1168.25,1172.25,1129.25,1141.25,3437,32924
03/03/2009,1140.25,1157.25,1125.25,1127.25,1456,32924
03/04/2009,1127.5,1181.25,1117.25,1156.25,2909,31624
03/05/2009,1163.25,1165.25,1126.25,1138.25,3861,32996
03/06/2009,1137.75,1144.5,1097.25,1131.75,4709,32852
03/09/2009,1134.25,1143.25,1094.25,1102.25,4157,34299
03/10/2009,1099.25,1168.25,1099.25,1161.25,3810,33482
03/11/2009,1165.25,1191.25,1160.25,1179,3440,34202
03/12/2009,1179.5,1221.5,1170,1219.5,9384,7873
03/13/2009,1217.75,1227.5,1203.5,1224.5,3839,9192
03/16/2009,1215.5,1236.25,1199.5,1208.75,5565,12420
03/17/2009,1207,1248.5,1204,1246.75,7755,17889
03/18/2009,1247.5,1279.5,1234.5,1269.25,4406,16726
03/19/2009,1270,1279,1250.5,1260,3591,17044
03/20/2009,1260.75,1276.5,1232.5,1244.5,2283,17369
03/23/2009,1244.5,1315.5,1244.5,1308.5,4945,17915
03/24/2009,1308.75,1311.5,1287.5,1292.75,2899,17893
03/25/2009,1291,1318.5,1260.5,1290,3842,18195
03/26/2009,1288.5,1338.5,1288.5,1329.5,3457,20239
03/27/2009,1329.5,1332.25,1304.5,1312.5,1670,19895
03/30/2009,1307,1307,1259.5,1279.25,3353,20273
03/31/2009,1279,1314.5,1279,1294,1648,19906
04/01/2009,1283,1311.5,1265.5,1307.5,2342,19854
04/02/2009,1306.5,1368.5,1306.25,1358,4226,20397
04/03/2009,1358.5,1374.5,1349.5,1372.75,1549,20604
04/06/2009,1371,1383.75,1342.5,1368.5,1030,20355
04/07/2009,1371,1373.25,1323.5,1337.25,1653,20480
04/08/2009,1340.5,1362.5,1324.5,1355,1028,20831
04/09/2009,1357.75,1398.5,1356.5,1392.5,1697,20542
04/13/2009,1388.5,1400.5,1377.5,1388.5,2226,21447
04/14/2009,1388.75,1396,1366.5,1380.5,834,21451
04/15/2009,1367.75,1375.75,1349.5,1373.5,2636,20930
04/16/2009,1373.5,1415.5,1366.5,1408.5,2480,21304
04/17/2009,1407,1417.5,1393.5,1408.5,1663,21515
04/20/2009,1405.5,1405.5,1356.5,1370,2879,21580
04/21/2009,1372,1387.5,1359.5,1384.5,3823,22359
04/22/2009,1383.5,1418.5,1371.5,1380,3018,22987
04/23/2009,1385.5,1401.5,1374.5,1398.5,3496,23005
04/24/2009,1402.25,1435.5,1394.5,1431.5,2622,22556
04/27/2009,1426.25,1440.5,1411,1429.75,1823,22645
04/28/2009,1427.5,1434.5,1408.5,1417,1870,22390
04/29/2009,1414.75,1454.5,1411.5,1434.25,2477,22486
04/30/2009,1435.25,1474.5,1433.5,1450,1917,22300
05/01/2009,1443,1460.5,1437,1455,1336,22263
05/04/2009,1458,1482,1458,1479,1647,22288
05/05/2009,1480.5,1484.5,1462.5,1483.75,1544,22393
05/06/2009,1481.75,1491.5,1455.5,1486.25,2131,22277
05/07/2009,1482.75,1491.5,1431.5,1451,3838,21922
05/08/2009,1454,1467.5,1432.5,1446,3398,21131
05/11/2009,1438.5,1467.5,1424.5,1453.25,1911,21907
05/12/2009,1451.5,1462.75,1416.5,1441.5,3671,22918
05/13/2009,1443.25,1443.25,1394.5,1400.75,4067,23229
05/14/2009,1400.75,1426.5,1393.5,1410.25,3443,24087
05/15/2009,1429.25,1430.5,1398.75,1410.75,2444,24197
05/18/2009,1406.5,1449.5,1399.5,1445,2244,23869
05/19/2009,1446,1467.5,1436.5,1450.5,1610,24125
05/20/2009,1448,1479.5,1443.5,1449,1917,25019
05/21/2009,1447.5,1449,1408.5,1424,5081,26593
05/22/2009,1426,1436.5,1409.5,1417.25,2790,27021
05/26/2009,1415.25,1471.5,1403,1467.25,2601,27945
05/27/2009,1467,1485.5,1453.5,1460.5,3278,26894
05/28/2009,1456.5,1481.5,1444.5,1474.75,1514,26905
05/29/2009,1474.25,1496.5,1467.5,1492,1729,27143
06/01/2009,1489.5,1538.5,1488.5,1526.5,2150,26438
06/02/2009,1526,1551.5,1522,1535,1391,26348
06/03/2009,1533.5,1534.5,1515.5,1534,1946,26789
06/04/2009,1533.5,1550.5,1530.25,1549.5,1166,26656
06/05/2009,1548.25,1567,1534.5,1551.5,2242,26159
06/08/2009,1545.5,1557.5,1522.5,1547,786,25974
06/09/2009,1549.75,1566.5,1544.5,1557.25,957,26038
06/10/2009,1556.25,1573.5,1530.5,1552.25,2799,27153
06/11/2009,1552.75,1569.75,1545.75,1548.75,2905,3149
06/12/2009,1546.25,1554.5,1525.75,1543.25,2141,3743
06/15/2009,1539.25,1540,1500.75,1515,6554,7833
06/16/2009,1515,1526.75,1498.75,1502,4283,9680
06/17/2009,1500.75,1527.75,1494.75,1511.25,3321,11561
06/18/2009,1510.75,1521.75,1500.75,1507.25,2564,10892
06/19/2009,1506.5,1534.75,1506.5,1521.75,1990,11431
06/22/2009,1522.25,1526,1478.75,1485.75,3017,11477
06/23/2009,1485.5,1488.75,1468.75,1481.75,3449,13323
06/24/2009,1479.25,1514.75,1479.25,1505,2723,13533
06/25/2009,1504.25,1534.75,1489.75,1530.75,2396,13990
06/26/2009,1529.25,1540.75,1521.75,1534.5,834,14213
06/29/2009,1532.25,1550.75,1523.75,1539.25,1170,14609
06/30/2009,1539,1550.75,1522.75,1534,1766,14560
07/01/2009,1534.25,1554.75,1534.25,1536.5,1431,14834
07/02/2009,1536.5,1536.75,1497.75,1503,2953,14367
07/03/2009,1500.25,1507.75,1497,1503,2953,14297
07/06/2009,1497.75,1501.75,1479.75,1498.75,2416,14175
07/07/2009,1497.75,1504.75,1458.75,1465.75,2081,15118
07/08/2009,1464.5,1473.75,1449.75,1464.75,1257,15523
07/09/2009,1467.5,1479.75,1463.75,1471.25,2120,15645
07/10/2009,1469.75,1484.75,1459.75,1473.75,2602,17077
07/13/2009,1477.75,1504.75,1456.75,1500.25,2418,17771
07/14/2009,1500.75,1510.75,1494.75,1504.5,705,17824
07/15/2009,1512.75,1557.75,1512.75,1555,3635,18659
07/16/2009,1553.75,1578.75,1548.75,1570.5,2047,18596
07/17/2009,1568.25,1587.75,1562.75,1585.75,911,18974
07/20/2009,1584,1601.75,1583.75,1598.25,1863,19455
07/21/2009,1594.75,1611.75,1585.75,1611.75,2405,19792
07/22/2009,1607.25,1629.75,1604,1614.25,2205,18539
07/23/2009,1615.75,1661.75,1613.75,1641.75,3363,17786
07/24/2009,1636.25,1657.75,1629.75,1655,1923,18042
07/27/2009,1654.25,1664.75,1636.75,1657.25,2044,17533
07/28/2009,1658,1665.75,1638.75,1659.25,3461,17168
07/29/2009,1659.25,1660.75,1641.75,1658.5,942,17327
07/30/2009,1657.5,1690.75,1657.5,1664.5,2347,18140
07/31/2009,1665.5,1676.75,1655.75,1659.75,1476,18023
08/03/2009,1663.75,1685.5,1659.75,1684.5,2301,18745
08/04/2009,1685.25,1690.75,1671,1688,2169,19504
08/05/2009,1687.75,1688.75,1659.75,1672.25,1373,19127
08/06/2009,1670.5,1679.75,1651.75,1659,1842,18909
08/07/2009,1658.5,1685.75,1653.25,1677.5,2684,20161
08/10/2009,1671.75,1674.75,1654.75,1670.25,1850,19909
08/11/2009,1660.75,1662.25,1642.75,1654.25,2066,20246
08/12/2009,1648.75,1691.75,1645.75,1676.5,5671,21717
08/13/2009,1685.75,1690.75,1666.75,1689.5,2112,22486
08/14/2009,1678.75,1691.25,1651.75,1672.75,4094,21213
08/17/2009,1640.75,1640.75,1617.75,1624,2983,20235
08/18/2009,1629.75,1646.75,1625.75,1644.75,1864,20157
08/19/2009,1625.75,1658.75,1622.75,1656.5,2879,20785
08/20/2009,1652.75,1676.75,1651.25,1671.75,2027,21565
08/21/2009,1682.75,1697.75,1671.75,1693.25,2153,22433
08/24/2009,1697.75,1706.75,1685.75,1691.75,1337,23120
08/25/2009,1695.75,1713.25,1691.75,1694.25,967,23223
08/26/2009,1693.75,1707.75,1684.75,1694.25,1697,23220
08/27/2009,1695.25,1701.75,1667.75,1696.75,4894,23078
08/28/2009,1719.75,1727.75,1688.75,1700.25,4336,23294
08/31/2009,1698.5,1700,1672.75,1682.75,3670,23012
09/01/2009,1677.25,1707.75,1646.75,1653.25,4589,22700
09/02/2009,1645.75,1661.75,1643.75,1650.75,1599,22034
09/03/2009,1659.75,1665.75,1641.75,1661.75,1759,22560
09/04/2009,1665.75,1698.75,1662.75,1693.5,3534,22835
09/08/2009,1708.75,1713.75,1700.75,1713,1706,23041
09/09/2009,1713.5,1734.75,1706.75,1723.75,2577,24025
09/10/2009,1723.75,1744.75,1721.75,1742.5,4238,3808
09/11/2009,1743.75,1747.75,1731.75,1743.25,2769,5930
09/14/2009,1732.25,1751.75,1731.75,1747.75,8768,12381
09/15/2009,1743.75,1761.75,1740,1754.75,3879,14976
09/16/2009,1762.75,1783.75,1756.75,1777.5,4025,16424
09/17/2009,1776.75,1790.75,1771.75,1779.75,3183,18246
09/18/2009,1788.25,1790.75,1773.75,1781,561,18049
09/21/2009,1774.75,1793.75,1770.75,1787.5,1803,18232
09/22/2009,1798.75,1798.75,1784.75,1794,1753,17890
09/23/2009,1799.25,1813.75,1779.75,1785.25,973,17803
09/24/2009,1789.75,1792.75,1756.25,1759.25,2062,17424
09/25/2009,1756.25,1769.75,1748.25,1756.75,2932,16361
09/28/2009,1762.75,1792.75,1761.75,1782.5,2909,17997
09/29/2009,1781.75,1790.75,1765.75,1775.25,2040,17604
09/30/2009,1781.25,1789.75,1748.75,1777.25,4049,18274
10/01/2009,1769.25,1770.75,1722.75,1730.25,3721,17202
10/02/2009,1727.25,1734.75,1712.75,1722,2639,17486
10/05/2009,1727.75,1741.75,1718.75,1733.75,1796,17558
10/06/2009,1734,1771.75,1734,1760.5,4601,18497
10/07/2009,1760.75,1770.75,1755.75,1767.75,640,18441
10/08/2009,1768.25,1790.75,1768.25,1776.25,1921,19269
10/09/2009,1773.75,1787.75,1767.75,1785.25,1156,19700
10/12/2009,1790.75,1800.75,1775.75,1787.5,1003,19711
10/13/2009,1787.25,1795.75,1779.75,1786.5,777,19703
10/14/2009,1809.75,1814.75,1798.75,1807.5,1095,20058
10/15/2009,1801.75,1814.75,1799.75,1808.25,488,19955
10/16/2009,1802.25,1816.5,1783.75,1791.25,3311,20250
10/19/2009,1788.75,1816.75,1788.75,1810,1015,20379
10/20/2009,1824.75,1824.75,1802.75,1818,1776,20299
10/21/2009,1816.75,1839.75,1807.75,1813,1234,20525
10/22/2009,1809.75,1826.75,1797.75,1822.25,3106,20699
10/23/2009,1834.25,1837.5,1805.75,1811.75,2504,20401
10/26/2009,1811.75,1837.75,1796.75,1807.75,4044,19940
10/27/2009,1803.75,1810.75,1771.75,1779.5,2011,19470
10/28/2009,1773.75,1777.75,1736.75,1739.75,1879,19301
10/29/2009,1739,1773.75,1737,1767.25,1435,19109
10/30/2009,1767.25,1771.75,1718.75,1725.25,2932,18471
11/02/2009,1714,1747.75,1709.75,1728.75,1361,17940
11/03/2009,1730.75,1737.75,1716.75,1735.25,1429,18380
11/04/2009,1744.75,1759.75,1735.75,1746.5,2488,18489
11/05/2009,1747.75,1781.75,1747.75,1779,5123,17309
11/06/2009,1779,1791.75,1767.75,1789.5,2584,17319
11/09/2009,1789.75,1828.75,1789.5,1826.25,6892,20024
11/10/2009,1825.75,1868.5,1820,1868.5,1231,20225
11/11/2009,1833.75,1852.75,1829.75,1843.5,640,20257
11/12/2009,1842.75,1853.75,1827.75,1833.5,1541,20560
11/13/2009,1832.25,1853.25,1830.75,1848,2532,21198
11/16/2009,1849.75,1874.75,1849.75,1863.25,1506,21134
11/17/2009,1861.5,1871.75,1856.75,1868.5,1231,21463
11/18/2009,1868.5,1872.5,1847.75,1860.25,2378,22681
11/19/2009,1862,1862,1818.75,1830,2767,22542
11/20/2009,1830.75,1830.75,1815.75,1823.25,1986,23030
11/23/2009,1823.25,1861.75,1823.25,1851,5124,24491
11/24/2009,1848.75,1851.75,1834.75,1846.25,1744,24623
11/25/2009,1846,1855.75,1846,1854,755,24759
11/27/2009,1809.25,1853.5,1783.25,1819,2752,24091
11/30/2009,1832,1833.25,1809.75,1827.25,2349,23296
12/01/2009,1841.75,1859.75,1841.75,1851.75,4214,25752
12/02/2009,1850.25,1866.75,1844.75,1851.25,1742,25197
12/03/2009,1851.25,1866.75,1835.75,1840,1769,24844
12/04/2009,1836.75,1875.75,1833.75,1854.75,2997,24517
12/07/2009,1855.25,1857.75,1837.75,1843.75,2390,24441
12/08/2009,1845.75,1846.75,1818.75,1828.25,3779,23882
12/09/2009,1829.75,1853.75,1818.75,1852.25,2567,23443
12/10/2009,1855.75,1868.75,1855.75,1859.75,919,2269
12/11/2009,1858.75,1869.75,1842.75,1853.75,1096,2660
12/14/2009,1854.75,1871.75,1853.75,1869.5,2670,4191
12/15/2009,1866.25,1874.75,1852.75,1856.75,3906,6549
12/16/2009,1865.25,1875.75,1857.75,1861.75,1938,7743
12/17/2009,1859.75,1859.75,1835.75,1847.25,1401,7850
12/18/2009,1847.5,1869.75,1847.5,1868.75,1440,8546
12/21/2009,1868.75,1896.75,1868.75,1887.25,2839,9804
12/22/2009,1886.75,1903.75,1886.75,1902.75,853,9790
12/23/2009,1901.75,1915.75,1898.25,1914,1202,9839
12/24/2009,1913.5,1931.75,1912.5,1929.75,1294,10042
12/28/2009,1927.75,1943.75,1927.75,1936.25,759,10440
12/29/2009,1934.5,1941.25,1929.75,1934.25,803,10380
12/30/2009,1933.75,1941.75,1928.75,1938.5,1091,10889
12/31/2009,1936.25,1942.75,1920.5,1920.5,629,11046
01/04/2010,1928.5,1951.75,1928.25,1948.5,2566,12844
01/05/2010,1949,1951.75,1936.75,1947,877,12636
01/06/2010,1946.5,1953.75,1932.75,1940.25,931,12709
01/07/2010,1941.75,1941.75,1927.75,1939.25,1350,13589
01/08/2010,1939,1954.75,1927,1951.75,1018,13994
01/11/2010,1955,1957.75,1934.75,1945.25,1074,14225
01/12/2010,1941.5,1945.25,1910.75,1927.25,2742,13809
01/13/2010,1926.75,1951.75,1914.75,1944.25,3431,15363
01/14/2010,1944.5,1951.75,1939.75,1950,549,15414
01/15/2010,1954,1955,1915.75,1924,3873,14336
01/19/2010,1934.25,1957.75,1919.5,1951.5,2988,15044
01/20/2010,1949.25,1952.75,1906.75,1928.75,4591,14091
01/21/2010,1931.75,1945.75,1899.75,1902.75,2684,14653
01/22/2010,1901,1909.75,1850.75,1859.5,1754,14596
01/25/2010,1862.5,1873.75,1853.75,1860.25,1378,14710
01/26/2010,1870.75,1886.75,1850.75,1858.25,3098,14861
01/27/2010,1859.25,1883.75,1850,1870.75,3549,15956
01/28/2010,1869.75,1881.5,1819.75,1832.25,8681,20716
01/29/2010,1837.5,1850.75,1792.75,1801,2241,20493
02/01/2010,1810.5,1820.25,1800,1817.5,4378,21084
02/02/2010,1819.5,1840.75,1811.75,1830.75,2374,22195
02/03/2010,1832.75,1848.75,1825.25,1847.25,2971,24561
02/04/2010,1848,1848,1793.75,1796.5,1680,25508
02/05/2010,1796,1809.75,1770.75,1806.75,1680,25508
02/08/2010,1808.5,1816.75,1792.75,1796.25,1713,26711
02/09/2010,1795,1829.75,1795,1813.75,1641,27644
02/10/2010,1815.25,1820.75,1797.75,1806.5,2443,29605
02/11/2010,1807.25,1840.75,1797.75,1837.25,3638,29463
02/12/2010,1838.75,1845.75,1815.75,1845,1511,30012
02/15/2010,1842.75,1844.25,1838,1840.75,1511,30012
02/16/2010,1842.75,1863.75,1838,1861,613,30016
02/17/2010,1861.75,1873.75,1858.75,1873.5,1558,31066
02/18/2010,1873.75,1887.75,1866.75,1882.5,768,31289
02/19/2010,1876.75,1891.75,1863.25,1881,1193,31108
02/22/2010,1881.5,1890.25,1872.75,1882.75,1225,31680
02/23/2010,1881,1881,1846.75,1862.75,2270,32061
02/24/2010,1860.75,1881.75,1858.75,1875.75,3381,29311
02/25/2010,1874.25,1878.75,1841.75,1875.25,1786,28409
02/26/2010,1874.75,1884,1864.75,1880.25,739,28352
03/01/2010,1884.25,1910.75,1884.25,1904.5,2303,27475
03/02/2010,1906,1924.75,1906,1914,877,27371
03/03/2010,1914.5,1922.75,1906.75,1913.75,1044,26679
03/04/2010,1912.25,1922.75,1905.75,1921.5,326,26715
03/05/2010,1919.75,1951.75,1919.75,1947.25,891,26495
03/08/2010,1948,1956.75,1945.5,1950,1403,25681
03/09/2010,1950,1973.75,1946.75,1963,3344,23602
03/10/2010,1963,1982.75,1963,1980.5,3579,22297
03/11/2010,1974.25,1988.25,1970.25,1986.75,1054,1675
03/12/2010,1987,1991.25,1977.75,1988.5,1475,2279
03/15/2010,1980.25,1988.25,1967.25,1981.25,2281,3664
03/16/2010,1981.75,1997.25,1980.75,1992.75,2635,4608
03/17/2010,1995.25,2008.25,1993.25,1998.25,2865,6635
03/18/2010,1999.5,2007.25,1995.25,2006,4321,10742
03/19/2010,2004.25,2012,1985.75,1996.5,1414,11205
03/22/2010,1987.75,2019.25,1984.25,2012.75,1956,12403
03/23/2010,2012.25,2027.25,2004.25,2026.5,1243,12874
03/24/2010,2026,2026,2010.25,2015.75,688,12291
03/25/2010,2015,2038.25,2009.25,2013.75,796,12387
03/26/2010,2011.5,2027.25,2002.25,2016,1860,12823
03/29/2010,2019.5,2030.25,2017.25,2024.5,1564,13817
03/30/2010,2028,2037.25,2016.25,2029.75,1459,14182
03/31/2010,2028.25,2031.25,2015.25,2020,1044,14313
04/01/2010,2022.5,2042.25,2004.25,2016.25,2504,15228
04/05/2010,2028.25,2043.25,2020.25,2037.75,1406,16037
04/06/2010,2037.75,2050.25,2029.25,2043,438,16163
04/07/2010,2041,2049.25,2028.25,2039.25,1950,16040
04/08/2010,2039,2046.75,2022.25,2044.25,1832,16908
04/09/2010,2043,2056.25,2039.25,2056.25,904,16075
04/12/2010,2059.25,2062.25,2052.25,2056.75,727,16108
04/13/2010,2052.25,2069.25,2048.25,2065.5,1745,16139
04/14/2010,2074.25,2091.25,2073.25,2090.75,2178,15871
04/15/2010,2089.5,2102.25,2088.25,2099,2109,15179
04/16/2010,2094.25,2099.25,2062.25,2074,2589,15308
04/19/2010,2072.25,2081.25,2049.75,2077.25,1732,16198
04/20/2010,2076.75,2090.25,2071.25,2088.5,1188,16742
04/21/2010,2085,2102.25,2083.25,2089.75,1304,17072
04/22/2010,2085.75,2109.25,2064.25,2100.5,1823,17750
04/23/2010,2098,2118.25,2094.25,2117.25,1077,18130
04/26/2010,2117.25,2121.25,2108.25,2111.5,1401,18458
04/27/2010,2111,2114.25,2062.25,2073,1600,18633
04/28/2010,2072.75,2086.5,2053.25,2071,2608,19425
04/29/2010,2069.75,2108.25,2069.75,2105.25,1106,19703
04/30/2010,2105.5,2107.25,2061.25,2062.75,1627,20686
05/03/2010,2067,2102.25,2067,2091.25,1769,21441
05/04/2010,2089.25,2089.25,2017.25,2033.75,3554,21905
05/05/2010,2031,2034.25,1999.25,2022.75,2051,24765
05/06/2010,2022.75,2026.25,1832.75,1950.25,4302,26504
05/07/2010,1951.75,1964.25,1869.25,1912.75,3140,24123
05/10/2010,1939.25,2007.25,1939.25,2003.75,1662,23596
05/11/2010,2002,2029.25,1981.25,1999.5,1511,23349
05/12/2010,2000.5,2041.25,1983.25,2037,1978,23467
05/13/2010,2034.5,2047.25,2002.25,2011.5,1867,23119
05/14/2010,2009,2009,1946.25,1974,1635,23141
05/17/2010,1974,1984.25,1934.25,1977.75,1203,23037
05/18/2010,1978.5,1995.75,1940.25,1952.25,1053,23154
05/19/2010,1941.25,1958.25,1913.25,1932.5,827,23129
05/20/2010,1937.25,1937.25,1858.25,1864.75,2290,23295
05/21/2010,1856.25,1898.25,1831.25,1883.5,1847,23253
05/24/2010,1882,1904.25,1874.25,1876.75,4057,21047
05/25/2010,1871.25,1884.25,1817.25,1879.75,2350,20674
05/26/2010,1885.25,1914.25,1852.25,1855.75,3193,22495
05/27/2010,1852.5,1929.25,1852.5,1928,1858,21442
05/28/2010,1925,1938.75,1897.25,1916.25,1224,21842
06/01/2010,1924,1942.25,1894.25,1895.25,2867,22764
06/02/2010,1895,1943.25,1895,1943.25,2690,22608
06/03/2010,1941.25,1964.25,1936.25,1962,2095,23325
06/04/2010,1961.75,1966.25,1887.25,1898.5,1955,24160
06/07/2010,1894.25,1911.25,1859.25,1860,1402,24938
06/08/2010,1860.75,1879.5,1834.25,1855.75,550,24663
06/09/2010,1858.5,1888.25,1837.25,1846.5,2927,25826
06/10/2010,1845.75,1893.25,1839.5,1885.25,1306,2549
06/11/2010,1887.75,1910.5,1875.25,1908.25,1988,3202
06/14/2010,1917.25,1940.75,1907.75,1912.25,1839,4278
06/15/2010,1911.75,1963.75,1911.5,1959,2325,5370
06/16/2010,1957,1977,1944.75,1971.75,2896,7224
06/17/2010,1969,1979.75,1958.75,1975.25,2022,7990
06/18/2010,1974.75,1990.75,1970.75,1975.25,663,8216
06/21/2010,1995.25,2003.75,1948.75,1965.25,616,8214
06/22/2010,1965.5,1982.75,1942.75,1944,1369,8603
06/23/2010,1945,1955.75,1923.75,1939.5,619,8620
06/24/2010,1935,1935.75,1902.75,1915.25,1214,8718
06/25/2010,1913.5,1921.75,1892.75,1905,738,8776
06/28/2010,1905.75,1916.75,1885.75,1901.75,436,8688
06/29/2010,1899,1899,1814.75,1829.25,1512,9061
06/30/2010,1829.5,1840.75,1799.25,1803.75,1042,8899
07/01/2010,1801.75,1810.75,1762.75,1793.75,1338,8782
07/02/2010,1794.5,1806.75,1774.75,1787,2637,10024
07/06/2010,1785,1828.75,1776.5,1800.25,2944,11077
07/07/2010,1801.25,1855.75,1788.75,1855.25,999,11403
07/08/2010,1854.25,1869.75,1841.75,1863.75,2582,12962
07/09/2010,1861,1881.75,1855.5,1877.25,810,13036
07/12/2010,1873.75,1895.75,1871.75,1886,368,13041
07/13/2010,1886.25,1915.75,1886.25,1908.25,591,13096
07/14/2010,1921.25,1927.75,1903.75,1917,694,13028
07/15/2010,1916,1928.25,1893.75,1915,2648,13235
07/16/2010,1917.25,1921.75,1865.75,1867.75,1824,13978
07/19/2010,1855.75,1886.75,1855.75,1871.25,562,13996
07/20/2010,1870.25,1906.5,1847.75,1905.5,1657,13806
07/21/2010,1906.25,1925.75,1875.75,1881.25,658,13824
07/22/2010,1880,1935.75,1880,1918.5,2898,13260
07/23/2010,1915.75,1942.75,1909.75,1939.5,404,13278
07/26/2010,1939.5,1954.75,1931.75,1953.25,905,13308
07/27/2010,1952.75,1965.75,1943.75,1952.25,616,13403
07/28/2010,1953.75,1959.75,1930.75,1935.5,815,13457
07/29/2010,1935.75,1950.75,1903.75,1923,1107,13429
07/30/2010,1923.75,1938.75,1896.75,1928,1050,13676
08/02/2010,1935.75,1967.75,1935,1960,940,13944
08/03/2010,1959.5,1963.75,1944.75,1958.75,381,13924
08/04/2010,1959.25,1975.75,1955.75,1971,373,13915
08/05/2010,1970.75,1973.75,1956.75,1966.75,290,13959
08/06/2010,1969.25,1972.75,1936.75,1968.25,1037,14125
08/09/2010,1969.25,1983.75,1967.5,1979.5,703,14137
08/10/2010,1978.25,1978.25,1945.75,1962.25,839,14376
08/11/2010,1962.5,1962.5,1901.75,1903.5,2814,15213
08/12/2010,1900.75,1903.5,1873.25,1893,1860,15659
08/13/2010,1894.5,1896.75,1880.75,1881,978,15802
08/16/2010,1882.75,1899.75,1865.75,1885.75,1418,16769
08/17/2010,1888.25,1926.75,1888.25,1905.25,1846,17253
08/18/2010,1905.75,1926.75,1896.75,1902.5,1309,17164
08/19/2010,1904,1912.75,1875.75,1885.75,3823,19049
08/20/2010,1888.25,1892.75,1873.75,1891.25,1430,19597
08/23/2010,1895.75,1908,1870.75,1875.25,3565,22575
08/24/2010,1875,1875,1832.75,1839.5,774,22737
08/25/2010,1838,1864.75,1825.75,1855.5,725,22702
08/26/2010,1856.75,1868.5,1830.75,1833.25,4795,25128
08/27/2010,1828.75,1860.75,1808.75,1855,777,25159
08/30/2010,1862,1870.5,1833.25,1834.5,481,25166
08/31/2010,1836.5,1847.75,1820.75,1832.25,673,25154
09/01/2010,1839,1891.75,1839,1885.75,1549,24838
09/02/2010,1884.75,1907.75,1879.75,1903,513,24929
09/03/2010,1903,1937.75,1900.75,1932.75,718,24828
09/07/2010,1932.25,1935.75,1918.75,1923.25,704,24781
09/08/2010,1923.25,1954.75,1923.25,1943.25,934,24500
09/09/2010,1947.5,1962.75,1946.75,1951.5,1939,24283
09/10/2010,1952,1961.25,1946.25,1958,703,1731
09/13/2010,1964,1991.25,1964,1985,983,2215
09/14/2010,1985.25,2004.25,1978.25,1990.75,3147,3765
09/15/2010,1988.75,2009.25,1983,2007.75,1692,3953
09/16/2010,2006.5,2019.75,1999,2018,1479,4418
09/17/2010,2020.75,2027.25,2010.25,2021,325,4435
09/20/2010,2021.5,2059,2021.5,2050,1312,5482
09/21/2010,2050.5,2069.25,2047,2053.75,788,4987
09/22/2010,2050.75,2062.25,2038.25,2047.75,3575,7719
09/23/2010,2049.25,2069.25,2035.25,2049.75,1589,8930
09/24/2010,2051,2091.25,2050.25,2086.5,3161,11072
09/27/2010,2091.5,2100.25,2075.25,2075.5,242,11075
09/28/2010,2076.75,2088,2046.25,2076.75,2957,12956
09/29/2010,2078.75,2083.25,2066.25,2077.25,2065,14580
09/30/2010,2077.75,2098.25,2053.25,2063.75,2025,14974
10/01/2010,2063.75,2082.25,2053.75,2062.75,942,15590
10/04/2010,2063,2064.25,2029.25,2045.25,830,15963
10/05/2010,2046.75,2094.25,2046.75,2086.75,3988,19465
10/06/2010,2086.5,2090.25,2059.75,2072.5,2989,20457
10/07/2010,2074.25,2084.25,2063.25,2082.25,402,20075
10/08/2010,2082.75,2098.25,2066.25,2089,2044,21059
10/11/2010,2093.5,2104.25,2086.75,2093.75,1074,21090
10/12/2010,2093.75,2112.25,2073.25,2105.25,1514,20242
10/13/2010,2108.25,2133.25,2108.25,2124.25,995,21180
10/14/2010,2124.25,2134.25,2111.25,2130.25,1897,22256
10/15/2010,2132.75,2166.25,2128.25,2163.25,457,22368
10/18/2010,2164.75,2172.25,2156.25,2162.75,743,22690
10/19/2010,2164.5,2164.5,2120.25,2135.75,756,22765
10/20/2010,2134.25,2165.25,2134.25,2152,1774,24044
10/21/2010,2154.25,2172.25,2135.25,2148.25,1391,24441
10/22/2010,2147.25,2173.25,2146.75,2172.25,331,24410
10/25/2010,2172.25,2193.25,2171.25,2176.75,582,24635
10/26/2010,2176.75,2189.25,2161.25,2184.25,609,24833
10/27/2010,2186.75,2193.25,2170.25,2192,592,24808
10/28/2010,2191.5,2202.25,2178.25,2194,506,24901
10/29/2010,2197.5,2204.25,2186.25,2190.25,323,24846
11/01/2010,2199.25,2214.25,2184.25,2197.25,592,24952
11/02/2010,2196.75,2223.25,2196.75,2218.5,432,24871
11/03/2010,2220.75,2234.25,2198.25,2232.5,9241,30082
11/04/2010,2231.5,2259.25,2230.75,2252.75,6534,31952
11/05/2010,2250.75,2258.25,2245.25,2253,6534,31706
11/08/2010,2248,2257.25,2241.25,2252.25,545,27771
11/09/2010,2250,2265.25,2233.25,2244.5,1261,27934
11/10/2010,2242.25,2254.75,2227.25,2242.75,3371,30530
11/11/2010,2239.75,2243.25,2209.25,2240.75,2591,32615
11/12/2010,2239.75,2240.75,2187.75,2202,2275,31291
11/15/2010,2203,2218.25,2195.25,2196.25,669,31075
11/16/2010,2189,2192.25,2152.25,2159,1968,30457
11/17/2010,2164.25,2178.25,2157.25,2165.25,1918,30317
11/18/2010,2167.25,2214.25,2167.25,2202.5,3357,31918
11/19/2010,2202.25,2207.25,2188.25,2201.75,1715,31464
11/22/2010,2211.75,2224.25,2188.25,2222.75,1633,30515
11/23/2010,2221.75,2221.75,2173.25,2187.25,4116,28046
11/24/2010,2185.5,2234.25,2185.5,2226.25,2926,29059
11/26/2010,2230,2230,2203.25,2214.25,491,29009
11/29/2010,2219.5,2227.75,2185.25,2213.75,3934,26857
11/30/2010,2212.75,2215.5,2177.25,2185.25,4051,26586
12/01/2010,2179.5,2241.75,2179.5,2226.75,2662,28036
12/02/2010,2227,2256.25,2225.75,2255.25,495,27984
12/03/2010,2255.25,2262.25,2236.25,2255.5,391,27954
12/06/2010,2258.5,2262.25,2246,2258.75,886,27362
12/07/2010,2257.75,2284.75,2255,2258.25,645,27404
12/08/2010,2257.25,2269.75,2251.25,2268.75,478,27272
12/09/2010,2279.75,2281.75,2263.25,2269.5,676,751
12/10/2010,2266.25,2286.25,2266.25,2284.75,650,1100
12/13/2010,2283.75,2294,2276.75,2280.25,2713,3119
12/14/2010,2278.75,2288.25,2273.75,2283.75,1841,4522
12/15/2010,2284.25,2292.75,2265.75,2271,3742,6803
12/16/2010,2273.25,2294.25,2267.75,2289,2404,8812
12/17/2010,2289.75,2294.75,2282.25,2283,793,8907
12/20/2010,2286,2298.75,2274.75,2290,2435,7991
12/21/2010,2290.25,2306.75,2290.25,2305,1438,8610
12/22/2010,2301,2307.75,2299.75,2305.75,873,8451
12/23/2010,2307.25,2307.25,2294.75,2300.25,842,8874
12/27/2010,2296,2302.75,2277.75,2299.75,1274,9399
12/28/2010,2300.25,2306.75,2290.75,2295.25,822,9411
12/29/2010,2294.5,2306.25,2294.5,2298.25,643,9405
12/30/2010,2299.75,2302.25,2292.25,2294.25,604,9682
12/31/2010,2294.75,2298.25,2276.75,2285.75,967,9872
01/03/2011,2291.5,2336.75,2291,2320.25,5869,12735
01/04/2011,2320.75,2331.75,2305.75,2315.25,1182,13202
01/05/2011,2315.75,2340.75,2301.75,2339.5,1236,13503
01/06/2011,2339.75,2347.75,2337.25,2346,300,13509
01/07/2011,2346.25,2351,2322.25,2342.75,527,13733
01/10/2011,2339.25,2356.25,2333.5,2352.25,1228,13467
01/11/2011,2351.75,2364.5,2347.75,2355.25,1494,13159
01/12/2011,2355.25,2377.75,2354.75,2374.25,1198,13109
01/13/2011,2374.25,2379.75,2367.25,2372.5,719,12738
01/14/2011,2378,2392.25,2368.25,2389.75,678,12940
01/18/2011,2375.25,2401.75,2357.75,2400.5,1912,13763
01/19/2011,2406.75,2414.75,2363.75,2364.25,1078,13909
01/20/2011,2365.5,2368.25,2336.75,2351.25,3303,15148
01/21/2011,2353,2368.75,2335.25,2338.75,1214,15625
01/24/2011,2339.25,2370.75,2334,2367.75,2225,16420
01/25/2011,2377,2377,2352,2371,569,16143
01/26/2011,2371,2390.75,2368.75,2388.25,1300,16526
01/27/2011,2388,2404.25,2383.5,2392.75,878,16271
01/28/2011,2391.5,2399.5,2327.75,2337.75,6737,15281
01/31/2011,2333.25,2355.75,2319.75,2349.75,1792,15240
02/01/2011,2351.75,2397.75,2351.75,2392.25,2914,15342
02/02/2011,2392.75,2394.75,2382.5,2389.5,495,15652
02/03/2011,2388.25,2394,2367.75,2391.5,819,15824
02/04/2011,2390.5,2407.75,2387.75,2407.25,501,15811
02/07/2011,2405.5,2427.75,2404.5,2414.75,387,15772
02/08/2011,2412.75,2434.75,2412.25,2432.5,375,15790
02/09/2011,2431.25,2435.75,2419.75,2432,879,16020
02/10/2011,2428.75,2434.75,2408.75,2431.5,1274,16297
02/11/2011,2425,2451.75,2418.25,2448,440,16445
02/14/2011,2446.75,2456.75,2445.75,2451.5,1437,16857
02/15/2011,2448.25,2454.75,2439.75,2451.25,895,17351
02/16/2011,2450.5,2472.75,2450.5,2461.75,430,17372
02/17/2011,2461.75,2470.25,2453.25,2463.25,895,17370
02/18/2011,2463.25,2470.75,2452.75,2464.75,1750,18718
02/22/2011,2437.25,2462,2386.75,2391.5,1390,19004
02/23/2011,2391.5,2404.25,2353.75,2373.25,914,18960
02/24/2011,2374.75,2390.25,2352.25,2378,3661,18220
02/25/2011,2380.75,2419.25,2380.75,2415.5,971,18457
02/28/2011,2412.75,2432.75,2407.75,2420.5,661,18530
03/01/2011,2422.75,2431.75,2378.75,2381.25,2281,18389
03/02/2011,2381.25,2409.75,2373.5,2393,691,18493
03/03/2011,2385,2446.75,2385,2441.5,2456,19437
03/04/2011,2441.75,2441.75,2414.75,2429.5,1039,19149
03/07/2011,2433,2440.75,2375.75,2394.25,4428,19405
03/08/2011,2395.25,2417.75,2381.25,2403.5,991,19542
03/09/2011,2402.25,2402.25,2379.75,2380.25,3225,19976
03/10/2011,2382.25,2382.25,2345.75,2352.75,5381,21438
03/11/2011,2357,2375.5,2336.75,2374.75,977,3070
03/14/2011,2364.75,2372.5,2344,2361.5,2804,4874
03/15/2011,2362.5,2362.5,2288,2317,2868,6099
03/16/2011,2317.75,2333,2259,2280.5,1892,6978
03/17/2011,2283.5,2317,2260.25,2298,1616,7224
03/18/2011,2293.5,2321,2287.5,2293.5,1307,7208
03/21/2011,2297,2344,2295.75,2326.5,1870,8222
03/22/2011,2326.75,2335.25,2322.25,2329.25,421,8229
03/23/2011,2322.75,2347,2305,2337,705,8302
03/24/2011,2337,2386,2336.25,2380.5,2013,8849
03/25/2011,2376.25,2403,2376.25,2389,1523,9631
03/28/2011,2389.75,2397.5,2367,2367.75,205,8909
03/29/2011,2369.5,2398,2364,2394.5,3358,11194
03/30/2011,2396.75,2414.75,2396.5,2406.5,1033,11976
03/31/2011,2407,2412.5,2399,2408.25,1912,13389
04/01/2011,2409.75,2429.5,2405,2410.5,3925,16214
04/04/2011,2410.5,2420.5,2393,2412.5,1143,16713
04/05/2011,2414.25,2414.25,2392,2395.25,3345,17939
04/06/2011,2397,2421.5,2391,2397.5,1816,18260
04/07/2011,2398.75,2416.5,2385,2401.25,407,18358
04/08/2011,2403.25,2415,2376,2390,969,17836
04/11/2011,2401.5,2403.5,2374,2380,515,17795
04/12/2011,2380,2380,2356,2365,1507,17255
04/13/2011,2365.75,2391.5,2365.75,2380.5,578,17911
04/14/2011,2380,2385,2358,2372.75,1126,17647
04/15/2011,2375,2385.5,2361.5,2381.75,2135,17866
04/18/2011,2379,2379.5,2322,2362,3902,15231
04/19/2011,2360.5,2387,2350.5,2383,1068,14370
04/20/2011,2393,2437,2393,2427,2858,15956
04/21/2011,2429.75,2454,2429.75,2447.5,1345,16681
04/25/2011,2444.75,2454,2444.75,2449.5,639,17140
04/26/2011,2449.5,2475,2449.5,2456.75,1878,18379
04/27/2011,2461,2485.5,2459.5,2481,2742,20479
04/28/2011,2481.5,2483,2467.5,2473.75,2428,22503
04/29/2011,2471.5,2485,2471,2472.75,1364,23025
05/02/2011,2477,2499.75,2465,2473.5,569,23070
05/03/2011,2472.75,2473.5,2446,2461.75,1346,24065
05/04/2011,2459,2468,2436,2456,1404,24399
05/05/2011,2458.5,2472,2435.5,2451,1659,24443
05/06/2011,2450,2479,2445,2445.5,2096,24862
05/09/2011,2456.25,2471,2448.5,2458.5,215,24612
05/10/2011,2460.5,2485,2460.5,2481.25,584,24403
05/11/2011,2481.5,2486.5,2446.5,2465.5,2025,23005
05/12/2011,2455,2482,2412,2479,949,23521
05/13/2011,2478,2486,2441,2442,1557,23248
05/16/2011,2436.25,2445,2401,2406.5,4908,21224
05/17/2011,2398.75,2414,2390,2409.25,502,20460
05/18/2011,2417.75,2437,2407,2433.5,2765,18514
05/19/2011,2438.25,2445,2426,2441,597,18810
05/20/2011,2438.5,2444,2414,2415.5,557,19442
05/23/2011,2415.25,2415.25,2376,2387.5,1577,19009
05/24/2011,2387.25,2393,2370,2373.75,838,18522
05/25/2011,2373,2393.5,2369.5,2381.5,488,18526
05/26/2011,2381.5,2403.5,2376.5,2397.25,1038,18286
05/27/2011,2398.75,2411,2396.25,2404.5,852,18313
05/31/2011,2412,2451,2405.25,2443.75,979,18023
06/01/2011,2448,2448,2389,2391.5,1281,17826
06/02/2011,2392,2408,2386,2398,844,17600
06/03/2011,2398,2398,2358,2359.5,1825,17370
06/06/2011,2361,2371.5,2343,2346,1796,17382
06/07/2011,2346.25,2361,2339,2345.75,1652,17503
06/08/2011,2347,2347,2318,2320,789,17742
06/09/2011,2325.75,2336.75,2318.75,2324.75,859,1037
06/10/2011,2326.25,2326.25,2290.75,2293.5,646,1013
06/13/2011,2293.75,2305.25,2287.75,2295.5,1606,1943
06/14/2011,2296.25,2328.75,2296.25,2322.75,2251,3714
06/15/2011,2320.25,2320.25,2274.75,2280.75,1714,4749
06/16/2011,2282.75,2288.25,2252.75,2271.25,1552,5301
06/17/2011,2274.5,2294.75,2259.75,2266,784,8327
06/20/2011,2261,2282.75,2258.75,2275.75,2078,7026
06/21/2011,2276.75,2325.75,2274.75,2319.75,1503,7843
06/22/2011,2319.75,2325.75,2304.75,2305.25,287,7875
06/23/2011,2303.75,2328.25,2275.75,2313.25,871,8235
06/24/2011,2313.25,2317.75,2282.75,2283.5,2003,9633
06/27/2011,2283.5,2334.75,2283.5,2324.75,941,9600
06/28/2011,2328.5,2360.75,2325.75,2359.75,1738,10097
06/29/2011,2366.75,2371.75,2349.75,2369.75,1458,9931
06/30/2011,2369.5,2399.75,2369.5,2396.75,1224,9917
07/01/2011,2396.75,2437.75,2392.25,2431,2282,10754
07/05/2011,2442.25,2448.25,2429.75,2447.75,539,10858
07/06/2011,2445.75,2455.75,2433.75,2451,2593,11152
07/07/2011,2453.75,2492.75,2453.75,2491.25,1739,12101
07/08/2011,2491.75,2491.75,2450.75,2484.25,4040,14042
07/11/2011,2480,2480,2426.25,2442.75,1500,14058
07/12/2011,2440.75,2441.75,2413.75,2420.25,4844,16333
07/13/2011,2415.75,2450.75,2415.75,2420.25,2374,17720
07/14/2011,2422.75,2441.75,2388.75,2409.75,5528,17288
07/15/2011,2415.25,2434.75,2409.5,2431.25,1339,17588
07/18/2011,2423,2427.25,2394.25,2415.75,2453,17818
07/19/2011,2419.75,2475.75,2419.75,2464.75,1755,18513
07/20/2011,2479,2483.75,2456.75,2457.5,1710,17861
07/21/2011,2452.75,2490.75,2449.75,2485.75,1220,18146
07/22/2011,2482.5,2506.75,2472.75,2503.75,770,18144
07/25/2011,2487.75,2509.75,2462.75,2499.25,403,17951
07/26/2011,2500.75,2510.75,2490.75,2499.25,280,17947
07/27/2011,2496.25,2496.25,2432.75,2433.5,981,17915
07/28/2011,2435.25,2473.5,2432.75,2445.75,582,17920
07/29/2011,2449.25,2461.75,2413.75,2435,1411,18413
08/01/2011,2451.75,2469.75,2396.75,2421.75,944,18519
08/02/2011,2420.75,2423.75,2362.75,2364,1738,17973
08/03/2011,2358.75,2390.75,2327.75,2378.25,2279,17156
08/04/2011,2380.75,2380.75,2270.75,2285.25,3217,16139
08/05/2011,2282.75,2315.75,2205.75,2262.75,4027,15433
08/08/2011,2231.25,2238.75,2106.75,2113.75,1201,15331
08/09/2011,2119.75,2240.75,2105.75,2230.75,2938,15319
08/10/2011,2226.75,2242.5,2145.75,2160.75,6710,17741
08/11/2011,2155.75,2259.75,2155.75,2233.75,3607,19802
08/12/2011,2233.75,2267.75,2225.75,2253.25,3707,22034
08/15/2011,2256.75,2285.75,2253.75,2282.25,2239,23144
08/16/2011,2277.75,2281.75,2240.75,2274.75,874,22548
08/17/2011,2272.25,2290.75,2234,2251,998,23046
08/18/2011,2242.75,2242.75,2128.75,2157.75,3155,23628
08/19/2011,2155.5,2175.75,2108.75,2116.75,1051,23504
08/22/2011,2110.75,2160.75,2110.75,2119.75,1196,23620
08/23/2011,2128.75,2203.75,2128.75,2199.75,1873,24772
08/24/2011,2200.5,2222.75,2173.5,2214.75,3092,25040
08/25/2011,2199.25,2228.75,2175.75,2186.75,2995,26476
08/26/2011,2195.75,2240.75,2154.75,2239.75,903,26493
08/29/2011,2249.25,2300.75,2249.25,2295.75,761,26963
08/30/2011,2296.25,2325.75,2277.75,2302.75,509,26946
08/31/2011,2301.5,2344.75,2297.75,2316.5,390,26936
09/01/2011,2320.25,2337.75,2291.75,2293,838,27253
09/02/2011,2293,2296.75,2231.75,2240.5,437,27296
09/06/2011,2199.5,2244.75,2188.75,2241,607,27351
09/07/2011,2244,2300.75,2244,2297.75,1896,28758
09/08/2011,2288.75,2320.75,2284.75,2292.75,668,568
09/09/2011,2289.75,2289.75,2224.75,2245,539,873
09/12/2011,2221.75,2272.25,2215.75,2271,1819,2107
09/13/2011,2278,2300.75,2247.75,2295.75,1586,2629
09/14/2011,2282.75,2353.75,2282.75,2327,1149,2994
09/15/2011,2325.75,2366.75,2322.75,2364.75,3632,4824
09/16/2011,2368.75,2389.75,2351.25,2388,2752,7349
09/19/2011,2370,2393.75,2335.25,2381.75,2392,8594
09/20/2011,2403.75,2413.75,2367.75,2377.25,910,8959
09/21/2011,2380,2394.75,2324.75,2326.25,883,9267
09/22/2011,2331.75,2331.75,2226.75,2255.25,6184,12945
09/23/2011,2264,2287.75,2239.75,2282.75,2876,12521
09/26/2011,2271.25,2312.5,2244.75,2306.75,999,12446
09/27/2011,2306.25,2363.75,2306.25,2334.75,1748,13510
09/28/2011,2332.25,2356.75,2293.75,2299.25,727,13617
09/29/2011,2304.25,2334.75,2231.75,2270.25,4798,15097
09/30/2011,2275.75,2275.75,2202.75,2215.25,4609,16683
10/03/2011,2194.75,2227.25,2144.75,2146,1702,14790
10/04/2011,2145.75,2204.75,2115.75,2194.25,1231,15366
10/05/2011,2193.75,2263.75,2180.75,2248.25,2039,15910
10/06/2011,2250.75,2295.75,2244.75,2285.5,672,15650
10/07/2011,2286.75,2306.5,2267.75,2282.5,587,15627
10/10/2011,2284.75,2358.75,2284.75,2357.5,933,15305
10/11/2011,2354.75,2378.75,2346.5,2369.25,1074,15277
10/12/2011,2364.75,2408.75,2364.75,2377.25,2424,16798
10/13/2011,2378,2416.75,2376.75,2406.75,1516,17553
10/14/2011,2406.25,2450.75,2402.25,2448,692,17724
10/17/2011,2451.75,2451.75,2399.75,2401.75,1983,17965
10/18/2011,2401.75,2452.75,2385.75,2444.5,3842,20077
10/19/2011,2425.75,2436.75,2385.75,2398.75,1375,20862
10/20/2011,2398.75,2398.75,2350,2381.75,2417,21297
10/21/2011,2379,2425.75,2379,2415,808,21325
10/24/2011,2404.75,2467.75,2404.75,2455.5,2021,22529
10/25/2011,2450.75,2453.75,2397.75,2402.5,1407,23028
10/26/2011,2403.75,2431.25,2369.25,2407.25,3109,24951
10/27/2011,2411,2488.25,2411,2474.5,3924,29160
10/28/2011,2476.5,2482.75,2461.75,2477.25,1251,29143
10/31/2011,2465.25,2465.5,2429.75,2436.75,4410,32025
11/01/2011,2429.75,2429.75,2362.75,2384.25,986,30410
11/02/2011,2385.75,2410,2372.75,2395.25,2427,30838
11/03/2011,2399.75,2448.75,2362.25,2441.75,1185,31307
11/04/2011,2444,2444.75,2407.75,2431.75,1113,30682
11/07/2011,2445.25,2451.75,2404.75,2450.5,1228,30450
11/08/2011,2458.25,2480.75,2438.75,2475.25,665,31261
11/09/2011,2475.25,2475.25,2383.75,2391.75,2848,30376
11/10/2011,2385.75,2415.75,2365.75,2384.25,1377,29379
11/11/2011,2390.75,2439.75,2380.75,2431,2294,31441
11/14/2011,2446.75,2446.75,2409.75,2423.75,1307,31424
11/15/2011,2423.75,2454.75,2391,2440.5,1422,32561
11/16/2011,2433.75,2449,2393.75,2394.5,2235,32200
11/17/2011,2390.75,2400.75,2335.75,2349,2732,32156
11/18/2011,2348.5,2353.25,2328.75,2330.5,1514,31296
11/21/2011,2328.75,2328.75,2266.75,2294.25,1119,30953
11/22/2011,2295.5,2303.75,2271.75,2295,926,30534
11/23/2011,2288.75,2288.75,2240.75,2241.75,1373,29991
11/25/2011,2237.5,2262.75,2216.75,2228.25,510,29751
11/28/2011,2254.5,2307.25,2254.5,2301.75,812,29457
11/29/2011,2301.75,2325,2289.75,2293.25,749,28963
11/30/2011,2282.75,2378.75,2277.75,2375.75,2204,29741
12/01/2011,2375.75,2396.75,2372.75,2390,531,29785
12/02/2011,2390,2413.75,2380.75,2384,235,29747
12/05/2011,2396,2423.75,2392.75,2405.75,334,29708
12/06/2011,2404.75,2417.75,2394.75,2402.25,1545,29574
12/07/2011,2403.25,2424.25,2375.75,2402.25,859,29490
12/08/2011,2403.25,2420.5,2357.75,2366,1015,29095
12/09/2011,2363.25,2407.5,2363.25,2403,658,1168
12/12/2011,2401.5,2401.5,2354.5,2375,1693,2176
12/13/2011,2376.75,2399.5,2339.5,2352,1298,3045
12/14/2011,2356.25,2356.25,2301.5,2313,1133,3107
12/15/2011,2309.75,2334.5,2304.5,2307.75,841,3651
12/16/2011,2311.25,2347.5,2311.25,2317.25,247,3622
12/19/2011,2323,2331.5,2287.5,2297,1006,4425
12/20/2011,2302,2368.5,2299,2351.25,3163,6579
12/21/2011,2357.5,2357.5,2299.5,2323.5,2570,8106
12/22/2011,2324,2348,2324,2345.25,1163,7530
12/23/2011,2353.5,2366.5,2349.5,2363,626,7067
12/27/2011,2371,2380.5,2361,2369,398,6838
12/28/2011,2366.75,2374.5,2340.5,2344,1609,6954
12/29/2011,2347.25,2364,2342.5,2361.75,1254,7101
12/30/2011,2362,2369.5,2354.5,2359,651,7496
01/03/2012,2404.5,2413.5,2394.5,2400.5,580,7756
01/04/2012,2400,2415.5,2387.5,2413.25,155,7778
01/05/2012,2413,2432.5,2396.5,2424,1272,8489
01/06/2012,2426,2444.5,2422.5,2436.75,443,8729
01/09/2012,2436.75,2445.5,2423.5,2431.25,595,9150
01/10/2012,2433.25,2463.5,2433.25,2448,593,9500
01/11/2012,2441.5,2459.5,2436.75,2451.5,1817,10423
01/12/2012,2450,2465.5,2439.5,2463,225,10438
01/13/2012,2464.5,2470.5,2432.5,2458,328,10335
01/17/2012,2466.5,2486.5,2465.5,2474.25,1690,11477
01/18/2012,2475.25,2508.5,2475.25,2505,2273,12969
01/19/2012,2505.5,2527.5,2503.5,2509.75,1827,13952
01/20/2012,2513.5,2522.5,2508.5,2519.25,1382,14749
01/23/2012,2512,2534.5,2504.5,2519.5,1209,15652
01/24/2012,2520,2523.5,2503.5,2522,557,16016
01/25/2012,2532.75,2550.5,2520.5,2545,555,16034
01/26/2012,2542.5,2562.5,2526,2537.75,771,16442
01/27/2012,2538.5,2549.5,2531,2540.75,2026,14605
01/30/2012,2544.5,2549,2514.5,2546.5,869,15091
01/31/2012,2549,2563.5,2532.5,2548.75,731,15494
02/01/2012,2542,2579.5,2538.75,2572,1149,16240
02/02/2012,2573.5,2586.5,2564.75,2576,683,15840
02/03/2012,2575.25,2613.5,2575.25,2607.5,332,15737
02/06/2012,2604.5,2611,2596,2610.25,219,15730
02/07/2012,2611.5,2618.5,2598.5,2613.75,311,15726
02/08/2012,2616,2632.5,2606,2629.25,602,15989
02/09/2012,2615,2650.5,2615,2645.5,1352,16922
02/10/2012,2644.5,2644.5,2619.5,2633,1398,17628
02/13/2012,2641.5,2657.5,2635.5,2652.25,758,17990
02/14/2012,2653.5,2662.5,2638.5,2660.5,830,18493
02/15/2012,2661.5,2685.5,2638.5,2642,1619,19245
02/16/2012,2637.75,2679.5,2628,2678,1484,19982
02/17/2012,2676.75,2678.5,2659.5,2666.5,3426,18151
02/21/2012,2676.5,2687.5,2662,2675.5,380,18113
02/22/2012,2675.5,2684.5,2661,2663.25,342,18144
02/23/2012,2664.5,2686.5,2655.5,2685.25,992,18924
02/24/2012,2686,2694.5,2683.5,2686,693,18908
02/27/2012,2686,2703.5,2663.5,2692.5,582,18663
02/28/2012,2692.5,2720.5,2692.5,2716.5,1091,17964
02/29/2012,2718.75,2727.5,2698.5,2707.5,250,17932
03/01/2012,2705.5,2730,2701.5,2727.75,1520,18010
03/02/2012,2728.25,2733.75,2719.25,2728,479,17996
03/05/2012,2727.5,2727.5,2691.5,2700.5,415,18297
03/06/2012,2700,2701,2660.5,2674,362,18250
03/07/2012,2681.5,2697.5,2678.5,2693.25,557,18422
03/08/2012,2703.5,2727.5,2703.5,2722.25,1958,19582
03/09/2012,2713,2735,2713,2728.75,618,2395
03/12/2012,2727.25,2733,2718,2732,1329,3222
03/13/2012,2730.5,2782,2730.5,2779,3192,5315
03/14/2012,2782.5,2792.5,2771.75,2787.75,645,5590
03/15/2012,2785,2803,2785,2796.75,1066,6190
03/16/2012,2794,2804.5,2788,2794,1459,7411
03/19/2012,2799,2819,2787,2812.75,858,7736
03/20/2012,2814.5,2823,2792.5,2820.5,2250,8995
03/21/2012,2821.25,2833,2816.5,2820.25,2122,9995
03/22/2012,2821.5,2824.5,2800,2816.25,303,9991
03/23/2012,2815,2817,2797.25,2813.75,551,9778
03/26/2012,2816,2863,2816,2862,835,9849
03/27/2012,2863,2873,2859.25,2860.75,748,10348
03/28/2012,2856.5,2875,2834,2853,752,10680
03/29/2012,2853.75,2853.75,2823,2843.25,2307,10346
03/30/2012,2844.5,2855.5,2826,2835.75,261,10364
04/02/2012,2845.5,2870,2829,2862,279,10391
04/03/2012,2859,2876,2848.5,2864,718,10820
04/04/2012,2863,2863.5,2809,2821.5,953,11100
04/05/2012,2827,2846,2808.75,2838.75,1048,11381
04/06/2012,2840,2846,2804.5,2838.75,193,11417
04/09/2012,2807.75,2832.5,2804.5,2813.5,602,11448
04/10/2012,2812.75,2830,2770,2782,1639,12359
04/11/2012,2785.5,2808,2785,2789.25,1176,12814
04/12/2012,2791.25,2826,2791.25,2823.75,1373,12825
04/13/2012,2823.5,2823.5,2777.5,2778.5,1089,12761
04/16/2012,2774,2794.5,2743,2748.75,974,12769
04/17/2012,2751,2813,2740.25,2797.75,645,12989
04/18/2012,2800.5,2812,2779,2779.5,303,13019
04/19/2012,2785,2820,2757.5,2768.5,1822,13984
04/20/2012,2772,2792,2755,2759.25,1111,14436
04/23/2012,2756,2760,2710,2735.25,1324,15501
04/24/2012,2739,2750.25,2710,2717.5,1120,15220
04/25/2012,2730.75,2791,2730.75,2789.5,1012,16141
04/26/2012,2789.5,2812,2787,2805.25,880,16365
04/27/2012,2805,2832,2804.5,2821.75,346,16379
04/30/2012,2826,2828.5,2801,2804.25,391,16506
05/01/2012,2804.25,2837,2797,2803.5,266,16482
05/02/2012,2804,2816,2788,2812.5,1574,16548
05/03/2012,2813,2820,2776,2777,1373,17012
05/04/2012,2780.25,2780.25,2709,2710.5,6168,20868
05/07/2012,2693.5,2733,2671.75,2721.5,1417,18874
05/08/2012,2721.25,2722.75,2668,2707.75,2804,20614
05/09/2012,2710,2719,2669,2704.25,1923,22137
05/10/2012,2704.5,2716,2686.5,2703.75,1310,21889
05/11/2012,2704,2725,2685.5,2695.75,626,21327
05/14/2012,2685,2694,2669,2670,912,21260
05/15/2012,2671,2701.5,2658,2663.25,1067,21257
05/16/2012,2667.5,2682,2641,2642.5,566,21318
05/17/2012,2650.5,2650.5,2589.5,2589.75,689,21271
05/18/2012,2593,2605,2552,2553.25,678,21185
05/21/2012,2556.25,2631,2552.25,2628.5,1143,21417
05/22/2012,2628.5,2645,2606,2620.25,2291,22366
05/23/2012,2614.25,2638,2583,2625.5,381,22327
05/24/2012,2625,2636,2595,2621.25,1752,23285
05/25/2012,2620.75,2622,2603,2609,379,22567
05/29/2012,2620.25,2656,2617.25,2644.5,429,22715
05/30/2012,2641,2641.75,2606,2615.75,1280,22965
05/31/2012,2617,2627.25,2591,2609,952,22804
06/01/2012,2606.5,2606.5,2539,2540,412,22766
06/04/2012,2543.75,2566,2520,2554,563,22812
06/05/2012,2556.25,2577,2544.5,2573.75,336,22504
06/06/2012,2589.25,2636.25,2589.25,2635.25,106,194
06/07/2012,2655.75,2655.75,2616.25,2621.75,821,729
06/08/2012,2624.25,2648.25,2604,2648.25,712,1270
06/11/2012,2680.25,2684,2599.25,2601.25,1423,2587
06/12/2012,2601.25,2638.25,2595.25,2636.25,1601,2974
06/13/2012,2634.25,2642.75,2605.25,2613.75,589,3079
06/14/2012,2610,2636.25,2601.25,2626.25,1455,3800
06/15/2012,2629,2659.25,2625.5,2655.25,430,3663
06/18/2012,2670,2684.25,2639.25,2678.75,374,3703
06/19/2012,2682,2717.25,2678.75,2703.75,639,3756
06/20/2012,2703.75,2721.25,2686.25,2708.5,1366,4510
06/21/2012,2707.75,2711.25,2639.25,2643,417,4574
06/22/2012,2648.75,2672.75,2641.25,2664.75,201,4582
06/25/2012,2664,2664,2611.25,2617.75,399,4559
06/26/2012,2626.75,2642.25,2616.25,2639.5,214,4554
06/27/2012,2639.75,2662.75,2637,2649,1477,5797
06/28/2012,2651.25,2655.75,2595.25,2619,1707,5559
06/29/2012,2619,2709.25,2619,2701,584,5799
07/02/2012,2696.5,2712.25,2691.5,2705.5,659,5893
07/03/2012,2705.5,2734.25,2705.5,2732.75,377,5876
07/05/2012,2724.75,2746.25,2716.25,2733.75,407,5752
07/06/2012,2735.25,2735.25,2681.25,2700.25,428,5799
07/09/2012,2694.5,2707.25,2682.25,2697.25,384,5909
07/10/2012,2693.75,2717.25,2659.25,2669.25,796,5687
07/11/2012,2669.25,2679.75,2633.25,2652.75,441,5993
07/12/2012,2654.5,2654.5,2607.25,2629,3043,7665
07/13/2012,2633.25,2676.25,2633.25,2668.25,832,7559
07/16/2012,2666.25,2673.25,2653.75,2662.75,270,7374
07/17/2012,2663.25,2686.25,2640.25,2678.25,603,7080
07/18/2012,2678.25,2721.25,2671.25,2711.25,1933,7340
07/19/2012,2715,2749.25,2715,2743.5,1903,8102
07/20/2012,2744.25,2744.25,2702.75,2704.5,787,8387
07/23/2012,2704.5,2704.5,2633.25,2670.5,3696,10136
07/24/2012,2669,2678.75,2635.25,2639.75,1836,10488
07/25/2012,2637.25,2649.75,2618.25,2634.75,976,10672
07/26/2012,2633.5,2685.25,2621.25,2663.75,1113,10209
07/27/2012,2665.25,2737.25,2665.25,2733.25,1115,8964
07/30/2012,2731.5,2749.25,2720.25,2727,315,8902
07/31/2012,2728.75,2741.75,2724.25,2727.75,266,8915
08/01/2012,2724.25,2746.25,2709.25,2716.25,1231,9550
08/02/2012,2719,2737.25,2693.25,2709.75,498,9569
08/03/2012,2712.75,2773.25,2712.75,2762.25,1428,9396
08/06/2012,2763.75,2792.25,2763.75,2777.75,245,9407
08/07/2012,2779.75,2813.25,2779.75,2801.25,468,9415
08/08/2012,2800.75,2806.25,2791.25,2798,182,9416
08/09/2012,2796.75,2814.25,2795.25,2809,260,9464
08/10/2012,2808.25,2814.75,2792.25,2812.25,212,9470
08/13/2012,2812.75,2821.25,2797.25,2819.25,234,9484
08/14/2012,2819.75,2835.25,2813.25,2818,1002,9567
08/15/2012,2816.25,2831,2816.25,2829.75,3142,11245
08/16/2012,2832.25,2866.25,2832.25,2854.75,2205,13101
08/17/2012,2858.75,2872.25,2858.75,2867.25,227,12999
08/20/2012,2867.25,2876.25,2858.25,2871.25,1382,14134
08/21/2012,2872.75,2894.25,2854.75,2865.25,1988,13893
08/22/2012,2858.25,2881.25,2849.25,2872.5,1984,15191
08/23/2012,2874.25,2874.25,2845.75,2852.25,360,15459
08/24/2012,2851.25,2874.25,2841.25,2866.25,2204,17734
08/27/2012,2876.25,2883.25,2867.25,2874,188,17796
08/28/2012,2874.75,2881.25,2863.25,2872,1017,18411
08/29/2012,2874.75,2882.25,2863.25,2872.5,2106,19879
08/30/2012,2872.25,2872.25,2841.25,2845,461,19829
08/31/2012,2848.25,2874.25,2836.25,2862.25,1930,21577
09/03/2012,2860,2872.5,2851.25,2869.75,60,21577
09/04/2012,2869.25,2871.25,2833.25,2865.75,708,21531
09/05/2012,2866.25,2871.25,2850.75,2858.75,230,21288
09/06/2012,2858.75,2921.25,2858.75,2916.75,1328,21816
09/07/2012,2919,2922.25,2909.25,2914.25,503,21897
09/10/2012,2914,2914.25,2875.25,2875.75,258,21839
09/11/2012,2881.25,2891.25,2870.25,2870.5,1041,22042
09/12/2012,2884.25,2891.25,2866.25,2887.5,1896,23395
09/13/2012,2885.25,2930.25,2878,2918.75,3005,22877
09/14/2012,2887.75,2923.25,2887.75,2913.5,1083,3439
09/17/2012,2910.25,2914.25,2904,2909.5,1240,3879
09/18/2012,2910.75,2916.25,2902.5,2913.25,807,4431
09/19/2012,2917.25,2928.25,2908.25,2916.75,500,4560
09/20/2012,2907.75,2922.25,2900.25,2916.5,970,4619
09/21/2012,2917.75,2935.25,2915.25,2915.75,213,4643
09/24/2012,2918.75,2918.75,2891.25,2901.5,205,4642
09/25/2012,2903.75,2917.25,2861.25,2866.5,365,4711
09/26/2012,2869,2869,2824.25,2837.5,369,4674
09/27/2012,2842,2884.25,2841.25,2877.75,284,4675
09/28/2012,2877.75,2877.75,2853.25,2855.25,534,4842
10/01/2012,2848.5,2884.25,2842.25,2851.5,1207,5516
10/02/2012,2862.25,2870.25,2834.25,2858.5,799,5878
10/03/2012,2856.25,2881.25,2853.75,2871.25,401,5972
10/04/2012,2874.75,2894.25,2870.25,2884.75,1441,6976
10/05/2012,2885.75,2905.25,2864.25,2867.5,230,6986
10/08/2012,2853.75,2869.75,2840.25,2840.75,544,7133
10/09/2012,2846.25,2848.25,2793.25,2797.25,4564,10509
10/10/2012,2797.25,2806.25,2779.25,2786,2442,12380
10/11/2012,2781.25,2807.75,2775.75,2776.5,2284,12412
10/12/2012,2778.75,2791.75,2770.25,2773.25,219,8952
10/15/2012,2774.25,2800.25,2769.75,2794.5,301,8941
10/16/2012,2796.75,2841.25,2796.75,2828.5,250,8950
10/17/2012,2829.25,2841.25,2816.25,2833.75,945,9064
10/18/2012,2834,2837.25,2790.25,2796,914,9401
10/19/2012,2794.75,2798.75,2727.25,2727.25,5154,12058
10/22/2012,2724.25,2756.75,2724.25,2751,2774,12364
10/23/2012,2755.25,2756.75,2714.25,2723.75,1153,13836
10/24/2012,2726.5,2742.25,2710.25,2713.75,2211,15371
10/25/2012,2718.75,2737.25,2703.25,2711.25,1036,15172
10/26/2012,2700,2733.25,2692.25,2722.25,1249,15027
10/29/2012,2716.25,2722.25,2698.25,2722.25,63,14876
10/30/2012,2701.75,2722.25,2692.25,2722.25,72,14872
10/31/2012,2720.5,2739,2695.25,2703.75,1179,14992
11/01/2012,2718.25,2753.25,2691.25,2748,826,15146
11/02/2012,2750.25,2756.25,2704.25,2704.25,2113,15504
11/05/2012,2700.5,2737.25,2700.25,2725.5,2145,15678
11/06/2012,2721.5,2756.25,2721.5,2739,342,15718
11/07/2012,2741.25,2741.25,2663.25,2673.25,4384,17126
11/08/2012,2677.75,2686.25,2631.25,2635.25,2436,16496
11/09/2012,2642,2671.25,2632.25,2643.75,2656,17542
11/12/2012,2648,2661.25,2634.25,2644.25,1646,17265
11/13/2012,2644.25,2648.25,2615.25,2623.75,1231,17508
11/14/2012,2640.25,2648.25,2589.25,2592.75,4749,20531
11/15/2012,2594.75,2603.25,2575.25,2585.25,3058,20874
11/16/2012,2586.25,2601.25,2554.25,2596.25,3484,23269
11/19/2012,2601.25,2657.25,2601.25,2648.75,4193,27100
11/20/2012,2647.75,2660.25,2631.25,2656.75,3548,27862
11/21/2012,2655.25,2666.25,2643.75,2659.25,974,28154
11/23/2012,2678.75,2704.25,2660.5,2697.5,264,28131
11/26/2012,2695.75,2714.25,2687.25,2709,656,28492
11/27/2012,2716,2723.25,2698.25,2704.5,232,28498
11/28/2012,2704.5,2729.25,2673.25,2723.75,428,28508
11/29/2012,2730.75,2751.25,2730.25,2743.25,667,28316
11/30/2012,2735,2752.25,2730.25,2739,1460,27240
12/03/2012,2741,2762.25,2731.25,2733.25,405,27264
12/04/2012,2730.25,2737.75,2713.25,2727.75,2069,26098
12/05/2012,2722.75,2741.5,2685.25,2700.75,1489,25233
12/06/2012,2699.75,2725.25,2687.25,2717.25,1502,24704
12/07/2012,2718,2735.25,2693.25,2699.25,330,24192
12/10/2012,2703.25,2722.25,2689.25,2713.75,1888,23344
12/11/2012,2710.25,2760.25,2710,2749,2108,22154
12/12/2012,2750.75,2758.75,2733.25,2733.5,947,21577
12/13/2012,2733.25,2746.75,2707.25,2715,2030,22551
12/14/2012,2647.5,2656,2617,2623.25,512,1475
12/17/2012,2637.5,2665,2610.75,2662,2026,2911
12/18/2012,2663.25,2706,2662.5,2701.5,1026,3170
12/19/2012,2709,2711,2691,2693,1079,3705
12/20/2012,2687,2698,2678,2690,464,3963
12/21/2012,2687.5,2688,2635,2660.5,601,3991
12/24/2012,2659,2662.5,2647.5,2648.75,457,4117
12/26/2012,2655.5,2657,2620.5,2628.5,445,4096
12/27/2012,2629.5,2635,2594,2622.5,2525,5930
12/28/2012,2620.25,2630,2582,2586,321,5901
12/31/2012,2582,2666,2582,2655.25,377,5913
01/02/2013,2680.25,2744,2680.25,2738.75,2522,7132
01/03/2013,2738.75,2746,2718,2725.5,1298,8162
01/04/2013,2725.25,2735,2708.75,2713,47,8162
