"Date","Open","High","Low","Close","Volume","OI"
09/25/1990,26135,26665,26085,26660,538,303
09/26/1990,25760,25760,25760,25760,261,433
09/27/1990,25185,25385,24860,24860,460,429
09/28/1990,23960,24285,23960,24265,730,959
10/01/1990,23985,24735,23835,24730,1384,1441
10/02/1990,25630,25630,25630,25630,395,1263
10/03/1990,25635,25635,25035,25095,732,1500
10/04/1990,25335,25715,25285,25620,533,1652
10/05/1990,25635,26375,25605,26310,1428,1988
10/08/1990,27210,27210,27025,27090,1058,2429
10/09/1990,26775,26775,26190,26210,1080,2387
10/10/1990,26110,26410,25860,25985,928,2255
10/11/1990,25685,26135,25085,25085,1680,2603
10/12/1990,25685,25985,25685,25985,391,2602
10/15/1990,26485,26885,26485,26860,658,2750
10/16/1990,27135,27235,26710,26710,278,2801
10/17/1990,26910,27135,26760,27115,515,2882
10/18/1990,27410,27750,27410,27635,953,3265
10/19/1990,27635,27890,27510,27845,711,3213
10/22/1990,28335,28745,28260,28685,770,3245
10/23/1990,28335,28335,27910,27985,489,3270
10/24/1990,28085,28210,28085,28165,516,3301
10/25/1990,28635,28735,28385,28385,728,3340
10/26/1990,28135,28135,27860,27860,474,3551
10/29/1990,28335,28565,28180,28330,372,3673
10/30/1990,28225,28235,27935,28185,755,3983
10/31/1990,28030,28335,28010,28235,730,3812
11/01/1990,27335,27335,27335,27335,189,3845
11/02/1990,27455,27760,27435,27710,602,3676
11/05/1990,27685,27885,27685,27860,215,3662
11/06/1990,26960,27035,26960,26960,946,3210
11/07/1990,26735,26835,26185,26235,743,3126
11/08/1990,25725,25935,25710,25775,848,3306
11/09/1990,26015,26315,25985,26285,602,3465
11/12/1990,26535,26810,26485,26810,610,3544
11/13/1990,27210,27260,26990,26990,986,3649
11/14/1990,26915,27285,26885,27210,397,3712
11/15/1990,26485,26495,26360,26400,519,3645
11/16/1990,26335,26685,26335,26585,563,3634
11/19/1990,26985,26995,26765,26880,661,3624
11/20/1990,26365,26375,26135,26150,571,3605
11/21/1990,26035,26110,25895,26085,666,3546
11/23/1990,26855,26910,26610,26735,590,3431
11/26/1990,26335,26605,26285,26605,732,3392
11/27/1990,26735,26835,26690,26830,460,3352
11/28/1990,26130,26215,25985,26025,482,3357
11/29/1990,25685,25685,25125,25125,944,3291
11/30/1990,25410,26025,25385,26025,1058,3423
12/03/1990,25810,25810,25670,25705,502,3316
12/04/1990,24835,25785,24805,25585,1253,3294
12/05/1990,25395,25725,25255,25695,1215,3189
12/06/1990,26595,26595,26160,26185,1694,3184
12/07/1990,26635,26825,26630,26770,972,3150
12/10/1990,27160,27160,26885,26990,475,2089
12/11/1990,27535,27635,27385,27430,796,2373
12/12/1990,27635,27655,27475,27565,818,2626
12/13/1990,27685,27835,27665,27705,673,2837
12/14/1990,27775,27775,27435,27450,779,3002
12/17/1990,27690,27690,27690,27690,497,3140
12/18/1990,27935,28190,27935,28190,602,3185
12/19/1990,28330,28455,28305,28425,665,3387
12/20/1990,27535,27725,27525,27655,1026,3502
12/21/1990,27735,27755,27665,27725,429,3533
12/26/1990,27640,27660,27460,27460,150,3567
12/27/1990,27435,27610,27435,27535,226,3933
12/28/1990,27330,27330,27235,27245,0,0
12/31/1990,27205,27205,27145,27185,96,3854
01/02/1991,27330,27330,27085,27185,134,3773
01/03/1991,27485,27485,27085,27105,337,3828
01/04/1991,27535,27635,27295,27635,490,4086
01/07/1991,26135,26735,26110,26735,703,4311
01/08/1991,26135,26370,26110,26155,938,4122
01/09/1991,26735,27055,25535,25565,1610,4310
01/10/1991,26410,26465,26385,26465,387,4388
01/11/1991,26445,26710,26445,26695,512,4418
01/14/1991,26125,26235,25885,26225,748,4424
01/15/1991,26135,26285,26045,26155,357,4478
01/16/1991,25630,26060,25630,25935,558,4568
01/17/1991,26835,26835,26835,26835,153,4282
01/18/1991,27130,27625,27045,27595,894,4203
01/21/1991,26695,26925,26695,26835,497,4027
01/22/1991,26740,26825,26460,26470,605,4271
01/23/1991,26425,26625,26425,26545,335,4300
01/24/1991,26800,27065,26790,26950,788,4301
01/25/1991,27035,27085,26925,27070,462,4097
01/28/1991,26835,26935,26765,26840,416,4106
01/29/1991,26785,26785,26700,26765,195,4094
01/30/1991,26845,27075,26835,27075,518,3937
01/31/1991,26505,26590,26470,26580,580,4011
02/01/1991,26585,26610,26295,26485,539,4001
02/04/1991,26585,26885,26575,26850,476,4068
02/05/1991,27160,27345,27115,27335,632,4171
02/06/1991,27115,27450,27065,27375,1085,4112
02/07/1991,27415,27655,27220,27235,1356,4268
02/08/1991,27435,27595,27395,27575,1011,4346
02/11/1991,27660,27995,27635,27740,986,4514
02/12/1991,27960,28180,27910,28035,1347,4367
02/13/1991,28285,28615,28225,28550,1422,4478
02/14/1991,28450,28590,28360,28370,1801,4533
02/15/1991,28585,28935,28475,28865,1682,5211
02/19/1991,29435,29515,29345,29420,1203,5461
02/20/1991,29285,29285,29055,29130,868,5444
02/21/1991,29245,29410,29170,29175,1048,5570
02/22/1991,29095,29245,28985,29055,1553,5476
02/25/1991,29765,29765,29540,29685,1699,5707
02/26/1991,29310,29310,29090,29135,1094,5349
02/27/1991,29215,29565,29135,29420,1273,5155
02/28/1991,29460,29510,29035,29035,985,5015
03/01/1991,28735,28945,28635,28910,1184,4690
03/04/1991,29635,29635,29565,29625,683,3039
03/05/1991,29685,30055,29685,29905,235,3150
03/06/1991,30285,30285,30065,30085,1062,3354
03/07/1991,29985,29985,29840,29965,833,3832
03/08/1991,30110,30235,29995,30035,616,3889
03/11/1991,30215,30225,30105,30125,357,4061
03/12/1991,30175,30175,30075,30105,321,4128
03/13/1991,29925,30195,29905,30190,517,4299
03/14/1991,30285,30345,30115,30155,526,4259
03/15/1991,30635,30660,30545,30555,599,4365
03/18/1991,30725,30735,30610,30700,494,4397
03/19/1991,30460,30515,30185,30335,696,4673
03/20/1991,30180,30365,30150,30240,733,4857
03/21/1991,30335,30475,30285,30345,680,4930
03/22/1991,30330,30360,30190,30270,404,4842
03/25/1991,30255,30285,30195,30260,170,4837
03/26/1991,29915,30125,29910,30125,685,4935
03/27/1991,29735,29805,29585,29605,918,5023
03/28/1991,29630,29645,29435,29485,823,5112
04/01/1991,29285,29355,29160,29200,213,5150
04/02/1991,29715,29985,29635,29945,882,5479
04/03/1991,30290,30350,30115,30115,872,5524
04/04/1991,30185,30220,30060,30165,606,5611
04/05/1991,30295,30395,30060,30075,544,5688
04/08/1991,29935,29935,29840,29910,440,5677
04/09/1991,29735,29765,29500,29505,774,5970
04/10/1991,29735,29735,29445,29560,819,6232
04/11/1991,29570,29760,29535,29695,746,6309
04/12/1991,30085,30135,29885,30040,403,6275
04/15/1991,30210,30235,30065,30165,349,6224
04/16/1991,30275,30540,30215,30510,916,6389
04/17/1991,30360,30450,30315,30425,543,6433
04/18/1991,30160,30185,30075,30120,405,6321
04/19/1991,29985,29995,29775,29780,675,6359
04/22/1991,29680,29680,29515,29545,597,6592
04/23/1991,29925,29945,29870,29940,550,6656
04/24/1991,29695,29730,29640,29690,334,6685
04/25/1991,29525,29570,29420,29430,1137,6765
04/26/1991,29495,29505,29400,29445,856,6783
04/29/1991,29515,29600,29440,29440,351,6907
04/30/1991,29360,29505,29305,29450,808,6933
05/01/1991,29750,29955,29750,29930,592,6916
05/02/1991,29905,29955,29875,29945,265,6801
05/03/1991,29865,29910,29825,29825,287,6986
05/06/1991,29825,29840,29765,29800,96,6975
05/07/1991,29685,29685,29575,29580,322,7084
05/08/1991,29615,29660,29585,29660,415,7071
05/09/1991,29610,29685,29555,29660,514,7114
05/10/1991,29650,29660,29280,29340,867,7248
05/13/1991,29390,29440,29335,29380,370,7293
05/14/1991,29310,29310,29090,29115,728,7530
05/15/1991,28990,28995,28835,28880,1318,7650
05/16/1991,28760,28925,28760,28885,1192,7746
05/17/1991,28955,28995,28885,28970,735,7556
05/20/1991,28560,28615,28515,28575,638,7350
05/21/1991,28755,28845,28745,28805,425,7302
05/22/1991,28635,28760,28635,28710,944,7061
05/23/1991,28835,28835,28705,28720,942,6974
05/24/1991,28685,28825,28685,28815,465,6837
05/28/1991,28635,28765,28585,28745,618,6631
05/29/1991,28715,28715,28645,28705,835,6109
05/30/1991,28765,28935,28735,28915,863,5905
05/31/1991,28950,29060,28950,29035,733,5852
06/03/1991,28775,28875,28760,28785,1145,5374
06/04/1991,28665,28690,28620,28685,636,4890
06/05/1991,28325,28335,28235,28235,1019,4726
06/06/1991,28155,28185,28085,28165,759,4828
06/07/1991,28120,28120,27955,27975,631,4946
06/10/1991,28135,28135,28065,28075,905,4750
06/11/1991,28335,28430,28335,28365,710,5106
06/12/1991,28210,28210,27965,27970,1258,5883
06/13/1991,28285,28465,28235,28450,1069,6461
06/14/1991,28585,28675,28580,28660,850,6722
06/17/1991,28410,28410,28275,28290,545,6954
06/18/1991,28045,28090,27970,28005,747,7049
06/19/1991,27535,27575,27435,27500,677,7214
06/20/1991,27665,27675,27590,27625,798,7268
06/21/1991,27835,27855,27775,27780,443,7325
06/24/1991,26935,27035,26880,26900,952,7169
06/25/1991,27395,27395,27305,27375,826,7460
06/26/1991,26935,26935,26805,26910,794,7622
06/27/1991,26935,27125,26930,27035,671,7564
06/28/1991,26635,26635,26435,26540,709,7572
07/01/1991,27440,27440,27440,27440,85,7803
07/02/1991,27375,27375,27285,27335,506,7977
07/03/1991,26635,26680,26455,26475,1362,8558
07/05/1991,26235,26340,26225,26280,765,8617
07/08/1991,25535,25815,25535,25805,980,8786
07/09/1991,26085,26110,26015,26085,900,8778
07/10/1991,26335,26335,26035,26085,968,9039
07/11/1991,26280,26335,26175,26210,648,9132
07/12/1991,26495,26735,26495,26685,1089,9472
07/15/1991,26925,27015,26895,26990,466,9495
07/16/1991,26605,26645,26555,26580,985,9484
07/17/1991,26405,26425,26340,26340,519,9429
07/18/1991,26160,26385,26095,26310,786,9394
07/19/1991,26265,26455,26255,26340,521,9529
07/22/1991,26010,26010,25900,25940,816,9666
07/23/1991,26260,26285,26135,26145,618,9711
07/24/1991,26735,26770,26640,26660,983,9701
07/25/1991,26455,26535,26420,26425,464,9675
07/26/1991,26895,26920,26865,26910,440,9772
07/29/1991,26875,26875,26815,26865,255,9742
07/30/1991,27255,27440,27255,27400,1209,9372
07/31/1991,27310,27365,27270,27325,487,9250
08/01/1991,27195,27195,27115,27165,821,9233
08/02/1991,27385,27495,27385,27410,505,9120
08/05/1991,27035,27055,26985,27020,514,9115
08/06/1991,26665,26915,26665,26890,930,9236
08/07/1991,27060,27060,26985,27015,308,9236
08/08/1991,26850,26870,26795,26800,466,9141
08/09/1991,26755,26755,26645,26655,379,9063
08/12/1991,26085,26180,26085,26170,659,9216
08/13/1991,26165,26315,26125,26190,627,9229
08/14/1991,26515,26515,26410,26410,755,9263
08/15/1991,26295,26410,26255,26265,658,9329
08/16/1991,26010,26015,25855,25905,888,9194
08/19/1991,25005,25005,25005,25005,540,8952
08/20/1991,25105,25185,24905,25095,2085,9024
08/21/1991,25635,25935,25635,25885,2168,8728
08/22/1991,25725,25725,25670,25705,908,8749
08/23/1991,25035,25285,24985,25225,915,8799
08/26/1991,24785,24860,24785,24825,574,8666
08/27/1991,24825,24855,24685,24770,882,8159
08/28/1991,24885,25085,24875,25010,1055,7802
08/29/1991,25245,25325,25240,25315,1400,7248
08/30/1991,25435,25515,25355,25445,1098,6802
09/03/1991,25465,25475,25315,25345,1095,6464
09/04/1991,25405,25470,25405,25425,925,6252
09/05/1991,25675,25735,25645,25675,1003,5840
09/06/1991,25835,25935,25815,25865,853,5763
09/09/1991,26240,26315,26235,26260,625,6406
09/10/1991,26185,26185,26015,26020,607,6634
09/11/1991,26285,26315,26235,26295,1388,7712
09/12/1991,26315,26460,26315,26435,1679,8541
09/13/1991,27085,27150,27025,27120,1173,9081
09/16/1991,27040,27105,27035,27080,322,9232
09/17/1991,27035,27035,26885,27000,394,9244
09/18/1991,27005,27080,26915,27075,529,9435
09/19/1991,26965,27100,26965,27070,301,9524
09/20/1991,26945,26945,26785,26860,736,9965
09/23/1991,26885,26965,26875,26930,254,10067
09/24/1991,27235,27235,27060,27110,401,10075
09/25/1991,27255,27260,27145,27155,861,10293
09/26/1991,27585,27590,27525,27555,564,10316
09/27/1991,27530,27560,27485,27510,386,10239
09/30/1991,27405,27405,27335,27405,213,10259
10/01/1991,27835,27875,27795,27850,559,10227
10/02/1991,27835,27835,27755,27765,441,10313
10/03/1991,27985,28115,27985,28040,1101,10719
10/04/1991,27840,27935,27815,27815,756,10655
10/07/1991,27615,27655,27545,27610,521,10933
10/08/1991,27440,27510,27435,27495,794,11090
10/09/1991,27615,27615,27395,27450,639,11283
10/10/1991,27460,27585,27445,27585,385,11235
10/11/1991,27460,27505,27460,27485,318,11407
10/14/1991,27235,27335,27190,27335,442,11350
10/15/1991,27645,27710,27580,27695,569,11277
10/16/1991,27625,27730,27620,27705,482,11272
10/17/1991,27835,27885,27805,27865,423,11365
10/18/1991,28185,28375,28185,28375,366,11254
10/21/1991,28205,28220,28105,28160,428,11316
10/22/1991,28155,28155,28040,28045,295,11357
10/23/1991,28130,28215,28130,28195,514,11411
10/24/1991,28325,28395,28155,28175,572,11539
10/25/1991,28245,28255,28110,28120,670,11626
10/28/1991,28285,28370,28235,28360,783,11826
10/29/1991,28470,28585,28445,28545,407,11823
10/30/1991,28280,28285,28225,28285,662,11746
10/31/1991,28390,28390,28235,28305,626,11822
11/01/1991,28305,28385,28290,28320,564,11875
11/04/1991,28295,28305,28265,28305,323,11815
11/05/1991,28135,28135,28055,28110,365,11709
11/06/1991,27995,28085,27950,27995,1449,11119
11/07/1991,27835,27955,27835,27945,819,10947
11/08/1991,27595,27660,27555,27560,1489,10763
11/11/1991,27495,27505,27445,27465,361,10726
11/12/1991,27935,27985,27915,27975,788,10869
11/13/1991,27625,27635,27535,27635,870,10701
11/14/1991,27405,27435,27380,27400,1082,10889
11/15/1991,27265,27265,26690,26715,1745,11225
11/18/1991,26595,26835,26585,26825,1658,11092
11/19/1991,26235,26245,25875,26145,2085,11393
11/20/1991,26385,26460,26345,26395,1556,11777
11/21/1991,26185,26315,26135,26260,1626,11594
11/22/1991,25935,26025,25815,25860,1662,11921
11/25/1991,25910,26030,25910,26000,889,12030
11/26/1991,26285,26325,26135,26175,1956,12146
11/27/1991,25895,25955,25875,25955,1269,12052
11/29/1991,25415,25495,25385,25490,648,11912
12/02/1991,24860,25085,24795,25060,1804,11574
12/03/1991,25215,25235,25110,25130,1479,10921
12/04/1991,25635,25750,25635,25700,1739,10249
12/05/1991,25435,25495,25410,25425,1132,9775
12/06/1991,25285,25505,25205,25355,1576,8684
12/09/1991,25610,25660,25605,25615,958,10237
12/10/1991,25115,25135,25045,25115,878,10847
12/11/1991,24905,25085,24845,25005,1617,11709
12/12/1991,25285,25400,25285,25360,3285,12546
12/13/1991,25885,25965,25785,25830,1538,12574
12/16/1991,26110,26185,26110,26145,460,12352
12/17/1991,25935,25950,25895,25910,444,12526
12/18/1991,25665,25675,25610,25675,519,12465
12/19/1991,25310,25355,25275,25310,643,12742
12/20/1991,25235,25325,25110,25215,527,12745
12/23/1991,25155,25635,25155,25535,225,12905
12/24/1991,25005,25280,24995,25090,255,12958
12/26/1991,25585,26590,25585,25935,173,12988
12/27/1991,25695,25755,25685,25735,236,13024
12/30/1991,26360,26555,26360,26555,423,13172
12/31/1991,26735,26835,26685,26780,318,13203
01/02/1992,26835,26835,26635,26745,142,13242
01/03/1992,26685,26985,26615,26885,616,13455
01/06/1992,27285,27435,27250,27255,944,13461
01/07/1992,26685,26935,26605,26925,1983,14589
01/08/1992,25885,26335,25885,26200,2267,15303
01/09/1992,26135,26200,26035,26035,1310,15568
01/10/1992,25360,25385,25295,25385,956,15828
01/13/1992,24825,24825,24715,24745,864,15914
01/14/1992,25075,25360,25070,25285,1203,16044
01/15/1992,25335,25415,25335,25360,1146,16168
01/16/1992,24675,24730,24565,24570,1333,16394
01/17/1992,24365,24790,24340,24660,1428,16888
01/20/1992,24135,24185,24085,24135,1218,16622
01/21/1992,24010,24085,23900,23945,1177,16841
01/22/1992,24735,24835,24695,24830,1313,16798
01/23/1992,24665,24670,24375,24380,1120,16575
01/24/1992,24210,24275,24185,24225,701,16287
01/27/1992,24135,24165,24125,24155,561,16181
01/28/1992,24460,24615,24460,24575,896,15860
01/29/1992,24585,24685,24395,24435,1497,16110
01/30/1992,24860,24875,24770,24830,1010,16303
01/31/1992,25260,25315,25235,25250,553,16284
02/03/1992,25085,25085,25035,25040,299,16223
02/04/1992,24885,24960,24785,24955,1046,16107
02/05/1992,25125,25250,25125,25160,861,16320
02/06/1992,25360,25425,25345,25400,1093,15979
02/07/1992,25305,25305,25045,25150,696,15784
02/10/1992,24885,24895,24835,24875,472,15847
02/11/1992,24845,24875,24795,24805,627,15808
02/12/1992,24475,24510,24415,24485,1232,16101
02/13/1992,24575,24580,24405,24440,764,16006
02/14/1992,23985,23995,23885,23920,1286,16319
02/18/1992,23735,23735,23535,23610,1562,16718
02/19/1992,23635,23720,23605,23710,1096,16272
02/20/1992,23830,23985,23780,23940,1232,16015
02/21/1992,24290,24305,24135,24235,1279,15166
02/24/1992,23890,23955,23875,23915,1780,14335
02/25/1992,24085,24090,23925,23965,1227,14591
02/26/1992,24440,24570,24430,24555,1233,14002
02/27/1992,24325,24365,24285,24305,866,13599
02/28/1992,24410,24460,24325,24405,1273,13104
03/02/1992,24515,24575,24475,24550,1196,12384
03/03/1992,23960,23995,23925,23950,1447,11586
03/04/1992,24085,24185,24045,24115,1681,11055
03/05/1992,23865,23870,23690,23765,1625,10204
03/06/1992,24025,24085,23915,23930,959,9598
03/09/1992,23945,24010,23835,24005,979,9927
03/10/1992,24005,24015,23905,23940,741,10387
03/11/1992,23685,23715,23460,23560,1080,10598
03/12/1992,23785,23895,23785,23880,1514,11238
03/13/1992,24085,24085,24085,24085,0,0
03/16/1992,23635,23635,23635,23635,0,0
03/17/1992,23585,23585,23585,23585,0,0
03/18/1992,23535,23535,23535,23535,0,0
03/19/1992,23885,23935,23885,23935,1,1
03/20/1992,23985,23985,23985,23985,0,1
03/23/1992,23760,23760,23760,23760,0,1
03/24/1992,23535,23535,23535,23535,0,1
03/25/1992,23910,23910,23910,23910,0,1
03/26/1992,23695,23695,23695,23695,0,1
03/27/1992,23335,23335,23335,23335,0,1
03/30/1992,23540,23540,23540,23540,0,1
03/31/1992,23085,23110,23085,23110,1,1
04/01/1992,22460,22460,22460,22460,0,1
04/02/1992,22100,22100,22100,22100,0,1
04/03/1992,22335,22335,22335,22335,0,1
04/06/1992,22235,22235,22235,22235,0,1
04/07/1992,21235,21235,21235,21235,0,1
04/08/1992,20580,20580,20580,20580,0,1
04/09/1992,20785,20785,20785,20785,0,1
04/10/1992,21435,21435,21435,21435,0,1
04/13/1992,20735,20735,20735,20735,0,1
04/14/1992,21335,21335,21335,21335,0,1
04/15/1992,21585,21585,21585,21585,0,1
04/16/1992,21485,21485,21385,21385,4,5
04/20/1992,20385,20385,20385,20385,0,5
04/21/1992,20510,20510,20510,20510,0,5
04/22/1992,20485,20485,20485,20485,0,5
04/23/1992,20960,20960,20960,20960,0,5
04/24/1992,20885,20885,20885,20885,0,5
04/27/1992,20885,20885,20885,20885,0,5
04/28/1992,20935,20935,20935,20935,0,5
04/29/1992,20935,20935,20935,20935,0,5
04/30/1992,20735,20735,20735,20735,0,5
05/01/1992,20680,20680,20680,20680,0,5
05/04/1992,20785,20785,20785,20785,0,5
05/05/1992,20735,20735,20735,20735,0,5
05/06/1992,21335,21335,21335,21335,0,5
05/07/1992,21635,21635,21635,21635,0,5
05/08/1992,21885,21885,21885,21885,0,5
05/11/1992,21935,21935,21935,21935,0,5
05/12/1992,21985,21985,21985,21985,0,5
05/13/1992,22335,22335,22335,22335,1,5
05/14/1992,22060,22060,22060,22060,0,5
05/15/1992,21625,21625,21625,21625,0,5
05/18/1992,21935,21935,21935,21935,0,5
05/19/1992,22240,22240,22240,22240,0,5
05/20/1992,21935,21935,21935,21935,0,5
05/21/1992,21985,21995,21975,21995,6,10
05/22/1992,21755,21755,21755,21755,0,10
05/26/1992,21415,21415,21415,21415,0,10
05/27/1992,21085,21085,21085,21085,0,10
05/28/1992,21435,21435,21435,21435,7,11
05/29/1992,21760,21775,21760,21760,2,11
06/01/1992,21460,21460,21460,21460,9,20
06/02/1992,21635,21635,21585,21595,1,20
06/03/1992,21515,21515,21515,21515,0,20
06/04/1992,21315,21315,21315,21315,0,20
06/05/1992,21225,21225,21225,21225,0,20
06/08/1992,21085,21085,21020,21065,5,25
06/09/1992,21110,21110,21110,21110,0,25
06/10/1992,21010,21010,21010,21010,3,28
06/11/1992,21260,21260,21260,21260,12,36
06/12/1992,20500,20500,20500,20500,0,36
06/15/1992,20175,20210,20175,20210,1,37
06/16/1992,20070,20070,20070,20070,0,37
06/17/1992,19485,19485,19485,19485,0,37
06/18/1992,19405,19480,19385,19480,17,44
06/19/1992,19865,19865,19865,19865,0,44
06/22/1992,19110,19210,19110,19185,12,44
06/23/1992,19485,19485,19485,19485,0,44
06/24/1992,18935,18985,18885,18985,12,51
06/25/1992,19375,19385,19375,19385,6,50
06/26/1992,19110,19110,19110,19110,3,50
06/29/1992,19100,19135,18935,19075,32,60
06/30/1992,19060,19060,19060,19060,0,60
07/01/1992,19530,19530,19530,19530,0,60
07/02/1992,19885,19885,19685,19760,2,60
07/06/1992,19755,19845,19755,19845,7,62
07/07/1992,19560,19615,19435,19435,20,82
07/08/1992,19760,19760,19760,19760,0,82
07/09/1992,20095,20095,20095,20095,0,82
07/10/1992,19900,19900,19900,19900,10,82
07/13/1992,20335,20355,20315,20315,23,103
07/14/1992,20280,20280,20280,20280,0,103
07/15/1992,20230,20230,20230,20230,0,103
07/16/1992,20025,20045,19965,20045,24,120
07/17/1992,19415,19415,19415,19415,120,231
07/20/1992,18745,18835,18745,18795,45,249
07/21/1992,19155,19155,19155,19155,7,254
07/22/1992,18585,18605,18545,18545,19,263
07/23/1992,18965,18965,18965,18965,0,263
07/24/1992,18485,18535,18475,18495,39,262
07/27/1992,18230,18230,18230,18230,425,657
07/28/1992,18520,18670,18520,18650,2,657
07/29/1992,18385,18385,18305,18330,25,662
07/30/1992,18535,18560,18535,18560,7,657
07/31/1992,18845,18895,18835,18840,39,659
08/03/1992,18665,18725,18665,18705,44,695
08/04/1992,18875,18875,18875,18875,4,695
08/05/1992,19095,19095,19095,19095,2,694
08/06/1992,18915,18915,18915,18915,0,694
08/07/1992,18475,18485,18385,18410,8,701
08/10/1992,18160,18235,18160,18235,2,701
08/11/1992,17915,17925,17900,17900,15,710
08/12/1992,17935,17935,17875,17875,21,719
08/13/1992,17795,17795,17665,17665,51,760
08/14/1992,18005,18005,17865,17900,36,754
08/17/1992,17875,17875,17825,17830,2,756
08/18/1992,17335,17335,17205,17205,404,1114
08/19/1992,17685,17695,17585,17585,1133,2124
08/20/1992,18310,18345,18285,18295,985,3005
08/21/1992,19295,19295,19285,19295,351,3228
08/24/1992,19485,19505,19435,19460,171,3348
08/25/1992,19485,19510,19455,19495,1311,4346
08/26/1992,19735,19820,19735,19800,519,4791
08/27/1992,20685,20710,20615,20685,1610,5766
08/28/1992,20785,20785,20645,20690,1393,6914
08/31/1992,21075,21075,20965,20985,413,7245
09/01/1992,20615,20625,20565,20620,440,7430
09/02/1992,20665,20760,20665,20750,572,7813
09/03/1992,21495,21635,21415,21580,1019,8610
09/04/1992,21785,21860,21735,21790,1580,9281
09/08/1992,21280,21285,21245,21260,1384,10397
09/09/1992,22035,22035,21935,21960,2871,11325
09/10/1992,21935,21975,21865,21960,2831,12003
09/11/1992,21175,21285,21175,21275,1119,11815
09/14/1992,21675,21705,21635,21700,808,12125
09/15/1992,21690,21705,21385,21475,939,12157
09/16/1992,20995,21155,20855,21075,1482,12275
09/17/1992,21155,21265,21145,21210,680,12060
09/18/1992,21335,21355,21235,21305,768,11903
09/21/1992,21160,21160,21090,21115,437,12032
09/22/1992,21385,21465,21375,21420,903,12224
09/23/1992,21460,21715,21435,21660,832,12470
09/24/1992,21710,21835,21710,21795,965,12742
09/25/1992,21410,21450,21285,21325,1037,12755
09/28/1992,20945,20965,20855,20895,649,12549
09/29/1992,20845,20890,20815,20825,631,12553
09/30/1992,20315,20385,20305,20380,1237,12797
10/01/1992,20435,20535,20435,20495,834,13033
10/02/1992,20390,20415,20110,20115,988,13167
10/05/1992,20010,20030,19610,20020,2445,13142
10/06/1992,20250,20335,20115,20330,1391,13160
10/07/1992,20155,20195,20015,20040,1170,13178
10/08/1992,20275,20385,20270,20375,816,13565
10/09/1992,20185,20185,20035,20075,788,13730
10/12/1992,20350,20455,20320,20445,589,13605
10/13/1992,20600,20735,20595,20695,1417,13639
10/14/1992,20385,20425,20330,20385,912,13884
10/15/1992,20660,20660,20525,20585,596,13848
10/16/1992,20295,20310,20220,20280,800,13790
10/19/1992,19835,19965,19835,19910,954,13703
10/20/1992,19940,20085,19940,19985,1243,13794
10/21/1992,20090,20095,19960,20040,552,13695
10/22/1992,20075,20075,19995,20015,603,14151
10/23/1992,20060,20155,20060,20135,245,14132
10/26/1992,19975,20065,19945,20065,578,13938
10/27/1992,20175,20205,20125,20180,387,13897
10/28/1992,20085,20125,20065,20105,464,13923
10/29/1992,19915,19940,19890,19910,639,13898
10/30/1992,19695,19735,19660,19675,645,14093
11/02/1992,19810,19870,19805,19850,375,13980
11/03/1992,19850,19895,19835,19855,492,14067
11/04/1992,20025,20065,19985,19990,855,14344
11/05/1992,20040,20185,20010,20045,628,14195
11/06/1992,19810,19840,19745,19755,574,14334
11/09/1992,19385,19425,19385,19415,836,14378
11/10/1992,19325,19370,19325,19355,841,14559
11/11/1992,19250,19275,19205,19260,331,14568
11/12/1992,19305,19335,19280,19330,792,14543
11/13/1992,19240,19265,19145,19180,601,14600
11/16/1992,19060,19105,19010,19015,654,14381
11/17/1992,18885,18915,18860,18880,1112,14426
11/18/1992,19855,19880,19765,19870,2138,14445
11/19/1992,19745,19770,19610,19620,1203,14008
11/20/1992,19985,20085,19985,20080,1306,14187
11/23/1992,20085,20100,20050,20085,1239,13751
11/24/1992,20010,20115,19955,20095,1507,13268
11/25/1992,20250,20325,20235,20270,1649,13070
11/27/1992,20515,20555,20500,20530,921,12832
11/30/1992,20600,20670,20595,20635,1528,12634
12/01/1992,20245,20290,20245,20260,2416,11894
12/02/1992,20335,20355,20305,20315,1322,11642
12/03/1992,20165,20165,20125,20160,1440,11121
12/04/1992,20245,20305,20215,20240,1647,10265
12/07/1992,20265,20285,20245,20260,1386,8351
12/08/1992,20425,20435,20395,20405,1159,9149
12/09/1992,20485,20535,20485,20535,2015,10853
12/10/1992,20685,20735,20595,20630,2661,12417
12/11/1992,20510,20515,20385,20415,788,12432
12/14/1992,20240,20250,20215,20250,407,12574
12/15/1992,20545,20545,20510,20525,559,12599
12/16/1992,20340,20375,20295,20305,517,12755
12/17/1992,20525,20660,20455,20645,768,13029
12/18/1992,20665,20835,20665,20835,598,13262
12/21/1992,20680,20710,20665,20685,238,13240
12/22/1992,20760,20775,20745,20770,382,13239
12/23/1992,20685,20775,20685,20755,154,13362
12/24/1992,20675,20675,20600,20655,237,13313
12/28/1992,20160,20205,20150,20180,286,13324
12/29/1992,20255,20280,20220,20225,189,13221
12/30/1992,19935,19975,19885,19890,584,13420
12/31/1992,19965,19965,19785,19900,123,13467
01/04/1993,19985,19995,19885,19940,433,13472
01/05/1993,19805,19805,19750,19795,654,13440
01/06/1993,19730,19775,19725,19740,620,13451
01/07/1993,19735,19760,19535,19615,767,13544
01/08/1993,19665,19665,19590,19610,557,13587
01/11/1993,19600,19605,19545,19575,459,13373
01/12/1993,19645,19675,19620,19655,369,13289
01/13/1993,19485,19500,19450,19490,1051,13309
01/14/1993,19515,19610,19515,19560,307,13357
01/15/1993,19575,19660,19565,19635,323,13403
01/18/1993,19645,19675,19585,19595,367,13571
01/19/1993,19805,19905,19780,19835,1105,13590
01/20/1993,19485,19490,19445,19475,646,13624
01/21/1993,19485,19515,19460,19465,541,13506
01/22/1993,19335,19420,19295,19385,735,13619
01/25/1993,19235,19300,19235,19295,618,13651
01/26/1993,19485,19515,19455,19465,733,13847
01/27/1993,19465,19475,19355,19375,772,13602
01/28/1993,20075,20105,20045,20080,1325,13932
01/29/1993,20040,20135,20035,20120,933,14203
02/01/1993,20160,20230,20155,20195,651,14185
02/02/1993,20175,20295,20135,20285,606,14189
02/03/1993,20255,20365,20225,20350,961,14337
02/04/1993,20235,20265,20175,20225,902,14167
02/05/1993,20385,20425,20360,20415,524,14041
02/08/1993,20255,20285,20245,20280,469,13977
02/09/1993,19990,20005,19925,19940,907,13985
02/10/1993,20095,20115,20075,20080,225,13979
02/11/1993,20085,20115,20080,20080,331,14078
02/12/1993,19840,19885,19835,19875,732,14116
02/16/1993,19915,19915,19685,19710,1062,14163
02/17/1993,19965,20000,19935,19960,787,14080
02/18/1993,19965,20005,19905,19980,888,14099
02/19/1993,20020,20045,19995,20035,186,14083
02/22/1993,19825,19825,19760,19770,672,13914
02/23/1993,19835,19855,19790,19805,684,13971
02/24/1993,19805,19910,19790,19895,490,13868
02/25/1993,19890,19935,19880,19905,240,14207
02/26/1993,19960,19960,19860,19885,349,14074
03/01/1993,19810,19835,19765,19785,2289,12531
03/02/1993,19885,19885,19805,19815,2577,11921
03/03/1993,19835,19865,19795,19865,1684,11017
03/04/1993,19725,19765,19715,19740,1404,9297
03/05/1993,19820,19945,19820,19940,1645,8466
03/08/1993,20885,20995,20785,20995,3168,9351
03/09/1993,20895,20960,20895,20930,1890,10630
03/10/1993,20955,21035,20955,21015,2460,11773
03/11/1993,21005,21170,21005,21150,1525,12461
03/12/1993,21135,21135,20900,20965,2692,13440
03/15/1993,21160,21185,21145,21150,594,13535
03/16/1993,20990,21020,20955,20985,345,13636
03/17/1993,21315,21425,21270,21395,1539,14169
03/18/1993,21885,21885,21735,21770,1334,14360
03/19/1993,21655,21915,21635,21845,1230,14296
03/22/1993,21810,21810,21660,21740,1079,14693
03/23/1993,21535,21665,21535,21635,1026,15237
03/24/1993,21570,21635,21535,21585,1311,15460
03/25/1993,21865,21925,21865,21885,1516,15660
03/26/1993,21945,21960,21865,21880,991,16095
03/29/1993,22105,22140,22055,22085,907,16248
03/30/1993,21950,21955,21845,21905,999,16566
03/31/1993,21755,21845,21740,21775,1228,17011
04/01/1993,22175,22225,22100,22110,1503,16921
04/02/1993,22645,22665,22440,22490,1346,17028
04/05/1993,22735,22735,22620,22685,1208,17002
04/06/1993,22505,22520,22415,22445,1374,16893
04/07/1993,22935,23035,22905,23030,1895,16796
04/08/1993,23015,23035,22485,22970,1329,16761
04/12/1993,22935,22950,22875,22940,455,16301
04/13/1993,23765,23765,23615,23735,1449,16341
04/14/1993,23625,23625,23560,23570,710,16583
04/15/1993,23715,23795,23670,23770,797,16520
04/16/1993,23285,23300,23200,23290,1140,16936
04/19/1993,23045,23075,22980,23005,851,16488
04/20/1993,22895,23025,22895,22965,1290,16365
04/21/1993,22885,22885,22785,22865,1084,16322
04/22/1993,22565,22725,22565,22635,893,16258
04/23/1993,22715,22755,22670,22710,660,16194
04/26/1993,22715,22725,22675,22715,414,16080
04/27/1993,23265,23465,23220,23435,1812,16195
04/28/1993,23535,23605,23535,23565,688,16223
04/29/1993,23560,23710,23560,23640,579,16283
04/30/1993,23840,23855,23735,23745,570,16114
05/03/1993,23755,23785,23745,23755,104,16112
05/04/1993,23765,23835,23750,23820,380,15940
05/05/1993,23830,23830,23755,23755,255,15937
05/06/1993,23620,23620,23505,23530,803,16187
05/07/1993,23790,23835,23760,23835,597,16408
05/10/1993,24085,24155,24085,24135,1098,16392
05/11/1993,23945,23955,23890,23945,562,16348
05/12/1993,23455,23495,23385,23470,1006,16426
05/13/1993,23460,23505,23410,23450,1029,16898
05/14/1993,23465,23465,23375,23410,378,16913
05/17/1993,23495,23530,23465,23525,528,16824
05/18/1993,23125,23130,23045,23100,953,16924
05/19/1993,23310,23485,23235,23480,1852,17241
05/20/1993,23255,23265,23220,23235,521,17251
05/21/1993,23595,23695,23585,23600,1051,17397
05/24/1993,23375,23425,23365,23415,890,17364
05/25/1993,23645,23655,23520,23550,2074,16120
05/26/1993,23960,23960,23895,23950,1453,15798
05/27/1993,23765,23790,23755,23790,1025,15433
05/28/1993,23835,23845,23695,23720,941,15111
06/01/1993,23535,23555,23495,23550,2139,14613
06/02/1993,23690,23690,23635,23640,2314,14019
06/03/1993,23985,23990,23940,23960,1325,12647
06/04/1993,23800,23835,23790,23815,2232,11094
06/07/1993,23935,23945,23895,23935,2832,10385
06/08/1993,23645,23645,23560,23570,3224,13112
06/09/1993,23565,23605,23555,23590,1697,14393
06/10/1993,23575,23585,23545,23585,1608,15521
06/11/1993,23615,23640,23555,23570,471,15595
06/14/1993,23415,23430,23390,23405,426,15801
06/15/1993,23095,23105,23025,23045,1911,16761
06/16/1993,22885,22975,22875,22960,1577,17112
06/17/1993,22910,22990,22875,22915,1264,17001
06/18/1993,22795,22795,22495,22590,2141,17426
06/21/1993,22285,22360,22275,22330,1377,17682
06/22/1993,22595,22620,22535,22600,1194,17542
06/23/1993,22535,22615,22535,22550,876,17725
06/24/1993,22755,22820,22755,22810,1124,18071
06/25/1993,22695,22735,22650,22700,688,18151
06/28/1993,22935,22935,22895,22915,693,18607
06/29/1993,22515,22555,22405,22445,963,18564
06/30/1993,22675,22715,22655,22685,237,18501
07/01/1993,23025,23035,22975,22980,798,18449
07/02/1993,22655,22755,22655,22750,531,18761
07/06/1993,22860,22880,22785,22805,375,18838
07/07/1993,22680,22725,22660,22720,560,18935
07/08/1993,22750,22820,22745,22780,581,18996
07/09/1993,22995,23050,22985,23045,1004,19104
07/12/1993,23035,23035,22965,22975,454,19178
07/13/1993,23260,23265,23215,23250,735,19309
07/14/1993,23225,23275,23215,23260,579,19460
07/15/1993,23215,23240,23190,23205,795,19907
07/16/1993,23375,23470,23360,23410,742,20079
07/19/1993,23150,23155,23110,23130,746,20063
07/20/1993,23085,23115,23035,23070,557,20035
07/21/1993,23110,23110,23085,23095,386,19704
07/22/1993,23130,23130,23040,23060,375,19748
07/23/1993,22720,22720,22635,22665,889,19689
07/26/1993,22785,22815,22770,22800,247,19651
07/27/1993,22950,22990,22935,22935,670,19916
07/28/1993,22840,22875,22815,22845,214,19916
07/29/1993,23515,23545,23485,23525,1545,20118
07/30/1993,23420,23440,23370,23435,598,20170
08/02/1993,23365,23510,23340,23505,348,20152
08/03/1993,23390,23515,23390,23415,820,20467
08/04/1993,23605,23615,23575,23585,958,20517
08/05/1993,23490,23505,23390,23410,806,20396
08/06/1993,23335,23385,23335,23365,325,20381
08/09/1993,23475,23575,23475,23530,591,20621
08/10/1993,23490,23560,23485,23520,589,20548
08/11/1993,23805,23965,23795,23950,2398,20845
08/12/1993,23835,23915,23835,23885,874,20513
08/13/1993,23635,23635,23565,23585,1039,20480
08/16/1993,23995,24075,23995,24065,964,20798
08/17/1993,23850,23880,23805,23875,387,20823
08/18/1993,23815,23875,23785,23860,490,20757
08/19/1993,23610,24065,23595,23970,1924,20810
08/20/1993,23535,23615,23515,23530,597,21301
08/23/1993,23295,23350,23255,23330,818,21304
08/24/1993,23385,23565,23385,23485,985,20970
08/25/1993,23575,23635,23535,23540,730,20433
08/26/1993,23625,23635,23535,23555,1390,19902
08/27/1993,23795,23865,23750,23815,1704,19436
08/30/1993,23910,24025,23910,24000,803,19234
08/31/1993,23935,23980,23935,23950,2098,18736
09/02/1993,23935,23970,23895,23925,1723,17528
09/03/1993,24230,24260,24205,24220,2500,7937
09/07/1993,23995,24045,23905,23935,3985,11445
09/08/1993,23935,24005,23935,23980,3904,14348
09/09/1993,23870,23915,23855,23885,2289,15931
09/10/1993,23905,23905,23785,23880,714,16082
09/13/1993,24235,24255,24220,24225,798,16481
09/14/1993,23990,23990,23935,23965,616,16535
09/15/1993,23965,23985,23895,23965,626,16627
09/16/1993,23415,23495,23395,23440,1313,16500
09/17/1993,23315,23345,23275,23290,1479,16411
09/20/1993,23260,23545,23260,23460,1287,16456
09/21/1993,23415,23495,23165,23180,2794,17332
09/22/1993,23235,23285,23205,23235,927,17483
09/23/1993,23255,23325,23255,23315,693,17522
09/24/1993,23320,23355,23300,23330,291,17577
09/27/1993,23115,23165,23110,23155,616,17797
09/28/1993,23225,23245,23160,23180,588,17863
09/29/1993,23095,23125,23055,23080,895,18008
09/30/1993,23065,23145,23065,23120,1296,18170
10/01/1993,23355,23445,23355,23420,1728,18755
10/04/1993,23385,23455,23380,23410,1019,18184
10/05/1993,23400,23425,23365,23410,324,18232
10/06/1993,23545,23570,23510,23510,513,17964
10/07/1993,23345,23365,23315,23325,632,18041
10/08/1993,23385,23435,23335,23340,928,18165
10/11/1993,23360,23425,23285,23310,542,18154
10/12/1993,23185,23190,23115,23150,1247,18639
10/13/1993,23055,23110,23045,23100,646,18708
10/14/1993,23145,23205,23105,23170,852,18882
10/15/1993,23335,23385,23275,23275,885,19043
10/18/1993,23080,23105,23080,23100,529,18747
10/19/1993,23085,23105,23045,23100,687,18871
10/20/1993,23235,23240,23185,23220,628,18889
10/21/1993,23230,23310,23215,23245,353,18889
10/22/1993,23380,23505,23380,23440,641,18683
10/25/1993,23385,23485,23345,23355,1111,18470
10/26/1993,22925,22945,22885,22935,1082,18577
10/27/1993,22850,22890,22825,22875,875,18612
10/28/1993,22585,22685,22540,22625,1527,18650
10/29/1993,22675,22685,22655,22675,489,19072
11/01/1993,22425,22445,22380,22445,748,19020
11/02/1993,22385,22450,22375,22420,543,18929
11/03/1993,22415,22440,22345,22385,661,18948
11/04/1993,21760,21900,21760,21820,2841,18684
11/05/1993,21495,21725,21490,21695,1923,18336
11/08/1993,21645,21695,21585,21660,1122,18431
11/09/1993,21175,21185,21045,21080,2174,18812
11/10/1993,21115,21235,21095,21200,1277,18567
11/11/1993,21155,21225,21035,21040,1388,18762
11/12/1993,21535,21660,21525,21600,2599,19352
11/15/1993,21010,21025,20960,20965,1274,19104
11/16/1993,21165,21185,21100,21180,1048,19113
11/17/1993,21150,21205,21030,21175,1286,19292
11/18/1993,21115,21115,20975,21025,920,19343
11/19/1993,20735,20760,20695,20735,1122,18970
11/22/1993,20280,20310,20250,20290,1477,19084
11/23/1993,20265,20430,20225,20365,1311,19160
11/24/1993,19990,20075,19975,20050,1402,19312
11/26/1993,19580,19665,19580,19635,1896,19195
11/29/1993,18855,19070,18825,19025,2642,19520
11/30/1993,19395,19505,19395,19500,1556,19571
12/01/1993,20145,20255,20145,20215,2915,19564
12/02/1993,20335,20410,20205,20210,2260,18722
12/03/1993,20295,20315,20130,20175,2021,17969
12/06/1993,19760,19835,19685,19785,3195,5847
12/07/1993,19795,19865,19785,19850,2840,8337
12/08/1993,19685,19855,19635,19840,2921,10402
12/09/1993,19995,20185,19995,20070,5210,14836
12/10/1993,20250,20305,20240,20260,1241,15293
12/13/1993,20365,20525,20335,20500,1105,15230
12/14/1993,20335,20335,20145,20185,1179,14750
12/15/1993,20615,20830,20615,20790,1476,14811
12/16/1993,20855,21015,20855,20965,1411,14946
12/17/1993,21185,21210,21130,21175,1185,15358
12/20/1993,20415,20535,20405,20475,1467,15136
12/21/1993,20275,20345,20270,20295,1363,15153
12/22/1993,20445,20505,20375,20485,442,15221
12/23/1993,20460,20575,20460,20485,184,15240
12/27/1993,19775,19875,19775,19805,266,15266
12/28/1993,20185,20240,20135,20185,287,15081
12/29/1993,20325,20430,20325,20360,477,15329
12/30/1993,20325,20385,20285,20350,258,15304
12/31/1993,20385,20395,20285,20310,130,15361
01/03/1994,20275,20305,19985,20085,432,15599
01/04/1994,20335,20410,20255,20260,546,15748
01/05/1994,20905,21025,20875,21015,1290,16150
01/06/1994,20920,20965,20875,20905,568,16327
01/07/1994,21335,21425,21285,21415,1172,16859
01/10/1994,21505,21785,21485,21745,2541,17777
01/11/1994,21500,21580,21490,21555,1172,18212
01/12/1994,21945,22035,21895,21910,1716,18577
01/13/1994,21605,21675,21545,21670,1237,19071
01/14/1994,22005,22015,21685,21825,1900,19326
01/17/1994,21635,21645,21565,21635,1329,19504
01/18/1994,21470,21670,21455,21610,1635,20354
01/19/1994,22060,22225,22060,22195,1743,20635
01/20/1994,22185,22215,22155,22165,925,20604
01/21/1994,21635,21695,21475,21550,4665,22227
01/24/1994,21425,21520,21390,21435,1929,22633
01/25/1994,21710,21815,21540,21775,2466,22583
01/26/1994,22105,22150,21990,22040,1744,21987
01/27/1994,21930,21930,21760,21880,946,21979
01/28/1994,22880,22880,22285,22470,3532,23121
01/31/1994,23435,23470,23420,23470,2048,23675
02/01/1994,23285,23385,23185,23325,2232,23960
02/02/1994,23390,23715,23385,23585,3233,24360
02/03/1994,23220,23310,23180,23230,1954,24885
02/04/1994,23325,23370,22840,22885,2057,25009
02/07/1994,23135,23345,23085,23340,1914,24841
02/08/1994,23385,23385,23195,23235,2023,24673
02/09/1994,22875,22935,22860,22880,2033,25252
02/10/1994,22995,23085,22995,23045,638,24938
02/11/1994,22975,22975,22685,22715,1048,24671
02/14/1994,22060,22140,21635,21825,3139,24344
02/15/1994,21935,22175,21935,22125,2763,24427
02/16/1994,21935,21980,21825,21840,1994,24315
02/17/1994,21850,22045,21835,21975,1525,23962
02/18/1994,21915,21945,21865,21915,934,24099
02/22/1994,22315,22360,22235,22255,2523,22858
02/23/1994,22465,22535,22465,22475,2597,22036
02/24/1994,22625,22635,22455,22495,2379,21673
02/25/1994,22855,22855,22735,22785,2505,21078
02/28/1994,23035,23115,23035,23085,2837,19599
03/01/1994,23145,23145,22975,22995,2171,19528
03/02/1994,22435,22735,22285,22710,4181,19494
03/03/1994,22665,22685,22455,22550,2514,18298
03/04/1994,23060,23085,22830,22975,3242,17356
03/07/1994,22825,22875,22815,22865,2362,12476
03/08/1994,22985,22985,22810,22935,2740,14060
03/09/1994,22820,22970,22785,22960,3246,16542
03/10/1994,23135,23235,23085,23105,3965,18056
03/11/1994,23175,23245,23135,23240,1203,18821
03/14/1994,23610,23715,23575,23680,0,0
03/15/1994,23635,23745,23625,23730,0,0
03/16/1994,23835,23835,23765,23780,0,0
03/17/1994,23745,23745,23585,23630,0,0
03/18/1994,23385,23535,23385,23525,885,20738
03/21/1994,23445,23500,23435,23490,0,0
03/22/1994,23205,23275,23155,23160,0,0
03/23/1994,22905,22925,22810,22830,0,0
03/24/1994,23125,23125,22385,22545,0,0
03/25/1994,22705,22725,22535,22605,0,0
03/28/1994,22975,23015,22840,22925,0,0
03/29/1994,22485,22585,22255,22280,0,0
03/30/1994,22615,22615,22285,22395,0,0
03/31/1994,22075,22235,21895,22220,0,0
04/04/1994,22035,22275,21985,22240,0,0
04/05/1994,22585,22975,22585,22930,2859,21820
04/06/1994,22695,22765,22655,22725,0,0
04/07/1994,22885,23020,22885,23010,1174,21601
04/08/1994,23060,23115,22950,23025,1508,22074
04/11/1994,22785,22825,22720,22775,1265,21921
04/12/1994,22600,22625,22485,22490,983,21961
04/13/1994,23125,23145,22955,23055,1534,22172
04/14/1994,23055,23185,22955,23110,982,22255
04/15/1994,23285,23460,23280,23310,1057,21940
04/18/1994,23235,23295,23185,23220,1152,22068
04/19/1994,23135,23240,23050,23125,1211,21905
04/20/1994,22965,23035,22915,22935,1346,22104
04/21/1994,22770,22960,22760,22935,1254,22450
04/22/1994,22935,22935,22805,22810,925,22311
04/25/1994,22755,22755,22595,22615,1339,22850
04/26/1994,22660,22720,22660,22675,683,22853
04/28/1994,22650,22765,22460,22515,697,23002
04/29/1994,22465,22535,22465,22535,493,23205
05/02/1994,22420,22505,22420,22475,114,23120
05/03/1994,22435,22485,22415,22420,315,23216
05/04/1994,22410,22485,22410,22425,101,23147
05/05/1994,22535,22575,22505,22570,297,23091
05/06/1994,22735,22770,22645,22675,574,23222
05/09/1994,22660,22660,22590,22635,356,23308
05/10/1994,22960,23295,22945,23270,3241,22871
05/11/1994,23185,23210,23145,23205,1877,23490
05/12/1994,23275,23375,23275,23355,829,23408
05/13/1994,23305,23345,23265,23325,938,23483
05/16/1994,23080,23115,23035,23095,404,23463
05/17/1994,23165,23360,23140,23330,982,23420
05/18/1994,23125,23135,23095,23110,899,23454
05/19/1994,23235,23325,23195,23305,881,23443
05/20/1994,23400,23405,23350,23390,1028,23809
05/23/1994,23615,23680,23545,23565,2573,25008
05/24/1994,23605,23685,23555,23635,1671,24077
05/25/1994,23610,23625,23505,23580,2053,23753
05/26/1994,23495,23525,23485,23515,2753,24100
05/27/1994,23825,23885,23815,23860,3563,24049
05/31/1994,23865,23905,23835,23895,4007,23756
06/01/1994,23980,23980,23925,23935,2617,22902
06/02/1994,23835,23895,23835,23855,2954,20961
06/03/1994,23935,23965,23875,23935,3449,20549
06/06/1994,23785,23895,23785,23860,4483,14593
06/07/1994,24035,24175,24035,24095,2695,16010
06/08/1994,24365,24425,24335,24355,3101,17346
06/09/1994,24485,24485,24360,24420,3433,18636
06/10/1994,24545,24545,24285,24335,2855,19005
06/13/1994,24545,24590,24515,24530,1408,18812
06/14/1994,24335,24415,24335,24415,1351,19040
06/15/1994,24335,24410,24325,24355,725,19082
06/16/1994,24380,24530,24380,24520,1278,19438
06/17/1994,24615,24675,24590,24605,1339,19617
06/20/1994,24155,24155,23965,23995,1886,19896
06/21/1994,23805,23855,23395,23410,4524,20811
06/22/1994,23615,23780,23560,23730,1679,20373
06/23/1994,23915,23935,23845,23890,1117,20191
06/24/1994,23655,23885,23365,23365,3721,20590
06/27/1994,23205,23440,23190,23375,3207,19788
06/28/1994,23625,23660,23235,23490,2563,20058
06/29/1994,23510,23510,22985,23060,6684,22034
06/30/1994,23580,23700,23535,23685,3378,22196
07/01/1994,23575,23630,23450,23525,1205,21789
07/05/1994,23805,23850,23790,23830,1202,21475
07/06/1994,23535,23635,23470,23600,2077,21004
07/07/1994,23715,23745,23635,23665,1315,21148
07/08/1994,23575,23575,23475,23535,1209,20857
07/11/1994,23470,23515,23365,23405,1566,20688
07/12/1994,23365,23370,23235,23325,1780,21520
07/13/1994,23485,23615,23475,23580,1924,21211
07/14/1994,23715,23845,23690,23845,2279,21295
07/15/1994,23855,23860,23785,23825,780,21541
07/18/1994,23705,23810,23700,23765,961,21280
07/19/1994,23830,23925,23795,23875,1208,20797
07/20/1994,23785,23785,23665,23725,1234,21034
07/21/1994,23615,23710,23555,23675,1638,21075
07/22/1994,23425,23425,23305,23315,1410,21000
07/25/1994,23325,23365,23295,23305,1084,21362
07/26/1994,23335,23335,23265,23280,1362,21474
07/27/1994,23085,23235,23075,23165,2583,22104
07/28/1994,23195,23480,23175,23465,2834,22532
07/29/1994,23535,23645,23535,23625,2594,23839
08/01/1994,23325,23390,23300,23390,715,22763
08/02/1994,23685,23715,23645,23695,1524,22177
08/03/1994,23635,23665,23545,23560,906,22391
08/04/1994,23615,23720,23605,23635,691,22443
08/05/1994,23500,23555,23495,23510,846,22596
08/08/1994,23685,23785,23685,23755,1685,22548
08/09/1994,23560,23605,23555,23570,563,22457
08/10/1994,23715,23805,23710,23795,1286,22715
08/11/1994,23790,23800,23675,23735,1622,23107
08/12/1994,23595,23675,23585,23665,1298,22943
08/15/1994,23690,23690,23635,23680,551,23036
08/16/1994,23755,23805,23695,23755,993,22896
08/17/1994,23850,23885,23795,23795,857,23070
08/18/1994,23765,23765,23560,23620,1902,23542
08/19/1994,23445,23455,23405,23440,1305,23563
08/22/1994,23375,23375,23285,23290,1304,23333
08/23/1994,23390,23460,23380,23440,2088,22716
08/24/1994,23445,23535,23415,23530,2035,23175
08/25/1994,23425,23440,23345,23370,2034,22705
08/26/1994,23475,23570,23465,23560,2005,22860
08/29/1994,23590,23610,23525,23535,1337,22424
08/30/1994,23505,23540,23495,23505,3732,22463
08/31/1994,23575,23635,23575,23620,2482,22721
09/01/1994,23605,23635,23565,23585,3804,20508
09/02/1994,23635,23665,23575,23585,0,0
09/06/1994,23405,23405,23345,23370,6566,17550
09/07/1994,23085,23085,23025,23030,6663,22187
09/08/1994,22985,23060,22985,23055,4819,23242
09/09/1994,22910,22915,22860,22865,1761,23995
09/12/1994,22895,22930,22875,22910,513,23619
09/13/1994,23035,23045,23005,23015,847,23994
09/14/1994,22960,22970,22935,22955,914,24173
09/15/1994,22945,23010,22915,23010,831,24217
09/16/1994,22795,22795,22715,22725,1553,24605
09/19/1994,22585,22730,22585,22715,1369,25017
09/20/1994,22815,22815,22705,22710,1615,25005
09/21/1994,22850,22855,22705,22710,1727,25603
09/22/1994,22815,22835,22770,22795,693,25474
09/23/1994,22815,22885,22785,22815,608,25690
09/26/1994,22795,22850,22790,22835,850,25826
09/27/1994,22515,22560,22505,22520,1926,25815
09/28/1994,22565,22630,22565,22610,845,25846
09/29/1994,22685,22725,22590,22595,1101,25357
09/30/1994,22585,22685,22580,22660,1149,25789
10/03/1994,22700,22710,22640,22670,945,25750
10/04/1994,22615,22645,22510,22510,1570,26062
10/05/1994,22760,22795,22685,22720,1580,25816
10/06/1994,22675,22735,22645,22700,641,25831
10/07/1994,22785,22905,22770,22885,1553,25706
10/10/1994,22875,22920,22845,22860,955,25866
10/11/1994,22895,22975,22880,22935,1228,25769
10/12/1994,23150,23185,23115,23120,1361,25842
10/13/1994,23110,23215,23100,23115,1455,25713
10/14/1994,22970,22975,22925,22975,725,25733
10/17/1994,22955,22985,22950,22975,535,25599
10/18/1994,23030,23055,23015,23020,451,25404
10/19/1994,22865,22905,22835,22870,1055,25485
10/20/1994,22975,22990,22885,22900,898,25346
10/21/1994,22855,22915,22775,22915,1019,25353
10/24/1994,22845,22845,22800,22830,484,25263
10/25/1994,22705,22730,22660,22710,1701,25545
10/26/1994,22750,22820,22750,22805,1211,25259
10/27/1994,22815,22870,22785,22815,868,25122
10/28/1994,22775,22915,22775,22890,1397,25491
10/31/1994,22940,22975,22905,22910,479,25262
11/01/1994,22945,22945,22870,22900,1030,25300
11/02/1994,22775,22885,22710,22830,1796,25439
11/03/1994,22835,22895,22835,22890,634,25501
11/04/1994,22830,22850,22690,22700,1410,25816
11/07/1994,22635,22635,22595,22635,717,25738
11/08/1994,22625,22635,22570,22630,554,25501
11/09/1994,22505,22505,22415,22455,2183,25373
11/10/1994,22315,22365,22260,22315,1938,25746
11/11/1994,22230,22230,22195,22215,559,25585
11/14/1994,22315,22375,22310,22355,723,25641
11/15/1994,22335,22395,22325,22365,1700,25547
11/16/1994,22290,22320,22280,22285,532,25610
11/17/1994,22295,22330,22255,22315,808,25405
11/18/1994,22260,22275,22225,22245,595,25434
11/21/1994,22055,22080,21995,22010,1239,27970
11/22/1994,21935,21955,21850,21855,1894,28058
11/23/1994,21835,21835,21645,21715,4055,27558
11/25/1994,21655,21775,21655,21725,1227,27409
11/28/1994,21735,21785,21725,21760,638,25047
11/29/1994,21890,21900,21815,21850,2446,24344
11/30/1994,21995,22040,21970,22010,2959,23767
12/01/1994,21965,22020,21935,21940,3015,22106
12/02/1994,21985,22165,21985,22160,2969,20987
12/05/1994,22395,22425,22375,22390,3633,10015
12/06/1994,22285,22345,22260,22335,4133,13216
12/07/1994,22295,22305,22265,22285,4287,16505
12/08/1994,22285,22315,22180,22185,4569,19183
12/09/1994,22050,22075,22035,22065,1041,19445
12/12/1994,22035,22115,22000,22105,1155,19598
12/13/1994,21920,22030,21920,22015,1747,20212
12/14/1994,22035,22130,22035,22080,1139,20414
12/15/1994,22185,22235,22165,22205,695,20456
12/16/1994,22205,22215,22190,22195,378,20165
12/19/1994,22360,22380,22310,22320,662,20300
12/20/1994,22490,22505,22455,22455,701,20239
12/21/1994,22435,22550,22410,22545,2356,20543
12/22/1994,22645,22760,22645,22665,2758,22033
12/23/1994,22710,22745,22695,22715,178,21937
12/27/1994,22745,22805,22745,22800,263,21892
12/28/1994,22670,22695,22590,22625,837,21958
12/29/1994,22725,22790,22725,22755,354,22013
12/30/1994,22730,22775,22685,22705,338,21983
01/03/1995,22715,22745,22705,22725,124,21371
01/04/1995,22740,22755,22715,22735,144,21389
01/05/1995,22635,22675,22635,22640,203,21401
01/06/1995,22525,22600,22525,22575,630,21697
01/09/1995,22510,22530,22435,22435,692,21892
01/10/1995,22545,22605,22525,22540,718,21928
01/11/1995,22575,22585,22555,22570,362,21917
01/12/1995,22395,22425,22375,22400,1246,21731
01/13/1995,22370,22415,22350,22415,907,21917
01/16/1995,22410,22420,22370,22420,272,21896
01/17/1995,22265,22270,22205,22225,1590,22126
01/18/1995,22290,22345,22260,22335,710,21963
01/19/1995,22015,22075,22005,22010,2075,22111
01/20/1995,21865,21985,21855,21900,3866,23584
01/23/1995,20900,20900,20900,20900,433,23445
01/24/1995,21085,21205,21075,21190,2346,24199
01/25/1995,21165,21275,21110,21270,2461,25294
01/26/1995,21150,21215,21145,21175,1219,25695
01/27/1995,21135,21155,21095,21150,1145,25950
01/30/1995,21765,21850,21765,21780,1959,26108
01/31/1995,21675,21695,21595,21675,1715,26357
02/01/1995,21755,21825,21715,21740,911,26682
02/02/1995,21635,21695,21620,21670,453,26588
02/03/1995,21555,21665,21545,21655,1663,26297
02/06/1995,21665,21680,21655,21660,1008,26121
02/07/1995,21530,21555,21515,21550,883,25947
02/08/1995,21295,21335,21255,21280,1851,26146
02/09/1995,21165,21195,21125,21185,1244,26297
02/10/1995,21315,21375,21315,21340,1086,26099
02/13/1995,21315,21330,21295,21305,787,26175
02/14/1995,21155,21170,21105,21120,1162,25937
02/15/1995,20935,20985,20935,20940,2553,26298
02/16/1995,20795,20805,20700,20705,2123,26355
02/17/1995,21015,21075,20975,20995,2383,27143
02/21/1995,21090,21195,21090,21150,1579,27570
02/22/1995,21110,21135,21040,21055,3741,26213
02/23/1995,20825,20845,20665,20690,4322,25787
02/24/1995,20540,20575,20365,20390,3712,24756
02/27/1995,19885,20025,19810,19900,3939,25005
02/28/1995,19960,20005,19910,19970,2640,24221
03/01/1995,19710,19865,19675,19830,3198,23544
03/02/1995,19935,20025,19705,19845,4339,22058
03/03/1995,19985,20025,19895,19920,5789,20066
03/06/1995,20035,20135,19960,20105,4127,17534
03/07/1995,19935,19965,19600,19620,6489,21681
03/08/1995,19705,19835,19685,19805,4440,24648
03/09/1995,19665,19685,19480,19610,3778,25534
03/10/1995,19350,19535,19340,19530,1312,25355
03/13/1995,19355,19415,19330,19405,914,25296
03/14/1995,19180,19340,19180,19305,1466,25762
03/15/1995,19650,19725,19510,19680,1819,26094
03/16/1995,19415,19610,19395,19570,1929,26714
03/17/1995,19215,19255,19135,19135,2121,26852
03/20/1995,19115,19165,19105,19145,362,26969
03/21/1995,19110,19185,19035,19150,1270,27188
03/22/1995,18955,18985,18915,18960,1518,27188
03/23/1995,18680,18765,18625,18760,2504,28425
03/24/1995,18785,18985,18785,18940,1415,28831
03/27/1995,19115,19285,19095,19130,1684,29486
03/28/1995,19680,19735,19585,19725,3673,29590
03/29/1995,19430,19525,19405,19500,1484,29330
03/30/1995,19805,19850,19745,19795,2412,30132
03/31/1995,18795,18985,18795,18890,3505,31469
04/03/1995,18455,18585,18445,18545,1731,31837
04/04/1995,18735,18835,18695,18760,1528,32320
04/05/1995,18815,18855,18735,18770,1256,32275
04/06/1995,18815,18850,18735,18745,2022,32894
04/07/1995,18745,18805,18635,18640,892,32832
04/10/1995,19145,19345,19125,19325,2923,33254
04/11/1995,19285,19395,19265,19320,1313,33174
04/12/1995,19410,19480,19375,19385,1127,33092
04/13/1995,19400,19465,19275,19390,1236,33020
04/17/1995,19285,19345,19235,19235,348,32873
04/18/1995,19185,19220,18985,19035,1169,32875
04/19/1995,19410,19605,19305,19480,1480,32939
04/20/1995,19830,19855,19765,19785,1289,32926
04/21/1995,20040,20060,19955,20025,2789,33818
04/24/1995,19835,19915,19830,19895,913,33828
04/25/1995,19825,19825,19705,19735,1514,34090
04/26/1995,19905,20025,19895,19975,2272,33084
04/27/1995,19875,19875,19835,19845,1200,32530
04/28/1995,19795,19865,19775,19790,1078,32312
05/01/1995,19790,19810,19765,19795,570,32285
05/02/1995,20115,20135,20055,20070,1159,32171
05/03/1995,20085,20135,19985,20105,724,32425
05/04/1995,20090,20225,20090,20195,330,32362
05/05/1995,20210,20230,20165,20225,582,32535
05/08/1995,20085,20155,20055,20135,422,32639
05/09/1995,19985,20010,19915,19955,1143,32473
05/10/1995,19815,19845,19805,19830,1172,32668
05/11/1995,19595,19765,19595,19755,2092,33343
05/12/1995,19495,19495,19315,19330,1672,33741
05/15/1995,19585,19585,19485,19510,868,33810
05/16/1995,19380,19395,19255,19310,3782,32153
05/17/1995,19430,19515,19420,19515,2846,31538
05/18/1995,19330,19385,19110,19185,3663,30971
05/19/1995,19015,19085,18845,18940,4373,28516
05/22/1995,18825,18895,18670,18785,4625,25920
05/23/1995,18850,18875,18795,18800,4328,29064
05/24/1995,18940,19055,18935,19020,2736,28384
05/25/1995,18335,18445,18235,18400,5196,24929
05/26/1995,18565,18565,18335,18440,2310,24451
05/30/1995,18705,18705,18565,18680,2240,24140
05/31/1995,18505,18635,18455,18500,3098,24597
06/01/1995,18635,18680,18585,18620,918,24329
06/02/1995,18785,18935,18775,18925,1751,24215
06/05/1995,18985,19015,18955,18965,2163,23241
06/06/1995,18675,18725,18655,18655,3128,25513
06/07/1995,18665,18665,18585,18585,4311,28438
06/08/1995,18515,18515,18405,18425,3886,30094
06/09/1995,18155,18165,17945,17970,3287,30245
06/12/1995,17865,17885,17765,17785,1231,30890
06/13/1995,17525,17605,17525,17570,3069,32264
06/14/1995,17625,17660,17585,17630,1242,31994
06/15/1995,17915,18040,17885,18015,1244,31787
06/16/1995,17685,17790,17665,17760,833,31814
06/19/1995,17720,17885,17720,17850,597,31620
06/20/1995,17665,17715,17625,17630,1329,31403
06/21/1995,17885,17895,17820,17855,829,31112
06/22/1995,17905,18005,17885,17920,739,30586
06/23/1995,18255,18335,18210,18335,1145,30407
06/26/1995,18155,18185,18135,18185,834,30528
06/27/1995,17775,17775,17595,17620,1998,30685
06/28/1995,17660,18135,17635,18110,3135,31615
06/29/1995,17465,17525,17435,17440,1619,31836
06/30/1995,17475,17530,17435,17445,745,31757
07/03/1995,17460,17505,17460,17485,538,31595
07/05/1995,17810,17865,17755,17845,811,31675
07/06/1995,18335,18375,18275,18355,1821,31059
07/07/1995,19320,19355,19285,19355,1991,31008
07/10/1995,19215,19375,19205,19285,1657,30907
07/11/1995,19625,19675,19545,19580,1589,30869
07/12/1995,19550,19685,19550,19670,1226,30822
07/13/1995,19470,19625,19470,19615,1323,31132
07/14/1995,19545,19705,19545,19635,1597,31568
07/17/1995,19935,20065,19935,20060,1794,31581
07/18/1995,19585,19610,19445,19470,1805,31552
07/19/1995,19395,19510,18965,19190,2526,31939
07/20/1995,19585,19635,19545,19625,1014,32279
07/21/1995,19605,19715,19585,19715,567,31883
07/24/1995,19535,19625,19530,19575,717,31930
07/25/1995,19075,19210,19035,19185,1431,32355
07/26/1995,19405,19420,19345,19370,746,32417
07/27/1995,19565,19635,19485,19550,1309,32839
07/28/1995,19745,19750,19665,19730,1158,32775
07/31/1995,19610,19615,19505,19605,899,32543
08/01/1995,19320,19350,19175,19215,927,32423
08/02/1995,19885,20135,19815,20135,3407,33039
08/03/1995,19910,19935,19855,19930,1224,33083
08/04/1995,19815,19975,19805,19960,1181,33544
08/07/1995,19615,19705,19610,19695,827,33751
08/08/1995,19895,19975,19875,19880,1197,33765
08/09/1995,19745,19785,19735,19750,794,33996
08/10/1995,19785,19880,19785,19790,1680,34166
08/11/1995,19835,19835,19710,19785,1363,34480
08/14/1995,19855,19885,19815,19850,1059,34486
08/15/1995,20735,20850,20705,20850,4953,36043
08/16/1995,21185,21265,21015,21235,3684,36897
08/17/1995,21145,21175,20945,20990,1420,36836
08/18/1995,20965,21030,20885,20940,1376,36607
08/21/1995,20915,20995,20860,20945,2164,36602
08/22/1995,20825,20925,20775,20925,1655,36431
08/23/1995,20740,20795,20615,20735,2024,36807
08/24/1995,20955,21000,20895,20995,1111,36791
08/25/1995,20675,20750,20665,20740,1552,35694
08/28/1995,20875,20885,20835,20835,2244,34168
08/29/1995,21165,21260,21140,21255,5955,32540
08/30/1995,21010,21030,20945,20955,3632,32827
08/31/1995,20965,20975,20895,20930,3379,29626
09/01/1995,21065,21070,21035,21060,2886,28740
09/05/1995,20835,20915,20815,20830,5527,18852
09/06/1995,20640,20725,20595,20690,8461,24975
09/07/1995,20705,20705,20570,20670,7357,30128
09/08/1995,21220,21280,21080,21165,1933,30506
09/11/1995,21445,21520,21420,21485,789,30494
09/12/1995,21445,21515,21400,21515,842,30515
09/13/1995,21685,21795,21645,21790,1991,30491
09/14/1995,21685,21730,21670,21700,778,30420
09/15/1995,21695,21785,21695,21785,1327,30739
09/18/1995,21265,21330,21175,21190,1403,30969
09/19/1995,21610,21775,21560,21730,1920,30517
09/20/1995,21105,21115,20900,20935,3692,30395
09/21/1995,20855,20855,20415,20655,4038,31008
09/22/1995,20475,20615,20375,20615,2838,31254
09/25/1995,20605,20605,20605,20605,1406,31538
09/26/1995,20875,20985,20860,20890,1216,31421
09/27/1995,21195,21195,21070,21170,1820,30996
09/28/1995,21020,21045,20945,21040,653,30872
09/29/1995,20815,21005,20815,20940,905,31199
10/02/1995,20745,20765,20705,20745,731,31016
10/03/1995,21175,21275,21175,21250,1079,30898
10/04/1995,21165,21205,21155,21200,521,31059
10/05/1995,21245,21285,21095,21145,1183,30897
10/06/1995,21435,21530,21395,21435,1554,30367
10/09/1995,21260,21265,21165,21210,634,30276
10/10/1995,21180,21185,20960,21105,1767,30678
10/11/1995,20945,20945,20860,20925,1016,30775
10/12/1995,20935,20955,20915,20940,612,30684
10/13/1995,20845,20985,20845,20975,806,30694
10/16/1995,21070,21070,20955,20970,603,30388
10/17/1995,20865,20895,20805,20815,939,30175
10/18/1995,20965,20995,20915,20945,1012,29891
10/19/1995,20975,21015,20960,20990,366,29886
10/20/1995,21165,21170,21020,21045,1257,29851
10/23/1995,21105,21140,20985,21065,1203,29694
10/24/1995,20845,20915,20845,20895,1069,29633
10/25/1995,20965,21045,20935,20995,1158,29800
10/26/1995,20705,20745,20545,20615,2777,29880
10/27/1995,20210,20335,20185,20310,1308,30026
10/30/1995,20520,20535,20475,20525,660,29862
10/31/1995,20660,20720,20585,20600,835,29673
11/01/1995,20465,20570,20455,20540,865,29386
11/02/1995,21065,21095,20985,21065,1549,29258
11/03/1995,20970,21085,20910,21005,1061,29235
11/06/1995,20950,21035,20880,21015,1207,29341
11/07/1995,20985,21000,20840,20905,744,29365
11/08/1995,20785,20795,20730,20770,1054,29363
11/09/1995,20795,20825,20605,20635,1689,29268
11/10/1995,20785,20860,20735,20835,841,29245
11/13/1995,20675,20865,20675,20840,975,29405
11/14/1995,20810,20825,20735,20805,602,29497
11/15/1995,20695,20755,20625,20735,788,29448
11/16/1995,20915,21035,20890,20985,1107,29166
11/17/1995,21075,21135,21075,21135,778,28607
11/20/1995,21370,21375,21245,21285,1705,28772
11/21/1995,21310,21335,21285,21335,1648,28321
11/22/1995,21180,21210,21125,21145,4486,28573
11/24/1995,21220,21285,21195,21280,1089,28775
11/27/1995,21545,21590,21515,21570,5235,25625
11/28/1995,21575,21615,21575,21595,2471,26062
11/29/1995,21565,21605,21540,21575,2546,24772
11/30/1995,21705,21760,21695,21730,2628,24006
12/01/1995,21835,21910,21795,21890,2696,23578
12/04/1995,21965,22000,21905,21965,3413,15407
12/05/1995,21895,21955,21875,21895,5318,19806
12/06/1995,22065,22095,22035,22055,3518,22000
12/07/1995,22465,22475,22305,22395,2666,23186
12/08/1995,22235,22365,22225,22340,1016,23545
12/11/1995,22265,22375,22245,22345,449,23800
12/12/1995,22365,22525,22355,22475,587,24072
12/13/1995,22345,22405,22310,22405,1047,24482
12/14/1995,22580,22600,22525,22535,1197,24943
12/15/1995,22375,22420,22340,22405,1322,25614
12/18/1995,22285,22315,22155,22250,2130,25760
12/19/1995,22155,22445,22150,22435,1511,26046
12/20/1995,22455,22575,22455,22500,1803,27097
12/21/1995,22715,22765,22695,22755,1077,27476
12/22/1995,22835,22875,22815,22840,731,27515
12/26/1995,22935,23025,22935,22990,428,27471
12/27/1995,22955,23065,22935,23050,671,27504
12/28/1995,22865,22945,22845,22905,602,27543
12/29/1995,22845,23015,22845,22995,568,27935
01/02/1996,22925,23065,22925,23010,822,28219
01/03/1996,23260,23385,23135,23275,4089,29162
01/04/1996,23775,23785,23570,23605,4005,30456
01/05/1996,23655,23655,23525,23595,2614,29486
01/08/1996,23625,23680,23575,23640,936,29582
01/09/1996,23715,23725,23435,23440,1857,29828
01/10/1996,23555,23665,23405,23415,3508,30231
01/11/1996,23435,23585,23410,23495,1424,30329
01/12/1996,23315,23425,23315,23420,1046,30440
01/15/1996,23400,23410,23365,23370,369,30562
01/16/1996,23610,23720,23590,23715,1741,30972
01/17/1996,23585,23595,23495,23530,1353,31300
01/18/1996,23335,23415,23285,23405,1771,31516
01/19/1996,23365,23535,23345,23495,1561,31765
01/22/1996,23215,23295,23215,23290,1459,31916
01/23/1996,23055,23055,22995,23040,1229,31785
01/24/1996,23375,23535,23375,23440,1711,32263
01/25/1996,23435,23485,23375,23425,1324,32479
01/26/1996,23680,23725,23620,23725,1766,32385
01/29/1996,23585,23605,23545,23575,1539,31588
01/30/1996,23770,23855,23770,23830,1507,31788
01/31/1996,23715,23870,23700,23845,2204,31981
02/01/1996,23945,23965,23905,23935,1311,32078
02/02/1996,23885,23895,23845,23870,866,31966
02/05/1996,23550,23585,23455,23520,2447,31193
02/06/1996,23760,23770,23675,23675,1813,30980
02/07/1996,23935,23955,23865,23925,1582,29943
02/08/1996,24065,24105,23985,24080,2162,29924
02/09/1996,23915,23965,23870,23930,756,29942
02/12/1996,23895,24050,23885,24020,729,30016
02/13/1996,23760,23800,23715,23770,1214,29570
02/14/1996,24005,24010,23910,23945,1323,29151
02/15/1996,23750,23785,23640,23650,1660,29330
02/16/1996,23745,23755,23690,23730,1644,28847
02/20/1996,23485,23600,23485,23590,2439,28997
02/21/1996,23335,23415,23265,23325,3673,28486
02/22/1996,23365,23435,23325,23325,2817,27730
02/23/1996,23285,23310,23125,23175,3034,26331
02/26/1996,23335,23365,23255,23315,2605,24525
02/27/1996,23020,23075,22995,23030,5107,21857
02/28/1996,22920,22990,22850,22855,4819,20035
02/29/1996,22885,22995,22885,22910,4311,18697
03/01/1996,23135,23215,23085,23095,2205,18101
03/04/1996,23165,23185,23115,23175,4578,19613
03/05/1996,23235,23245,23145,23185,3968,21897
03/06/1996,23285,23285,23185,23200,2652,23425
03/07/1996,22885,23065,22885,23045,1905,24043
03/08/1996,23005,23015,22595,22710,3742,25252
03/11/1996,22725,22910,22695,22895,1718,25273
03/12/1996,22860,22870,22635,22785,2083,25257
03/13/1996,22705,22755,22655,22695,932,25287
03/14/1996,22845,23050,22845,23035,2070,25901
03/15/1996,23155,23315,23145,23275,1640,26111
03/18/1996,23315,23435,23285,23435,1534,25802
03/19/1996,23555,23555,23485,23500,1163,25618
03/20/1996,23525,23625,23495,23550,1892,25793
03/21/1996,23795,23825,23745,23815,770,25778
03/22/1996,23755,23835,23735,23770,1051,26224
03/25/1996,23885,23985,23885,23950,1079,26392
03/26/1996,24080,24115,24015,24100,1766,26529
03/27/1996,24345,24380,24235,24250,1026,26628
03/28/1996,24165,24305,24150,24295,1243,26805
03/29/1996,24375,24505,24360,24480,2482,27446
04/01/1996,24585,24635,24560,24630,1358,27463
04/02/1996,24580,24715,24580,24700,1546,28118
04/03/1996,24435,24445,24385,24430,1468,28207
04/04/1996,24585,24640,24555,24615,551,28178
04/08/1996,24235,24685,24235,24445,1055,28053
04/09/1996,24835,24875,24810,24850,1279,28133
04/10/1996,24735,24815,24705,24715,1208,28401
04/11/1996,24720,24755,24680,24735,907,28555
04/12/1996,24745,24850,24720,24840,964,28854
04/15/1996,24900,24960,24865,24940,1294,29260
04/16/1996,24925,24935,24875,24935,842,29264
04/17/1996,24845,24875,24790,24795,924,28885
04/18/1996,24815,24815,24635,24690,1295,28697
04/19/1996,24885,24965,24885,24910,1094,28961
04/22/1996,25205,25215,25185,25195,1479,29561
04/23/1996,25195,25270,25160,25240,793,29520
04/24/1996,25335,25360,25275,25315,912,29482
04/25/1996,25195,25270,25170,25250,1072,29644
04/26/1996,25225,25225,25095,25205,1361,29718
04/29/1996,25115,25115,24935,24940,1761,29095
04/30/1996,25025,25085,24900,25080,1280,29487
05/01/1996,24755,24805,24705,24710,1113,29249
05/02/1996,24605,24605,24405,24450,1489,29538
05/03/1996,24525,24555,24435,24475,885,29646
05/06/1996,24565,24585,24455,24570,344,29650
05/07/1996,24470,24530,24370,24395,1258,29294
05/08/1996,24655,24725,24560,24715,1611,29288
05/09/1996,24305,24345,24265,24335,1154,29427
05/10/1996,24395,24530,24385,24505,1115,29451
05/13/1996,24035,24310,24035,24295,1390,29673
05/14/1996,24285,24435,24285,24405,1335,29763
05/15/1996,24965,25150,24965,25125,2872,29262
05/16/1996,25155,25155,25035,25085,729,29102
05/17/1996,25005,25080,24960,25060,590,29015
05/20/1996,25005,25025,24935,24985,1450,28972
05/21/1996,25095,25095,25045,25085,1018,28983
05/22/1996,24905,24930,24865,24930,924,28805
05/23/1996,24725,24730,24555,24600,1738,28920
05/24/1996,24785,24885,24770,24870,2401,29210
05/28/1996,25035,25060,24950,25005,1756,28744
05/29/1996,24935,24960,24835,24850,1447,28173
05/30/1996,24805,24870,24740,24855,1468,27919
05/31/1996,24905,24935,24785,24920,1812,27293
06/03/1996,24545,24655,24545,24580,4632,26342
06/04/1996,24845,24905,24785,24835,8058,25221
06/05/1996,24815,24835,24795,24815,1739,23428
06/06/1996,24805,24845,24785,24835,2087,22072
06/07/1996,24585,24720,24565,24590,2363,20534
06/10/1996,24695,24745,24665,24685,2971,17560
06/11/1996,24935,24960,24895,24900,5667,21425
06/12/1996,25135,25185,25055,25085,2672,22986
06/13/1996,25085,25115,25040,25055,1929,24064
06/14/1996,25335,25405,25295,25350,1929,24820
06/17/1996,25360,25435,25355,25405,579,24694
06/18/1996,25310,25345,25255,25275,1175,24514
06/19/1996,25345,25345,25255,25295,1326,24667
06/20/1996,25435,25475,25395,25470,1167,24736
06/21/1996,25545,25595,25535,25575,1367,24884
06/24/1996,25685,25705,25660,25685,892,25000
06/25/1996,25590,25635,25590,25630,571,25243
06/26/1996,25650,25680,25635,25645,421,25034
06/27/1996,25540,25625,25535,25615,1114,25618
06/28/1996,25545,25645,25535,25630,717,25388
07/01/1996,25445,25475,25405,25475,705,24611
07/02/1996,25345,25380,25285,25370,1774,24202
07/03/1996,25445,25455,25360,25430,1215,24267
07/05/1996,25220,25230,25125,25165,1486,24261
07/08/1996,24840,24930,24835,24850,1484,24654
07/09/1996,24930,24975,24915,24955,1456,24460
07/10/1996,24760,24835,24685,24780,1269,24645
07/11/1996,24865,24875,24385,24700,2130,24670
07/12/1996,24535,24725,24510,24700,1270,24607
07/15/1996,24645,24655,24390,24415,1530,24966
07/16/1996,24360,24485,24035,24390,3308,25563
07/17/1996,24395,24485,24330,24430,1479,25637
07/18/1996,24575,24665,24495,24660,1287,25271
07/19/1996,24455,24455,24335,24430,1218,25212
07/22/1996,23935,23955,23865,23905,1528,25192
07/23/1996,24115,24120,24015,24015,1056,25217
07/24/1996,23475,23705,23445,23695,2481,25235
07/25/1996,23820,23885,23815,23840,1109,25023
07/26/1996,24065,24165,24045,24135,1316,25068
07/29/1996,23930,23930,23855,23910,847,24812
07/30/1996,23925,23930,23850,23910,686,24602
07/31/1996,23610,23655,23545,23590,1325,24684
08/01/1996,23955,24115,23905,24085,1772,24819
08/02/1996,24025,24135,24005,24125,1051,25040
08/05/1996,24035,24035,23985,24010,565,24831
08/06/1996,23680,23755,23675,23745,849,24763
08/07/1996,23470,23650,23470,23635,1291,25291
08/08/1996,23685,23770,23685,23720,883,25384
08/09/1996,23635,23635,23520,23525,701,25625
08/12/1996,23620,23620,23540,23540,986,25527
08/13/1996,23795,23795,23715,23735,1004,25607
08/14/1996,23925,23955,23900,23950,829,25541
08/15/1996,23940,23950,23905,23950,489,25507
08/16/1996,23775,23830,23775,23775,302,25493
08/19/1996,24115,24150,24035,24100,584,25355
08/20/1996,24155,24175,24140,24140,642,25204
08/21/1996,24230,24235,24165,24190,1162,24896
08/22/1996,24340,24365,24325,24340,1375,24677
08/23/1996,24155,24210,24125,24165,1417,24455
08/26/1996,23835,23845,23785,23790,945,24360
08/27/1996,23885,23915,23855,23880,930,24403
08/28/1996,23685,23735,23675,23715,906,23872
08/29/1996,23545,23545,23435,23445,1912,23911
08/30/1996,23135,23175,23065,23120,2078,24669
09/03/1996,23055,23185,23005,23165,3041,23747
09/04/1996,23095,23125,23065,23100,2392,21511
09/05/1996,23290,23315,23245,23255,3344,19431
09/06/1996,23175,23340,23175,23335,3392,0
09/09/1996,23205,23310,23205,23285,2644,12408
09/10/1996,23555,23585,23495,23585,2522,13513
09/11/1996,23525,23530,23465,23480,2200,15404
09/12/1996,23475,23510,23460,23485,2431,16567
09/13/1996,23805,23975,23805,23965,1254,17055
09/16/1996,23985,24085,23915,24080,1090,16946
09/17/1996,24305,24310,24165,24195,2444,16588
09/18/1996,24105,24105,23995,24050,1134,16575
09/19/1996,24260,24260,24185,24220,1374,16620
09/20/1996,24060,24085,24035,24075,542,16266
09/23/1996,24025,24115,23995,24110,367,16385
09/24/1996,24135,24180,24065,24125,824,16464
09/25/1996,24365,24410,24315,24410,1192,16765
09/26/1996,24465,24515,24460,24510,984,16623
09/27/1996,24475,24485,24440,24445,509,16594
09/30/1996,24520,24565,24505,24510,1013,16735
10/01/1996,24430,24445,24395,24440,440,16534
10/02/1996,24450,24545,24450,24530,738,16532
10/03/1996,24270,24270,24210,24235,1887,16565
10/04/1996,24115,24185,24115,24175,813,16617
10/07/1996,24135,24160,24085,24085,378,16534
10/08/1996,23925,23925,23825,23880,1197,16718
10/09/1996,23805,23835,23805,23830,753,16876
10/10/1996,23815,23925,23805,23920,742,16965
10/11/1996,24005,24120,23995,24065,822,16958
10/14/1996,24075,24135,24075,24105,315,17044
10/15/1996,24785,24835,24485,24565,1699,17380
10/16/1996,24435,24505,24425,24465,1868,16952
10/17/1996,24455,24490,24425,24470,997,16953
10/18/1996,24655,24725,24645,24710,905,17140
10/21/1996,24235,24255,24085,24130,1210,17180
10/22/1996,24125,24160,24075,24110,841,17163
10/23/1996,24015,24020,23920,24000,1261,17396
10/24/1996,23960,24000,23835,23845,1337,17014
10/25/1996,23685,23765,23685,23755,1116,17135
10/28/1996,23915,23925,23815,23815,728,17003
10/29/1996,23855,23915,23815,23900,736,17006
10/30/1996,23635,23655,23535,23555,770,17037
10/31/1996,23465,23520,23440,23505,585,17273
11/01/1996,23605,23620,23565,23605,689,17169
11/04/1996,23575,23615,23570,23590,298,17300
11/05/1996,23620,23680,23585,23615,747,17382
11/06/1996,23955,24205,23945,24195,2318,17426
11/07/1996,23735,23825,23675,23825,903,17375
11/08/1996,24140,24155,24085,24135,792,17406
11/11/1996,24015,24035,23995,24035,421,17322
11/12/1996,24165,24225,24160,24205,667,17540
11/13/1996,23995,24035,23945,23985,897,17494
11/14/1996,24010,24085,23990,24040,570,17653
11/15/1996,23885,23955,23885,23955,637,17687
11/18/1996,23775,23815,23725,23740,820,17708
11/19/1996,23890,23975,23890,23960,738,17681
11/20/1996,24160,24160,24075,24095,894,17613
11/21/1996,24145,24145,24085,24110,452,17622
11/22/1996,24135,24255,24135,24195,701,17485
11/25/1996,24240,24355,24240,24355,1896,17797
11/26/1996,24350,24355,24195,24350,2550,18037
11/27/1996,24310,24310,24205,24270,976,17791
11/29/1996,24045,24065,24015,24040,569,17637
12/02/1996,23605,23655,23585,23650,2675,17546
12/03/1996,23645,23705,23465,23480,1599,17571
12/04/1996,23455,23565,23435,23540,2810,17061
12/05/1996,23855,23885,23785,23835,2148,16027
12/06/1996,23185,23435,23185,23430,2929,15730
12/09/1996,23575,23755,23575,23725,3817,10210
12/10/1996,23805,23830,23755,23755,1785,11658
12/11/1996,23435,23445,23265,23345,2547,13252
12/12/1996,23515,23575,23235,23240,2319,14291
12/13/1996,23260,23415,23260,23385,1688,14415
12/16/1996,23440,23440,23235,23290,956,14625
12/17/1996,23325,23360,23245,23325,1102,14677
12/18/1996,23075,23085,23035,23065,688,14512
12/19/1996,22595,22785,22585,22755,1996,14711
12/20/1996,22595,22675,22525,22545,1516,15064
12/23/1996,22560,22625,22485,22505,206,15013
12/24/1996,22190,22285,22185,22260,499,15023
12/26/1996,22235,22285,22225,22265,243,15107
12/27/1996,22410,22435,22355,22380,574,15226
12/30/1996,22275,22395,22270,22330,364,15237
12/31/1996,22345,22475,22315,22315,630,15615
01/02/1997,22260,22315,22040,22215,1199,15985
01/03/1997,22185,22280,22155,22250,558,16161
01/06/1997,22395,22455,22355,22440,974,16114
01/07/1997,21885,21905,21810,21870,1657,16292
01/08/1997,21635,21715,21605,21645,1146,16054
01/09/1997,21105,21260,21105,21200,2660,16354
01/10/1997,20200,20235,20200,20200,1844,17184
01/13/1997,21005,21030,20785,20835,1808,17449
01/14/1997,20975,21025,20890,20895,1356,17132
01/15/1997,20960,21185,20925,21160,703,16905
01/16/1997,21095,21115,20820,20885,1229,16898
01/17/1997,21035,21075,21000,21055,493,16532
01/20/1997,20385,20385,20245,20275,864,16619
01/21/1997,20320,20585,20265,20580,1471,16355
01/22/1997,20995,21135,20980,21080,861,16423
01/23/1997,20885,20975,20645,20670,1322,16272
01/24/1997,20545,20595,20385,20435,1375,16442
01/27/1997,20235,20280,20120,20155,1164,16139
01/28/1997,20785,20985,20715,20715,2061,16370
01/29/1997,21265,21395,21140,21285,1794,16209
01/30/1997,20855,20920,20815,20885,682,16183
01/31/1997,21275,21325,21190,21255,770,16292
02/03/1997,21235,21305,21160,21275,940,16420
02/04/1997,21255,21305,21185,21275,649,16394
02/05/1997,21225,21245,21035,21155,1638,16851
02/06/1997,20960,21055,20940,21015,593,16765
02/07/1997,20795,20950,20660,20735,1481,17326
02/10/1997,21105,21135,21040,21045,861,17488
02/11/1997,21110,21185,21050,21145,487,17075
02/12/1997,21395,21620,21375,21580,1778,17359
02/13/1997,21745,21755,21655,21675,1263,17096
02/14/1997,21735,21745,21665,21705,643,17052
02/18/1997,21395,21445,21375,21435,1050,17295
02/19/1997,21525,21575,21465,21535,895,17397
02/20/1997,21955,22075,21875,21955,1410,17716
02/21/1997,22075,22190,22040,22155,817,17506
02/24/1997,21785,21865,21715,21775,1134,17521
02/25/1997,22025,22115,21970,22105,1259,17584
02/26/1997,21905,21945,21655,21770,1531,17580
02/27/1997,21925,22015,21900,21920,1197,17277
02/28/1997,21525,21525,21405,21425,1163,17135
03/03/1997,21335,21520,21305,21450,946,16800
03/04/1997,21575,21675,21525,21570,1827,16698
03/05/1997,21210,21405,21210,21380,2168,16481
03/06/1997,21385,21385,20755,20785,1905,16030
03/07/1997,21185,21215,20965,20995,1584,15395
03/10/1997,21025,21115,20975,21105,2162,6137
03/11/1997,21185,21185,21120,21150,2721,8328
03/12/1997,21015,21095,20995,21000,1888,9639
03/13/1997,20665,20685,20555,20565,4520,12028
03/14/1997,20815,20925,20815,20885,967,12035
03/17/1997,20990,20990,20860,20925,972,11676
03/18/1997,21380,21425,21355,21410,1045,11889
03/19/1997,21395,21480,21345,21460,551,12106
03/20/1997,21450,21450,21355,21365,562,12408
03/21/1997,21525,21625,21515,21605,807,12654
03/24/1997,20960,21235,20960,21230,1416,12917
03/25/1997,21385,21435,21380,21430,636,12943
03/26/1997,21455,21465,21405,21450,795,12864
03/27/1997,21180,21255,20985,21055,860,13064
03/31/1997,20835,20835,20685,20720,899,13108
04/01/1997,20775,20785,20655,20775,1136,13135
04/02/1997,21005,21085,20990,21015,700,13222
04/03/1997,21045,21095,21025,21050,734,13266
04/04/1997,20815,20955,20735,20910,711,13313
04/07/1997,20695,20755,20660,20685,993,13542
04/08/1997,21015,21035,20960,21030,798,13505
04/09/1997,20665,20775,20660,20765,1190,13793
04/10/1997,20455,20480,20420,20425,1344,13897
04/11/1997,20685,20705,20585,20625,938,14023
04/14/1997,20605,20725,20595,20675,399,13938
04/15/1997,20975,21080,20940,21015,761,13953
04/16/1997,20975,21025,20925,21015,564,13995
04/17/1997,21015,21030,20970,21020,768,13969
04/18/1997,21355,21415,21340,21365,847,14009
04/21/1997,21535,21585,21485,21500,1006,14064
04/22/1997,21575,21665,21540,21625,413,14148
04/23/1997,21715,21755,21690,21725,539,14120
04/24/1997,21615,21615,21375,21380,967,14402
04/25/1997,21585,21585,21375,21480,972,14567
04/28/1997,21495,21655,21495,21585,469,14603
04/29/1997,21675,21815,21675,21810,570,14693
04/30/1997,22245,22400,22160,22375,2110,15222
05/01/1997,22265,22300,22170,22245,756,15468
05/02/1997,22510,22635,22465,22625,852,15462
05/05/1997,22655,22825,22635,22825,1040,15738
05/06/1997,23155,23155,22990,23060,1758,15807
05/07/1997,22975,22975,22835,22840,1091,15637
05/08/1997,22965,23170,22945,23120,1345,15951
05/09/1997,22845,22845,22545,22595,1525,16048
05/12/1997,22965,23220,22965,23215,1535,16336
05/13/1997,23145,23205,23105,23150,964,15800
05/14/1997,23260,23310,23215,23250,959,15818
05/15/1997,22930,22970,22865,22940,1475,15808
05/16/1997,23235,23260,23140,23160,1111,15824
05/19/1997,23460,23530,23460,23510,619,15829
05/20/1997,23235,23325,23140,23290,1476,16043
05/21/1997,22825,22920,22815,22875,1679,16392
05/22/1997,22785,22875,22785,22865,811,16478
05/23/1997,22945,23065,22945,23035,781,16530
05/27/1997,22875,22880,22785,22830,1049,16564
05/28/1997,23295,23305,23215,23280,1899,16576
05/29/1997,23285,23285,23215,23235,1448,16301
05/30/1997,22985,23075,22885,23075,1565,16410
06/02/1997,23355,23375,23295,23345,2074,15666
06/03/1997,23475,23485,23425,23470,2299,15172
06/04/1997,23465,23545,23450,23485,932,14682
06/05/1997,23455,23495,23440,23485,1443,13856
06/06/1997,23435,23590,23435,23555,2133,12656
06/09/1997,23250,23260,23195,23250,1591,5627
06/10/1997,23485,23555,23485,23535,2323,7050
06/11/1997,23355,23430,23305,23400,2767,9088
06/12/1997,23555,23725,23555,23690,3363,11802
06/13/1997,23535,23725,23500,23670,1973,12484
06/16/1997,23775,23825,23740,23800,1187,13335
06/17/1997,23615,23675,23565,23585,966,13693
06/18/1997,23455,23485,23435,23450,997,13999
06/19/1997,23460,23555,23440,23540,655,13804
06/20/1997,23445,23465,23395,23465,674,13901
06/23/1997,23335,23350,23115,23155,535,13964
06/24/1997,23335,23420,23320,23365,890,14107
06/25/1997,23725,23760,23670,23710,543,14172
06/26/1997,23610,23635,23535,23560,1768,14599
06/27/1997,23535,23570,23505,23560,428,14470
06/30/1997,23515,23550,23465,23530,509,14551
07/01/1997,23085,23250,23085,23220,703,14819
07/02/1997,23185,23300,23185,23295,1677,15506
07/03/1997,23225,23225,23165,23195,688,15647
07/07/1997,22730,22735,22660,22690,499,15824
07/08/1997,22835,22900,22825,22870,1156,15698
07/09/1997,22655,22695,22560,22575,731,15896
07/10/1997,22685,22740,22635,22725,816,16012
07/11/1997,22785,22880,22775,22855,627,16017
07/14/1997,23285,23305,23215,23260,668,16125
07/15/1997,23055,23145,23045,23110,1054,16342
07/16/1997,23430,23495,23415,23475,1207,16824
07/17/1997,23555,23555,23435,23440,1181,17108
07/18/1997,23235,23255,23115,23155,814,16885
07/21/1997,23215,23305,23105,23285,1346,17356
07/22/1997,23110,23305,23110,23280,484,17508
07/23/1997,23175,23235,23110,23230,907,17545
07/24/1997,23305,23315,23245,23285,634,17845
07/25/1997,23335,23410,23335,23400,539,17869
07/28/1997,23535,23605,23520,23585,317,17858
07/29/1997,23335,23425,23315,23425,569,17983
07/30/1997,23150,23305,23150,23235,620,18000
07/31/1997,23325,23340,23280,23310,963,18089
08/01/1997,22775,22855,22745,22815,447,18009
08/04/1997,22715,22730,22660,22695,2612,18635
08/05/1997,22405,22430,22355,22415,678,18460
08/06/1997,22645,22725,22645,22715,1190,18592
08/07/1997,22355,22375,22185,22245,1172,19011
08/08/1997,22505,22515,22035,22110,879,19037
08/11/1997,21840,21935,21840,21895,1791,19052
08/12/1997,22055,22110,21935,21950,1266,19350
08/13/1997,22085,22185,21945,22040,899,19341
08/14/1997,22260,22335,22255,22330,1216,19227
08/15/1997,22365,22380,21945,21965,726,19275
08/18/1997,22060,22230,22045,22150,1089,19247
08/19/1997,21850,21925,21850,21895,872,18992
08/20/1997,22130,22330,22100,22315,1077,18689
08/21/1997,22085,22090,21810,21835,746,18618
08/22/1997,21485,21690,21375,21690,872,18573
08/25/1997,21565,21635,21535,21540,1919,18686
08/26/1997,21645,21695,21535,21560,679,18525
08/27/1997,21485,21505,21385,21425,1104,18563
08/28/1997,21245,21285,21125,21155,1759,18442
08/29/1997,21135,21195,21095,21140,2071,18816
09/02/1997,21145,21415,21095,21335,1437,18972
09/03/1997,21695,21775,21535,21645,2307,18532
09/04/1997,21505,21600,21505,21525,2405,17590
09/05/1997,21735,21765,21585,21605,1197,16363
09/08/1997,21565,21610,21545,21560,1333,5467
09/09/1997,21615,21655,21555,21640,2018,6828
09/10/1997,21565,21595,21460,21465,2696,8698
09/11/1997,21135,21185,20940,21065,4842,12494
09/12/1997,20785,21150,20785,21085,3001,14148
09/15/1997,20985,21100,20985,21040,2042,14550
09/16/1997,21065,21165,21010,21130,1021,14962
09/17/1997,20685,20735,20640,20725,1019,15098
09/18/1997,20895,21030,20875,21025,1333,15382
09/19/1997,20960,20960,20860,20875,2284,15106
09/22/1997,21135,21205,21135,21175,560,15118
09/23/1997,21205,21215,21065,21195,450,15282
09/24/1997,21415,21435,21365,21425,591,15409
09/25/1997,21215,21325,21185,21255,689,15353
09/26/1997,20885,20930,20825,20840,462,15366
09/29/1997,20910,20910,20845,20890,526,15424
09/30/1997,20685,20745,20555,20565,553,15489
10/01/1997,20785,20955,20775,20795,1257,15430
10/02/1997,20545,20545,20415,20505,856,15608
10/03/1997,20660,20685,20465,20535,762,15861
10/06/1997,20780,20825,20775,20810,839,16019
10/07/1997,20455,20470,20405,20455,418,16201
10/08/1997,20585,20605,20450,20510,698,16128
10/09/1997,20290,20325,20235,20240,611,16072
10/10/1997,20235,20235,20135,20235,931,16209
10/13/1997,20250,20250,20100,20150,913,16531
10/14/1997,20355,20415,20325,20380,704,16671
10/15/1997,20080,20155,20015,20145,768,16468
10/16/1997,20685,20685,20445,20455,606,16245
10/17/1997,20365,20410,20135,20340,1237,16398
10/20/1997,20325,20485,20285,20455,1348,16530
10/21/1997,20155,20305,20155,20255,1043,16581
10/22/1997,20585,20625,20495,20590,622,16506
10/23/1997,19635,19975,19635,19750,1056,16499
10/24/1997,20335,20385,19835,20040,2661,16746
10/27/1997,19975,19985,19040,19170,2409,17361
10/28/1997,18485,19810,18485,19745,4868,18583
10/29/1997,19685,19825,19595,19685,5813,18999
10/30/1997,19235,19310,18985,19085,2520,18843
10/31/1997,19515,19555,19335,19345,1866,18673
11/03/1997,19385,19715,19385,19655,1189,18721
11/04/1997,19340,19535,19310,19455,1769,18608
11/05/1997,19505,19510,19405,19410,875,18597
11/06/1997,19345,19345,19045,19120,978,18224
11/07/1997,18625,18625,18135,18315,1593,18100
11/10/1997,18610,18670,18450,18495,4184,19173
11/11/1997,18810,18835,18645,18735,1388,19126
11/12/1997,18085,18160,17840,17895,470,18926
11/13/1997,18335,18395,18115,18365,2325,19714
11/14/1997,18085,18480,17935,18285,1352,19794
11/17/1997,19245,19245,18935,19135,3125,20591
11/18/1997,19385,19435,19115,19170,3939,20777
11/19/1997,18665,18865,18635,18750,3068,21016
11/20/1997,19410,19750,19335,19550,2698,22801
11/21/1997,19785,19805,19085,19250,2695,22542
11/24/1997,19035,19250,18985,19145,2837,22550
11/25/1997,19105,19180,18935,19095,2320,22446
11/26/1997,19135,19285,19040,19175,2676,22874
11/28/1997,19605,19610,19455,19525,1583,21908
12/01/1997,20035,20085,19935,20080,958,21271
12/02/1997,19795,19835,19745,19805,2030,20696
12/03/1997,19550,19665,19535,19570,1182,19988
12/04/1997,19435,19435,19290,19330,1238,19340
12/05/1997,19285,19550,19275,19325,2253,18573
12/08/1997,19195,19295,19160,19235,1271,4523
12/09/1997,19710,19790,19535,19775,2095,6109
12/10/1997,19455,19530,19355,19420,4230,8964
12/11/1997,19095,19165,18990,19045,3429,10925
12/12/1997,18985,19095,18895,18960,3203,12512
12/15/1997,19120,19185,19045,19125,1209,12733
12/16/1997,18995,19280,18985,19150,1240,13396
12/17/1997,19545,19545,19340,19435,1392,13976
12/18/1997,18965,18985,18725,18805,1766,14624
12/19/1997,18285,18360,18055,18135,1515,14793
12/22/1997,17735,18025,17690,17920,1513,15013
12/23/1997,17895,17985,17775,17830,1604,15097
12/24/1997,17995,18025,17965,17995,876,15406
12/26/1997,17765,17955,17620,17620,691,15543
12/29/1997,17815,18000,17815,17960,248,15555
12/30/1997,17985,18260,17985,18120,744,15718
12/31/1997,18060,18185,18060,18160,644,15676
01/02/1998,18195,18260,18145,18185,272,15810
01/05/1998,17915,18125,17885,18115,247,15745
01/06/1998,17810,17885,17705,17820,1314,15541
01/07/1998,17835,18120,17835,18040,1123,15758
01/08/1998,17975,18005,17790,17830,937,15839
01/09/1998,17925,17925,17390,17475,1093,15844
01/12/1998,17605,17815,17475,17745,1476,16067
01/13/1998,17735,17890,17735,17860,1576,16228
01/14/1998,18075,18125,17945,18100,659,15953
01/15/1998,18060,18155,18035,18055,1521,15891
01/16/1998,18935,19055,18935,19055,1029,15901
01/20/1998,19165,19635,19165,19585,843,15750
01/21/1998,19615,19635,19285,19465,1746,15793
01/22/1998,19365,19555,19300,19510,2753,16378
01/23/1998,19940,20035,19815,19900,1443,16493
01/26/1998,19995,20125,19995,20110,1982,16402
01/27/1998,19935,20215,19885,20215,1716,16769
01/28/1998,19970,20185,19970,20185,1064,16706
01/29/1998,20045,20175,19895,19940,1286,16958
01/30/1998,19735,19815,19665,19765,1487,17439
02/02/1998,20005,20270,19935,20235,1675,18095
02/03/1998,20005,20135,19980,20090,1812,18827
02/04/1998,19835,19880,19510,19605,850,19112
02/05/1998,20085,20125,19945,20045,3156,19592
02/06/1998,20085,20190,20085,20155,1139,19328
02/09/1998,20260,20305,20225,20250,702,19461
02/10/1998,20210,20285,20135,20255,651,19634
02/11/1998,20255,20285,20135,20225,950,19684
02/12/1998,20075,20145,19955,20055,497,19697
02/13/1998,19665,19810,19665,19735,1488,19533
02/17/1998,19860,19860,19710,19710,808,19696
02/18/1998,19715,19715,19505,19550,745,19848
02/19/1998,19535,19535,19325,19370,1253,19589
02/20/1998,19560,19615,19450,19490,1546,19664
02/23/1998,19665,19665,19475,19490,1451,19447
02/24/1998,19165,19185,19085,19165,1083,19315
02/25/1998,19425,19425,19315,19340,1414,19240
02/26/1998,19415,19705,19415,19655,1458,19480
02/27/1998,19885,19975,19860,19945,1348,19092
03/02/1998,20160,20190,20095,20110,1698,19010
03/03/1998,19995,20025,19955,19990,1884,19087
03/04/1998,19925,19925,19790,19890,882,18571
03/05/1998,19705,19810,19695,19785,2439,18626
03/06/1998,20105,20230,20085,20215,2827,17865
03/09/1998,19910,19995,19865,19880,2843,6898
03/10/1998,19935,19935,19805,19855,2614,9174
03/11/1998,19675,19760,19625,19755,3406,11408
03/12/1998,19560,19560,19455,19545,4405,14411
03/13/1998,19875,19980,19855,19940,2161,15167
03/16/1998,19835,19895,19785,19870,1000,14994
03/17/1998,19950,20035,19940,20025,770,14972
03/18/1998,19585,19620,19525,19600,591,15034
03/19/1998,19635,19675,19560,19580,884,15167
03/20/1998,19715,19860,19695,19860,1274,15296
03/23/1998,19780,19785,19685,19715,587,15388
03/24/1998,19565,19675,19555,19640,585,15387
03/25/1998,19525,19780,19525,19720,432,15462
03/26/1998,19875,20045,19805,20010,1100,15846
03/27/1998,19835,19855,19635,19715,1547,16046
03/30/1998,19110,19225,19090,19125,1279,16415
03/31/1998,19255,19260,18895,18920,1131,16493
04/01/1998,19050,19050,18985,18995,1805,16480
04/02/1998,18565,18675,18560,18675,996,16553
04/03/1998,18485,18615,18415,18525,1467,16377
04/06/1998,18605,18790,18590,18710,1758,16169
04/07/1998,19085,19085,18865,18955,661,15996
04/08/1998,19305,19410,19270,19335,910,15655
04/09/1998,19455,19625,19410,19485,1029,15538
04/13/1998,19260,19285,19150,19230,1471,15755
04/14/1998,19255,19310,19255,19260,479,15671
04/15/1998,19255,19315,19255,19315,674,15567
04/16/1998,18735,18765,18660,18700,404,15708
04/17/1998,18770,18815,18665,18770,797,15768
04/20/1998,18745,18790,18695,18780,715,15871
04/21/1998,18735,18795,18685,18765,554,15826
04/22/1998,18660,18735,18660,18735,637,15836
04/23/1998,18655,18845,18645,18810,787,16068
04/24/1998,19005,19035,18785,18795,947,16229
04/27/1998,18375,18435,17890,18200,730,16469
04/28/1998,18385,18475,18385,18395,2561,17407
04/29/1998,18415,18435,18335,18410,729,17310
04/30/1998,18560,18645,18535,18585,207,17273
05/01/1998,18475,18500,18395,18475,501,17192
05/04/1998,18360,18535,18360,18525,341,17262
05/05/1998,18560,18560,18440,18500,329,17118
05/06/1998,18165,18180,17995,17995,501,17340
05/07/1998,18100,18115,18035,18090,984,17479
05/08/1998,18135,18335,18095,18220,531,17437
05/11/1998,18285,18355,18285,18335,1338,17638
05/12/1998,18205,18225,18110,18120,697,17786
05/13/1998,18245,18275,18185,18210,944,17650
05/14/1998,18140,18180,18115,18135,564,17482
05/15/1998,18140,18205,18140,18200,638,17472
05/18/1998,18235,18335,18235,18330,758,17331
05/19/1998,18660,18745,18585,18595,559,17553
05/20/1998,18615,18670,18595,18600,1051,17668
05/21/1998,18785,18825,18755,18810,732,17627
05/22/1998,18685,18715,18660,18685,790,17742
05/26/1998,18835,18870,18685,18700,422,17523
05/27/1998,18515,18585,18425,18580,969,17560
05/28/1998,18685,18725,18600,18620,1861,17597
05/29/1998,18635,18670,18555,18600,958,17789
06/01/1998,18250,18340,18215,18235,811,17952
06/02/1998,18435,18480,18420,18470,1072,17937
06/03/1998,18295,18310,18185,18245,2212,18159
06/04/1998,18380,18390,18305,18330,1829,18317
06/05/1998,18275,18295,18190,18250,3172,18079
06/08/1998,18205,18265,18185,18260,3909,8697
06/09/1998,18435,18465,18395,18425,3081,10790
06/10/1998,18205,18230,18115,18170,5053,14124
06/11/1998,17935,17960,17765,17785,4005,16433
06/12/1998,17885,17985,17805,17875,2756,17743
06/15/1998,17685,17685,17455,17465,1742,18659
06/16/1998,17665,17815,17575,17740,963,18756
06/17/1998,17845,18335,17845,18305,1780,19668
06/18/1998,18325,18335,18245,18310,7226,22618
06/19/1998,18485,18640,18385,18465,2443,23262
06/22/1998,18175,18275,18170,18245,2961,24629
06/23/1998,18035,18155,18035,18095,960,24579
06/24/1998,18105,18135,18045,18100,990,24839
06/25/1998,18235,18235,18015,18085,508,24887
06/26/1998,18210,18285,18145,18265,644,24667
06/29/1998,18325,18435,18275,18390,893,24929
06/30/1998,18730,18735,18555,18625,1533,25187
07/01/1998,19385,19475,19255,19385,2387,25285
07/02/1998,19185,19225,19095,19135,2448,25253
07/06/1998,19305,19375,19265,19335,1851,24909
07/07/1998,19475,19555,19435,19510,761,24687
07/08/1998,19365,19365,19245,19335,1211,24662
07/09/1998,19345,19355,19230,19265,725,24639
07/10/1998,19115,19150,19045,19110,755,24532
07/13/1998,19265,19385,19265,19300,727,24669
07/14/1998,19480,19605,19475,19535,1079,24997
07/15/1998,19550,19605,19505,19560,1884,25342
07/16/1998,19610,19675,19565,19670,1042,25484
07/17/1998,19605,19680,19585,19655,1238,26166
07/20/1998,19680,19715,19645,19650,726,26366
07/21/1998,19385,19440,19285,19290,534,26403
07/22/1998,19095,19155,19055,19090,1252,26783
07/23/1998,19115,19190,18935,18950,1037,26741
07/24/1998,19335,19335,19045,19060,1492,26291
07/27/1998,18785,18905,18715,18855,1147,26092
07/28/1998,19030,19030,18865,18915,1005,25807
07/29/1998,19075,19135,19035,19045,935,26024
07/30/1998,19180,19225,19055,19145,775,25993
07/31/1998,19275,19355,19145,19215,1259,26198
08/03/1998,19125,19125,18885,18890,1890,26444
08/04/1998,19015,19015,18725,18755,1289,26298
08/05/1998,18935,19025,18875,18925,2372,26627
08/06/1998,18765,18875,18685,18870,1400,26921
08/07/1998,18800,18800,18660,18680,911,26134
08/10/1998,18490,18545,18420,18510,1117,26179
08/11/1998,18175,18200,17990,18100,616,26167
08/12/1998,18425,18445,18315,18320,2170,25984
08/13/1998,18325,18410,18295,18355,1133,26079
08/14/1998,18155,18175,17985,18005,818,26114
08/17/1998,17685,17805,17655,17755,1519,26076
08/18/1998,18005,18200,17935,18175,1108,26227
08/19/1998,18310,18345,18245,18290,1662,26101
08/20/1998,18305,18335,18215,18245,1042,26102
08/21/1998,18075,18075,17760,18020,842,25662
08/24/1998,18025,18045,17890,17985,1253,25853
08/25/1998,18085,18120,18005,18045,691,25940
08/26/1998,17645,17720,17550,17700,605,25898
08/27/1998,17185,17185,16945,17035,1188,25988
08/28/1998,16765,16860,16460,16605,2742,26177
08/31/1998,17060,17060,16335,16385,2078,25650
09/01/1998,17215,17285,16835,17280,3543,26198
09/02/1998,17245,17285,17190,17235,3146,25383
09/03/1998,16995,17085,16910,17045,2128,24570
09/04/1998,16935,16980,16785,16935,2342,3553
09/08/1998,17685,17935,17660,17850,2415,5643
09/09/1998,17845,18085,17755,17780,7018,10980
09/10/1998,17435,17495,17225,17245,7118,15538
09/11/1998,16860,17085,16760,16860,3929,16553
09/14/1998,17285,17285,17150,17180,2711,17209
09/15/1998,17195,17255,17095,17250,880,17137
09/16/1998,17135,17135,17025,17125,820,17180
09/17/1998,16585,16685,16570,16635,727,16958
09/18/1998,16795,16860,16700,16760,1556,17158
09/21/1998,16310,16435,16310,16430,3048,17563
09/22/1998,16740,16765,16640,16680,1893,17332
09/23/1998,16815,17235,16765,17075,1052,16905
09/24/1998,17115,17155,16960,17035,1293,17061
09/25/1998,16635,16825,16610,16790,1443,17055
09/28/1998,16895,16925,16810,16895,1495,17029
09/29/1998,16770,16770,16595,16725,1171,17097
09/30/1998,16255,16385,16185,16260,1139,17367
10/01/1998,16065,16135,15935,15975,1416,17237
10/02/1998,16085,16145,15940,16070,2034,17405
10/05/1998,15845,15920,15650,15815,1829,17680
10/06/1998,15965,16095,15965,16085,2500,17951
10/07/1998,16435,16725,16435,16625,2469,18199
10/08/1998,15735,15755,15625,15685,3911,19591
10/09/1998,16025,16035,15935,16010,4063,20879
10/12/1998,16495,16650,16465,16580,1342,20814
10/13/1998,16295,16315,16190,16235,1706,20825
10/14/1998,16075,16235,16075,16190,1354,19952
10/15/1998,15905,16435,15865,16290,681,19738
10/16/1998,16060,16220,16060,16165,2683,20929
10/19/1998,16530,16585,16455,16565,1229,20505
10/20/1998,17025,17195,16980,17070,1355,20399
10/21/1998,17175,17560,17160,17520,2771,21089
10/22/1998,17285,17535,17255,17485,2409,21334
10/23/1998,17025,17025,16885,16965,1895,20559
10/26/1998,16935,16985,16830,16830,1279,20437
10/27/1998,16925,16955,16810,16830,869,20124
10/28/1998,16515,16630,16495,16560,1228,19901
10/29/1998,16635,16705,16585,16675,747,19975
10/30/1998,16560,16675,16555,16630,925,20101
11/02/1998,17025,17205,17000,17165,913,20170
11/03/1998,17260,17370,17260,17300,1452,20877
11/04/1998,17455,17665,17435,17620,1154,20793
11/05/1998,17280,17395,17215,17380,2607,21503
11/06/1998,17135,17285,17135,17270,1544,21900
11/09/1998,17185,17285,17135,17180,979,21948
11/10/1998,17135,17135,17050,17110,1080,21940
11/11/1998,17485,17520,17385,17415,603,22433
11/12/1998,17135,17185,17055,17135,1318,22368
11/13/1998,17285,17315,17215,17225,1157,22411
11/16/1998,17410,17515,17410,17505,521,22293
11/17/1998,17275,17395,17235,17325,697,22295
11/18/1998,17455,17475,17335,17470,757,22393
11/19/1998,17660,17660,17535,17540,895,22342
11/20/1998,17775,17895,17765,17860,1487,22669
11/23/1998,17885,18185,17885,18100,1259,22813
11/24/1998,18065,18135,17960,18105,2024,23509
11/25/1998,18000,18085,17955,18070,1104,23549
11/27/1998,18055,18130,18055,18110,1627,23681
11/30/1998,17910,17910,17640,17730,727,23498
12/01/1998,17785,17870,17700,17825,2450,23838
12/02/1998,17905,17905,17770,17830,3115,24168
12/03/1998,17645,17685,17385,17505,1698,23321
12/04/1998,17635,17705,17595,17600,4184,21713
12/07/1998,17735,17750,17640,17740,3515,9252
12/08/1998,17735,17735,17655,17680,4486,12538
12/09/1998,17985,17985,17835,17910,4204,15359
12/10/1998,17660,17735,17640,17725,2534,17031
12/11/1998,17315,17415,17300,17375,1185,17068
12/14/1998,16985,17030,16915,16950,1224,17120
12/15/1998,16950,17075,16950,17045,914,17331
12/16/1998,17035,17085,17010,17080,663,17144
12/17/1998,17105,17165,17040,17070,600,17245
12/18/1998,17060,17150,17055,17105,660,17299
12/21/1998,17010,17185,17010,17070,1438,17539
12/22/1998,16645,16725,16635,16725,900,17792
12/23/1998,16715,16785,16635,16635,999,17748
12/24/1998,16680,16775,16655,16770,207,17745
12/28/1998,16695,16705,16635,16635,378,17726
12/29/1998,16785,16800,16745,16765,523,17674
12/30/1998,16685,16775,16635,16760,552,17595
12/31/1998,16735,16740,16615,16635,162,17553
01/04/1999,16405,16515,16355,16380,2244,18579
01/05/1999,16225,16265,16185,16240,957,18888
01/06/1999,16535,16685,16505,16635,2200,19296
01/07/1999,16410,16465,16360,16465,1076,19569
01/08/1999,16375,16425,16285,16285,872,19834
01/11/1999,16295,16325,15985,16100,2905,20506
01/12/1999,16385,16410,16240,16250,959,20390
01/13/1999,16095,16295,15995,16290,2053,20269
01/14/1999,16645,16655,16445,16475,1406,20250
01/15/1999,16565,16710,16555,16600,841,20309
01/19/1999,16735,16795,16645,16725,1148,20041
01/20/1999,16975,17010,16885,16910,1667,20164
01/21/1999,17170,17185,17055,17090,1929,19808
01/22/1999,16970,17125,16970,17050,963,19590
01/25/1999,17115,17185,17075,17165,779,19728
01/26/1999,17315,17340,17245,17315,1008,19758
01/27/1999,17415,17480,17360,17375,985,19739
01/28/1999,17270,17425,17265,17415,1629,19915
01/29/1999,17610,17735,17505,17580,3076,20430
02/01/1999,17485,17505,17440,17490,598,20481
02/02/1999,17165,17220,17075,17145,2599,20769
02/03/1999,17090,17205,17065,17160,504,20719
02/04/1999,17135,17165,17040,17085,349,20219
02/05/1999,16835,16925,16815,16855,1083,20879
02/08/1999,16995,16995,16900,16955,764,20931
02/09/1999,16815,16850,16780,16800,1038,20760
02/10/1999,16905,16985,16870,16950,488,20690
02/11/1999,16935,17015,16895,17005,714,20902
02/12/1999,16980,16985,16920,16925,509,21051
02/16/1999,17260,17415,17260,17355,1446,21134
02/17/1999,17120,17325,17105,17205,2013,21193
02/18/1999,17135,17215,17095,17165,801,21215
02/19/1999,17115,17215,17075,17105,1077,21444
02/22/1999,17230,17325,17150,17320,1527,21908
02/23/1999,17430,17505,17395,17485,1341,22261
02/24/1999,17275,17385,17275,17305,1107,22468
02/25/1999,17445,17505,17215,17340,3060,22310
02/26/1999,17325,17345,17265,17320,7480,22371
03/01/1999,17235,17260,17175,17220,12120,21529
03/02/1999,16885,16925,16860,16910,13900,21450
03/03/1999,17135,17135,17045,17115,12220,21154
03/04/1999,17195,17305,17195,17250,27210,21145
03/05/1999,17795,17875,17745,17875,49520,21180
03/08/1999,17760,17810,17730,17810,4161,8909
03/09/1999,18135,18285,18045,18165,6841,13521
03/10/1999,18375,18465,18315,18450,6314,17451
03/11/1999,18440,18685,18385,18645,5065,19832
03/12/1999,18445,18515,18365,18485,1949,20438
03/15/1999,18655,18755,18550,18580,2074,20506
03/16/1999,18875,18935,18860,18925,1121,20918
03/17/1999,19145,19160,19060,19160,1513,21227
03/18/1999,18725,18935,18705,18885,1617,21378
03/19/1999,19285,19325,19135,19150,912,21568
03/22/1999,19160,19325,19160,19295,1368,21614
03/23/1999,18985,18995,18685,18805,2399,21896
03/24/1999,18625,18780,18610,18675,1749,22098
03/25/1999,19035,19235,18995,19135,1484,22391
03/26/1999,18890,19010,18805,19010,950,22633
03/29/1999,18995,19175,18940,19160,1123,22929
03/30/1999,18875,18925,18825,18885,1258,22977
03/31/1999,18810,18915,18700,18785,1344,23267
04/01/1999,19290,19365,19250,19315,1635,23830
04/05/1999,19410,19475,19355,19465,436,23814
04/06/1999,19395,19475,19370,19395,1172,23792
04/07/1999,19500,19510,19435,19465,1081,23401
04/08/1999,19765,19840,19710,19785,1756,23627
04/09/1999,19750,19780,19725,19760,861,23541
04/12/1999,19535,19675,19505,19635,1117,23783
04/13/1999,19705,19780,19600,19630,1231,24022
04/14/1999,19700,19735,19555,19600,1058,23935
04/15/1999,19735,19750,19635,19680,791,23779
04/16/1999,19710,19735,19635,19685,1109,24025
04/19/1999,19605,19720,19435,19495,2231,24340
04/20/1999,19675,19785,19555,19780,1324,24193
04/21/1999,19485,19600,19475,19560,1529,24480
04/22/1999,19685,19685,19590,19675,1085,24591
04/23/1999,19795,19910,19770,19895,1113,24633
04/26/1999,19945,19955,19860,19930,744,24602
04/27/1999,19985,20045,19950,20025,1287,24709
04/28/1999,19905,19960,19845,19915,1022,24511
04/29/1999,19915,19915,19825,19840,553,24449
04/30/1999,19745,19745,19535,19620,1008,24736
05/03/1999,19675,19750,19625,19685,457,24756
05/04/1999,19705,19815,19695,19805,1035,25111
05/05/1999,19790,19825,19705,19715,950,25237
05/06/1999,20145,20210,20105,20175,1420,25319
05/07/1999,20075,20075,19945,19985,1056,25547
05/10/1999,19885,19920,19850,19910,637,25441
05/11/1999,19755,19825,19720,19735,776,25541
05/12/1999,19855,19900,19735,19830,1256,25265
05/13/1999,19885,19915,19875,19915,336,25293
05/14/1999,19795,19830,19675,19695,1428,25216
05/17/1999,19295,19405,19265,19385,1795,24784
05/18/1999,19365,19365,19200,19310,2196,25076
05/19/1999,19150,19165,19020,19110,2220,25380
05/20/1999,19115,19230,19095,19205,1016,25159
05/21/1999,19155,19155,19155,19155,817,25384
05/24/1999,19355,19380,19185,19205,1433,25740
05/25/1999,19135,19205,18995,19005,857,25814
05/26/1999,19205,19215,19075,19185,1727,26171
05/27/1999,18960,19030,18835,18870,1968,25808
05/28/1999,18835,18945,18810,18855,902,25617
06/01/1999,19310,19395,19210,19385,2366,25764
06/02/1999,19215,19325,19215,19325,1628,25009
06/03/1999,19185,19240,19145,19240,1943,24034
06/04/1999,19235,19350,19205,19285,3849,23127
06/07/1999,19535,19535,19435,19510,3651,7207
06/08/1999,19555,19575,19410,19435,6394,12122
06/09/1999,19615,19615,19495,19580,4133,14757
06/10/1999,19885,20060,19885,20055,5368,18160
06/11/1999,20085,20190,20050,20065,2195,18675
06/14/1999,20235,20245,20165,20230,1111,18782
06/15/1999,20235,20335,20205,20265,1533,18698
06/16/1999,20185,20285,20185,20255,1366,19253
06/17/1999,20445,20585,20390,20580,1870,20032
06/18/1999,20450,20530,20440,20530,693,20163
06/21/1999,20735,20775,20695,20760,1519,22098
06/22/1999,20725,20725,20655,20665,930,22108
06/23/1999,20535,20535,20445,20530,1011,22064
06/24/1999,20555,20600,20450,20490,1420,21763
06/25/1999,20455,20525,20455,20495,832,21958
06/28/1999,20635,20675,20605,20645,805,21801
06/29/1999,20740,20770,20665,20760,2102,22040
06/30/1999,20535,20705,20515,20690,1713,22569
07/01/1999,20795,20930,20795,20895,1862,22606
07/02/1999,20910,21015,20865,21000,1862,22606
07/06/1999,20985,21075,20985,21065,1421,22604
07/07/1999,20935,20965,20895,20950,951,22442
07/08/1999,20805,20875,20765,20865,928,22500
07/09/1999,20835,20875,20790,20850,924,22296
07/12/1999,21155,21180,21115,21165,957,22190
07/13/1999,21035,21070,20990,21035,869,22230
07/14/1999,21240,21265,21195,21260,729,22215
07/15/1999,21345,21390,21320,21385,1140,22291
07/16/1999,21285,21305,21240,21265,806,22526
07/19/1999,21365,21385,21315,21325,1687,22285
07/20/1999,21355,21365,21195,21265,1536,21976
07/21/1999,21185,21230,21080,21180,1517,22121
07/22/1999,20635,20635,20235,20430,3490,22416
07/23/1999,20420,20420,20285,20285,1884,22653
07/26/1999,20265,20265,20165,20260,1733,22490
07/27/1999,20485,20565,20460,20485,1162,22685
07/28/1999,20635,20635,20565,20625,1274,22329
07/29/1999,20720,20790,20645,20735,3282,21521
07/30/1999,20725,20735,20555,20560,3282,21819
08/02/1999,20695,20750,20665,20750,936,21761
08/03/1999,20915,20915,20835,20865,1260,21523
08/04/1999,20585,20585,20470,20470,910,21480
08/05/1999,20195,20260,20035,20260,2253,21904
08/06/1999,20045,20075,19960,20050,1093,21921
08/09/1999,20175,20210,20115,20140,917,21795
08/10/1999,20060,20075,19945,19985,1287,21532
08/11/1999,20185,20260,20175,20225,1582,21841
08/12/1999,20420,20465,20350,20415,1182,22004
08/13/1999,20415,20610,20415,20595,1262,22461
08/16/1999,20735,20835,20735,20830,1140,22471
08/17/1999,20820,20900,20760,20855,2476,22828
08/18/1999,20785,20805,20670,20715,1603,22879
08/19/1999,20865,21025,20775,21020,2498,23562
08/20/1999,21165,21315,21155,21275,1765,24025
08/23/1999,21260,21415,21245,21350,1302,24331
08/24/1999,21025,21135,21005,21075,929,23410
08/25/1999,20795,20885,20745,20825,1657,23414
08/26/1999,20825,20825,20635,20635,1851,23258
08/27/1999,20635,20700,20565,20645,1618,23101
08/30/1999,20885,20910,20735,20755,1456,22711
08/31/1999,20515,20535,20345,20460,2025,22144
09/01/1999,20710,20735,20660,20705,1941,21421
09/02/1999,20515,20535,20405,20465,4144,20674
09/03/1999,20585,20805,20585,20755,0,3401
09/07/1999,20735,20735,20605,20655,6012,10088
09/08/1999,20560,20610,20505,20570,6297,14997
09/09/1999,20715,20715,20625,20630,3403,17141
09/10/1999,20685,20780,20640,20765,1338,17572
09/13/1999,20615,20730,20615,20730,0,17572
09/14/1999,20490,20530,20370,20445,1291,18202
09/15/1999,20495,20495,20345,20365,1376,18586
09/16/1999,20075,20165,20020,20090,1589,18656
09/17/1999,20275,20405,20275,20385,1308,18882
09/20/1999,20545,20575,20475,20565,825,19853
09/21/1999,20465,20465,20285,20410,2886,19534
09/22/1999,20185,20270,20135,20140,1261,19493
09/23/1999,20230,20305,19955,19990,1444,19646
09/24/1999,19785,19860,19735,19735,2170,20211
09/27/1999,19865,20020,19855,19935,2402,20413
09/28/1999,20150,20225,20010,20225,2318,20125
09/29/1999,20200,20305,20175,20235,1196,19834
09/30/1999,20505,20535,20235,20435,2844,20020
10/01/1999,20615,20615,20460,20565,936,19929
10/04/1999,20715,20780,20710,20780,1557,20027
10/05/1999,20835,20835,20640,20770,1432,19962
10/06/1999,20985,21015,20935,21010,1464,19792
10/07/1999,21085,21095,20965,21065,902,19106
10/08/1999,21105,21170,21040,21085,595,19200
10/11/1999,21105,21105,21065,21090,220,19207
10/12/1999,21110,21110,20945,20950,1678,19640
10/13/1999,20870,20885,20710,20725,2102,19313
10/14/1999,20865,20905,20755,20885,1645,19296
10/15/1999,20405,20520,20365,20370,1736,19638
10/18/1999,20255,20265,20115,20210,1907,19907
10/19/1999,20355,20425,20310,20310,2344,20701
10/20/1999,20460,20600,20410,20565,1143,20480
10/21/1999,20245,20335,20185,20325,1161,20291
10/22/1999,20435,20560,20405,20500,1128,20263
10/25/1999,20525,20610,20490,20570,1021,20137
10/26/1999,20605,20605,20535,20560,976,20085
10/27/1999,20385,20435,20315,20425,747,20190
10/28/1999,20455,20625,20435,20625,1856,20634
10/29/1999,20935,20975,20865,20945,2170,20834
11/01/1999,20885,20920,20835,20855,811,20714
11/02/1999,20960,20985,20890,20955,1041,20570
11/03/1999,20945,21120,20945,21110,1403,21027
11/04/1999,21375,21385,21285,21325,1390,21380
11/05/1999,21405,21480,21405,21480,2698,22282
11/08/1999,21210,21335,21165,21305,1134,22499
11/09/1999,21235,21325,21235,21290,1638,22747
11/10/1999,21545,21585,21470,21565,1919,22502
11/11/1999,21335,21405,21285,21405,1100,22641
11/12/1999,21360,21365,21245,21365,1694,22606
11/15/1999,21190,21285,21190,21255,733,22359
11/16/1999,21195,21290,21175,21290,1378,22235
11/17/1999,21285,21285,21190,21205,1000,22091
11/18/1999,21535,21595,21495,21585,1972,22157
11/19/1999,21585,21610,21540,21600,962,22148
11/22/1999,21705,21705,21610,21630,1426,22025
11/23/1999,21635,21655,21545,21595,994,21768
11/24/1999,21665,21885,21665,21880,1354,22077
11/26/1999,21855,21875,21645,21715,1093,22267
11/29/1999,21770,21785,21615,21690,1230,22294
11/30/1999,21515,21535,21405,21410,1644,21761
12/01/1999,21475,21575,21405,21555,1534,21449
12/02/1999,21425,21605,21425,21605,2442,20625
12/03/1999,21515,21625,21515,21620,4115,19802
12/06/1999,21535,21595,21525,21595,2627,6309
12/07/1999,21655,21675,21545,21545,5621,10228
12/08/1999,21335,21410,21295,21375,3554,12857
12/09/1999,21285,21325,21220,21260,4507,15717
12/10/1999,21235,21325,21235,21300,1413,16275
12/13/1999,21085,21185,21085,21135,944,16507
12/14/1999,21085,21130,21050,21110,760,16491
12/15/1999,20985,21030,20895,21020,1078,16528
12/16/1999,20915,21080,20915,21060,688,16488
12/17/1999,21095,21175,21095,21145,738,16566
12/20/1999,21095,21165,21060,21070,855,16794
12/21/1999,21005,21165,20985,21160,825,16820
12/22/1999,21335,21370,21270,21295,836,17042
12/23/1999,21485,21530,21370,21515,974,17370
12/27/1999,21525,21590,21505,21505,1079,17240
12/28/1999,21655,21700,21585,21675,737,17230
12/29/1999,21595,21730,21595,21670,586,17137
12/30/1999,21735,21785,21690,21740,739,17136
12/31/1999,21660,21870,21660,21835,101,17091
01/03/2000,22135,22135,21745,21810,1291,17281
01/04/2000,21885,21885,21540,21660,3977,17802
01/05/2000,21395,21525,21310,21510,1700,16990
01/06/2000,20995,21085,20935,20955,2345,17051
01/07/2000,21155,21435,21135,21405,2193,17304
01/10/2000,21440,21605,21435,21600,1886,17951
01/11/2000,21675,21710,21485,21510,1805,17826
01/12/2000,21545,21620,21485,21505,991,17701
01/13/2000,21845,21935,21845,21885,1635,18016
01/14/2000,21925,22005,21925,21995,1243,18169
01/18/2000,21995,22020,21925,21965,2254,17804
01/19/2000,21915,21960,21035,21890,842,17725
01/20/2000,22020,22065,21755,21795,1495,17624
01/21/2000,21760,21830,21655,21685,587,17479
01/24/2000,22045,22105,21645,21645,2284,17397
01/25/2000,21805,21935,21745,21910,1006,17161
01/26/2000,22115,22115,22055,22060,927,17246
01/27/2000,22160,22180,22035,22065,1550,17178
01/28/2000,22215,22255,21995,22025,3012,16951
01/31/2000,22300,22455,22250,22445,2818,17131
02/01/2000,22405,22515,22360,22505,1030,16946
02/02/2000,22635,22685,22555,22650,1130,16802
02/03/2000,22785,22865,22705,22860,1326,16704
02/04/2000,22815,22855,22735,22770,949,16407
02/07/2000,22875,22885,22775,22825,916,16332
02/08/2000,22835,22980,22835,22970,1049,16449
02/09/2000,22955,22955,22785,22800,1204,16476
02/10/2000,22725,22810,22665,22705,1394,16727
02/11/2000,22770,22770,22535,22535,1940,16900
02/14/2000,22635,22655,22545,22600,631,16830
02/15/2000,22335,22410,22195,22365,1883,17051
02/16/2000,22635,22675,22545,22570,916,17130
02/17/2000,22825,22835,22685,22735,1204,17261
02/18/2000,22735,22775,22565,22565,1252,17326
02/22/2000,22445,22535,22405,22500,1196,17281
02/23/2000,22515,22635,22445,22630,1261,17531
02/24/2000,22635,22685,22370,22440,1328,17590
02/25/2000,22715,22785,22405,22580,1353,17899
02/28/2000,22605,22730,22565,22690,1197,17827
02/29/2000,22855,22995,22825,22990,1685,17217
03/01/2000,22950,22985,22915,22980,2155,17322
03/02/2000,22945,23005,22900,22910,1352,17332
03/03/2000,22965,23090,22930,23090,2077,17390
03/06/2000,22785,22815,22685,22685,3415,4263
03/07/2000,22910,22935,22635,22635,2126,5986
03/08/2000,22785,22795,22665,22770,3957,8905
03/09/2000,22585,22745,22510,22745,3199,10499
03/10/2000,22705,22740,22660,22740,646,10671
03/13/2000,21965,22095,21935,21965,2011,11308
03/14/2000,21935,22080,21845,21850,1688,11629
03/15/2000,21935,22105,21865,22100,1163,12222
03/16/2000,22215,22380,22145,22375,1382,11757
03/17/2000,22400,22475,22290,22290,1095,11717
03/20/2000,22285,22395,22255,22290,727,11580
03/21/2000,22495,22640,22385,22640,1059,11666
03/22/2000,22545,22635,22545,22570,708,11832
03/23/2000,22535,22680,22490,22680,1081,11987
03/24/2000,22815,22905,22775,22880,1228,12295
03/27/2000,23055,23120,23030,23055,1262,12042
03/28/2000,23335,23335,23285,23285,1050,12018
03/29/2000,23515,23545,23405,23490,1404,12203
03/30/2000,23355,23405,23140,23235,1500,12222
03/31/2000,23335,23355,23225,23305,1500,12222
04/03/2000,23610,23635,23495,23540,1839,13050
04/04/2000,23545,23605,23040,23265,4558,13813
04/05/2000,23265,23420,23245,23420,1514,13682
04/06/2000,23235,23405,23230,23370,1394,13535
04/07/2000,23420,23485,23395,23485,1087,13256
04/10/2000,23605,23625,23475,23490,1332,13484
04/11/2000,23525,23565,23440,23560,1255,13493
04/12/2000,23655,23685,23540,23595,1640,13633
04/13/2000,23545,23605,23425,23435,0,0
04/18/2000,21725,22030,21695,21975,3877,16352
04/19/2000,21960,22060,21745,21745,1454,16220
04/20/2000,21985,22070,21960,22055,885,16264
04/24/2000,21335,21335,21160,21290,1125,16412
04/25/2000,21265,21525,21215,21475,2185,16330
04/26/2000,21110,21205,21085,21100,1456,16314
04/27/2000,20925,21025,20755,21005,2482,16042
04/28/2000,21090,21215,21065,21135,1313,15868
05/01/2000,21395,21525,21365,21525,953,15807
05/02/2000,21410,21490,21265,21270,1227,15699
05/03/2000,21335,21335,21085,21165,1570,15682
05/04/2000,21185,21235,21140,21225,682,15667
05/05/2000,21215,21385,21145,21315,1088,15677
05/08/2000,21045,21130,21035,21070,902,15647
05/09/2000,20905,20905,20655,20660,1041,15668
05/10/2000,20660,20665,20465,20480,1694,15767
05/11/2000,20035,20205,20035,20195,1694,15767
05/12/2000,20225,20415,20185,20245,1424,16932
05/15/2000,20235,20315,20175,20295,748,16974
05/16/2000,20535,20680,20535,20640,748,16974
05/17/2000,20175,20265,20140,20160,2052,17337
05/18/2000,20035,20105,19905,19920,1253,16984
05/19/2000,19535,19625,19385,19485,1531,17252
05/22/2000,19285,19335,18910,19205,3013,17851
05/23/2000,19185,19215,18875,18880,2547,17824
05/24/2000,18965,19195,18935,19180,2097,17934
05/25/2000,19225,19385,18975,18980,2116,18253
05/26/2000,19010,19075,18900,18980,808,18298
05/30/2000,19395,19545,19315,19545,1561,18574
05/31/2000,19225,19355,19175,19205,2129,18631
06/01/2000,19685,19850,19660,19815,2177,17971
06/02/2000,20030,20165,19985,20150,2456,18755
06/05/2000,20055,20160,20055,20075,3909,5970
06/06/2000,20075,20115,19985,19985,4736,9031
06/07/2000,20055,20335,20015,20280,3998,11636
06/08/2000,20015,20045,19905,19910,2972,13000
06/09/2000,19790,19825,19695,19805,2972,13000
06/12/2000,19935,19940,19830,19860,839,13334
06/13/2000,19810,20005,19765,19985,666,13419
06/14/2000,19615,19695,19555,19590,1645,13748
06/15/2000,19300,19420,19275,19360,1304,13986
06/16/2000,19410,19410,19235,19270,647,14153
06/19/2000,19640,19720,19575,19710,1350,14266
06/20/2000,19860,19895,19695,19815,1311,13776
06/21/2000,19905,20035,19905,20015,1311,13776
06/22/2000,20015,20045,19865,19905,1084,13757
06/23/2000,20005,20005,19730,19825,894,13910
06/26/2000,19925,20025,19875,20020,741,13848
06/27/2000,20235,20285,20200,20235,792,14128
06/28/2000,20235,20475,20200,20470,834,14099
06/29/2000,20265,20385,20215,20250,2028,14397
06/30/2000,20260,20455,20260,20455,822,14573
07/03/2000,20470,20615,20420,20615,647,14607
07/05/2000,20395,20400,20235,20245,1223,14933
07/06/2000,20240,20380,20220,20330,849,14824
07/07/2000,20365,20525,20355,20525,1005,14809
07/10/2000,20510,20515,20415,20425,682,14687
07/11/2000,20385,20495,20365,20425,802,14567
07/12/2000,20260,20325,20190,20275,1595,14505
07/13/2000,20040,20120,19945,19960,1042,14456
07/14/2000,20135,20155,20035,20095,574,14519
07/17/2000,20265,20295,20205,20285,543,14426
07/18/2000,19835,19835,19745,19755,846,14532
07/19/2000,19835,19835,19715,19785,643,14644
07/20/2000,19785,20030,19785,20020,1028,14878
07/21/2000,19795,19805,19670,19675,843,14763
07/24/2000,19545,19580,19425,19450,1027,14833
07/25/2000,19565,19615,19510,19615,872,14750
07/26/2000,19380,19400,19320,19375,682,14900
07/27/2000,19025,19065,18955,19010,1678,14820
07/28/2000,18755,18765,18510,18545,1774,15638
07/31/2000,18815,18885,18740,18865,1106,15529
08/01/2000,18960,19030,18835,18920,866,15352
08/02/2000,19095,19135,19035,19135,773,15342
08/03/2000,18565,18705,18460,18675,1632,15670
08/04/2000,18735,18745,18595,18645,667,15548
08/07/2000,18895,19075,18870,19065,804,15604
08/08/2000,18740,18855,18715,18815,676,15276
08/09/2000,19030,19055,18910,18910,722,15343
08/10/2000,18855,18885,18790,18875,546,15441
08/11/2000,19135,19195,19040,19140,660,15565
08/14/2000,19075,19260,19065,19240,789,15589
08/15/2000,19205,19330,19185,19240,700,15637
08/16/2000,19295,19325,19220,19295,722,15628
08/17/2000,19015,19140,18975,19140,1050,15441
08/18/2000,19265,19265,19135,19210,492,15430
08/21/2000,18975,19055,18960,19055,681,15312
08/22/2000,19355,19435,19335,19385,909,14900
08/23/2000,19280,19350,19195,19350,873,14892
08/24/2000,19615,19615,19520,19570,988,15165
08/25/2000,19855,19890,19760,19890,721,15069
08/28/2000,20055,20285,19990,20200,1800,15516
08/29/2000,20025,20035,19975,20035,804,15339
08/30/2000,19775,19830,19745,19790,1397,14896
08/31/2000,19775,19965,19755,19955,1103,14899
09/01/2000,19935,19935,19785,19795,261,1409
09/05/2000,19385,19385,19295,19305,5212,5550
09/06/2000,19385,19385,19300,19305,5502,9076
09/07/2000,19325,19405,19295,19355,2688,10590
09/08/2000,19410,19430,19340,19400,1576,11786
09/11/2000,19085,19115,18930,18990,1010,11840
09/12/2000,19065,19145,18940,19050,1187,11856
09/13/2000,19075,19205,19050,19205,591,11905
09/14/2000,19235,19285,19145,19210,307,12000
09/15/2000,19175,19175,19010,19035,796,12062
09/18/2000,19005,19015,18835,18870,1200,12171
09/19/2000,19065,19225,19055,19215,724,12478
09/20/2000,19235,19265,19095,19250,1201,12427
09/21/2000,19185,19185,19095,19135,648,12517
09/22/2000,18805,19085,18745,19085,2239,12458
09/25/2000,18975,19030,18890,18965,1101,12412
09/26/2000,18965,18965,18800,18815,537,12450
09/27/2000,18725,18775,18635,18665,1306,12540
09/28/2000,18660,18860,18645,18810,1347,13002
09/29/2000,18635,18670,18610,18665,1347,13002
10/02/2000,18855,18915,18785,18850,1916,13750
10/03/2000,18875,18980,18775,18785,2576,15157
10/04/2000,19155,19195,19090,19175,1784,15158
10/05/2000,19015,19135,18985,19060,961,14772
10/06/2000,19035,19045,18765,18795,1202,14841
10/09/2000,18755,18785,18640,18690,1292,14982
10/10/2000,18785,18805,18590,18610,1123,14840
10/11/2000,18305,18360,18205,18220,1671,14908
10/12/2000,18425,18485,18215,18220,2826,15599
10/13/2000,18185,18525,18185,18445,1943,15257
10/16/2000,18460,18480,18345,18400,982,15238
10/17/2000,18335,18375,18145,18200,1372,15272
10/18/2000,17785,17910,17570,17785,2764,15337
10/19/2000,17925,18095,17915,18035,1940,15351
10/20/2000,18125,18255,18065,18135,1303,15004
10/23/2000,18005,18070,17975,18030,697,15010
10/24/2000,18075,18175,18005,18030,1186,15193
10/25/2000,17660,17780,17540,17605,1414,15262
10/26/2000,17775,17815,17515,17810,2170,15465
10/27/2000,17665,17775,17655,17715,2170,15465
10/30/2000,17445,17545,17415,17465,1092,15387
10/31/2000,17565,17720,17545,17690,1815,15928
11/01/2000,17775,17835,17735,17805,0,0
11/02/2000,17820,17875,17795,17845,533,15958
11/03/2000,17815,17895,17805,17880,533,15958
11/06/2000,18265,18315,18235,18295,1214,15919
11/07/2000,18245,18325,18165,18230,1214,15919
11/08/2000,18365,18370,18115,18135,1552,16021
11/09/2000,17915,17975,17760,17970,1236,15886
11/10/2000,17825,17855,17715,17725,1117,16107
11/13/2000,17485,17685,17425,17610,1906,16470
11/14/2000,17735,17910,17735,17880,1459,16519
11/15/2000,17765,17775,17690,17715,950,16342
11/16/2000,17515,17585,17435,17435,965,16107
11/17/2000,17560,17640,17500,17520,903,16307
11/20/2000,17475,17475,17375,17380,958,16457
11/21/2000,17345,17405,17265,17325,885,16489
11/22/2000,17120,17155,17035,17035,885,16489
11/24/2000,17320,17385,17295,17340,1073,16983
11/27/2000,17775,17775,17585,17595,1119,16742
11/28/2000,17535,17580,17435,17450,1034,16698
11/29/2000,17465,17575,17345,17350,1431,16505
11/30/2000,17525,17555,17395,17500,2419,16788
12/01/2000,17810,17835,17775,17835,6582,16522
12/04/2000,17875,17875,17785,17860,4228,4009
12/05/2000,17785,18015,17750,17945,7224,9279
12/06/2000,17835,17895,17585,17690,4835,11984
12/07/2000,17635,17735,17635,17635,1806,12444
12/08/2000,17935,17935,17735,17745,0,0
12/11/2000,18045,18125,18025,18055,1106,13267
12/12/2000,18050,18135,18010,18065,730,13346
12/13/2000,18185,18185,18005,18095,1138,13322
12/14/2000,17905,17985,17775,17825,1047,13374
12/15/2000,17595,17615,17405,17445,1325,13442
12/18/2000,17585,17635,17235,17485,1231,13679
12/19/2000,17185,17295,17010,17025,1796,14137
12/20/2000,16915,16915,16705,16705,1446,14227
12/21/2000,16310,16435,16160,16435,1446,14227
12/22/2000,16445,16645,16445,16580,2359,14798
12/26/2000,16875,16880,16745,16875,393,14816
12/27/2000,16735,16915,16735,16915,819,14946
12/28/2000,16805,16905,16765,16890,893,14921
12/29/2000,16760,16885,16655,16660,893,14921
01/02/2001,16735,16760,16490,16550,888,15156
01/03/2001,16490,17105,16465,17045,3059,16106
01/04/2001,16635,16775,16610,16670,1777,16329
01/05/2001,16785,16805,16605,16625,1510,16439
01/08/2001,16685,16705,16555,16665,1510,16439
01/09/2001,16535,16595,16495,16595,991,16223
01/10/2001,16325,16460,16300,16415,1172,16588
01/11/2001,16175,16330,16140,16250,1865,17357
01/12/2001,16385,16465,16335,16415,1865,17357
01/16/2001,16565,16575,16455,16570,1178,17467
01/17/2001,16680,16780,16675,16695,1115,17442
01/18/2001,16785,17010,16780,16905,2311,17711
01/19/2001,16995,17045,16840,17045,1614,18236
01/22/2001,16850,16965,16850,16955,847,18331
01/23/2001,16935,17050,16835,16980,1088,18218
01/24/2001,16800,16885,16785,16790,1021,18331
01/25/2001,16735,16790,16665,16670,1021,18331
01/26/2001,16635,16715,16570,16650,797,18504
01/29/2001,16780,16875,16780,16850,920,18426
01/30/2001,16795,16815,16755,16795,472,18463
01/31/2001,16785,16820,16705,16745,749,18679
02/01/2001,16670,16685,16615,16650,90,0
02/02/2001,16685,16685,16515,16535,119,0
02/05/2001,16345,16455,16325,16385,130,0
02/06/2001,16315,16360,16255,16290,99,0
02/07/2001,16260,16305,16210,16270,112,0
02/08/2001,16155,16175,16095,16100,138,0
02/09/2001,16425,16425,16295,16345,162,0
02/12/2001,16385,16455,16375,16430,89,0
02/13/2001,16265,16320,16210,16215,92,0
02/14/2001,16220,16275,16135,16275,118,0
02/15/2001,16265,16360,16265,16325,104,0
02/16/2001,15995,16025,15940,15965,113,0
02/20/2001,16160,16195,16025,16085,123,0
02/21/2001,15985,16080,15950,15975,129,0
02/22/2001,16015,16070,15870,16005,189,0
02/23/2001,16135,16145,16040,16135,101,0
02/26/2001,16220,16245,16150,16230,90,0
02/27/2001,15975,16060,15900,15955,123,0
02/28/2001,15905,15975,15830,15915,161,0
03/01/2001,15575,15645,15530,15625,107,0
03/02/2001,15225,15335,15165,15215,162,0
03/05/2001,15245,15285,15235,15255,2447,2581
03/06/2001,15660,15785,15635,15735,8227,13111
03/07/2001,15685,15765,15615,15660,8227,13111
03/08/2001,15615,15635,15485,15485,2749,16141
03/09/2001,15515,15525,15335,15335,1378,16392
03/12/2001,15065,15065,14805,14845,2123,16748
03/13/2001,14755,14835,14680,14830,1439,16744
03/14/2001,14310,14635,14190,14330,2341,16825
03/15/2001,15015,15110,14965,15065,1911,17116
03/16/2001,15115,15125,14885,15040,1101,16842
03/19/2001,15015,15065,14935,15050,1183,16945
03/20/2001,15115,15195,14885,14935,1413,17199
03/21/2001,15755,15875,15685,15730,2954,18248
03/22/2001,15625,15670,15310,15640,0,0
03/23/2001,16235,16355,16125,16325,1801,18787
03/26/2001,16705,16705,16685,16685,2192,19455
03/27/2001,16555,16835,16535,16750,2114,19132
03/28/2001,16625,16625,16360,16385,1452,19181
03/29/2001,16135,16135,16110,16110,1399,19006
03/30/2001,15960,16105,15935,16095,1399,19006
04/02/2001,16045,16075,15940,16035,1264,19451
04/03/2001,16095,16095,15840,15840,1512,19089
04/04/2001,16135,16215,16015,16155,1950,18448
04/05/2001,16360,16605,16355,16540,2019,18742
04/06/2001,16245,16280,16135,16280,2019,18742
04/09/2001,15845,15945,15785,15800,1246,18704
04/10/2001,15755,15905,15740,15905,2651,19532
04/11/2001,16105,16230,16065,16115,2055,19179
04/12/2001,16210,16425,16100,16415,2055,19179
04/16/2001,16185,16260,16075,16095,1035,19031
04/17/2001,15985,16130,15985,15990,711,18931
04/18/2001,16635,16990,16635,16990,2573,19452
04/19/2001,16785,17015,16785,17015,1815,20028
04/20/2001,16805,16805,16690,16735,940,19699
04/23/2001,16615,16615,16485,16490,1249,19797
04/24/2001,16795,16895,16675,16705,1667,19396
04/25/2001,16725,16935,16725,16935,2821,18936
04/26/2001,16875,17005,16840,16935,991,18587
04/27/2001,17035,17135,17035,17120,1285,18816
04/30/2001,17145,17280,17145,17275,1551,19251
05/01/2001,17285,17605,17270,17535,1523,19449
05/02/2001,17355,17485,17310,17470,1308,19805
05/03/2001,17335,17345,17035,17120,2389,20000
05/04/2001,17060,17315,16845,17310,2285,20746
05/07/2001,17435,17525,17430,17435,1442,20882
05/08/2001,17335,17335,17185,17315,1260,21160
05/09/2001,17075,17075,16940,17020,1123,21032
05/10/2001,17115,17135,17010,17015,1017,21037
05/11/2001,17075,17075,16990,17065,399,21157
05/14/2001,16795,16855,16655,16715,1115,20978
05/15/2001,17005,17075,16905,16945,1436,20481
05/16/2001,16625,16915,16615,16880,1579,20804
05/17/2001,17025,17035,16860,16890,1120,20829
05/18/2001,16905,16975,16860,16860,794,20776
05/21/2001,17125,17305,17085,17265,1014,20684
05/22/2001,17085,17105,16955,17025,872,20684
05/23/2001,16950,16970,16820,16870,1387,20712
05/24/2001,16835,16895,16765,16875,1190,20286
05/25/2001,16755,16775,16685,16710,542,20286
05/29/2001,16705,16725,16435,16450,1654,19796
05/30/2001,16360,16450,16290,16300,1969,19442
05/31/2001,16205,16295,16135,16200,2048,18876
06/01/2001,16115,16235,16095,16235,1105,18284
06/04/2001,16085,16230,16085,16185,1970,3144
06/05/2001,16070,16285,16045,16200,4809,6825
06/06/2001,16335,16435,15995,16045,6522,11678
06/07/2001,16185,16255,16100,16245,2846,13149
06/08/2001,16405,16405,16285,16335,1038,13323
06/11/2001,16225,16225,16085,16115,1029,13562
06/12/2001,15735,15860,15635,15855,1942,14325
06/13/2001,15905,15945,15810,15815,744,14369
06/14/2001,15740,15740,15620,15635,987,14580
06/15/2001,15635,15735,15585,15720,1385,14619
06/18/2001,15665,15665,15545,15570,509,14687
06/19/2001,15585,15655,15495,15540,813,14895
06/20/2001,15515,15685,15510,15635,1203,15111
06/21/2001,15945,16030,15860,16005,1022,15194
06/22/2001,16035,16035,15895,15960,594,15230
06/25/2001,15875,15895,15760,15765,842,15257
06/26/2001,15860,15895,15780,15885,743,15138
06/27/2001,15775,15795,15645,15710,692,15495
06/28/2001,15705,15885,15670,15775,1118,15998
06/29/2001,15835,15935,15835,15855,474,15779
07/02/2001,15710,15810,15695,15755,459,15923
07/03/2001,15735,15755,15695,15755,252,16053
07/05/2001,15490,15525,15390,15415,558,15920
07/06/2001,15210,15220,15040,15055,881,15553
07/09/2001,15175,15215,15145,15215,630,15584
07/10/2001,15215,15275,15050,15075,457,15496
07/11/2001,14955,15025,14895,14960,1091,15549
07/12/2001,15260,15505,15260,15500,1098,16393
07/13/2001,15285,15350,15240,15260,558,16709
07/16/2001,15245,15245,15115,15130,654,16534
07/17/2001,15035,15135,14970,15110,622,16605
07/18/2001,14835,14960,14785,14815,666,16264
07/19/2001,14880,15000,14865,14865,1038,16764
07/20/2001,14830,14915,14825,14910,626,17556
07/23/2001,14625,14675,14470,14470,866,17325
07/24/2001,14725,14745,14625,14695,815,17169
07/25/2001,14815,14905,14745,14900,560,17290
07/26/2001,14775,14795,14625,14765,1497,17517
07/27/2001,14855,14915,14795,14845,468,17366
07/30/2001,14635,14655,14555,14580,729,17546
07/31/2001,14835,14935,14785,14875,720,17657
08/01/2001,15015,15085,14990,15060,720,17580
08/02/2001,15415,15415,15245,15330,1119,17765
08/03/2001,15145,15180,15075,15120,501,17681
08/06/2001,15160,15160,15035,15040,859,17303
08/07/2001,15155,15245,15135,15225,665,17281
08/08/2001,15065,15110,14915,14920,769,17484
08/09/2001,14715,14785,14695,14770,1144,17560
08/10/2001,14610,14665,14515,14635,1880,18134
08/13/2001,14550,14555,14485,14500,719,18208
08/14/2001,14785,14880,14770,14805,1524,18568
08/15/2001,14585,14660,14520,14555,1275,18574
08/16/2001,14435,14585,14390,14585,1212,18507
08/17/2001,14370,14370,14125,14185,1451,18542
08/20/2001,14205,14245,14135,14245,1011,18337
08/21/2001,14255,14380,14105,14105,1057,18551
08/22/2001,14385,14435,14295,14425,937,18797
08/23/2001,14125,14175,13990,14005,1300,18841
08/24/2001,14145,14335,14115,14265,1352,18920
08/27/2001,14185,14235,14130,14145,596,18991
08/28/2001,14135,14180,14010,14035,1013,18991
08/29/2001,13930,13965,13785,13890,869,18808
08/30/2001,13785,13825,13585,13660,1720,18475
08/31/2001,13665,13755,13635,13730,1341,18696
09/04/2001,13625,13735,13545,13580,1871,18723
09/05/2001,13535,13575,13375,13455,1977,18187
09/06/2001,13435,13510,13310,13350,2374,17795
09/07/2001,13285,13305,13175,13190,1561,2370
09/10/2001,12985,13175,12985,13175,3159,4763
09/11/2001,13265,13275,12910,13175,1274,5877
09/13/2001,12465,12560,12435,12440,6198,10785
09/14/2001,12440,12440,12440,12440,371,11060
09/17/2001,12460,12660,12335,12505,2046,11545
09/18/2001,12510,12635,12435,12575,1605,11765
09/19/2001,12825,12855,12460,12750,1892,12192
09/20/2001,12560,12560,12390,12405,1191,12515
09/21/2001,12225,12385,12010,12300,1944,12980
09/24/2001,12585,12725,12575,12635,2862,13540
09/25/2001,12635,12775,12535,12765,1722,13437
09/26/2001,12655,12735,12490,12565,1295,13349
09/27/2001,12655,12755,12625,12735,1434,13478
09/28/2001,12665,12845,12635,12745,2044,13819
10/01/2001,12815,12900,12735,12895,1322,14025
10/02/2001,12985,13065,12965,13055,1296,13911
10/03/2001,12845,13175,12775,13090,2421,14054
10/04/2001,13180,13235,13035,13145,1347,13665
10/05/2001,13130,13130,12985,13015,954,13506
10/08/2001,12945,13080,12945,13060,400,13407
10/09/2001,12965,12965,12850,12860,929,13530
10/10/2001,12895,13105,12845,13105,1544,13993
10/11/2001,13330,13485,13330,13455,2120,14432
10/12/2001,13415,13475,13320,13475,1559,14033
10/15/2001,13360,13375,13295,13345,1411,13800
10/16/2001,13595,13655,13500,13615,1285,13684
10/17/2001,13800,13845,13505,13520,1754,13607
10/18/2001,13410,13445,13335,13340,1011,13459
10/19/2001,13335,13440,13295,13415,797,13044
10/22/2001,13535,13630,13510,13625,841,12929
10/23/2001,13815,13845,13735,13735,1137,13018
10/24/2001,13685,13765,13645,13755,1410,12938
10/25/2001,13815,13985,13670,13975,2676,13119
10/26/2001,13775,13830,13735,13745,1424,13333
10/29/2001,13585,13615,13445,13450,2323,13406
10/30/2001,13430,13430,13255,13265,1841,13234
10/31/2001,13365,13445,13310,13375,1246,13200
11/01/2001,13385,13455,13245,13435,1839,13727
11/02/2001,13315,13465,13305,13410,2044,14899
11/05/2001,13465,13580,13465,13545,1016,14688
11/06/2001,13585,13755,13455,13695,1419,14620
11/07/2001,13310,13355,13190,13315,2346,15238
11/08/2001,13405,13505,13305,13365,2058,15631
11/09/2001,13125,13180,13075,13100,1279,15680
11/12/2001,13055,13080,12785,12990,1571,15822
11/13/2001,13160,13185,13135,13175,1402,16086
11/14/2001,13195,13205,13055,13120,1495,16213
11/15/2001,13370,13485,13345,13460,1999,16247
11/16/2001,13535,13585,13425,13515,1206,16088
11/19/2001,13730,13755,13555,13735,1632,15682
11/20/2001,13585,13605,13455,13465,1759,15771
11/21/2001,13565,13615,13525,13585,1057,15723
11/23/2001,13645,13800,13600,13760,805,15717
11/26/2001,13905,14055,13900,14035,1893,15759
11/27/2001,13860,13925,13765,13795,1675,15849
11/28/2001,13510,13675,13510,13535,1185,15890
11/29/2001,13585,13655,13535,13655,1228,16230
11/30/2001,13615,13680,13575,13620,1086,16640
12/03/2001,13385,13385,13295,13315,1026,16377
12/04/2001,13415,13505,13385,13480,923,16276
12/05/2001,13720,13975,13710,13915,2348,16474
12/06/2001,13795,13875,13760,13810,1684,16386
12/07/2001,13785,13805,13730,13730,377,519
12/10/2001,13535,13635,13465,13465,3036,2784
12/11/2001,13460,13565,13460,13525,5670,7631
12/12/2001,13645,13700,13560,13685,4932,10627
12/13/2001,13320,13330,13255,13265,3559,12358
12/14/2001,13445,13525,13395,13525,1010,12377
12/17/2001,13305,13465,13305,13450,1373,12518
12/18/2001,13510,13530,13425,13455,1318,12630
12/19/2001,13360,13470,13320,13405,1019,12676
12/20/2001,13385,13405,13315,13350,806,12523
12/21/2001,13285,13430,13285,13410,781,12660
12/24/2001,13310,13425,13155,13335,432,12428
12/26/2001,13085,13295,13070,13175,1064,12704
12/27/2001,13405,13425,13335,13365,1250,12587
12/28/2001,13435,13535,13435,13485,1167,13059
12/31/2001,13525,13525,13325,13330,404,13182
01/02/2002,13350,13415,13310,13395,726,13201
01/03/2002,13365,13785,13355,13675,1177,13719
01/04/2002,13785,13900,13765,13890,1851,14110
01/07/2002,13805,13875,13720,13760,1222,14248
01/08/2002,13685,13705,13605,13650,1105,14622
01/09/2002,13640,13835,13600,13635,1355,14615
01/10/2002,13545,13565,13460,13510,1137,14441
01/11/2002,13415,13460,13315,13360,746,14271
01/14/2002,13255,13305,13215,13235,1362,14201
01/15/2002,13275,13280,13160,13190,1257,14197
01/16/2002,13125,13165,13040,13050,1610,14249
01/17/2002,13160,13225,13105,13180,1638,14358
01/18/2002,13115,13205,13115,13155,842,14454
01/22/2002,13065,13085,12965,12975,1706,14553
01/23/2002,13015,13125,12995,13075,1116,14644
01/24/2002,13045,13075,12980,12985,1267,14967
01/25/2002,13060,13100,13015,13080,546,14772
01/28/2002,13135,13215,13050,13095,825,14803
01/29/2002,12955,12985,12790,12865,1475,15063
01/30/2002,12735,12865,12695,12855,2435,15823
01/31/2002,12815,12905,12815,12900,1206,15767
02/01/2002,12690,12740,12620,12645,2100,15750
02/04/2002,12625,12635,12490,12515,1576,16088
02/05/2002,12385,12435,12305,12365,2612,15930
02/06/2002,12410,12450,12340,12350,1624,15898
02/07/2002,12495,12565,12485,12500,1168,15661
02/08/2002,12665,12745,12625,12725,1128,15621
02/11/2002,12745,12785,12705,12785,1007,15860
02/12/2002,12750,12810,12685,12740,1035,15524
02/13/2002,12880,12960,12865,12960,722,15524
02/14/2002,12985,13075,12945,12980,1146,15469
02/15/2002,12975,13000,12895,12950,823,15349
02/19/2002,12640,12730,12635,12640,1039,15373
02/20/2002,12745,12840,12675,12820,1551,15506
02/21/2002,13150,13200,13065,13090,2700,15682
02/22/2002,13250,13335,13195,13320,930,15590
02/25/2002,13335,13385,13285,13370,2416,15536
02/26/2002,13235,13255,13150,13235,1619,15406
02/27/2002,13510,13660,13500,13540,3177,16558
02/28/2002,13515,13590,13495,13535,1712,16479
03/01/2002,13695,13910,13695,13910,621,813
03/04/2002,14235,14615,14235,14575,9506,8901
03/05/2002,14350,14405,14285,14310,4552,11986
03/06/2002,14335,14505,14295,14490,2688,13187
03/07/2002,14705,14755,14535,14690,4765,15461
03/08/2002,14860,14895,14800,14865,1681,15875
03/11/2002,14875,15055,14760,14895,1995,16382
03/12/2002,14515,14580,14490,14570,2122,16960
03/13/2002,14335,14375,14265,14315,1461,16795
03/14/2002,14480,14545,14480,14510,739,16633
03/15/2002,14575,14715,14575,14710,1402,16607
03/18/2002,14515,14535,14425,14430,1492,16999
03/19/2002,14735,14785,14700,14780,945,16982
03/20/2002,14460,14465,14345,14395,1021,16914
03/21/2002,14390,14515,14340,14465,858,16567
03/22/2002,14275,14305,14185,14210,856,16553
03/25/2002,14185,14230,14035,14085,1201,16040
03/26/2002,14135,14215,14100,14135,957,16030
03/27/2002,14195,14330,14195,14200,1364,16123
03/28/2002,14240,14320,14215,14295,807,16203
04/01/2002,14045,14085,13965,14040,1941,15882
04/02/2002,14065,14095,13995,14035,989,15602
04/03/2002,14325,14335,14200,14260,974,15187
04/04/2002,14265,14310,14245,14275,894,15160
04/05/2002,14325,14360,14235,14295,639,15197
04/08/2002,14165,14285,14140,14280,1361,15212
04/09/2002,14115,14125,14015,14045,1305,14995
04/10/2002,14185,14285,14135,14265,1411,15234
04/11/2002,14070,14070,13945,13955,1312,15001
04/12/2002,13955,13980,13905,13905,604,14944
04/15/2002,14115,14115,13985,13985,789,14837
04/16/2002,14290,14435,14285,14400,1315,14943
04/17/2002,14475,14485,14395,14400,1752,15153
04/18/2002,14455,14460,14315,14415,1305,15231
04/19/2002,14460,14505,14435,14485,530,15166
04/22/2002,14555,14565,14475,14495,1413,14840
04/23/2002,14635,14670,14610,14625,1299,14684
04/24/2002,14685,14685,14555,14580,671,14519
04/25/2002,14535,14580,14515,14570,1208,14666
04/26/2002,14525,14570,14425,14435,831,14774
04/29/2002,14445,14495,14405,14415,1471,15120
04/30/2002,14390,14565,14390,14555,1314,15218
05/01/2002,14505,14535,14435,14500,1326,15086
05/02/2002,14495,14575,14495,14530,999,15185
05/03/2002,14520,14535,14425,14440,1181,15463
05/06/2002,14450,14475,14405,14425,1094,15682
05/07/2002,14285,14320,14245,14260,1365,15889
05/08/2002,14555,14735,14535,14700,2093,16320
05/09/2002,14585,14615,14470,14485,1054,16073
05/10/2002,14505,14555,14370,14380,1409,16084
05/13/2002,14315,14475,14305,14465,2135,16615
05/14/2002,14425,14535,14425,14510,1560,16867
05/15/2002,14545,14595,14490,14535,1423,16692
05/16/2002,14635,14715,14615,14710,1904,16755
05/17/2002,14745,14855,14745,14840,3579,17442
05/20/2002,14765,14800,14695,14735,1764,17325
05/21/2002,14750,14815,14690,14700,1962,17964
05/22/2002,14895,14985,14865,14960,2724,18668
05/23/2002,14855,14995,14855,14975,3624,20576
05/24/2002,14960,15015,14940,14980,2613,22300
05/28/2002,14920,14935,14770,14830,2075,22472
05/29/2002,14760,14780,14705,14735,1025,22272
05/30/2002,14685,14735,14625,14690,1503,21874
05/31/2002,14725,14835,14715,14730,964,21839
06/03/2002,14885,14955,14695,14740,2787,22331
06/04/2002,14555,14660,14495,14655,2329,22190
06/05/2002,14625,14685,14615,14655,1245,22304
06/06/2002,14670,14670,14670,14670,0,33
06/07/2002,14430,14430,14430,14430,1,34
06/10/2002,14370,14370,14370,14370,1,34
06/11/2002,14335,14335,14335,14335,0,34
06/12/2002,14265,14265,14265,14265,3,37
06/13/2002,14025,14025,14025,14025,10,47
06/14/2002,14025,14025,14025,14025,10,47
06/17/2002,13785,13785,13785,13785,0,47
06/18/2002,13710,13710,13710,13710,0,47
06/19/2002,13475,13475,13315,13315,1,47
06/20/2002,13415,13415,13415,13415,1,47
06/21/2002,13120,13120,13120,13120,0,47
06/24/2002,13260,13335,13145,13290,6,43
06/25/2002,13275,13415,13275,13275,6,43
06/26/2002,13275,13275,13275,13275,0,43
06/27/2002,13255,13255,13255,13255,0,43
06/28/2002,13460,13535,13460,13460,0,43
07/01/2002,13440,13510,13440,13440,0,43
07/02/2002,13405,13515,13405,13405,0,43
07/03/2002,13710,13715,13710,13710,0,43
07/05/2002,13985,13985,13985,13985,0,43
07/08/2002,13650,13650,13650,13650,0,43
07/09/2002,13735,13800,13735,13735,0,43
07/10/2002,13500,13500,13500,13500,0,43
07/11/2002,13440,13440,13440,13440,0,43
07/12/2002,13410,13540,13410,13410,0,43
07/15/2002,13235,13325,13235,13325,1,43
07/16/2002,13210,13210,13110,13120,0,43
07/17/2002,13275,13320,13275,13275,1,44
07/18/2002,13235,13325,13235,13235,1,44
07/19/2002,12945,12945,12945,12945,0,44
07/22/2002,12980,12985,12980,12980,0,44
07/23/2002,13005,13130,13005,13005,0,44
07/24/2002,13115,13115,13115,13115,0,44
07/25/2002,13115,13115,13115,13115,0,44
07/26/2002,12670,12670,12670,12670,0,44
07/29/2002,12935,12935,12895,12895,1,45
07/30/2002,12895,12895,12895,12895,1,45
07/31/2002,12835,12835,12830,12830,1,46
08/01/2002,12640,12640,12610,12610,4,50
08/02/2002,12685,12685,12555,12555,5,55
08/05/2002,12555,12555,12555,12555,0,55
08/06/2002,12675,12675,12675,12675,0,55
08/07/2002,12905,12905,12860,12860,3,56
08/08/2002,12900,12900,12900,12900,0,56
08/09/2002,12905,12905,12880,12880,1,55
08/12/2002,12650,12650,12485,12485,2,57
08/13/2002,12660,12660,12635,12635,25,82
08/14/2002,12635,12695,12635,12695,9,89
08/15/2002,12695,12695,12695,12695,0,89
08/16/2002,12745,12745,12670,12670,2,90
08/19/2002,12635,12710,12635,12710,1,90
08/20/2002,12565,12565,12500,12500,2,92
08/21/2002,12540,12550,12540,12540,0,92
08/22/2002,12785,12785,12785,12785,0,92
08/23/2002,12705,12705,12705,12705,3,95
08/26/2002,12955,13050,12955,13050,40,128
08/27/2002,12855,12855,12830,12830,1,127
08/28/2002,12775,12775,12610,12625,4,131
08/29/2002,12515,12535,12445,12520,23,150
08/30/2002,12515,12585,12515,12580,39,180
09/03/2002,12060,12145,11960,11980,96,229
09/04/2002,12025,12105,11975,12080,173,354
09/05/2002,11995,12045,11985,11985,771,974
09/06/2002,12055,12185,12055,12160,2149,2897
09/09/2002,12185,12265,12155,12215,4737,7177
09/10/2002,12235,12325,12235,12255,3556,9187
09/11/2002,12325,12375,12260,12260,3246,10738
09/12/2002,12265,12270,12155,12175,2985,11909
09/13/2002,12085,12165,12040,12165,1465,12529
09/16/2002,12160,12160,12085,12125,844,12703
09/17/2002,12550,12565,12255,12260,3240,13762
09/18/2002,12555,12785,12485,12570,6535,17286
09/19/2002,12515,12555,12435,12485,2999,17529
09/20/2002,12450,12525,12415,12510,1543,17702
09/23/2002,12430,12430,12285,12415,2293,18116
09/24/2002,12185,12205,12115,12125,1942,18144
09/25/2002,12215,12235,12085,12220,3056,18656
09/26/2002,12305,12405,12295,12380,3059,19597
09/27/2002,12475,12495,12300,12345,2871,18647
09/30/2002,12175,12295,12055,12200,3646,18712
10/01/2002,12055,12270,11985,12255,2790,19851
10/02/2002,12015,12035,11865,11910,3042,19025
10/03/2002,11835,11870,11760,11815,1605,18974
10/04/2002,11950,11950,11755,11760,2058,19214
10/07/2002,11635,11670,11550,11565,1384,19249
10/08/2002,11695,11710,11445,11665,2049,19712
10/09/2002,11425,11425,11295,11325,2242,19913
10/10/2002,11395,11535,11360,11490,2167,19863
10/11/2002,11610,11725,11555,11715,2084,19967
10/14/2002,11615,11695,11565,11615,1322,20032
10/15/2002,11895,12060,11885,12005,3133,20421
10/16/2002,11805,11825,11735,11735,1402,20185
10/17/2002,12035,12090,11945,12080,2358,19821
10/18/2002,11935,11995,11885,11990,1038,20018
10/21/2002,11910,11980,11810,11950,1846,19580
10/22/2002,11585,11615,11505,11590,2386,19359
10/23/2002,11595,11665,11490,11645,1832,19366
10/24/2002,11605,11615,11485,11490,1287,19306
10/25/2002,11610,11675,11535,11655,1049,19074
10/28/2002,11775,11775,11635,11640,1093,19024
10/29/2002,11565,11685,11470,11680,1715,19285
10/30/2002,11715,11785,11680,11745,2008,19400
10/31/2002,11575,11580,11485,11555,1165,19127
11/01/2002,11585,11710,11575,11680,820,0
11/04/2002,11745,11875,11745,11800,1688,19461
11/05/2002,11855,11925,11845,11915,1180,19419
11/06/2002,11925,12005,11885,11975,1852,19068
11/07/2002,11835,11835,11720,11740,1035,18933
11/08/2002,11635,11645,11495,11505,1822,18963
11/11/2002,11385,11430,11315,11325,1626,19223
11/12/2002,11415,11475,11375,11465,1124,18975
11/13/2002,11325,11430,11285,11395,1269,19160
11/14/2002,11345,11425,11335,11340,2508,19391
11/15/2002,11440,11510,11400,11470,1325,19345
11/18/2002,11395,11420,11280,11290,760,0
11/19/2002,11260,11345,11230,11270,742,19210
11/20/2002,11365,11535,11335,11455,2696,19763
11/21/2002,11585,11705,11585,11685,1931,19792
11/22/2002,11715,11735,11650,11650,972,19477
11/25/2002,11805,11835,11755,11815,1838,19308
11/26/2002,11705,11760,11685,11700,1339,186
11/27/2002,11860,12015,11860,11990,2699,19463
11/29/2002,12125,12145,12050,12065,984,18846
12/02/2002,12255,12275,12145,12180,2190,18796
12/03/2002,12090,12125,12055,12075,1660,18382
12/04/2002,11900,11995,11860,11930,1724,0
12/05/2002,11905,11925,11785,11820,1265,18220
12/06/2002,11795,11845,11785,11830,123,124
12/09/2002,11785,11785,11695,11700,6212,124
12/10/2002,11785,11845,11740,11805,2907,8224
12/11/2002,11660,11695,11615,11615,4112,124
12/12/2002,11705,11715,11585,11610,2195,11105
12/13/2002,11425,11455,11345,11390,1443,124
12/16/2002,11365,11555,11365,11555,1770,11821
12/17/2002,11485,11505,11465,11485,620,124
12/18/2002,11310,11315,11175,11190,1932,11999
12/19/2002,11285,11355,11220,11260,2122,12647
12/20/2002,11335,11385,11335,11370,670,12633
12/23/2002,11335,11410,11335,11390,314,12598
12/24/2002,11435,11470,11415,11425,385,124
12/26/2002,11595,11645,11545,11565,449,12695
12/27/2002,11545,11580,11435,11500,1470,12444
12/30/2002,11395,11525,11385,11525,745,12425
12/31/2002,11445,11515,11405,11460,595,12476
01/02/2003,11525,11710,11515,11690,2687,13478
01/03/2003,11645,11710,11645,11695,1449,13728
01/06/2003,11665,11795,11635,11760,1062,13912
01/07/2003,11575,11625,11525,11540,1352,13816
01/08/2003,11435,11435,11375,11405,1287,13819
01/09/2003,11435,11535,11435,11535,1291,13939
01/10/2003,11400,11485,11345,11400,1568,14076
01/13/2003,11445,11485,11375,11390,1220,13619
01/14/2003,11445,11550,11410,11535,1295,13970
01/15/2003,11515,11520,11455,11505,1336,13829
01/16/2003,11500,11575,11495,11560,1227,14153
01/17/2003,11525,11590,11515,11530,1410,14398
01/21/2003,11685,11685,11585,11595,2150,14813
01/22/2003,11495,11575,11490,11530,1359,15049
01/23/2003,11725,11760,11675,11715,1733,15494
01/24/2003,11755,11755,11595,11645,2260,16064
01/27/2003,11455,11590,11435,11475,1770,16559
01/28/2003,11425,11495,11410,11495,1332,16652
01/29/2003,11265,11365,11240,11310,2085,16193
01/30/2003,11245,11300,11185,11190,1234,16379
01/31/2003,11265,11340,11215,11325,1832,16117
02/03/2003,11435,11460,11395,11435,1226,16028
02/04/2003,11345,11370,11295,11360,1414,16064
02/05/2003,11455,11565,11420,11435,2300,15809
02/06/2003,11435,11445,11385,11410,704,15788
02/07/2003,11445,11460,11315,11320,888,15594
02/10/2003,11405,11455,11385,11415,483,15577
02/11/2003,11475,11495,11410,11485,1262,15701
02/12/2003,11555,11605,11520,11530,1431,15610
02/13/2003,11555,11575,11495,11530,1083,15657
02/14/2003,11635,11700,11605,11690,1602,15685
02/18/2003,11645,11730,11645,11715,1641,15820
02/19/2003,11610,11615,11535,11590,2098,16227
02/20/2003,11590,11605,11515,11520,1000,16390
02/21/2003,11440,11585,11440,11545,1786,17000
02/24/2003,11520,11530,11460,11465,1107,17023
02/25/2003,11245,11340,11245,11335,1905,17437
02/26/2003,11295,11330,11250,11255,1127,17473
02/27/2003,11355,11380,11295,11330,1267,17619
02/28/2003,11345,11385,11335,11350,1643,17621
03/03/2003,11455,11475,11395,11410,1991,17259
03/04/2003,11395,11410,11340,11350,1276,16925
03/05/2003,11370,11410,11355,11370,1391,16487
03/06/2003,11255,11275,11235,11250,1183,16527
03/07/2003,10985,11065,10935,11040,266,921
03/10/2003,10785,10855,10785,10830,3226,2991
03/11/2003,10830,10835,10745,10745,8035,8856
03/12/2003,10830,10855,10740,10840,9736,14639
03/13/2003,10885,11005,10865,10990,3848,16222
03/14/2003,10965,11010,10895,10930,2489,16826
03/17/2003,10735,10950,10690,10925,3805,17879
03/18/2003,10930,10930,10845,10895,1554,18066
03/19/2003,10980,11045,10940,11025,1724,17607
03/20/2003,11065,11155,11045,11105,1283,17570
03/21/2003,11165,11380,11165,11320,2725,18184
03/24/2003,11300,11300,11210,11220,3009,18251
03/25/2003,11195,11285,11135,11260,2609,18923
03/26/2003,11320,11335,11245,11295,1523,18563
03/27/2003,11250,11275,11205,11225,1201,18412
03/28/2003,11195,11235,11155,11205,854,18213
03/31/2003,10845,10890,10810,10875,2466,18477
04/01/2003,10940,11005,10905,10965,1129,18521
04/02/2003,11060,11135,11060,11090,1929,18462
04/03/2003,11025,11045,10925,10955,1170,18608
04/04/2003,11065,11085,11015,11020,949,18728
04/07/2003,11330,11335,11175,11185,1724,18842
04/08/2003,11055,11085,11025,11055,1219,18834
04/09/2003,11005,11075,10960,10970,1446,19013
04/10/2003,10925,10940,10850,10925,599,19105
04/11/2003,10835,10865,10790,10825,1004,19480
04/14/2003,10725,10795,10695,10775,799,19677
04/15/2003,10805,10825,10715,10760,1881,19977
04/16/2003,10815,10825,10735,10750,898,20064
04/17/2003,10780,10825,10750,10800,937,20354
04/21/2003,10890,10925,10875,10910,639,19545
04/22/2003,10705,10825,10685,10820,2400,20245
04/23/2003,10785,10825,10755,10815,1716,20183
04/24/2003,10735,10770,10710,10715,1336,20209
04/25/2003,10680,10680,10595,10605,944,20039
04/28/2003,10585,10680,10585,10670,1659,20519
04/29/2003,10675,10735,10665,10690,1758,20909
04/30/2003,10710,10755,10685,10725,2179,20211
05/01/2003,10755,10805,10705,10745,1357,20265
05/02/2003,10835,10965,10820,10950,2243,20930
05/05/2003,10975,10995,10955,10975,2226,21968
05/06/2003,11055,11105,11045,11100,2492,22520
05/07/2003,11020,11035,10995,11030,1903,22900
05/08/2003,10925,10980,10905,10955,1850,22692
05/09/2003,11075,11135,11065,11125,1524,22855
05/12/2003,11175,11235,11130,11230,2033,22936
05/13/2003,11185,11190,11120,11155,1331,22806
05/14/2003,11215,11215,11125,11170,1252,22489
05/15/2003,11095,11125,11085,11095,1237,22639
05/16/2003,11045,11185,11030,11075,2560,23472
05/19/2003,11000,11010,10895,10900,2808,22770
05/20/2003,10995,11005,10950,10965,1691,21906
05/21/2003,10925,10965,10915,10965,1106,21689
05/22/2003,11005,11075,10975,11050,1987,21761
05/23/2003,11105,11170,11095,11155,1725,21610
05/27/2003,11050,11185,11040,11165,2980,22676
05/28/2003,11225,11275,11195,11235,1874,23305
05/29/2003,11325,11355,11265,11270,2230,22764
05/30/2003,11355,11435,11345,11390,3266,23024
06/02/2003,11545,11600,11465,11470,2825,23638
06/03/2003,11525,11540,11490,11515,1851,23663
06/04/2003,11500,11585,11500,11555,1740,23678
06/05/2003,11585,11610,11540,11610,1805,23474
06/06/2003,11785,11805,11725,11730,798,1513
06/09/2003,11760,11760,11675,11705,3437,3773
06/10/2003,11750,11805,11735,11800,7406,8626
06/11/2003,11865,11945,11825,11920,7401,13299
06/12/2003,11915,11945,11885,11945,4401,15161
06/13/2003,11945,11990,11845,11905,2584,16221
06/16/2003,11845,11925,11815,11925,3256,18361
06/17/2003,12020,12040,11985,12025,1733,18350
06/18/2003,12015,12055,12005,12020,1151,18029
06/19/2003,12105,12115,12000,12005,1589,17862
06/20/2003,12065,12100,11985,12065,1621,18489
06/23/2003,12055,12075,11980,12015,2050,19096
06/24/2003,11845,11880,11805,11845,3534,19139
06/25/2003,11920,11935,11825,11850,1679,19032
06/26/2003,11905,12005,11865,11995,1561,19512
06/27/2003,12065,12090,11980,11985,1938,19399
06/30/2003,12035,12085,11995,12030,1790,19383
07/01/2003,12190,12270,12135,12270,3659,20603
07/02/2003,12460,12660,12460,12660,5934,23615
07/03/2003,12455,12505,12415,12430,2114,0
07/07/2003,12785,12975,12785,12965,6262,26811
07/08/2003,12830,12915,12810,12895,2367,26953
07/09/2003,12950,12975,12875,12945,3363,27362
07/10/2003,12830,12835,12785,12805,2800,27481
07/11/2003,12605,12685,12585,12660,2320,27481
07/14/2003,12775,12855,12755,12785,4248,28964
07/15/2003,12790,12825,12695,12720,2105,28742
07/16/2003,12670,12705,12575,12610,2039,28795
07/17/2003,12410,12460,12355,12370,2735,28615
07/18/2003,12515,12520,12410,12430,1705,28615
07/21/2003,12425,12455,12370,12395,1505,27656
07/22/2003,12435,12530,12425,12495,2067,27901
07/23/2003,12585,12595,12515,12560,2416,27933
07/24/2003,12545,12690,12545,12545,2033,28096
07/25/2003,12605,12715,12525,12715,1526,33423
07/28/2003,12865,12865,12755,12815,2978,33055
07/29/2003,12805,12825,12715,12760,1693,33730
07/30/2003,12585,12605,12510,12555,2260,28041
07/31/2003,12535,12670,12535,12625,2938,28393
08/01/2003,12485,12505,12435,12455,1912,28181
08/04/2003,12375,12425,12315,12360,3300,33369
08/05/2003,12360,12375,12245,12260,2767,27146
08/06/2003,12260,12315,12245,12255,2352,27668
08/07/2003,12205,12280,12185,12270,1157,27548
08/08/2003,12275,12325,12260,12300,815,27334
08/11/2003,12395,12485,12390,12470,3391,28275
08/12/2003,12525,12555,12495,12545,1232,28792
08/13/2003,12655,12715,12640,12695,3166,29575
08/14/2003,12815,12855,12765,12835,2717,30085
08/15/2003,12835,12870,12815,12870,1628,30305
08/18/2003,12975,13115,12970,13110,3701,31971
08/19/2003,13235,13235,13115,13190,5145,33421
08/20/2003,13165,13210,13125,13190,1861,33180
08/21/2003,13300,13330,13255,13310,3018,33655
08/22/2003,13305,13350,13190,13225,2863,34111
08/25/2003,13185,13200,13140,13150,1526,33423
08/26/2003,13260,13310,13175,13295,2579,33573
08/27/2003,13205,13280,13200,13260,1489,33096
08/28/2003,13210,13275,13145,13250,2978,33055
08/29/2003,13240,13335,13235,13330,1693,33730
09/02/2003,13665,13825,13575,13705,5873,33397
09/03/2003,13715,13775,13690,13735,3734,34646
09/04/2003,13545,13650,13545,13625,3300,33369
09/05/2003,13570,13600,13475,13495,4595,31616
09/08/2003,13575,13685,13565,13650,6243,32223
09/09/2003,13830,13835,13785,13815,13252,31359
09/10/2003,13735,13755,13665,13675,6475,27300
09/11/2003,13515,13595,13505,13565,2712,25681
09/12/2003,13661,13661,13661,13661,222,24509
09/15/2003,13685,13705,13635,13690,1354,22403
09/16/2003,13870,14065,13870,14010,2635,23683
09/17/2003,13900,13955,13845,13870,2742,23848
09/18/2003,13960,14110,13940,14095,2235,24642
09/19/2003,13865,13885,13770,13820,3824,25395
09/22/2003,13390,13445,13255,13285,5245,26373
09/23/2003,13335,13435,13335,13385,3233,26637
09/24/2003,13385,13405,13085,13150,5951,26720
09/25/2003,13195,13250,13035,13055,4313,26022
09/26/2003,13225,13235,13105,13140,2260,0
09/29/2003,13205,13255,13165,13245,2481,25231
09/30/2003,13135,13165,13050,13120,5882,26211
10/01/2003,13295,13495,13265,13480,4534,27372
10/02/2003,13560,13655,13545,13655,4173,26774
10/03/2003,13765,13885,13715,13865,4822,26978
10/06/2003,13720,13795,13715,13780,1598,26607
10/07/2003,13685,13755,13625,13700,3736,26881
10/08/2003,13470,13495,13435,13440,2820,27230
10/09/2003,13535,13590,13495,13535,4148,27561
10/10/2003,13635,13695,13635,13685,1889,27476
10/13/2003,13710,13815,13710,13805,2095,27331
10/14/2003,13935,13975,13855,13970,2298,27761
10/15/2003,13885,13915,13785,13785,1644,27664
10/16/2003,13945,14035,13885,14030,2411,28026
10/17/2003,13995,13995,13845,13860,1803,27846
10/20/2003,14065,14125,14010,14110,2240,27673
10/21/2003,13985,14045,13950,14035,2150,27786
10/22/2003,13710,13745,13625,13645,4455,27354
10/23/2003,13265,13405,13255,13385,5632,29152
10/24/2003,13305,13350,13215,13260,4027,28505
10/27/2003,13365,13440,13355,13405,1748,28498
10/28/2003,13515,13580,13440,13565,4146,28469
10/29/2003,13615,13685,13595,13605,2586,27695
10/30/2003,13655,13705,13605,13645,2748,27989
10/31/2003,13500,13595,13495,13545,2334,28017
11/03/2003,13635,13770,13620,13745,4279,28872
11/04/2003,13795,13835,13735,13740,2210,28862
11/05/2003,13755,13805,13685,13800,1991,28259
11/06/2003,13485,13580,13485,13550,2971,28460
11/07/2003,13635,13655,13475,13475,2127,28666
11/10/2003,13425,13455,13345,13350,3285,28767
11/11/2003,13175,13210,13080,13100,2963,29481
11/12/2003,13180,13360,13170,13345,4199,30813
11/13/2003,13245,13315,13225,13300,3063,30495
11/14/2003,13095,13190,12965,12980,3707,30693
11/17/2003,12635,12755,12635,12715,5106,31052
11/18/2003,12785,12870,12635,12670,4105,31524
11/19/2003,12665,12765,12615,12740,3849,31975
11/20/2003,12685,12755,12615,12665,4855,32284
11/21/2003,12740,12775,12665,12775,2202,32323
11/24/2003,12800,12995,12800,12965,4340,33717
11/25/2003,12955,12975,12915,12950,2210,33806
11/26/2003,13115,13135,12995,13085,2734,33830
11/28/2003,13065,13155,13035,13100,1415,33583
12/01/2003,13400,13455,13345,13425,4521,34447
12/02/2003,13345,13355,13275,13290,2292,34368
12/03/2003,13360,13385,13275,13275,3169,35003
12/04/2003,13390,13400,13265,13330,4245,35573
12/05/2003,13275,13295,13190,13225,4113,34935
12/08/2003,12955,13085,12955,13085,6130,32258
12/09/2003,13080,13145,12925,12945,10606,30298
12/10/2003,12895,12970,12895,12935,5599,15886
12/11/2003,13005,13135,12975,13130,5715,19242
12/12/2003,13130,13205,13075,13185,2687,20192
12/15/2003,13365,13375,13085,13185,3013,20886
12/16/2003,13160,13250,13145,13240,2094,20924
12/17/2003,13055,13105,13025,13105,1442,21217
12/18/2003,13090,13220,13080,13210,3870,22365
12/19/2003,13230,13230,13135,13165,1457,22689
12/22/2003,13275,13335,13260,13335,1161,22568
12/23/2003,13315,13395,13310,13390,1093,22883
12/24/2003,13295,13315,13250,13315,429,22634
12/26/2003,13375,13415,13375,13400,303,22708
12/29/2003,13435,13535,13420,13525,1860,23200
12/30/2003,13725,13725,13635,13665,2320,23987
12/31/2003,13765,13775,13665,13685,1577,24288
01/02/2004,13725,13860,13725,13835,2432,25484
01/05/2004,13865,13955,13825,13895,2783,26773
01/06/2004,13795,13835,13785,13805,2442,27145
01/07/2004,13705,13735,13665,13720,1330,27204
01/08/2004,13855,13885,13815,13875,2102,27709
01/09/2004,13845,13925,13815,13825,3898,28611
01/12/2004,13845,13925,13835,13920,2819,28951
01/13/2004,13795,13820,13685,13710,3436,28439
01/14/2004,13795,13865,13745,13855,2270,28482
01/15/2004,13645,13705,13605,13625,3955,28773
01/16/2004,13795,13875,13760,13850,3659,29687
01/20/2004,14025,14045,13975,13990,3331,30161
01/21/2004,13935,14025,13905,14000,3309,31641
01/22/2004,13965,14020,13955,13990,3424,32632
01/23/2004,13985,14025,13860,13905,5557,32254
01/26/2004,13915,14025,13875,14020,3454,32587
01/27/2004,13895,13900,13785,13795,2849,31484
01/28/2004,13810,13825,13585,13600,3992,30342
01/29/2004,13735,13755,13550,13715,2831,30140
01/30/2004,13700,13775,13650,13695,2259,29902
02/02/2004,13725,13780,13635,13720,3085,30572
02/03/2004,13555,13605,13540,13580,2298,30555
02/04/2004,13335,13445,13295,13315,3919,30857
02/05/2004,13435,13475,13415,13430,1646,31021
02/06/2004,13375,13510,13375,13480,2646,31858
02/09/2004,13355,13390,13340,13380,2765,31855
02/10/2004,13345,13415,13325,13405,1405,31977
02/11/2004,13385,13460,13375,13430,2659,32605
02/12/2004,13430,13430,13355,13380,1910,32770
02/13/2004,13485,13565,13415,13435,4047,33751
02/17/2004,13655,13715,13615,13645,4704,34402
02/18/2004,13675,13695,13650,13695,2488,34607
02/19/2004,13740,13785,13655,13660,1849,34513
02/20/2004,13695,13745,13615,13725,3083,34175
02/23/2004,13810,13830,13740,13795,2523,34177
02/24/2004,13565,13605,13545,13595,3218,34693
02/25/2004,13665,13680,13615,13675,2175,34515
02/26/2004,13735,13810,13720,13800,3270,34898
02/27/2004,13960,14025,13960,14010,5356,36230
03/01/2004,14235,14325,14215,14320,6391,38050
03/02/2004,14335,14365,14285,14320,4472,38534
03/03/2004,14225,14285,14225,14270,4217,38815
03/04/2004,14375,14435,14355,14420,3763,38832
03/05/2004,14415,14585,14390,14585,9944,38823
03/08/2004,14465,14520,14360,14375,8443,37239
03/09/2004,14445,14465,14400,14445,11897,33696
03/10/2004,14385,14405,14225,14240,13320,30840
03/11/2004,14090,14175,13985,14010,11412,29782
03/12/2004,14065,14235,14065,14230,4350,31311
03/15/2004,14175,14205,14105,14145,4614,32449
03/16/2004,14145,14180,14085,14155,4083,33193
03/17/2004,14355,14515,14355,14505,6387,34635
03/18/2004,14335,14405,14255,14375,6177,35700
03/19/2004,14325,14355,14250,14265,2786,36110
03/22/2004,14140,14160,14035,14055,5071,35828
03/23/2004,14185,14235,14105,14205,5171,35907
03/24/2004,14205,14320,14165,14315,4555,36972
03/25/2004,14505,14735,14485,14655,6447,38870
03/26/2004,14675,14810,14635,14760,4402,39148
03/29/2004,14725,14875,14695,14855,4199,39590
03/30/2004,14655,14710,14610,14705,3496,39405
03/31/2004,14725,14740,14655,14695,3693,40026
04/01/2004,14665,14765,14665,14705,3493,40058
04/02/2004,14875,14995,14870,14970,3381,0
04/05/2004,14915,15025,14890,15015,3736,41708
04/06/2004,14985,15045,14960,15025,3252,41857
04/07/2004,14985,14995,14845,14935,3473,41635
04/08/2004,15035,15070,14920,14970,4778,43122
04/12/2004,15045,15145,15025,15095,2628,43165
04/13/2004,15135,15180,14965,14995,6537,42978
04/14/2004,14970,15035,14915,15020,5906,43347
04/15/2004,14840,14870,14660,14690,7682,43014
04/16/2004,14790,14875,14730,14865,3788,42926
04/19/2004,14695,14745,14660,14705,2951,43136
04/20/2004,14965,14975,14785,14805,4848,42964
04/21/2004,14875,14985,14850,14970,4075,43166
04/22/2004,14895,15130,14885,15110,5827,43756
04/23/2004,15085,15085,15040,15080,2615,43151
04/26/2004,15135,15155,15055,15065,2991,42754
04/27/2004,15025,15065,14985,15000,5453,41636
04/28/2004,14900,14900,14665,14670,6954,41367
04/29/2004,14705,14755,14570,14575,7251,41312
04/30/2004,14630,14645,14475,14490,6180,41124
05/03/2004,14535,14575,14445,14485,4490,41854
05/04/2004,14615,14665,14555,14570,2837,41684
05/05/2004,14555,14710,14545,14705,3603,41539
05/06/2004,14445,14475,14365,14455,7989,41967
05/07/2004,14385,14465,14315,14320,7269,40981
05/10/2004,13805,13855,13690,13755,10645,41788
05/11/2004,13885,13930,13860,13900,8836,40437
05/12/2004,13975,14015,13795,14015,9321,38695
05/13/2004,13805,13860,13745,13770,4525,38773
05/14/2004,13715,13785,13685,13725,4157,38818
05/17/2004,13385,13460,13355,13445,8033,39117
05/18/2004,13600,13670,13595,13640,7561,38455
05/19/2004,13905,13965,13805,13805,6572,37475
05/20/2004,13815,13855,13725,13815,1545,37313
05/21/2004,13955,13985,13895,13960,2653,37565
05/24/2004,14065,14125,13945,13965,4193,37982
05/25/2004,13875,14145,13855,14110,4085,38122
05/26/2004,14085,14140,14065,14095,3085,37979
05/27/2004,14165,14220,14115,14210,4379,38674
05/28/2004,14235,14275,14215,14235,4373,39767
06/01/2004,14195,14245,14155,14225,3948,40110
06/02/2004,14245,14275,14175,14275,5069,39292
06/03/2004,14000,14085,13945,13960,5035,39443
06/04/2004,14125,14175,14100,14165,4165,39047
06/07/2004,14355,14465,14345,14435,7218,38454
06/08/2004,14435,14515,14400,14495,9887,34343
06/09/2004,14350,14395,14280,14290,14431,32840
06/10/2004,14505,14530,14470,14530,7854,0
06/14/2004,14395,14410,14330,14370,3890,28024
06/15/2004,14465,14495,14405,14460,3996,29116
06/16/2004,14515,14580,14510,14570,2559,29998
06/17/2004,14535,14545,14470,14475,1610,29157
06/18/2004,14385,14445,14375,14435,3018,29369
06/21/2004,14535,14555,14485,14485,3360,30487
06/22/2004,14465,14615,14455,14600,3267,31125
06/23/2004,14545,14655,14465,14655,2871,31515
06/24/2004,14660,14715,14660,14690,2767,31683
06/25/2004,14735,14755,14685,14710,2293,30706
06/28/2004,14830,14885,14775,14810,2806,30449
06/29/2004,14785,14875,14770,14835,2922,30699
06/30/2004,14865,14930,14825,14915,3520,31101
07/01/2004,14815,14820,14645,14675,5770,32008
07/02/2004,14660,14665,14575,14575,3046,31218
07/06/2004,14345,14375,14285,14300,4231,31682
07/07/2004,14370,14395,14340,14385,1951,31346
07/08/2004,14255,14265,14155,14200,3248,31278
07/09/2004,14370,14370,14325,14365,2503,31009
07/12/2004,14470,14485,14345,14415,2632,30936
07/13/2004,14515,14675,14480,14660,4110,30735
07/14/2004,14315,14405,14295,14320,4186,31139
07/15/2004,14305,14365,14275,14295,2608,31208
07/16/2004,14335,14375,14250,14260,2280,31339
07/19/2004,14310,14335,14190,14245,2663,31205
07/20/2004,14225,14305,14185,14300,2809,31383
07/21/2004,14355,14390,14155,14160,3681,31542
07/22/2004,14215,14255,14085,14180,4687,31482
07/23/2004,14160,14160,14010,14025,3953,31155
07/26/2004,14045,14080,14005,14025,2340,31494
07/27/2004,14015,14155,14015,14135,4281,31592
07/28/2004,14145,14205,14065,14185,4383,31686
07/29/2004,14130,14185,14095,14175,3420,32213
07/30/2004,14175,14260,14165,14230,2407,31881
08/02/2004,14125,14220,14115,14220,1908,31562
08/03/2004,14095,14135,14045,14050,2890,31875
08/04/2004,13970,14050,13960,14015,3025,32195
08/05/2004,14045,14045,13845,13865,3668,31964
08/06/2004,13805,13835,13655,13675,7679,33197
08/09/2004,13795,13835,13775,13795,2584,32893
08/10/2004,13905,13970,13885,13915,3256,32290
08/11/2004,13915,13955,13860,13935,4179,32251
08/12/2004,13930,13930,13840,13845,3559,31713
08/13/2004,13690,13730,13635,13670,3565,32224
08/16/2004,13605,13775,13605,13765,3873,32646
08/17/2004,13710,13765,13695,13705,2817,32111
08/18/2004,13615,13795,13615,13785,2984,31623
08/19/2004,13825,13835,13750,13765,2444,31696
08/20/2004,13820,13960,13780,13940,3600,30748
08/23/2004,13930,13955,13905,13925,2797,30799
08/24/2004,13965,14000,13895,13925,2909,30573
08/25/2004,14040,14180,14005,14160,3963,29531
08/26/2004,14050,14085,14050,14055,1599,29225
08/27/2004,14115,14165,14105,14140,1789,29151
08/30/2004,14100,14105,14065,14080,1438,29136
08/31/2004,14030,14055,13985,14030,2953,28828
09/01/2004,14090,14125,14050,14090,1843,28507
09/02/2004,14035,14185,14035,14180,3192,27762
09/03/2004,14015,14050,13955,13995,5929,27583
09/07/2004,14225,14315,14225,14290,12664,26041
09/08/2004,14230,14260,14180,14195,9675,21398
09/09/2004,14095,14115,14040,14050,9930,22320
09/10/2004,14035,14075,13980,14065,3745,22318
09/13/2004,14215,14275,14175,14195,3756,22515
09/14/2004,14205,14235,14190,14230,1045,22545
09/15/2004,14115,14115,14005,14020,3642,23293
09/16/2004,14015,14085,14015,14070,1622,22778
09/17/2004,14045,14065,13995,14030,2118,22576
09/20/2004,13975,14085,13955,14055,3348,22977
09/21/2004,14035,14075,14015,14065,2210,23321
09/22/2004,13925,13930,13845,13855,4777,23930
09/23/2004,13860,13875,13825,13825,2495,23312
09/24/2004,13795,13865,13775,13825,2530,23342
09/27/2004,13785,13800,13745,13765,2237,23286
09/28/2004,13775,13845,13745,13820,2292,23709
09/29/2004,13745,13835,13745,13815,4156,25094
09/30/2004,13800,13820,13755,13790,3376,25362
10/01/2004,13965,14065,13960,14065,4037,25465
10/04/2004,14285,14305,14250,14265,6019,26256
10/05/2004,14245,14255,14175,14185,3384,26509
10/06/2004,14285,14365,14260,14350,4164,27146
10/07/2004,14315,14320,14225,14250,4099,27265
10/08/2004,14230,14315,14170,14200,4325,27208
10/11/2004,14205,14240,14205,14230,1650,27206
10/12/2004,14105,14135,14055,14105,5271,27525
10/13/2004,14180,14200,14035,14035,3649,27087
10/14/2004,13995,14005,13875,13885,4725,25986
10/15/2004,13920,13980,13895,13945,3827,25721
10/18/2004,13895,14005,13885,13985,4135,26037
10/19/2004,14035,14055,13915,13920,4259,26401
10/20/2004,13810,13835,13745,13815,4730,26677
10/21/2004,13775,13835,13745,13815,4089,27686
10/22/2004,13805,13805,13675,13695,2258,27655
10/25/2004,13585,13640,13570,13600,3494,27604
10/26/2004,13610,13695,13605,13685,5129,28967
10/27/2004,13635,13805,13625,13805,7939,31852
10/28/2004,13695,13800,13685,13755,4861,31608
10/29/2004,13685,13715,13645,13670,2374,31116
11/01/2004,13695,13775,13685,13715,2637,30195
11/02/2004,13835,13900,13810,13865,5691,31014
11/03/2004,13980,13980,13910,13950,5515,31487
11/04/2004,13905,14045,13870,14035,8174,34005
11/05/2004,14060,14075,13985,14045,6510,33332
11/08/2004,13960,13970,13915,13965,2544,34098
11/09/2004,13920,13960,13915,13920,3358,34005
11/10/2004,13980,14025,13960,13975,2710,33898
11/11/2004,13835,13915,13800,13895,5024,34873
11/12/2004,13975,14025,13935,14005,4297,34642
11/15/2004,14115,14195,14115,14195,4637,34909
11/16/2004,14090,14095,14050,14085,2429,34642
11/17/2004,14115,14180,14115,14120,5109,35619
11/18/2004,14055,14080,14025,14070,3519,36140
11/19/2004,14035,14035,13855,13890,6174,35822
11/22/2004,13795,13825,13770,13825,3624,35199
11/23/2004,13825,13855,13755,13815,4077,35711
11/24/2004,13795,13805,13755,13775,2498,35321
11/26/2004,13805,13835,13800,13800,2140,35189
11/29/2004,13915,13920,13830,13860,4003,35240
11/30/2004,13810,13820,13755,13790,6345,35487
12/01/2004,13765,13920,13765,13915,6533,34964
12/02/2004,13895,14025,13885,14015,4739,34923
12/03/2004,13945,14015,13935,13935,5844,35333
12/06/2004,13900,13920,13865,13915,8542,35383
12/07/2004,13875,13875,13735,13740,12657,33158
12/08/2004,13860,13935,13860,13935,13017,19182
12/09/2004,13730,13815,13695,13795,14413,26250
12/10/2004,13735,13805,13730,13760,4467,27294
12/13/2004,13775,13825,13750,13825,2737,29027
12/14/2004,13845,13935,13845,13915,2922,29721
12/15/2004,13865,13890,13810,13830,2555,29566
12/16/2004,13875,13890,13855,13865,4624,29137
12/17/2004,13975,13985,13930,13945,6458,27654
12/20/2004,14075,14090,14040,14050,3652,27820
12/21/2004,14090,14165,14085,14155,2665,27945
12/22/2004,14185,14230,14170,14225,3979,27600
12/23/2004,14205,14220,14175,14180,1684,27864
12/27/2004,14320,14320,14245,14255,2084,27508
12/28/2004,14395,14475,14370,14460,4496,28540
12/30/2004,14455,14455,14385,14385,2119,30170
01/03/2005,14485,14505,14385,14390,4183,31980
01/04/2005,14465,14470,14350,14350,5571,32162
01/05/2005,14340,14380,14315,14315,4125,31939
01/06/2005,14425,14455,14405,14435,3426,31328
01/07/2005,14435,14440,14365,14370,3917,31110
01/10/2005,14380,14445,14375,14405,2526,31089
01/11/2005,14445,14450,14395,14430,4065,31251
01/12/2005,14355,14395,14305,14370,6378,31069
01/13/2005,14330,14355,14305,14335,4705,32179
01/14/2005,14365,14425,14360,14425,2520,31980
01/18/2005,14360,14470,14355,14470,4214,32515
01/19/2005,14375,14375,14280,14285,4294,32666
01/20/2005,14190,14220,14120,14180,7035,33043
01/21/2005,14235,14280,14175,14185,4032,33217
01/24/2005,14210,14245,14185,14190,4374,32559
01/25/2005,14225,14315,14225,14250,3598,33170
01/26/2005,14325,14370,14310,14320,3787,33859
01/27/2005,14275,14305,14260,14270,3063,33356
01/28/2005,14235,14275,14205,14250,4123,33569
01/31/2005,14325,14365,14305,14320,4056,33254
02/01/2005,14320,14395,14320,14390,2988,34388
02/02/2005,14380,14415,14360,14415,2924,34471
02/03/2005,14340,14345,14290,14325,3178,35047
02/04/2005,14275,14360,14265,14335,5390,36976
02/07/2005,14415,14470,14415,14450,3461,37371
02/08/2005,14435,14470,14430,14460,2598,36769
02/09/2005,14455,14455,14335,14340,7333,37825
02/10/2005,14500,14510,14445,14475,4885,37837
02/11/2005,14510,14600,14500,14590,5046,37828
02/14/2005,14590,14610,14575,14595,3449,38014
02/15/2005,14595,14635,14560,14585,4554,38232
02/16/2005,14500,14545,14485,14520,4268,38734
02/17/2005,14535,14560,14475,14480,3584,37976
02/18/2005,14595,14645,14585,14635,5766,38440
02/22/2005,14475,14520,14395,14420,6208,38184
02/23/2005,14425,14480,14415,14470,3738,38416
02/24/2005,14470,14550,14445,14550,3421,38147
02/25/2005,14600,14680,14600,14660,3914,37308
02/28/2005,14685,14725,14650,14705,7941,38662
03/01/2005,14745,14795,14735,14785,4592,39178
03/02/2005,14730,14785,14705,14730,5710,38630
03/03/2005,14795,14805,14730,14770,4983,38609
03/04/2005,14860,14905,14835,14905,5394,38403
03/07/2005,14855,14910,14835,14905,8566,37984
03/08/2005,14825,14835,14785,14805,17180,33657
03/10/2005,14750,14785,14730,14785,7110,28651
03/11/2005,14840,14875,14805,14840,4820,30108
03/14/2005,14780,14790,14740,14775,3813,30067
03/15/2005,14745,14750,14675,14700,4085,31173
03/16/2005,14700,14720,14620,14635,6370,31640
03/17/2005,14630,14680,14625,14665,4193,32606
03/18/2005,14755,14760,14705,14735,3433,33026
03/21/2005,14755,14760,14715,14735,2169,33206
03/22/2005,14735,14815,14675,14680,5030,32782
03/23/2005,14595,14660,14590,14620,6191,33918
03/24/2005,14615,14700,14615,14670,6717,34913
03/28/2005,14725,14810,14725,14780,2475,35360
03/29/2005,14515,14575,14435,14475,8009,36842
03/30/2005,14465,14565,14460,14565,4112,37081
03/31/2005,14530,14565,14520,14535,4016,36264
04/01/2005,14645,14680,14560,14575,389,36635
04/04/2005,14615,14615,14535,14615,5477,36027
04/05/2005,14710,14735,14695,14725,3307,35705
04/06/2005,14775,14815,14760,14795,3456,35253
04/07/2005,14750,14810,14735,14810,3352,34964
04/08/2005,14815,14815,14750,14750,2696,34417
04/11/2005,14700,14705,14660,14665,2466,34575
04/12/2005,14615,14685,14525,14680,5580,35444
04/13/2005,14585,14600,14500,14510,4692,36094
04/14/2005,14515,14535,14415,14415,5366,37072
04/15/2005,14265,14275,14125,14130,9439,36252
04/18/2005,13890,13940,13880,13905,9453,36964
04/19/2005,13975,14030,13975,14015,5926,37349
04/20/2005,13975,13975,13835,13855,7404,37627
04/21/2005,13950,14095,13935,14095,6834,37708
04/22/2005,13980,14045,13825,13935,5886,37137
04/25/2005,14010,14050,14005,14050,4499,37399
04/26/2005,13940,13960,13880,13885,5394,37019
04/27/2005,13895,13945,13825,13930,5439,37280
04/28/2005,13845,13920,13820,13840,5538,37211
04/29/2005,13870,13900,13810,13870,5352,37013
05/02/2005,13955,13980,13935,13980,2387,37228
05/03/2005,13955,13995,13945,13960,2917,37489
05/04/2005,13960,14075,13945,14050,4549,38056
05/05/2005,14080,14110,14035,14075,4799,38909
05/06/2005,14130,14150,14105,14105,5520,39471
05/09/2005,14095,14165,14095,14155,2794,38858
05/10/2005,14055,14065,14010,14010,5920,39319
05/11/2005,14075,14085,13985,14050,4666,38965
05/12/2005,14025,14035,13940,13950,5642,39995
05/13/2005,13985,14025,13900,13935,5907,40202
05/16/2005,13875,13935,13870,13930,2439,40091
05/17/2005,13775,13860,13775,13845,5221,40610
05/18/2005,13810,13940,13810,13920,10019,42444
05/19/2005,14020,14065,14010,14050,5872,42233
05/20/2005,13985,14015,13965,13990,5443,43298
05/23/2005,14085,14130,14075,14095,3872,42838
05/24/2005,14065,14070,14035,14070,2910,42195
05/25/2005,13950,13950,13905,13915,5006,41809
05/26/2005,14020,14050,14005,14025,4063,42263
05/27/2005,14105,14145,14065,14135,3546,41041
05/31/2005,14165,14185,14135,14135,5783,40665
06/01/2005,14235,14335,14235,14295,8709,41070
06/02/2005,14240,14265,14205,14265,4249,40011
06/03/2005,14210,14210,14155,14165,5196,40328
06/06/2005,14165,14190,14145,14190,6529,39837
06/07/2005,14175,14235,14135,14160,17484,35532
06/08/2005,14230,14245,14215,14230,10805,23044
06/09/2005,14120,14185,14115,14180,14943,30394
06/10/2005,14250,14260,14190,14250,5020,30523
06/13/2005,14265,14305,14235,14300,4245,30543
06/14/2005,14275,14335,14275,14325,3521,30732
06/15/2005,14355,14365,14285,14355,3758,29934
06/16/2005,14370,14410,14355,14395,3327,29746
06/17/2005,14455,14500,14455,14475,4031,30118
06/20/2005,14415,14430,14395,14420,2893,30205
06/21/2005,14420,14450,14415,14445,3492,30813
06/22/2005,14490,14490,14445,14470,3271,30879
06/23/2005,14475,14490,14405,14415,5201,30672
06/24/2005,14440,14440,14390,14390,3603,30602
06/27/2005,14350,14395,14335,14340,5038,31377
06/28/2005,14455,14530,14440,14530,2278,31609
06/29/2005,14530,14530,14480,14480,3154,31462
06/30/2005,14520,14535,14455,14460,3683,31047
07/01/2005,14565,14610,14550,14610,3052,31306
07/05/2005,14535,14600,14515,14595,3170,31960
07/06/2005,14535,14560,14510,14515,3782,32490
07/07/2005,14340,14485,14340,14485,10016,34150
07/08/2005,14535,14675,14515,14665,4424,34397
07/11/2005,14645,14715,14645,14700,5266,34973
07/12/2005,14635,14685,14620,14665,2550,35146
07/13/2005,14655,14675,14635,14635,3425,35855
07/14/2005,14745,14765,14715,14755,4808,36663
07/15/2005,14730,14735,14715,14720,2219,36648
07/18/2005,14725,14725,14665,14665,2466,37221
07/19/2005,14755,14780,14745,14765,3722,37592
07/20/2005,14725,14785,14715,14775,4078,39209
07/21/2005,14705,14705,14655,14695,7451,40420
07/22/2005,14650,14660,14630,14645,2919,40366
07/25/2005,14715,14715,14660,14665,2042,40815
07/26/2005,14685,14705,14675,14675,2285,40644
07/27/2005,14765,14835,14755,14815,3441,40860
07/28/2005,14810,14860,14775,14850,4473,41795
07/29/2005,14835,14860,14785,14815,3368,42299
08/01/2005,14880,14915,14875,14910,4364,43364
08/02/2005,14895,14960,14885,14930,3422,44623
08/03/2005,14885,14905,14860,14870,3635,45311
08/04/2005,14825,14830,14755,14770,3727,44935
08/05/2005,14695,14705,14635,14655,6276,43271
08/08/2005,14725,14735,14680,14715,5796,44246
08/09/2005,14870,14925,14870,14905,5348,44617
08/10/2005,15080,15155,15030,15095,9725,47110
08/11/2005,15175,15295,15155,15295,10808,49484
08/12/2005,15225,15225,15135,15190,5236,49531
08/15/2005,15215,15285,15205,15270,2620,49625
08/16/2005,15255,15255,15165,15175,5588,49956
08/17/2005,15190,15285,15190,15260,5986,50833
08/18/2005,15200,15245,15190,15220,5815,52379
08/19/2005,15265,15295,15265,15280,4115,52097
08/22/2005,15425,15485,15385,15465,9040,53809
08/23/2005,15390,15410,15330,15395,8080,56263
08/24/2005,15380,15440,15320,15335,8443,54760
08/25/2005,15345,15370,15345,15365,3489,55252
08/26/2005,15360,15380,15315,15350,8902,54832
08/29/2005,15265,15385,15265,15375,6202,55323
08/30/2005,15395,15400,15310,15355,10202,52797
08/31/2005,15375,15455,15365,15450,7036,53000
09/01/2005,15515,15525,15455,15480,8733,52815
09/02/2005,15535,15555,15505,15515,7645,54025
09/06/2005,15570,15660,15550,15640,20577,50121
09/07/2005,15555,15605,15545,15605,20549,44308
09/08/2005,15465,15490,15435,15460,14258,38674
09/09/2005,15650,15750,15625,15730,7866,39566
09/12/2005,15790,15840,15765,15835,11096,42881
09/13/2005,15785,15795,15735,15750,8039,43478
09/14/2005,15705,15760,15675,15685,4387,44132
09/15/2005,15870,15875,15835,15875,6985,44845
09/16/2005,15910,16010,15905,16000,5612,45847
09/19/2005,15935,15950,15890,15910,5726,46744
09/20/2005,16055,16105,16005,16020,8352,47145
09/21/2005,16045,16055,16005,16035,8442,46852
09/22/2005,16050,16075,16020,16060,6039,47450
09/23/2005,16090,16160,16050,16130,5016,48239
09/26/2005,16265,16305,16245,16270,10396,51240
09/27/2005,16270,16310,16245,16310,7655,52531
09/28/2005,16430,16445,16385,16400,11637,53454
09/29/2005,16560,16655,16520,16655,9207,53317
09/30/2005,16535,16605,16520,16600,7398,53219
10/03/2005,16550,16550,16485,16535,6857,52142
10/04/2005,16685,16755,16635,16635,10789,52962
10/05/2005,16550,16570,16440,16460,11581,53595
10/06/2005,16235,16295,15985,16085,26112,55706
10/07/2005,16195,16230,16160,16230,12722,55756
10/10/2005,16265,16265,16160,16180,8865,57059
10/11/2005,16495,16495,16390,16455,9497,57744
10/12/2005,16345,16395,16290,16305,8678,57883
10/13/2005,16305,16365,16250,16360,10404,56884
10/14/2005,16390,16485,16330,16470,7868,57437
10/17/2005,16340,16385,16320,16370,5509,58108
10/18/2005,16300,16300,16205,16220,5809,58918
10/19/2005,16025,16200,16000,16190,12869,59840
10/20/2005,16120,16135,15955,15970,12287,58185
10/21/2005,16140,16190,16100,16150,7133,59067
10/24/2005,16050,16180,16050,16175,6669,58772
10/25/2005,16230,16230,16165,16225,6154,58058
10/26/2005,16335,16425,16320,16345,9555,58433
10/27/2005,16285,16315,16195,16225,7998,57962
10/28/2005,16275,16385,16250,16370,9427,58168
10/31/2005,16595,16665,16595,16620,9132,58849
11/01/2005,16825,16845,16780,16840,10166,58984
11/02/2005,16775,16925,16765,16925,10572,60799
11/03/2005,16925,17005,16925,17005,11720,65343
11/04/2005,16965,16985,16925,16975,7984,65776
11/07/2005,16975,17025,16925,17020,8501,68137
11/08/2005,16935,16940,16885,16915,8212,65849
11/09/2005,16985,17030,16935,16965,8160,66128
11/10/2005,16970,17055,16935,17045,8231,68183
11/11/2005,17125,17160,17105,17150,4137,69502
11/14/2005,17075,17100,17035,17085,7531,69904
11/15/2005,17035,17050,16995,17010,6349,68137
11/16/2005,17145,17150,17090,17140,6379,67947
11/17/2005,17385,17455,17365,17445,10862,70277
11/18/2005,17575,17605,17545,17605,9240,71040
11/21/2005,17645,17720,17615,17700,9600,72268
11/22/2005,17580,17705,17580,17670,7247,71970
11/23/2005,17675,17815,17665,17800,6676,72315
11/25/2005,17760,17780,17735,17755,4880,72331
11/28/2005,17935,17935,17780,17795,10601,70533
11/29/2005,17860,17885,17840,17855,8972,70742
11/30/2005,17800,17815,17750,17790,6635,70369
12/01/2005,18110,18220,18110,18215,11337,73243
12/02/2005,18320,18330,18235,18280,9517,73709
12/05/2005,18490,18490,18380,18440,25130,71495
12/06/2005,18415,18525,18400,18475,29056,74176
12/07/2005,18425,18450,18350,18400,25768,46634
12/08/2005,18135,18225,18065,18115,15231,52855
12/09/2005,18375,18470,18375,18470,8729,51860
12/12/2005,18670,18705,18630,18700,7410,51762
12/13/2005,18705,18815,18690,18795,9772,52985
12/14/2005,18425,18425,18265,18300,15067,54144
12/15/2005,18090,18140,18040,18050,13215,55097
12/16/2005,18165,18230,18130,18150,5939,55155
12/19/2005,18380,18385,18250,18265,7524,54252
12/20/2005,18535,18585,18510,18580,7142,53918
12/21/2005,18865,18900,18835,18890,7796,53523
12/22/2005,18865,18925,18815,18910,4229,53345
12/23/2005,18900,18900,18875,18880,1991,53678
12/27/2005,18950,18975,18760,18760,5058,54339
12/28/2005,19185,19220,19125,19215,6335,52480
12/29/2005,19280,19285,19240,19250,5648,52082
12/30/2005,19025,19095,18975,19065,5915,52885
01/03/2006,19195,19345,19130,19325,11170,54562
01/04/2006,19355,19455,19345,19435,8312,55527
01/05/2006,19260,19300,19260,19280,8899,56405
01/06/2006,19335,19380,19250,19380,12139,56558
01/09/2006,19335,19450,19330,19400,7401,57511
01/10/2006,19015,19105,18990,19105,11530,57258
01/11/2006,19285,19360,19255,19360,8231,57790
01/12/2006,19295,19315,19240,19270,8605,58263
01/13/2006,19260,19305,19215,19290,6966,58351
01/17/2006,18700,18785,18700,18755,16268,59815
01/18/2006,18260,18440,18245,18285,21179,59900
01/19/2006,18590,18740,18590,18725,13673,59283
01/20/2006,18635,18645,18165,18190,16896,57267
01/23/2006,18315,18390,18265,18300,11268,58364
01/24/2006,18555,18655,18555,18650,10617,57777
01/25/2006,18655,18705,18575,18670,11342,57993
01/26/2006,18975,19145,18975,19105,14837,59374
01/27/2006,19410,19650,19370,19630,16297,59790
01/30/2006,19505,19605,19485,19575,7434,60002
01/31/2006,19585,19595,19495,19505,10870,59211
02/01/2006,19440,19595,19440,19575,11950,60337
02/02/2006,19645,19655,19475,19475,12994,60220
02/03/2006,19625,19745,19555,19650,14927,61426
02/06/2006,19695,19720,19670,19690,5946,60804
02/07/2006,19565,19585,19450,19490,12691,59067
02/08/2006,19285,19410,19225,19405,14558,60849
02/09/2006,19445,19545,19410,19415,11594,61105
02/10/2006,19135,19270,19090,19210,14545,60537
02/13/2006,18870,18955,18810,18825,11499,60939
02/14/2006,19145,19255,19050,19240,11501,60883
02/15/2006,18920,19010,18875,18960,12203,61495
02/16/2006,18985,19115,18955,19100,7857,62534
02/17/2006,18740,18765,18675,18710,9384,63290
02/21/2006,18890,18895,18825,18860,18947,65637
02/22/2006,18765,18935,18765,18880,10153,65811
02/23/2006,18955,19010,18930,18930,10029,64745
02/24/2006,19015,19105,19000,19095,8049,64554
02/27/2006,19110,19175,19105,19165,8300,65986
02/28/2006,19050,19060,18900,18900,13805,66528
03/01/2006,18950,19065,18890,19065,9433,65996
03/02/2006,18795,18795,18700,18765,11947,65227
03/03/2006,18550,18675,18505,18545,11263,64420
03/06/2006,18825,18855,18700,18745,16317,61970
03/07/2006,18595,18650,18535,18620,28530,54306
03/08/2006,18545,18680,18490,18580,24278,38615
03/09/2006,18905,18935,18860,18860,18976,42773
03/10/2006,18985,19180,18980,19155,14317,44947
03/13/2006,19265,19315,19260,19310,10262,44918
03/14/2006,19115,19285,19075,19265,13937,47988
03/15/2006,19240,19245,19165,19245,7124,48786
03/16/2006,19075,19130,19025,19025,10114,49352
03/17/2006,19140,19175,19130,19175,7071,49060
03/20/2006,19485,19485,19410,19440,7313,48550
03/21/2006,19410,19520,19370,19390,11762,49562
03/22/2006,19395,19525,19380,19515,6133,50564
03/23/2006,19350,19415,19300,19395,11002,53435
03/24/2006,19425,19485,19395,19450,6066,53238
03/27/2006,19515,19515,19435,19505,6527,52555
03/28/2006,19530,19605,19470,19505,9086,51527
03/29/2006,19870,20005,19835,19995,11115,50583
03/30/2006,20015,20045,19950,20030,9870,50492
03/31/2006,20000,20000,19915,19955,5143,50912
04/03/2006,20315,20375,20280,20315,12878,51726
04/04/2006,20265,20320,20205,20275,10684,51527
04/05/2006,20235,20330,20235,20300,8549,52175
04/06/2006,20430,20455,20365,20390,13664,54580
04/07/2006,20530,20530,20305,20355,15973,54849
04/10/2006,20425,20450,20380,20450,6737,54028
04/11/2006,20410,20410,20205,20260,10963,53628
04/12/2006,20115,20165,20090,20140,7307,53083
04/13/2006,20115,20195,20095,20140,7832,52114
04/17/2006,19975,19980,19895,19920,5094,51665
04/18/2006,20185,20405,20185,20395,10304,52293
04/19/2006,20335,20395,20335,20395,7702,52286
04/20/2006,20305,20345,20215,20260,8202,51806
04/21/2006,20375,20375,20215,20235,6157,51455
04/24/2006,19865,19865,19755,19770,8958,51103
04/25/2006,19920,19960,19855,19855,9599,50408
04/26/2006,20020,20095,20020,20045,5194,50736
04/27/2006,19920,20055,19915,19980,15084,52038
04/28/2006,19955,19955,19830,19870,8248,51248
05/01/2006,19875,19885,19800,19810,3796,50784
05/02/2006,20075,20095,20055,20075,5136,50599
05/03/2006,20035,20115,20035,20105,4717,52093
05/04/2006,20115,20195,20115,20180,4372,52783
05/05/2006,20145,20295,20145,20275,7215,54214
05/08/2006,20165,20225,20155,20215,6714,55033
05/09/2006,20135,20165,20120,20155,5840,55795
05/10/2006,19910,19940,19785,19820,7374,54756
05/11/2006,19865,19880,19535,19555,14512,53829
05/12/2006,19395,19455,19235,19260,12367,53196
05/15/2006,19325,19465,19310,19465,12346,54987
05/16/2006,19235,19295,19165,19175,10946,55394
05/17/2006,19095,19165,18785,18860,17430,56344
05/18/2006,19025,19070,18900,18900,10872,55389
05/19/2006,19165,19235,19040,19160,11656,54429
05/22/2006,18705,18755,18560,18670,20777,55635
05/23/2006,18660,18840,18485,18500,19119,55469
05/24/2006,18740,18805,18650,18765,15456,54835
05/25/2006,18740,18835,18720,18800,11761,54369
05/26/2006,18935,19100,18935,19075,9056,53606
05/30/2006,18725,18785,18485,18515,14963,53060
05/31/2006,18535,18600,18515,18600,11357,52673
06/01/2006,18425,18670,18425,18655,11143,53066
06/02/2006,18735,18785,18655,18750,12654,52286
06/05/2006,18615,18615,18365,18435,19854,49829
06/06/2006,18280,18295,18135,18290,28911,42003
06/07/2006,18155,18205,18025,18025,24153,36662
06/08/2006,17665,17735,17435,17675,29012,39091
06/09/2006,17745,17795,17570,17570,11880,39110
06/12/2006,17775,17825,17510,17530,10978,38356
06/13/2006,17185,17305,17060,17095,23009,40393
06/14/2006,17250,17350,17145,17350,14923,40116
06/15/2006,17445,17845,17445,17785,15652,39802
06/16/2006,17715,17750,17625,17635,12684,38595
06/19/2006,17860,17910,17685,17690,9114,38442
06/20/2006,17595,17725,17585,17665,8571,38329
06/21/2006,17645,17855,17645,17795,11898,38893
06/22/2006,18035,18035,17915,17980,10727,37874
06/23/2006,17980,18115,17955,18010,6089,37442
06/26/2006,18055,18105,18005,18085,5151,37532
06/27/2006,18080,18090,17825,17825,9502,36806
06/28/2006,17915,17950,17815,17945,6366,36628
06/29/2006,18130,18430,18120,18415,12780,38415
06/30/2006,18440,18495,18415,18435,9986,38115
07/03/2006,18520,18690,18520,18690,3661,37675
07/05/2006,18425,18435,18280,18365,10125,38049
07/06/2006,18345,18415,18335,18375,7800,37535
07/07/2006,18215,18265,18080,18120,8465,37553
07/10/2006,18470,18470,18385,18425,8758,38108
07/11/2006,18335,18435,18235,18435,7211,38695
07/12/2006,18185,18195,18070,18135,9831,38770
07/13/2006,17945,17975,17750,17800,11359,38746
07/14/2006,17780,17780,17625,17645,9876,38699
07/17/2006,17635,17655,17585,17655,9898,39034
07/18/2006,17485,17585,17435,17550,13369,40103
07/19/2006,17515,17890,17515,17810,15410,40741
07/20/2006,17975,17975,17705,17735,12487,39745
07/21/2006,17765,17765,17610,17645,12007,40909
07/24/2006,17735,17965,17735,17910,9981,40771
07/25/2006,17985,18125,17955,18080,9959,39780
07/26/2006,17860,17935,17855,17885,8814,39446
07/27/2006,18185,18220,18105,18125,11355,39043
07/28/2006,18235,18455,18235,18405,10434,40187
07/31/2006,18305,18370,18305,18370,7087,40195
08/01/2006,18335,18335,18180,18250,9352,40373
08/02/2006,18440,18545,18395,18515,10391,44325
08/03/2006,18340,18540,18340,18490,7107,44612
08/04/2006,18575,18575,18360,18420,10335,44240
08/07/2006,18115,18210,18115,18150,7796,43650
08/08/2006,18330,18385,18280,18320,10162,44075
08/09/2006,18550,18685,18490,18490,12506,43985
08/10/2006,18500,18550,18500,18550,8625,43570
08/11/2006,18520,18545,18445,18520,5372,42978
08/14/2006,18800,18855,18750,18750,6899,42772
08/15/2006,18905,18955,18890,18955,8510,42789
08/16/2006,19080,19125,19030,19095,9573,43897
08/17/2006,18975,19045,18975,19000,6296,43864
08/18/2006,19035,19060,18950,19060,5953,44246
08/21/2006,18965,18965,18895,18950,5565,43570
08/22/2006,19035,19130,19035,19130,7376,43634
08/23/2006,19085,19085,18960,19040,6404,43980
08/24/2006,18955,18955,18875,18900,9715,44631
08/25/2006,18885,18930,18865,18915,5740,44504
08/28/2006,18775,18860,18725,18810,7885,45140
08/29/2006,18815,18880,18755,18880,7874,44061
08/30/2006,18850,18885,18845,18845,6240,44184
08/31/2006,19105,19105,19005,19020,6307,44460
09/01/2006,19075,19150,19065,19130,5586,44256
09/05/2006,19235,19285,19220,19270,28052,41695
09/06/2006,19140,19160,19040,19040,18098,32401
09/07/2006,18775,18915,18765,18870,12986,36578
09/08/2006,18990,18990,18935,18960,6203,36870
09/11/2006,18740,18860,18650,18750,11321,35956
09/12/2006,18675,18915,18675,18890,11307,37640
09/13/2006,18665,18755,18660,18755,9812,39143
09/14/2006,18775,18795,18745,18785,7718,38666
09/15/2006,18850,18850,18755,18755,7796,39069
09/18/2006,18800,18865,18765,18815,5638,39563
09/19/2006,18750,18805,18580,18690,9192,39118
09/20/2006,18695,18830,18695,18785,9837,40844
09/21/2006,18780,18780,18595,18645,10165,41541
09/22/2006,18555,18555,18400,18450,9891,42161
09/25/2006,18535,18635,18435,18620,8803,42084
09/26/2006,18505,18645,18505,18645,10519,42543
09/27/2006,18855,18970,18810,18915,9490,42777
09/28/2006,18960,19035,18955,19030,7857,42538
09/29/2006,19110,19110,19040,19045,7074,43060
10/02/2006,19135,19265,19135,19145,10891,41840
10/03/2006,19085,19225,19085,19185,10768,42134
10/04/2006,19140,19305,19140,19280,10154,42736
10/05/2006,19385,19440,19350,19390,11144,43716
10/06/2006,19425,19430,19305,19350,7777,44008
10/09/2006,19305,19305,19235,19235,7421,43734
10/10/2006,19485,19490,19435,19465,8880,42997
10/11/2006,19365,19425,19285,19385,8772,43404
10/12/2006,19385,19475,19360,19470,9196,44125
10/13/2006,19475,19575,19475,19555,6278,45140
10/16/2006,19655,19655,19595,19620,6119,45154
10/17/2006,19490,19540,19385,19520,10054,44647
10/18/2006,19725,19725,19635,19635,9169,43630
10/19/2006,19500,19545,19460,19510,5904,42898
10/20/2006,19585,19585,19525,19545,6023,42627
10/23/2006,19710,19805,19710,19805,9839,42858
10/24/2006,19785,19805,19735,19785,5262,42903
10/25/2006,19655,19785,19655,19775,6388,44597
10/26/2006,19740,19820,19740,19805,6943,44919
10/27/2006,19595,19595,19435,19460,10093,45325
10/30/2006,19305,19425,19305,19375,7626,45859
10/31/2006,19390,19390,19235,19300,7505,46042
11/01/2006,19410,19410,19180,19195,8353,45970
11/02/2006,19185,19275,19185,19240,5756,46279
11/03/2006,19340,19340,19285,19285,8667,46269
11/06/2006,19345,19505,19345,19490,9329,46220
11/07/2006,19415,19415,19285,19340,9038,45875
11/08/2006,19095,19240,19095,19210,8607,46136
11/09/2006,19190,19195,19045,19085,8079,46850
11/10/2006,19035,19045,18965,19025,5218,46627
11/13/2006,19020,19035,18975,18975,6530,46373
11/14/2006,19260,19360,19145,19335,11022,47432
11/15/2006,19210,19335,19210,19285,7667,47654
11/16/2006,19120,19200,19095,19175,6449,48033
11/17/2006,18935,18990,18915,18990,8161,48563
11/20/2006,18695,18795,18665,18745,11852,48950
11/21/2006,18690,18735,18675,18710,3992,49369
11/22/2006,18740,18830,18715,18735,8336,49572
11/24/2006,18555,18595,18545,18550,6723,49719
11/27/2006,18715,18745,18550,18630,10954,48175
11/28/2006,18765,18815,18715,18815,11376,47263
11/29/2006,18995,19160,18995,19120,10313,46996
11/30/2006,19225,19225,19125,19155,10620,47267
12/01/2006,19235,19235,19005,19175,12948,46325
12/04/2006,19215,19335,19215,19285,12418,46812
12/05/2006,19225,19290,19220,19270,19789,41710
12/06/2006,19300,19370,19250,19370,24329,30404
12/07/2006,19425,19475,19400,19400,16479,37557
12/08/2006,19510,19585,19470,19580,8118,38119
12/11/2006,19620,19705,19620,19680,6431,38752
12/12/2006,19665,19730,19650,19715,6016,39273
12/13/2006,19805,19805,19760,19770,5098,39534
12/14/2006,19930,20020,19930,19980,8282,41166
12/15/2006,20030,20100,19985,20000,8839,42183
12/18/2006,20030,20030,19870,19910,5335,42077
12/19/2006,19850,19905,19760,19820,8083,41973
12/20/2006,20035,20085,20025,20025,4835,42279
12/21/2006,20070,20115,20005,20025,5695,41707
12/22/2006,20180,20180,20135,20175,5307,41890
12/26/2006,20160,20290,20160,20290,1754,41859
12/27/2006,20270,20380,20255,20365,4173,42376
12/28/2006,20330,20360,20305,20340,3411,42311
12/29/2006,20380,20380,20260,20295,3455,42904
01/03/2007,20430,20460,20290,20350,12613,44681
01/04/2007,20300,20490,20300,20460,9323,44530
01/05/2007,20160,20170,19950,19975,14610,44956
01/08/2007,20130,20130,19970,20085,9986,44256
01/09/2007,20280,20315,20180,20280,10056,43770
01/10/2007,19970,20095,19970,20030,10284,42974
01/11/2007,19980,20070,19970,20065,10085,43958
01/12/2007,20050,20250,20045,20195,6794,44153
01/16/2007,20245,20305,20245,20265,7337,44398
01/17/2007,20240,20330,20220,20255,6596,43793
01/18/2007,20485,20485,20365,20370,9672,43891
01/19/2007,20420,20495,20420,20460,7011,44596
01/22/2007,20520,20520,20370,20410,9112,45850
01/23/2007,20460,20570,20430,20535,9358,45433
01/24/2007,20580,20720,20580,20705,10570,46504
01/25/2007,20505,20535,20370,20405,9362,46353
01/26/2007,20430,20480,20380,20480,6876,45706
01/29/2007,20620,20620,20530,20560,8356,46306
01/30/2007,20595,20640,20560,20625,6360,47327
01/31/2007,20400,20480,20380,20460,11457,47550
02/01/2007,20620,20720,20620,20685,8793,48607
02/02/2007,20660,20660,20560,20590,4939,48526
02/05/2007,20380,20440,20380,20415,7918,48955
02/06/2007,20385,20455,20385,20455,6366,48401
02/07/2007,20370,20465,20360,20400,5575,48457
02/08/2007,20330,20330,20240,20305,8467,49143
02/09/2007,20600,20600,20455,20460,8290,49000
02/12/2007,20560,20560,20430,20460,5859,49033
02/13/2007,20620,20740,20620,20735,9640,49384
02/14/2007,20810,21010,20810,20980,12472,51083
02/15/2007,20950,20950,20845,20915,8627,52866
02/16/2007,20880,20930,20830,20890,4226,53633
02/20/2007,20940,21000,20910,20975,9957,53038
02/21/2007,20960,21015,20960,21010,9576,53440
02/22/2007,21190,21200,21155,21195,12064,55127
02/23/2007,21280,21280,21190,21235,9474,57040
02/26/2007,21270,21295,21170,21265,8563,56862
02/27/2007,20860,20900,20330,20490,36377,56147
02/28/2007,20560,20600,20430,20525,25985,57318
03/01/2007,20210,20330,20100,20330,31919,57527
03/02/2007,20000,20330,19860,19895,33,57527
03/05/2007,19630,19755,19540,19540,35790,52621
03/06/2007,19815,19955,19810,19955,32528,49180
03/07/2007,19730,19840,19730,19765,30532,46355
03/08/2007,20205,20260,20175,20175,17857,43771
03/09/2007,20320,20380,20295,20305,13765,44490
03/12/2007,20275,20425,20230,20395,10058,44732
03/13/2007,20130,20130,19885,19895,17023,45664
03/14/2007,19735,19865,19485,19840,25665,48872
03/15/2007,19885,19995,19885,19940,14589,49512
03/16/2007,19805,19965,19805,19835,10654,47395
03/19/2007,20105,20230,20105,20220,9096,47807
03/20/2007,20215,20365,20215,20325,8613,46695
03/21/2007,20355,20595,20355,20580,8859,47432
03/22/2007,20665,20755,20620,20680,13616,48564
03/23/2007,20615,20670,20605,20640,10063,48658
03/26/2007,20655,20655,20565,20595,12816,48949
03/27/2007,20595,20595,20505,20520,9032,49627
03/28/2007,20175,20245,20175,20245,16211,50162
03/29/2007,20505,20505,20425,20450,13517,50276
03/30/2007,20540,20540,20355,20375,16880,50957
04/02/2007,20180,20265,20180,20250,14133,49522
04/03/2007,20495,20585,20470,20550,9467,51150
04/04/2007,20655,20720,20655,20695,9090,49380
04/05/2007,20700,20705,20655,20665,5716,48231
04/09/2007,20885,20885,20845,20845,3132,48199
04/10/2007,20860,20865,20840,20840,6494,47995
04/11/2007,20675,20745,20675,20745,9195,48325
04/12/2007,20625,20760,20625,20735,9540,48724
04/13/2007,20650,20650,20650,20650,9175,50112
04/16/2007,20840,21015,20840,20990,9585,51116
04/17/2007,20815,20815,20745,20770,9314,52424
04/18/2007,20700,20790,20685,20735,8936,51816
04/19/2007,20495,20555,20425,20555,10913,52283
04/20/2007,20630,20740,20630,20730,7397,52006
04/23/2007,20545,20635,20545,20555,8768,52643
04/24/2007,20530,20555,20490,20555,7208,53326
04/25/2007,20530,20625,20530,20600,10894,54762
04/26/2007,20630,20645,20580,20630,9383,56050
04/27/2007,20480,20515,20480,20515,5492,55980
04/30/2007,20520,20540,20420,20420,6780,56444
05/01/2007,20430,20435,20335,20435,6112,56048
05/02/2007,20495,20605,20495,20605,10139,55387
05/03/2007,20665,20720,20625,20700,8339,57298
05/04/2007,20685,20720,20685,20720,6668,57273
05/07/2007,20765,20790,20760,20780,8625,57866
05/08/2007,20665,20700,20645,20700,10884,57893
05/09/2007,20825,20920,20790,20920,14612,57014
05/10/2007,20835,20835,20605,20635,11283,56064
05/11/2007,20685,20830,20625,20830,12005,57571
05/14/2007,20775,20820,20750,20795,6994,57250
05/15/2007,20655,20705,20635,20640,11696,56873
05/16/2007,20710,20780,20665,20780,9430,56824
05/17/2007,20635,20660,20635,20660,6927,56853
05/18/2007,20670,20670,20605,20605,10905,56991
05/21/2007,20625,20715,20625,20675,7967,56806
05/22/2007,20775,20810,20765,20775,10606,57976
05/23/2007,20890,20890,20805,20815,9455,55942
05/24/2007,20785,20785,20585,20645,13463,56952
05/25/2007,20635,20665,20635,20650,8577,59110
05/29/2007,20855,20855,20785,20810,12403,57825
05/30/2007,20630,20820,20630,20820,11297,57716
05/31/2007,21005,21085,21005,21065,15994,57484
06/01/2007,21165,21165,21125,21155,11953,59277
06/04/2007,21020,21090,21020,21090,15696,60044
06/05/2007,21085,21145,20995,21075,39417,53569
06/06/2007,20995,20995,20860,20895,0,53569
06/07/2007,21005,21035,20845,20900,31659,50096
06/08/2007,20845,21065,20845,21065,15092,48217
06/11/2007,21065,21065,20995,21045,9852,48064
06/12/2007,20925,20930,20780,20795,11901,49930
06/13/2007,20865,21045,20865,21025,9359,48311
06/14/2007,21085,21150,21085,21125,9723,48942
06/15/2007,21330,21330,21295,21295,9603,50545
06/18/2007,21385,21385,21295,21345,7266,50538
06/19/2007,21275,21340,21275,21340,7238,50437
06/20/2007,21435,21435,21205,21205,10434,50971
06/21/2007,21285,21340,21265,21340,11101,50398
06/22/2007,21280,21300,21085,21160,13463,51298
06/25/2007,21255,21255,21115,21155,13470,49854
06/26/2007,21180,21180,21095,21095,11853,50582
06/27/2007,20865,21080,20860,21080,10886,50677
06/28/2007,21145,21145,21085,21105,8325,51217
06/29/2007,21230,21335,21230,21295,11737,51603
07/02/2007,21305,21385,21295,21385,6306,51671
07/03/2007,21355,21365,21335,21365,3227,51323
07/05/2007,21365,21365,21280,21350,8415,51862
07/06/2007,21285,21320,21280,21320,4685,50552
07/09/2007,21405,21465,21345,21350,6442,50420
07/10/2007,21260,21260,21145,21195,9917,50408
07/11/2007,21070,21240,21065,21240,8703,50850
07/12/2007,21255,21340,21255,21310,10374,51686
07/13/2007,21405,21425,21365,21365,7600,51550
07/16/2007,21375,21380,21285,21310,5744,50870
07/17/2007,21330,21330,21315,21325,7417,51174
07/18/2007,21155,21205,21055,21205,10331,50938
07/19/2007,21365,21365,21310,21310,6939,51248
07/20/2007,21275,21275,20970,21065,13964,51432
07/23/2007,21070,21155,21070,21130,9487,51637
07/24/2007,21060,21060,20825,20860,12143,51526
07/25/2007,20945,20955,20860,20910,15841,50514
07/26/2007,20595,20595,20170,20385,28737,50344
07/27/2007,20225,20225,20135,20135,24224,50230
07/30/2007,20355,20410,20315,20410,15385,51367
07/31/2007,20515,20515,20225,20255,15716,52461
08/01/2007,19995,20100,19995,20100,21731,53733
08/02/2007,20160,20250,20160,20250,13852,52696
08/03/2007,20065,20065,19705,19795,15176,53937
08/06/2007,19945,20170,19860,20145,15670,54275
08/07/2007,20135,20140,20135,20140,13019,53895
08/08/2007,20305,20415,20305,20415,15985,53335
08/09/2007,20080,20080,19970,19970,16868,54667
08/10/2007,19635,19840,19625,19820,21671,54456
08/13/2007,19925,19925,19855,19855,10173,55048
08/14/2007,20015,20015,19730,19730,13067,55010
08/15/2007,19385,19405,19380,19390,16834,55401
08/16/2007,18945,19065,18645,19065,32646,55659
08/17/2007,18980,19075,18950,18950,29713,60519
08/20/2007,18940,18940,18715,18920,15120,58029
08/21/2007,18885,18945,18885,18945,12951,58490
08/22/2007,19195,19270,19180,19270,13520,60668
08/23/2007,19610,19610,19440,19480,15339,59808
08/24/2007,19410,19610,19400,19610,9549,59647
08/27/2007,19415,19415,19415,19415,5939,60132
08/28/2007,19325,19325,19030,19065,10467,60964
08/29/2007,19205,19490,19205,19490,10849,60937
08/30/2007,19225,19490,19225,19350,12859,60248
08/31/2007,19715,19735,19700,19700,11858,60790
09/04/2007,19530,19715,19530,19665,19308,59902
09/05/2007,19265,19265,19135,19220,18668,63081
09/06/2007,19285,19310,19285,19310,24642,74327
09/07/2007,18920,19310,18920,18920,20176,74168
09/10/2007,18855,18855,18775,18820,18149,71209
09/11/2007,19115,19115,19045,19070,28282,71684
09/12/2007,18950,19005,18950,19005,0,71684
09/13/2007,19050,19140,19050,19080,14983,68335
09/14/2007,19230,19230,19120,19230,7622,68830
09/17/2007,19100,19150,19100,19105,10183,69466
09/18/2007,19200,19400,19145,19400,17958,68935
09/19/2007,19655,19655,19580,19580,11746,66826
09/20/2007,19555,19555,19315,19315,13012,66472
09/21/2007,19525,19630,19500,19500,6833,66600
09/24/2007,19550,19550,19515,19515,7046,66904
09/25/2007,19405,19500,19405,19500,10333,66475
09/26/2007,19725,19770,19705,19705,9204,66149
09/27/2007,20010,20060,20010,20060,8365,66912
09/28/2007,19925,19925,19845,19865,9412,68010
10/01/2007,20055,20270,20025,20215,10903,68296
10/02/2007,20280,20280,20130,20190,8726,68673
10/03/2007,20250,20250,20195,20235,7975,68967
10/04/2007,20270,20270,20210,20210,5117,68366
10/05/2007,20425,20450,20400,20415,6803,68402
10/08/2007,20325,20390,20300,20390,4558,68690
10/09/2007,20425,20425,20360,20410,5709,68896
10/10/2007,20280,20380,20280,20380,5731,69181
10/11/2007,20740,20740,20500,20500,11583,69047
10/12/2007,20540,20610,20535,20610,6304,69446
10/15/2007,20520,20520,20330,20420,8504,69359
10/16/2007,20240,20240,20060,20060,12344,69422
10/17/2007,20265,20265,20030,20135,9541,69690
10/18/2007,20030,20095,20030,20095,6585,69793
10/19/2007,20000,20000,19560,19560,10699,70020
10/22/2007,19560,19620,19560,19610,13374,70500
10/23/2007,19720,19720,19620,19680,8349,70044
10/24/2007,19570,19570,19350,19500,16923,71745
10/25/2007,19495,19495,19495,19495,12042,71899
10/26/2007,19700,19790,19700,19765,9093,71656
10/29/2007,19830,19855,19770,19855,8564,71131
10/30/2007,19770,19770,19745,19745,8512,70896
10/31/2007,19835,19955,19835,19955,11526,71894
11/01/2007,19900,19900,19550,19640,12783,72920
11/02/2007,19600,19610,19530,19610,14725,71466
11/05/2007,19305,19305,19305,19305,10147,69783
11/06/2007,19410,19485,19410,19485,8028,69715
11/07/2007,19045,19045,18920,18950,13570,69761
11/08/2007,18930,18955,18770,18770,15475,70220
11/09/2007,18440,18440,18200,18355,20521,69349
11/12/2007,18135,18250,18130,18130,14924,70065
11/13/2007,18270,18570,18265,18535,14253,70865
11/14/2007,18735,18740,18600,18600,14553,70888
11/15/2007,18300,18315,18240,18285,13260,70018
11/16/2007,18280,18290,18220,18290,9430,69441
11/19/2007,18160,18160,17880,17880,13039,69962
11/20/2007,18235,18300,18175,18285,16696,67906
11/21/2007,17760,17855,17760,17805,14946,69253
11/23/2007,17975,18100,17975,18100,7739,68960
11/26/2007,18100,18100,17950,17950,12917,68864
11/27/2007,18260,18370,18200,18370,13457,68228
11/28/2007,18450,18635,18450,18635,15194,69173
11/29/2007,18735,18815,18680,18685,9743,68442
11/30/2007,19005,19005,18890,18890,10746,68651
12/03/2007,18680,18770,18680,18735,9215,69261
12/04/2007,18460,18525,18460,18525,11162,68782
12/05/2007,19005,19005,18890,18960,10906,67805
12/06/2007,19160,19190,19160,19190,11971,68982
12/07/2007,19170,19170,19110,19110,10185,68908
12/10/2007,19140,19140,19125,19130,22802,65649
12/11/2007,19205,19205,18700,18715,36745,60656
12/12/2007,19030,19030,18900,19020,35973,61547
12/13/2007,16235,16240,16235,16240,25225,61965
12/14/2007,16175,16175,16065,16065,15133,62203
12/17/2007,15885,15885,15620,15650,9199,62922
12/18/2007,15855,15870,15855,15870,10857,62793
12/19/2007,15785,15785,15785,15785,9212,63175
12/20/2007,15755,15755,15695,15730,7819,62767
12/21/2007,16045,16205,16045,16205,7571,62816
12/24/2007,16260,16260,16260,16260,1588,62597
12/26/2007,16280,16310,16280,16310,1660,62678
12/27/2007,16105,16105,16000,16000,6444,62994
12/28/2007,16020,16055,15910,15910,5450,62692
12/31/2007,15780,15780,15780,15780,2631,63928
01/02/2008,15815,15825,15525,15555,9228,65334
01/03/2008,15495,15525,15455,15475,9375,64714
01/04/2008,15245,15245,15025,15080,17359,66930
01/07/2008,15115,15135,15065,15085,15152,67976
01/08/2008,15220,15220,14955,14975,14822,67482
01/09/2008,15095,15195,15065,15185,13731,67144
01/10/2008,14955,15080,14955,15080,14056,67401
01/11/2008,14710,14750,14705,14750,13433,66933
01/14/2008,14775,14850,14755,14785,7816,67636
01/15/2008,14425,14425,14255,14370,16515,68650
01/16/2008,14015,14200,14010,14160,18826,68899
01/17/2008,14180,14285,13935,13935,19152,69645
01/18/2008,14375,14375,14125,14135,17379,69953
01/22/2008,13375,13855,13265,13685,39924,76277
01/23/2008,13025,13670,13025,13670,27843,76647
01/24/2008,13890,13890,13855,13855,16447,76726
01/25/2008,14275,14365,13925,14045,22089,79989
01/28/2008,13805,13940,13775,13895,17204,80896
01/29/2008,14170,14170,14050,14125,11148,80004
01/30/2008,13985,14195,13965,13970,17390,81099
01/31/2008,13965,14295,13965,14175,22310,83865
02/01/2008,14425,14425,14255,14375,13773,82619
02/04/2008,14375,14415,14360,14360,9965,80681
02/05/2008,13930,13945,13930,13945,17539,80133
02/06/2008,13795,13795,13615,13690,15847,82554
02/07/2008,13825,13835,13825,13835,15536,82907
02/08/2008,13620,13620,13475,13525,10916,83062
02/11/2008,13540,13595,13515,13585,10244,82535
02/12/2008,13855,13855,13810,13810,14506,83831
02/13/2008,13930,13930,13875,13875,10075,83496
02/14/2008,14025,14025,14025,14025,15605,81801
02/15/2008,14135,14150,14135,14150,11991,80528
02/19/2008,14465,14465,14285,14295,14353,79601
02/20/2008,13875,14055,13875,14055,19261,81736
02/21/2008,14345,14345,14110,14110,12197,80316
02/22/2008,14170,14170,14170,14170,10018,80854
02/25/2008,14435,14595,14435,14595,15017,80233
02/26/2008,14625,14625,14625,14625,10540,80422
02/27/2008,14525,14525,14490,14490,12760,80878
02/28/2008,14325,14355,14250,14260,13320,81619
02/29/2008,13880,13880,13880,13880,13930,81437
03/03/2008,13635,13710,13635,13710,16203,82420
03/04/2008,13525,13525,13295,13485,16934,82960
03/05/2008,13695,13705,13610,13610,18238,82349
03/06/2008,13565,13565,13390,13390,14674,81589
03/07/2008,13205,13230,13205,13230,18088,81704
03/10/2008,13185,13185,13000,13000,28842,74080
03/11/2008,13335,13580,13335,13580,59540,56715
03/12/2008,13325,13580,13325,13325,27122,51974
03/13/2008,13170,13320,13170,13170,39167,71239
03/14/2008,12755,12755,12680,12680,25539,72430
03/17/2008,12390,12490,12220,12375,23786,72725
03/18/2008,12760,13030,12760,13030,20439,74842
03/19/2008,12880,12880,12535,12535,21454,74792
03/20/2008,12610,12790,12610,12790,11313,73401
03/24/2008,13200,13310,13200,13255,6941,73674
03/25/2008,13345,13345,13345,13345,14217,73377
03/26/2008,13320,13320,13150,13150,13132,73409
03/27/2008,13340,13345,13230,13230,13239,74465
03/28/2008,13355,13355,13255,13255,12951,72634
03/31/2008,13170,13275,13170,13275,11908,72790
04/01/2008,13820,13860,13815,13815,14960,72852
04/02/2008,13970,13970,13810,13875,13412,73218
04/03/2008,13975,13975,13975,13975,12248,73605
04/04/2008,13890,13890,13890,13890,9093,73710
04/07/2008,14135,14135,14040,14040,9889,74157
04/08/2008,13965,13965,13965,13965,11143,72097
04/09/2008,13705,13705,13705,13705,13517,73986
04/10/2008,13500,13620,13500,13620,17229,74312
04/11/2008,13625,13625,13625,13625,17100,75030
04/14/2008,13550,13550,13535,13535,8415,73922
04/15/2008,13625,13625,13625,13625,10093,73578
04/16/2008,13955,14080,13955,14080,12969,75234
04/17/2008,13985,14065,13985,14065,12325,75790
04/18/2008,14400,14460,14340,14340,12421,76913
04/21/2008,14250,14270,14250,14270,10206,78013
04/22/2008,14020,14125,14020,14125,11321,78120
04/23/2008,14270,14270,14250,14250,10919,78765
04/24/2008,14270,14375,14270,14290,10829,78760
04/25/2008,14595,14595,14530,14530,12943,79934
04/28/2008,14610,14640,14590,14590,9373,79923
04/29/2008,14470,14480,14440,14480,14858,82990
04/30/2008,14500,14500,14500,14500,17743,85310
05/01/2008,14690,14690,14690,14690,10140,86877
05/02/2008,14900,14900,14795,14795,13852,88697
05/05/2008,14745,14745,14745,14745,5020,88763
05/06/2008,14620,14760,14620,14755,8810,88706
05/07/2008,14530,14530,14530,14530,11317,89203
05/08/2008,14505,14505,14505,14505,11608,90561
05/09/2008,14140,14205,14140,14205,11104,91435
05/12/2008,14380,14435,14270,14435,8711,91018
05/13/2008,14500,14595,14500,14595,10928,90431
05/14/2008,14775,14775,14775,14775,11832,89828
05/15/2008,14940,14945,14930,14945,8658,90106
05/16/2008,14890,14920,14890,14920,11295,89343
05/19/2008,14970,14970,14870,14870,9747,90309
05/20/2008,14660,14845,14565,14590,13024,90515
05/21/2008,14470,14470,14335,14335,14770,90130
05/22/2008,14610,14610,14610,14610,10948,89977
05/23/2008,14455,14455,14455,14455,10532,90353
05/27/2008,14500,14535,14500,14535,11998,90694
05/28/2008,14340,14505,14340,14505,11847,90739
05/29/2008,14720,14800,14720,14800,14446,90298
05/30/2008,14980,14985,14940,14940,9205,91038
06/02/2008,14815,14815,14725,14785,10685,91699
06/03/2008,14790,14790,14790,14790,18617,87901
06/04/2008,14935,14935,14935,14935,27750,84647
06/05/2008,15070,15145,15070,15145,13146,81512
06/06/2008,14620,14640,14620,14635,22877,79685
06/09/2008,14790,14790,14790,14790,24203,73114
06/10/2008,14665,14665,14615,14615,29158,64474
06/11/2008,14470,14615,14470,14470,37551,55208
06/12/2008,14530,14530,14530,14530,15027,60778
06/13/2008,14670,14670,14670,14670,11855,61324
06/16/2008,14710,14835,14710,14835,13355,64452
06/17/2008,15015,15015,14835,14835,12144,63621
06/18/2008,14925,14925,14735,14735,12379,63018
06/19/2008,14630,14750,14630,14715,13162,64270
06/20/2008,14365,14365,14185,14215,15698,64868
06/23/2008,14295,14340,14295,14320,10331,64840
06/24/2008,14295,14295,14240,14280,18425,67066
06/25/2008,14565,14565,14490,14490,15087,68141
06/26/2008,14120,14120,14005,14025,18553,69350
06/27/2008,13970,14010,13970,14010,12916,70694
06/30/2008,14055,14055,13985,13985,10174,70615
07/01/2008,13870,13955,13855,13955,17235,71423
07/02/2008,13880,13880,13660,13660,14822,71563
07/03/2008,13815,13815,13815,13815,11311,70701
07/07/2008,13830,13945,13830,13835,15454,68479
07/08/2008,13615,13770,13610,13770,15875,68853
07/09/2008,13695,13695,13485,13485,17023,70482
07/10/2008,13555,13630,13510,13595,16371,71043
07/11/2008,13290,13410,13290,13410,24717,72546
07/14/2008,13525,13525,13420,13420,13841,72595
07/15/2008,13075,13075,13075,13075,21019,73739
07/16/2008,13205,13455,13205,13455,18075,72901
07/17/2008,13490,13650,13490,13580,15844,73217
07/18/2008,13590,13590,13590,13590,18619,74435
07/21/2008,13650,13650,13645,13650,10725,75127
07/22/2008,13640,13785,13640,13785,15822,75263
07/23/2008,13935,13935,13935,13935,13513,75258
07/24/2008,14000,14000,13880,13880,18044,76370
07/25/2008,13960,13960,13960,13960,12823,76401
07/28/2008,13770,13770,13720,13720,9962,77034
07/29/2008,13795,13795,13795,13795,13027,76983
07/30/2008,13950,13950,13950,13950,15246,76279
07/31/2008,13840,13840,13785,13785,14622,77555
08/01/2008,13555,13555,13555,13555,15199,78772
08/04/2008,13380,13380,13380,13380,10795,78533
08/05/2008,13625,13625,13625,13625,12568,78103
08/06/2008,13700,13780,13700,13780,10985,77573
08/07/2008,13530,13545,13520,13520,13150,77688
08/08/2008,13750,13750,13750,13750,13168,78336
08/11/2008,13875,13960,13855,13875,10861,76605
08/12/2008,13710,13710,13710,13710,10068,76640
08/13/2008,13400,13435,13400,13435,15406,76851
08/14/2008,13405,13405,13405,13405,11595,76183
08/15/2008,13410,13410,13410,13410,9829,75990
08/18/2008,13600,13600,13445,13445,12973,76552
08/19/2008,13205,13445,13205,13205,13060,78091
08/20/2008,13310,13310,13310,13310,10472,77493
08/21/2008,13235,13235,13235,13235,10468,78419
08/22/2008,13355,13370,13355,13370,11935,79047
08/25/2008,13135,13135,13135,13135,8176,79056
08/26/2008,13275,13300,13275,13275,9663,78436
08/27/2008,13350,13350,13350,13350,8619,78793
08/28/2008,13455,13455,13455,13455,10906,79441
08/29/2008,13460,13460,13360,13360,10550,80881
09/02/2008,13275,13275,13150,13150,14958,81347
09/03/2008,13115,13115,13115,13115,10512,83417
09/04/2008,12850,12850,12685,12685,19271,82529
09/05/2008,12540,12625,12540,12625,20389,82773
09/08/2008,13005,13020,12975,12975,24930,76914
09/09/2008,12900,12900,12610,12635,47973,67856
09/10/2008,12710,12780,12710,12720,45227,52198
09/11/2008,12420,12710,12420,12695,15710,47642
09/12/2008,12765,12765,12765,12765,14208,47309
09/15/2008,12310,12310,12180,12180,21285,53586
09/16/2008,12025,12210,11985,12210,30282,54885
09/17/2008,12000,12000,11680,11775,27908,57945
09/18/2008,12210,12210,12210,12210,32345,58973
09/19/2008,12730,12730,12730,12730,26193,61354
09/22/2008,12710,12710,12315,12315,17353,58130
09/23/2008,12180,12180,12180,12180,16154,58566
09/24/2008,12460,12460,12460,12460,17847,58109
09/25/2008,12655,12655,12655,12655,19139,57463
09/26/2008,12570,12570,12570,12570,12694,58223
09/29/2008,11890,11950,11665,11665,24105,60261
09/30/2008,12105,12105,12105,12105,19691,60981
10/01/2008,12050,12050,12050,12050,16610,61365
10/02/2008,11510,11510,11510,11510,16072,61767
10/03/2008,11555,11650,11370,11370,19737,63917
10/06/2008,10545,10545,10545,10545,22934,63625
10/07/2008,10270,10270,10270,10270,23682,63245
10/08/2008,9700,9700,9635,9635,41861,65199
10/09/2008,9065,9065,9065,9065,24834,63875
10/10/2008,8405,8600,8405,8450,34267,65681
10/13/2008,9450,9450,9450,9450,18658,66129
10/14/2008,9885,9885,9885,9885,31861,65558
10/15/2008,9580,9675,8915,8915,19987,63948
10/16/2008,9150,9255,8950,9255,40738,63135
10/17/2008,9250,9320,9105,9105,25272,66502
10/20/2008,9845,9845,9845,9845,13444,65575
10/21/2008,9455,9455,9455,9455,20252,62457
10/22/2008,8665,8665,8665,8665,18105,63508
10/23/2008,8530,8910,8530,8910,23598,62856
10/24/2008,8000,8000,8000,8000,19241,64412
10/27/2008,7750,7870,7560,7560,21990,64358
10/28/2008,8560,8560,8560,8560,24744,64094
10/29/2008,8925,8925,8925,8925,20276,61841
10/30/2008,9550,9550,9550,9550,21103,61464
10/31/2008,9385,9385,9385,9385,16212,62741
11/03/2008,9530,9530,9530,9530,9375,62347
11/04/2008,10035,10035,10035,10035,14648,63150
11/05/2008,9605,9605,9605,9605,15258,63969
11/06/2008,8820,8820,8820,8820,21031,65351
11/07/2008,9295,9295,9295,9295,14198,64812
11/10/2008,9430,9430,9430,9430,13057,65630
11/11/2008,9005,9005,9005,9005,14475,64354
11/12/2008,8615,8615,8615,8615,17625,65427
11/13/2008,9305,9305,9305,9305,17924,66009
11/14/2008,8900,8900,8900,8900,15644,64478
11/17/2008,8870,8870,8870,8870,15672,65316
11/18/2008,8960,8960,8960,8960,14262,64608
11/19/2008,8315,8315,8315,8315,14373,63796
11/20/2008,7775,7775,7775,7775,22737,62853
11/21/2008,8380,8380,8380,8380,20850,62596
11/24/2008,8510,9060,8510,8920,16655,61999
11/25/2008,8975,8975,8785,8785,17952,61662
11/26/2008,8640,9015,8630,9015,10898,61225
11/28/2008,8965,8965,8965,8965,6793,61316
12/01/2008,8330,8330,8210,8210,17080,62578
12/02/2008,8590,8590,8525,8525,15981,62402
12/03/2008,8275,8625,8275,8625,15137,61813
12/04/2008,8250,8250,8250,8250,16025,61740
12/05/2008,8465,8465,8465,8465,16736,60989
12/08/2008,8945,8945,8945,8945,20665,60302
12/09/2008,8930,8980,8860,8860,42096,51065
12/10/2008,9115,9115,9085,9085,19153,46238
12/11/2008,9085,9085,8815,8925,18026,28936
12/12/2008,8880,8980,8850,8980,14727,30099
12/15/2008,9035,9035,9035,9035,8730,30139
12/16/2008,9045,9305,9020,9305,9829,30837
12/17/2008,9035,9080,9035,9080,11,30837
12/18/2008,9100,9100,9100,9100,7100,30698
12/19/2008,8840,8840,8840,8840,7393,31593
12/22/2008,9105,9105,8890,8890,5902,31471
12/23/2008,8830,8830,8830,8830,4015,31488
12/24/2008,8895,8895,8895,8895,1475,31515
12/26/2008,9080,9080,9080,9080,592,31340
12/29/2008,9135,9135,9135,9135,4142,31550
12/30/2008,9255,9335,9255,9335,2870,31543
12/31/2008,9405,9405,9405,9405,2919,31014
01/02/2009,9630,9630,9630,9630,5940,31771
01/05/2009,9545,9545,9545,9545,9008,32896
01/06/2009,9510,9510,9510,9510,9232,32991
01/07/2009,9465,9465,9315,9315,8665,33990
01/08/2009,9305,9305,9305,9305,10515,33895
01/09/2009,9115,9115,9060,9060,9644,34518
01/12/2009,8845,8845,8845,8845,10072,34953
01/13/2009,8710,8710,8710,8710,9527,35489
01/14/2009,8495,8495,8440,8440,12807,35662
01/15/2009,8465,8470,8390,8390,12877,34386
01/16/2009,8540,8550,8540,8550,12802,34382
01/20/2009,8365,8365,8130,8130,13952,34438
01/21/2009,8365,8365,8365,8365,18692,34218
01/22/2009,8100,8230,8100,8230,15958,35309
01/23/2009,8105,8105,8105,8105,13442,35801
01/26/2009,8150,8150,8150,8150,13830,35814
01/27/2009,8435,8435,8325,8325,11455,35614
01/28/2009,8650,8650,8650,8650,10648,36299
01/29/2009,8345,8345,8345,8345,11481,37405
01/30/2009,8160,8160,8160,8160,9513,37591
02/02/2009,8155,8155,8155,8155,9103,37199
02/03/2009,8225,8225,8225,8225,11664,37568
02/04/2009,8275,8340,8275,8340,10663,37734
02/05/2009,8410,8410,8410,8410,14800,39117
02/06/2009,8535,8605,8535,8605,11876,38766
02/09/2009,8450,8450,8450,8450,10120,38644
02/10/2009,8045,8045,8045,8045,16453,38879
02/11/2009,8070,8070,8070,8070,9843,39019
02/12/2009,8075,8075,8075,8075,15398,38955
02/13/2009,8005,8005,7990,7990,10516,38682
02/17/2009,7720,7720,7720,7720,14541,38756
02/18/2009,7925,7925,7850,7850,13963,37771
02/19/2009,7805,7805,7805,7805,9683,37889
02/20/2009,7525,7560,7525,7560,18261,37690
02/23/2009,7445,7445,7445,7445,13873,37138
02/24/2009,7735,7735,7735,7735,18258,37199
02/25/2009,7695,7695,7680,7680,18140,36890
02/26/2009,7670,7670,7670,7670,11072,36513
02/27/2009,7705,7705,7645,7645,14643,37122
03/02/2009,7335,7335,7335,7335,14166,38159
03/03/2009,7330,7330,7330,7330,0,38159
03/04/2009,7650,7650,7650,7650,14750,38119
03/05/2009,7490,7490,7490,7490,14886,37302
03/06/2009,7425,7425,7425,7425,16130,35969
03/09/2009,7245,7425,7245,7245,17476,34133
03/10/2009,7605,7605,7605,7605,30945,32739
03/11/2009,7665,7665,7665,7665,28099,28173
03/12/2009,7725,7725,7725,7725,20494,26967
03/13/2009,7890,7925,7890,7925,13396,27164
03/16/2009,8035,8035,8035,8035,14332,27516
03/17/2009,8315,8315,8315,8315,12795,27943
03/18/2009,8290,8290,8290,8290,14598,27131
03/19/2009,8130,8130,8130,8130,15927,27323
03/20/2009,8050,8050,8050,8050,10091,27616
03/23/2009,8625,8705,8625,8705,14780,27242
03/24/2009,8645,8645,8645,8645,9396,27497
03/25/2009,8685,8685,8685,8685,12987,27841
03/26/2009,9045,9045,9045,9045,12032,28170
03/27/2009,8865,8865,8865,8865,11212,27339
03/30/2009,8400,8420,8400,8420,10060,26608
03/31/2009,8590,8590,8590,8590,12523,28924
04/01/2009,8840,8840,8840,8840,11868,27892
04/02/2009,9255,9255,9255,9255,12262,28853
04/03/2009,9200,9200,9200,9200,10214,28740
04/06/2009,9160,9160,9160,9160,10283,28647
04/07/2009,9025,9025,9025,9025,8983,28454
04/08/2009,8955,8955,8955,8955,11136,28938
04/09/2009,9345,9345,9345,9345,8818,28802
04/13/2009,9245,9245,9245,9245,3543,28752
04/14/2009,9110,9110,9110,9110,10658,29342
04/15/2009,9040,9150,9040,9150,8959,29443
04/16/2009,9165,9165,9165,9165,9770,29079
04/17/2009,9225,9225,9225,9225,8993,28435
04/20/2009,8960,8960,8960,8960,13682,27249
04/21/2009,9105,9105,9105,9105,13623,26180
04/22/2009,9020,9020,9020,9020,13182,26707
04/23/2009,9145,9145,9145,9145,10318,27131
04/24/2009,9185,9185,9185,9185,9919,27750
04/27/2009,9060,9060,9060,9060,10415,27954
04/28/2009,8870,8870,8870,8870,9171,27907
04/29/2009,9040,9040,9040,9040,9729,28430
04/30/2009,9120,9120,9120,9120,11525,28661
05/01/2009,9375,9375,9375,9375,6090,28890
05/04/2009,9560,9560,9560,9560,9784,30145
05/05/2009,9575,9575,9575,9575,8421,30687
05/06/2009,9685,9685,9685,9685,10643,30713
05/07/2009,9545,9545,9545,9545,14506,30534
05/08/2009,9765,9765,9765,9765,10006,30399
05/11/2009,9620,9620,9620,9620,0,29706
05/12/2009,9585,9585,9585,9585,12142,30615
05/13/2009,9335,9335,9335,9335,14481,31222
05/14/2009,9365,9365,9365,9365,14244,29021
05/15/2009,9400,9400,9400,9400,12100,26966
05/18/2009,9600,9600,9600,9600,11034,26618
05/19/2009,9570,9570,9570,9570,12190,25826
05/20/2009,9545,9545,9545,9545,13993,27816
05/21/2009,9415,9415,9355,9355,10296,25057
05/22/2009,9445,9445,9445,9445,7126,25338
05/26/2009,9730,9730,9730,9730,13019,25475
05/27/2009,9605,9605,9605,9605,9757,25291
05/28/2009,9740,9740,9740,9740,12314,26220
05/29/2009,9775,9775,9775,9775,8357,26431
06/01/2009,10050,10050,10050,10050,13221,26646
06/02/2009,9980,9980,9980,9980,8720,27030
06/03/2009,9850,9980,9850,9850,9436,26368
06/04/2009,9975,9975,9975,9975,10122,25942
06/05/2009,10110,10110,10110,10110,12630,25303
06/08/2009,10075,10110,10075,10085,15497,24304
06/09/2009,10065,10065,10040,10040,19671,19173
06/10/2009,10225,10225,10225,10225,15782,15126
06/11/2009,10225,10225,10225,10225,12178,21854
06/12/2009,10315,10315,10315,10315,5557,22433
06/15/2009,10035,10035,10035,10035,10566,22626
06/16/2009,9870,9870,9870,9870,9370,22782
06/17/2009,9935,9935,9935,9935,11596,22895
06/18/2009,9940,9940,9940,9940,9481,23797
06/19/2009,10025,10025,10025,10025,7734,23512
06/22/2009,9800,9800,9800,9800,11223,23678
06/23/2009,9745,9745,9745,9745,7953,23105
06/24/2009,9840,9840,9840,9840,11268,22175
06/25/2009,10090,10090,10090,10090,10632,23238
06/26/2009,10090,10090,10090,10090,8313,24389
06/29/2009,10135,10135,10135,10135,6704,25044
06/30/2009,10080,10080,10080,10080,8616,24839
07/01/2009,10190,10190,10190,10190,8721,26195
07/02/2009,9880,9880,9880,9880,8727,25885
07/06/2009,9890,9890,9890,9890,8954,26169
07/07/2009,9725,9725,9725,9725,6829,26249
07/08/2009,9480,9480,9480,9480,12776,27824
07/09/2009,9520,9520,9520,9520,9004,27173
07/10/2009,9395,9420,9395,9420,11075,28966
07/13/2009,9450,9450,9450,9450,13905,27519
07/14/2009,9500,9500,9500,9500,5919,26785
07/15/2009,9710,9710,9710,9710,11569,27795
07/16/2009,9565,9630,9560,9630,12336,29125
07/17/2009,9670,9670,9670,9670,6789,28984
07/20/2009,9785,9785,9785,9785,7705,29160
07/21/2009,9860,9860,9860,9860,9436,29422
07/22/2009,9945,9945,9945,9945,8725,30078
07/23/2009,10205,10205,10145,10145,8867,31143
07/24/2009,10255,10255,10220,10220,8324,31871
07/27/2009,10310,10310,10310,10310,7396,31870
07/28/2009,10200,10200,10200,10200,9776,32773
07/29/2009,10320,10320,10320,10320,9711,32589
07/30/2009,10480,10480,10480,10480,14108,34349
07/31/2009,10490,10490,10490,10490,9850,33281
08/03/2009,10640,10640,10640,10640,10762,33093
08/04/2009,10625,10625,10625,10625,8295,32298
08/05/2009,10465,10465,10465,10465,11063,32949
08/06/2009,10590,10590,10590,10590,9695,33385
08/07/2009,10770,10770,10770,10770,15189,35376
08/10/2009,10715,10715,10715,10715,10491,36986
08/11/2009,10630,10630,10630,10630,9466,36585
08/12/2009,10685,10685,10685,10685,10500,36271
08/13/2009,10720,10720,10720,10720,9088,36366
08/14/2009,10695,10695,10695,10695,10459,36283
08/17/2009,10295,10295,10295,10295,12924,35494
08/18/2009,10455,10455,10455,10455,9415,35351
08/19/2009,10425,10425,10425,10425,10392,35638
08/20/2009,10560,10560,10560,10560,7642,35699
08/21/2009,10665,10665,10665,10665,13592,37693
08/24/2009,10745,10745,10745,10745,12238,38573
08/25/2009,10740,10740,10740,10740,9902,39087
08/26/2009,10775,10775,10775,10775,7554,39210
08/27/2009,10705,10705,10705,10705,12354,39015
08/28/2009,10725,10725,10725,10725,9055,38799
08/31/2009,10600,10600,10600,10600,8097,38270
09/01/2009,10425,10425,10425,10425,16191,36672
09/02/2009,10380,10380,10380,10380,11616,36677
09/03/2009,10380,10380,10380,10380,9111,36862
09/04/2009,10470,10470,10470,10470,9984,36746
09/08/2009,10555,10555,10555,10555,34158,26130
09/09/2009,10590,10590,10590,10590,19600,20975
09/10/2009,10650,10650,10650,10650,11622,30659
09/11/2009,10520,10520,10520,10520,10094,31460
09/14/2009,10405,10520,10405,10405,8244,31615
09/15/2009,10390,10390,10390,10390,9432,32137
09/16/2009,10460,10460,10460,10460,9202,33039
09/17/2009,10530,10530,10530,10530,9965,32712
09/18/2009,10525,10525,10525,10525,7913,33120
09/21/2009,10510,10510,10510,10510,6657,32969
09/22/2009,10525,10525,10525,10525,6155,33471
09/23/2009,10475,10475,10475,10475,8251,34652
09/24/2009,10445,10475,10445,10475,16108,33850
09/25/2009,10275,10275,10275,10275,14146,34506
09/28/2009,10320,10320,10320,10320,18773,32296
09/29/2009,10190,10190,10190,10190,10581,31497
09/30/2009,10140,10140,10140,10140,13058,31337
10/01/2009,9920,9920,9920,9920,13452,30235
10/02/2009,9810,9810,9810,9810,12514,30255
10/05/2009,9860,9860,9860,9860,8616,30056
10/06/2009,9820,9820,9820,9820,13516,29266
10/07/2009,9870,9870,9870,9870,10087,28994
10/08/2009,9975,9975,9975,9975,8447,29878
10/09/2009,10125,10160,10125,10160,7331,29980
10/12/2009,10180,10180,10180,10180,4404,30388
10/13/2009,10150,10150,10150,10150,6226,30032
10/14/2009,10265,10280,10235,10280,6728,30856
10/15/2009,10400,10400,10400,10400,8041,30867
10/16/2009,10290,10290,10290,10290,8543,30699
10/19/2009,10385,10385,10385,10385,7832,31212
10/20/2009,10430,10430,10410,10410,8541,31120
10/21/2009,10430,10430,10345,10345,8664,31226
10/22/2009,10345,10440,10345,10430,9342,31404
10/23/2009,10330,10330,10330,10330,12140,31886
10/26/2009,10435,10515,10290,10335,14284,31946
10/27/2009,10300,10300,10235,10235,10554,31562
10/28/2009,9970,9970,9970,9970,13065,31314
10/29/2009,10125,10125,10125,10125,10992,30634
10/30/2009,10070,10070,9815,9815,13994,30494
11/02/2009,9890,9890,9890,9890,12039,30098
11/03/2009,9900,9900,9900,9900,10036,30202
11/04/2009,9950,9950,9950,9950,9860,29644
11/05/2009,9945,9945,9945,9945,8050,29918
11/06/2009,9895,9895,9895,9895,10653,30646
11/09/2009,10085,10085,10085,10085,6472,31018
11/10/2009,9955,10025,9955,10025,6788,31439
11/11/2009,10015,10015,10015,10015,6868,31293
11/12/2009,9920,9920,9855,9855,9276,31438
11/13/2009,9860,9860,9860,9860,7598,31509
11/16/2009,9955,9955,9955,9955,9809,33309
11/17/2009,9850,9850,9850,9850,7076,33299
11/18/2009,9800,9800,9800,9800,6701,33561
11/19/2009,9535,9535,9535,9535,15137,33890
11/20/2009,9555,9555,9555,9555,7821,32879
11/23/2009,9635,9635,9635,9635,7541,32998
11/24/2009,9435,9435,9435,9435,7509,33778
11/25/2009,9485,9485,9485,9485,4929,33951
11/27/2009,9295,9295,9295,9295,10703,34719
11/30/2009,9320,9320,9320,9320,11496,34238
12/01/2009,9710,9710,9710,9710,10926,34950
12/02/2009,9780,9780,9780,9780,12244,36929
12/03/2009,10125,10125,10000,10000,14273,36332
12/04/2009,10300,10300,10300,10300,19107,39919
12/07/2009,10190,10300,10190,10190,17788,33883
12/08/2009,10055,10055,10055,10055,23857,35566
12/09/2009,10020,10020,10020,10020,15928,26286
12/10/2009,9995,9995,9995,9995,8099,26452
12/11/2009,10165,10165,10160,10160,8338,26658
12/14/2009,10130,10130,10130,10130,3929,25855
12/15/2009,10125,10180,10125,10180,5475,25848
12/16/2009,10295,10300,10285,10300,4916,26008
12/17/2009,10175,10175,10175,10175,7021,25726
12/18/2009,10130,10165,10130,10165,6696,25068
12/21/2009,10315,10315,10315,10315,4072,25142
12/22/2009,10485,10485,10485,10485,5751,24375
12/23/2009,10515,10515,10515,10515,2787,24670
12/24/2009,10580,10580,10580,10580,1265,24196
12/28/2009,10695,10695,10665,10665,2140,24700
12/29/2009,10705,10740,10705,10740,2197,24800
12/30/2009,10675,10675,10675,10675,3956,25322
12/31/2009,10675,10675,10645,10670,1188,25275
01/04/2010,10880,10880,10880,10880,9323,28890
01/05/2010,10830,10830,10830,10830,13260,36093
01/06/2010,10840,10840,10840,10840,7311,36833
01/07/2010,10800,10810,10800,10810,5451,36421
01/08/2010,10890,10890,10890,10890,6018,36778
01/11/2010,10865,10905,10865,10905,7922,38492
01/12/2010,10805,10805,10805,10805,11917,38254
01/13/2010,10750,10835,10750,10835,7227,38337
01/14/2010,10965,10965,10965,10965,6716,39150
01/15/2010,10875,10875,10875,10875,9644,39264
01/19/2010,10905,10905,10905,10905,8340,40127
01/20/2010,10695,10695,10695,10695,9858,39760
01/21/2010,10640,10640,10640,10640,14814,39874
01/22/2010,10385,10385,10385,10385,11135,39053
01/25/2010,10510,10510,10510,10510,8811,39682
01/26/2010,10375,10375,10375,10375,12017,41754
01/27/2010,10355,10355,10355,10355,8503,41654
01/28/2010,10250,10355,10235,10325,11739,41411
01/29/2010,10240,10240,10240,10240,12142,40946
02/01/2010,10320,10320,10320,10320,7423,40933
02/02/2010,10530,10530,10455,10455,8085,42095
02/03/2010,10470,10470,10470,10470,8929,39074
02/04/2010,10070,10070,10070,10070,17682,42407
02/05/2010,10000,10000,10000,10000,17682,42407
02/08/2010,9900,9900,9900,9900,9812,39779
02/09/2010,10045,10045,10045,10045,11543,39460
02/10/2010,10060,10060,10060,10060,10031,40125
02/11/2010,10080,10080,10080,10080,8105,38352
02/12/2010,10110,10110,10110,10110,8718,40186
02/16/2010,10205,10205,10205,10205,8157,39443
02/17/2010,10385,10385,10385,10385,7341,39089
02/18/2010,10440,10440,10440,10440,6825,40345
02/19/2010,10290,10290,10290,10290,11853,41548
02/22/2010,10385,10385,10385,10385,7537,40544
02/23/2010,10220,10220,10220,10220,13487,40637
02/24/2010,10245,10245,10245,10245,7134,39312
02/25/2010,10075,10075,10075,10075,10214,40285
02/26/2010,10075,10165,10075,10165,7415,40018
03/01/2010,10240,10240,10240,10240,6173,39334
03/02/2010,10250,10250,10250,10250,9107,40482
03/03/2010,10255,10255,10255,10255,6834,39435
03/04/2010,10235,10235,10235,10235,10276,40087
03/05/2010,10550,10550,10550,10550,12352,40638
03/08/2010,10630,10630,10630,10630,24438,38817
03/09/2010,10595,10630,10595,10595,29915,30679
03/10/2010,10625,10625,10625,10625,13027,23931
03/11/2010,10725,10725,10725,10725,11454,38080
03/12/2010,10805,10805,10805,10805,12642,41705
03/15/2010,10730,10730,10730,10730,6073,41790
03/16/2010,10790,10790,10790,10790,6535,42225
03/17/2010,10835,10835,10835,10835,7094,42926
03/18/2010,10800,10800,10800,10800,6745,42887
03/19/2010,10755,10755,10755,10755,8954,42038
03/22/2010,10725,10725,10725,10725,7966,42755
03/23/2010,10815,10815,10815,10815,8661,43251
03/24/2010,10855,10855,10855,10855,9584,43693
03/25/2010,10975,10975,10870,10870,9281,44030
03/26/2010,10960,10960,10960,10960,9260,43598
03/29/2010,11105,11105,11095,11095,6015,44140
03/30/2010,11145,11145,11145,11145,10846,44669
03/31/2010,11175,11175,11175,11175,9224,45056
04/01/2010,11395,11395,11395,11395,9724,46538
04/05/2010,11415,11415,11415,11415,2941,46255
04/06/2010,11360,11360,11360,11360,7604,47175
04/07/2010,11295,11295,11295,11295,8741,47173
04/08/2010,11265,11265,11265,11265,7470,47762
04/09/2010,11290,11290,11290,11290,8625,48225
04/12/2010,11300,11300,11300,11300,5289,47886
04/13/2010,11230,11230,11230,11230,7437,48173
04/14/2010,11315,11315,11315,11315,8266,49905
04/15/2010,11300,11300,11300,11300,6495,48910
04/16/2010,10945,10945,10945,10945,22569,52617
04/19/2010,10980,10980,10980,10980,16602,49631
04/20/2010,11030,11030,11030,11030,10908,50009
04/21/2010,11055,11055,11055,11055,9516,50774
04/22/2010,10935,10935,10935,10935,12901,50982
04/23/2010,11035,11035,11035,11035,11168,46138
04/26/2010,11205,11205,11205,11205,12890,46527
04/27/2010,10920,10920,10920,10920,19700,47696
04/28/2010,10970,10970,10970,10970,22842,47301
04/29/2010,11100,11100,11100,11100,11222,42904
04/30/2010,11010,11010,11010,11010,11640,43405
05/03/2010,11120,11120,11120,11120,8250,42831
05/04/2010,10735,10735,10735,10735,22259,43419
05/05/2010,10605,10675,10605,10675,17359,40071
05/06/2010,10200,10200,10200,10200,50182,47875
05/07/2010,10190,10190,10190,10190,34424,53733
05/10/2010,10720,10720,10720,10720,26434,56891
05/11/2010,10450,10450,10450,10450,15500,54946
05/12/2010,10560,10560,10560,10560,12803,43515
05/13/2010,10500,10500,10500,10500,11450,44260
05/14/2010,10325,10325,10325,10325,15759,42879
05/17/2010,10300,10300,10300,10300,13321,43171
05/18/2010,10180,10180,10180,10180,14796,43313
05/19/2010,10130,10130,10130,10130,18744,44325
05/20/2010,9740,9740,9740,9740,25175,43136
05/21/2010,9845,9845,9845,9845,21558,45891
05/24/2010,9705,9705,9705,9705,11710,43098
05/25/2010,9560,9560,9560,9560,20259,46461
05/26/2010,9440,9440,9440,9440,14903,46306
05/27/2010,9795,9795,9795,9795,14656,46536
05/28/2010,9655,9655,9655,9655,15803,42818
06/01/2010,9635,9635,9635,9635,11415,42250
06/02/2010,9820,9820,9820,9820,11154,43308
06/03/2010,9925,9925,9925,9925,11223,43470
06/04/2010,9620,9620,9620,9620,17718,46553
06/07/2010,9405,9405,9405,9405,21518,46517
06/08/2010,9515,9515,9515,9515,19820,39162
06/09/2010,9495,9515,9495,9495,22644,38921
06/10/2010,9700,9700,9700,9700,13256,30429
06/11/2010,9800,9800,9800,9800,9738,29964
06/14/2010,9840,9840,9840,9840,7801,29248
06/15/2010,10030,10030,10030,10030,8264,30572
06/16/2010,10150,10150,10090,10090,7195,29662
06/17/2010,10030,10030,10030,10030,10083,29405
06/18/2010,9990,9990,9990,9990,6737,29242
06/21/2010,10150,10150,10150,10150,8631,28855
06/22/2010,9930,9930,9930,9930,11574,30840
06/23/2010,9875,9875,9875,9875,9712,31016
06/24/2010,9745,9745,9745,9745,11211,30570
06/25/2010,9740,9740,9740,9740,9557,30946
06/28/2010,9655,9655,9655,9655,9817,30498
06/29/2010,9275,9325,9275,9325,14669,30291
06/30/2010,9195,9195,9195,9195,10778,31718
07/01/2010,9170,9180,9165,9165,16476,32649
07/02/2010,9155,9155,9155,9155,0,32649
07/06/2010,9290,9290,9290,9290,13004,32413
07/07/2010,9505,9505,9505,9505,10806,32164
07/08/2010,9585,9585,9585,9585,8456,31805
07/09/2010,9590,9590,9590,9590,6605,31353
07/12/2010,9550,9550,9550,9550,6580,31455
07/13/2010,9600,9600,9600,9600,9815,32746
07/14/2010,9740,9740,9740,9740,7607,31407
07/15/2010,9595,9595,9595,9595,10817,32372
07/16/2010,9215,9215,9215,9215,14100,33391
07/19/2010,9240,9240,9240,9240,7556,31401
07/20/2010,9350,9350,9350,9350,9722,29642
07/21/2010,9175,9175,9175,9175,9876,30955
07/22/2010,9300,9300,9300,9300,10542,31818
07/23/2010,9470,9470,9470,9470,9702,30292
07/26/2010,9505,9505,9505,9505,7812,30070
07/27/2010,9605,9605,9605,9605,8769,30535
07/28/2010,9645,9645,9645,9645,8625,31421
07/29/2010,9595,9595,9595,9595,6786,30728
07/30/2010,9500,9500,9500,9500,10170,32477
08/02/2010,9690,9690,9690,9690,6501,31943
08/03/2010,9615,9615,9615,9615,9167,31888
08/04/2010,9600,9600,9600,9600,11027,31035
08/05/2010,9560,9560,9560,9560,6500,30004
08/06/2010,9550,9550,9550,9550,10756,30420
08/09/2010,9590,9590,9590,9590,6221,29808
08/10/2010,9445,9445,9445,9445,8734,30264
08/11/2010,9050,9085,9050,9085,13392,31005
08/12/2010,9130,9130,9130,9130,11387,30818
08/13/2010,9155,9155,9155,9155,9039,30354
08/16/2010,9095,9095,9095,9095,4862,29335
08/17/2010,9180,9180,9180,9180,7216,29685
08/18/2010,9180,9180,9180,9180,6562,29901
08/19/2010,9175,9175,9175,9175,13357,31118
08/20/2010,9110,9110,9110,9110,6746,30792
08/23/2010,8995,8995,8995,8995,5747,30248
08/24/2010,8810,8810,8810,8810,13296,32783
08/25/2010,8860,8860,8860,8860,10330,31231
08/26/2010,8790,8790,8790,8790,7480,30971
08/27/2010,9030,9030,9030,9030,13087,32370
08/30/2010,8935,8935,8935,8935,8225,31164
08/31/2010,8785,8785,8785,8785,12070,31414
09/01/2010,9065,9065,9065,9065,11745,29968
09/02/2010,9060,9060,9060,9060,8923,31627
09/03/2010,9135,9135,9135,9135,11666,30048
09/07/2010,9050,9135,9050,9050,26554,27005
09/08/2010,9070,9070,9070,9070,13768,14299
09/09/2010,9100,9100,9100,9100,6024,12338
09/10/2010,9250,9250,9250,9250,7021,26243
09/13/2010,9295,9295,9295,9295,6587,27546
09/14/2010,9245,9245,9245,9245,9792,28162
09/15/2010,9610,9610,9610,9610,18816,32542
09/16/2010,9535,9535,9535,9535,10306,31582
09/17/2010,9530,9530,9530,9530,8508,30518
09/20/2010,9675,9675,9675,9675,5502,29573
09/21/2010,9535,9535,9535,9535,8824,30537
09/22/2010,9430,9430,9430,9430,11728,31409
09/23/2010,9370,9370,9370,9370,7439,29816
09/24/2010,9505,9505,9505,9505,10168,31085
09/27/2010,9515,9515,9515,9515,5990,30122
09/28/2010,9475,9475,9475,9475,11824,31418
09/29/2010,9520,9520,9520,9520,8827,30204
09/30/2010,9405,9405,9405,9405,15164,32307
10/01/2010,9430,9430,9430,9430,8950,31067
10/04/2010,9310,9310,9310,9310,7754,30867
10/05/2010,9585,9585,9585,9585,16744,32389
10/06/2010,9665,9665,9665,9665,8276,31093
10/07/2010,9640,9640,9640,9640,11718,31264
10/08/2010,9605,9605,9605,9605,9282,32302
10/11/2010,9615,9615,9615,9615,1928,30639
10/12/2010,9435,9435,9435,9435,10820,34117
10/13/2010,9485,9485,9485,9485,10774,35053
10/14/2010,9545,9545,9545,9545,10486,33941
10/15/2010,9550,9550,9550,9550,8053,32408
10/18/2010,9505,9505,9505,9505,4929,32569
10/19/2010,9455,9455,9455,9455,10921,32910
10/20/2010,9450,9450,9450,9450,9694,34218
10/21/2010,9435,9435,9370,9370,9949,34152
10/22/2010,9425,9425,9425,9425,5594,34202
10/25/2010,9360,9360,9360,9360,5242,34004
10/26/2010,9415,9415,9415,9415,9180,34410
10/27/2010,9380,9380,9380,9380,7620,34009
10/28/2010,9315,9315,9315,9315,6676,34209
10/29/2010,9210,9210,9145,9145,8572,35314
11/01/2010,9100,9100,9100,9100,8884,34995
11/02/2010,9185,9185,9185,9185,6761,33778
11/03/2010,9260,9260,9260,9260,9905,33785
11/04/2010,9330,9445,9330,9445,9851,35351
11/05/2010,9560,9670,9560,9670,9851,35321
11/08/2010,9685,9685,9685,9685,7701,36504
11/09/2010,9705,9705,9705,9705,12279,37668
11/10/2010,9840,9840,9840,9840,20302,40465
11/11/2010,9810,9810,9810,9810,7970,40249
11/12/2010,9700,9700,9700,9700,9226,40389
11/15/2010,9845,9845,9845,9845,11769,40564
11/16/2010,9665,9665,9665,9665,12225,40787
11/17/2010,9795,9795,9795,9795,10925,38565
11/18/2010,10080,10080,10080,10080,17697,43826
11/19/2010,10065,10065,10065,10065,7490,41895
11/22/2010,10035,10065,10035,10065,15796,46327
11/23/2010,9835,9835,9835,9835,11551,45080
11/24/2010,10105,10105,10105,10105,10120,44678
11/26/2010,9980,9980,9980,9980,7480,44355
11/29/2010,10055,10055,10055,10055,15203,44730
11/30/2010,9905,9905,9905,9905,13429,45419
12/01/2010,10130,10130,10130,10130,14038,44572
12/02/2010,10280,10280,10280,10280,12378,46103
12/03/2010,10135,10135,10135,10135,13422,44064
12/06/2010,10150,10150,10150,10150,15333,41885
12/07/2010,10165,10165,10165,10165,28119,39037
12/08/2010,10240,10240,10240,10240,25986,26226
12/09/2010,10210,10210,10210,10210,13275,36884
12/10/2010,10165,10165,10165,10165,6783,35797
12/13/2010,10230,10230,10230,10230,7335,37421
12/14/2010,10285,10285,10285,10285,6960,37409
12/15/2010,10285,10285,10285,10285,5427,36835
12/16/2010,10285,10285,10285,10285,7010,37721
12/17/2010,10260,10260,10260,10260,5778,38565
12/20/2010,10215,10215,10215,10215,5452,38636
12/21/2010,10330,10330,10330,10330,4645,39296
12/22/2010,10295,10295,10295,10295,4836,39340
12/23/2010,10230,10230,10230,10230,4132,38967
12/27/2010,10310,10310,10265,10265,3550,39454
12/28/2010,10220,10220,10220,10220,3655,38592
12/29/2010,10235,10255,10235,10255,3454,38408
12/30/2010,10145,10145,10145,10145,5722,38246
12/31/2010,10140,10140,10140,10140,1352,37767
01/03/2011,10275,10275,10275,10275,5387,38550
01/04/2011,10340,10340,10340,10340,6751,39691
01/05/2011,10450,10450,10450,10450,10933,41148
01/06/2011,10430,10430,10430,10430,6265,39234
01/07/2011,10415,10415,10415,10415,9859,39463
01/10/2011,10390,10390,10390,10390,7688,38967
01/11/2011,10495,10495,10495,10495,7285,39599
01/12/2011,10530,10530,10530,10530,8858,40638
01/13/2011,10500,10500,10500,10500,9130,42106
01/14/2011,10505,10505,10505,10505,8343,41283
01/18/2011,10515,10515,10515,10515,7069,42035
01/19/2011,10395,10395,10395,10395,7122,40600
01/20/2011,10395,10395,10395,10395,13183,39474
01/21/2011,10230,10230,10230,10230,12333,38689
01/24/2011,10325,10325,10325,10325,5668,37274
01/25/2011,10355,10355,10355,10355,14795,40783
01/26/2011,10365,10365,10365,10365,6400,38734
01/27/2011,10425,10425,10425,10425,11362,41885
01/28/2011,10145,10145,10145,10145,12481,40983
01/31/2011,10165,10165,10165,10165,8759,40690
02/01/2011,10245,10245,10245,10245,7749,40245
02/02/2011,10370,10370,10370,10370,7965,41025
02/03/2011,10420,10420,10420,10420,8928,40663
02/04/2011,10550,10550,10550,10550,11688,42314
02/07/2011,10575,10575,10575,10575,6319,41671
02/08/2011,10605,10605,10605,10605,9195,45242
02/09/2011,10540,10540,10540,10540,7847,43948
02/10/2011,10585,10585,10585,10585,10643,44292
02/11/2011,10625,10625,10625,10625,8316,45092
02/14/2011,10665,10665,10665,10665,10379,48989
02/15/2011,10675,10675,10675,10675,8700,48122
02/16/2011,10790,10790,10790,10790,8602,48555
02/17/2011,10780,10780,10780,10780,5989,49245
02/18/2011,10765,10765,10765,10765,5902,49552
02/22/2011,10450,10450,10450,10450,20484,51235
02/23/2011,10470,10470,10470,10470,15596,46893
02/24/2011,10345,10345,10345,10345,17461,44670
02/25/2011,10460,10460,10460,10460,8343,43850
02/28/2011,10560,10595,10560,10595,10077,44570
03/01/2011,10510,10510,10510,10510,11766,43353
03/02/2011,10425,10425,10425,10425,12772,42563
03/03/2011,10635,10635,10635,10635,14954,41042
03/04/2011,10560,10560,10560,10560,14356,40412
03/07/2011,10360,10560,10360,10360,23046,37526
03/08/2011,10480,10480,10480,10480,38182,35806
03/09/2011,10475,10475,10475,10475,16765,25210
03/10/2011,10245,10245,10245,10245,15582,40200
03/11/2011,9950,9950,9950,9950,23075,43101
03/14/2011,9335,9335,9335,9335,53353,45876
03/15/2011,8930,8930,8930,8930,59428,47887
03/16/2011,8475,8475,8475,8475,49621,56022
03/17/2011,8795,8835,8795,8835,37101,52560
03/18/2011,9190,9190,9190,9190,20941,52959
03/21/2011,9485,9485,9485,9485,23022,54718
03/22/2011,9515,9515,9515,9515,12342,55679
03/23/2011,9390,9390,9390,9390,11275,55775
03/24/2011,9500,9500,9500,9500,9599,54993
03/25/2011,9360,9360,9360,9360,14929,56823
03/28/2011,9320,9320,9320,9320,7169,55696
03/29/2011,9455,9455,9455,9455,12040,56712
03/30/2011,9735,9735,9735,9735,15823,56213
03/31/2011,9680,9680,9680,9680,7191,55038
04/01/2011,9770,9770,9770,9770,7310,55464
04/04/2011,9690,9690,9690,9690,7710,57110
04/05/2011,9615,9615,9615,9615,7727,57175
04/06/2011,9620,9620,9620,9620,7680,57385
04/07/2011,9470,9470,9470,9470,16342,56889
04/08/2011,9675,9675,9675,9675,11612,55968
04/11/2011,9595,9595,9595,9595,12294,54501
04/12/2011,9465,9465,9465,9465,10030,54543
04/13/2011,9540,9540,9540,9540,8918,54802
04/14/2011,9590,9590,9575,9575,7061,54739
04/15/2011,9545,9545,9545,9545,6518,55388
04/18/2011,9450,9450,9450,9450,11208,55288
04/19/2011,9460,9460,9460,9460,8561,55804
04/20/2011,9595,9635,9595,9635,8072,55629
04/21/2011,9610,9610,9610,9610,6584,55464
04/25/2011,9615,9615,9615,9615,2372,55374
04/26/2011,9580,9580,9580,9580,8293,55795
04/27/2011,9680,9680,9680,9680,7327,55564
04/28/2011,9880,9880,9880,9880,7858,55171
04/29/2011,9890,9890,9890,9890,4813,55566
05/02/2011,9935,9935,9935,9935,5595,56007
05/03/2011,9885,9885,9885,9885,6385,55177
05/04/2011,9800,9800,9800,9800,8690,55819
05/05/2011,9745,9745,9715,9715,12107,54984
05/06/2011,9745,9745,9745,9745,11121,55435
05/09/2011,9745,9745,9745,9745,4718,49445
05/10/2011,9855,9855,9855,9855,6685,49651
05/11/2011,9735,9735,9735,9735,9753,49415
05/12/2011,9720,9720,9720,9720,14182,49369
05/13/2011,9535,9535,9535,9535,9974,47775
05/16/2011,9475,9475,9475,9475,6845,47441
05/17/2011,9555,9555,9555,9555,8954,48143
05/18/2011,9650,9650,9650,9650,5258,48083
05/19/2011,9570,9570,9570,9570,5218,47693
05/20/2011,9480,9480,9480,9480,6883,47692
05/23/2011,9355,9355,9355,9355,10198,47641
05/24/2011,9425,9425,9425,9425,8360,46588
05/25/2011,9430,9430,9430,9430,8371,47112
05/26/2011,9500,9500,9500,9500,7165,46995
05/27/2011,9435,9435,9435,9435,7534,46992
05/31/2011,9680,9680,9680,9680,8549,46272
06/01/2011,9500,9500,9500,9500,8528,46144
06/02/2011,9510,9510,9510,9510,9095,45214
06/03/2011,9405,9405,9405,9405,9236,45152
06/06/2011,9315,9405,9315,9315,22843,41227
06/07/2011,9360,9360,9360,9360,18551,36601
06/08/2011,9330,9330,9330,9330,14956,32495
06/09/2011,9465,9465,9465,9465,13537,29052
06/10/2011,9400,9400,9375,9375,7096,28725
06/13/2011,9360,9360,9360,9360,6395,27248
06/14/2011,9540,9540,9540,9540,6359,27639
06/15/2011,9410,9410,9410,9410,7017,28016
06/16/2011,9345,9345,9345,9345,8136,28450
06/17/2011,9305,9305,9305,9305,7085,28173
06/20/2011,9370,9370,9370,9370,3409,28097
06/21/2011,9465,9465,9465,9465,7988,28717
06/22/2011,9505,9505,9505,9505,7444,29082
06/23/2011,9515,9515,9515,9515,8899,28658
06/24/2011,9535,9535,9535,9535,11736,31666
06/27/2011,9605,9605,9605,9605,6874,31033
06/28/2011,9710,9710,9710,9710,4236,31012
06/29/2011,9795,9795,9795,9795,10081,32259
06/30/2011,9825,9825,9825,9825,9566,34615
07/01/2011,9925,9925,9925,9925,6440,33607
07/05/2011,9940,9940,9940,9940,8828,35340
07/06/2011,9995,9995,9995,9995,9345,36253
07/07/2011,10145,10145,10145,10145,7640,36457
07/08/2011,9995,9995,9995,9995,10876,37281
07/11/2011,9855,9855,9855,9855,12625,35522
07/12/2011,9760,9760,9760,9760,17904,35769
07/13/2011,9875,9875,9875,9875,10837,35673
07/14/2011,9865,9865,9865,9865,9051,36303
07/15/2011,9940,9940,9940,9940,7682,36172
07/18/2011,9805,9805,9805,9805,7677,35503
07/19/2011,9935,9935,9935,9935,8765,37406
07/20/2011,10000,10000,10000,10000,8109,37045
07/21/2011,10045,10045,10045,10045,11105,37624
07/22/2011,10075,10075,10075,10075,9205,37171
07/25/2011,10015,10015,10015,10015,4834,37447
07/26/2011,9995,9995,9995,9995,5912,37489
07/27/2011,9855,9855,9855,9855,8306,36708
07/28/2011,9795,9795,9795,9795,8876,36448
07/29/2011,9755,9755,9755,9755,8953,36562
08/01/2011,9750,9750,9750,9750,13651,36754
08/02/2011,9595,9595,9595,9595,11516,35986
08/03/2011,9590,9590,9590,9590,15587,35522
08/04/2011,9220,9220,9220,9220,22770,33664
08/05/2011,9265,9265,9265,9265,33948,31701
08/08/2011,8670,8670,8670,8670,37654,31214
08/09/2011,9050,9050,9050,9050,37161,30763
08/10/2011,8740,8740,8740,8740,26077,31439
08/11/2011,9005,9005,9005,9005,18800,31489
08/12/2011,8975,8975,8975,8975,14896,31738
08/15/2011,9070,9070,9070,9070,5549,32153
08/16/2011,8995,8995,8995,8995,7212,31850
08/17/2011,8970,8970,8970,8970,8698,31684
08/18/2011,8695,8695,8695,8695,17672,31287
08/19/2011,8560,8560,8560,8560,12976,30686
08/22/2011,8595,8595,8595,8595,9137,30783
08/23/2011,8765,8765,8765,8765,10693,30249
08/24/2011,8700,8700,8700,8700,9845,30018
08/25/2011,8670,8670,8670,8670,10661,29876
08/26/2011,8725,8725,8725,8725,10794,29817
08/29/2011,8875,8875,8875,8875,5162,30212
08/30/2011,8830,8830,8830,8830,6438,30553
08/31/2011,8955,8955,8955,8955,8379,30512
09/01/2011,8930,8930,8930,8930,8920,28970
09/02/2011,8760,8760,8760,8760,12098,27256
09/06/2011,8655,8655,8655,8655,31775,24265
09/07/2011,8790,8790,8790,8790,21892,17906
09/08/2011,8700,8700,8700,8700,13369,28066
09/09/2011,8475,8475,8475,8475,11793,27750
09/12/2011,8500,8500,8500,8500,8801,28184
09/13/2011,8575,8575,8575,8575,10840,27118
09/14/2011,8550,8550,8550,8550,10939,26639
09/15/2011,8705,8705,8705,8705,9371,26171
09/16/2011,8790,8790,8790,8790,7173,26192
09/19/2011,8665,8665,8665,8665,6172,26392
09/20/2011,8610,8610,8610,8610,6250,26438
09/21/2011,8505,8505,8505,8505,8595,25961
09/22/2011,8350,8350,8350,8350,12967,25966
09/23/2011,8420,8420,8420,8420,10503,26159
09/26/2011,8445,8445,8445,8445,9032,25982
09/27/2011,8595,8595,8595,8595,7903,25767
09/28/2011,8535,8535,8535,8535,7172,25694
09/29/2011,8700,8700,8700,8700,7061,25760
09/30/2011,8540,8540,8540,8540,9175,26161
10/03/2011,8360,8360,8360,8360,8253,26091
10/04/2011,8505,8505,8505,8505,7597,25479
10/05/2011,8490,8490,8490,8490,6392,25674
10/06/2011,8570,8570,8570,8570,8357,25461
10/07/2011,8585,8585,8585,8585,7622,25279
10/10/2011,8760,8760,8760,8760,4170,25474
10/11/2011,8725,8725,8725,8725,5780,25444
10/12/2011,8790,8790,8790,8790,7822,25477
10/13/2011,8765,8765,8765,8765,6165,25943
10/14/2011,8850,8850,8850,8850,5650,25773
10/17/2011,8770,8770,8770,8770,7519,25215
10/18/2011,8850,8850,8850,8850,7818,25566
10/19/2011,8730,8730,8730,8730,4311,25389
10/20/2011,8665,8665,8665,8665,7305,26149
10/21/2011,8715,8715,8715,8715,4792,26491
10/24/2011,8805,8805,8805,8805,4650,26345
10/25/2011,8675,8675,8675,8675,7361,26413
10/26/2011,8765,8765,8765,8765,5070,26330
10/27/2011,9020,9020,9020,9020,10880,28927
10/28/2011,9035,9035,9035,9035,7028,29962
10/31/2011,8855,8855,8855,8855,7774,30155
11/01/2011,8745,8745,8745,8745,11231,28789
11/02/2011,8680,8680,8680,8680,6207,29195
11/03/2011,8760,8760,8760,8760,8007,28805
11/04/2011,8710,8710,8710,8710,4857,29039
11/07/2011,8755,8755,8755,8755,6594,28927
11/08/2011,8735,8735,8735,8735,5269,28984
11/09/2011,8565,8565,8565,8565,9240,29082
11/10/2011,8495,8495,8495,8495,7283,28978
11/11/2011,8565,8565,8565,8565,4596,28968
11/14/2011,8545,8545,8545,8545,5000,29301
11/15/2011,8505,8505,8505,8505,5072,29983
11/16/2011,8355,8355,8355,8355,6291,30352
11/17/2011,8355,8355,8355,8355,8153,30326
11/18/2011,8365,8365,8365,8365,4973,30524
11/21/2011,8230,8230,8230,8230,5373,30752
11/22/2011,8230,8230,8230,8230,5099,30513
11/23/2011,8120,8120,8120,8120,6223,29737
11/25/2011,8095,8095,8095,8095,5924,29736
11/28/2011,8355,8355,8355,8355,6598,28171
11/29/2011,8410,8410,8410,8410,6690,27707
11/30/2011,8600,8605,8600,8605,10676,28067
12/01/2011,8560,8560,8560,8560,5853,27987
12/02/2011,8620,8620,8620,8620,5699,27305
12/05/2011,8635,8635,8635,8635,11222,22468
12/06/2011,8560,8560,8560,8560,12950,15704
12/07/2011,8675,8675,8675,8675,10298,13997
12/08/2011,8495,8495,8495,8495,4509,13838
12/09/2011,8620,8620,8620,8620,3023,22326
12/12/2011,8510,8510,8510,8510,3424,22621
12/13/2011,8465,8465,8465,8465,3544,22548
12/14/2011,8390,8390,8390,8390,3817,22043
12/15/2011,8370,8370,8370,8370,5304,22170
12/16/2011,8330,8330,8330,8330,3858,22072
12/19/2011,8240,8240,8240,8240,3077,22361
12/20/2011,8430,8430,8430,8430,3455,22327
12/21/2011,8425,8425,8425,8425,3208,22373
12/22/2011,8455,8455,8455,8455,3162,23021
12/23/2011,8505,8505,8505,8505,1347,23038
12/27/2011,8415,8415,8415,8415,888,23093
12/28/2011,8345,8345,8345,8345,2427,23256
12/29/2011,8415,8415,8415,8415,1928,23160
12/30/2011,8370,8370,8370,8370,1624,23324
01/03/2012,8525,8525,8525,8525,4384,23529
01/04/2012,8485,8485,8485,8485,3497,23375
01/05/2012,8460,8460,8460,8460,4047,22827
01/06/2012,8315,8315,8315,8315,4175,23220
01/09/2012,8315,8315,8315,8315,2684,23310
01/10/2012,8400,8400,8400,8400,2595,23144
01/11/2012,8405,8405,8405,8405,4083,23929
01/12/2012,8375,8375,8375,8375,5830,23914
01/13/2012,8425,8425,8425,8425,7079,22605
01/17/2012,8435,8435,8435,8435,6117,23328
01/18/2012,8545,8545,8545,8545,6364,22866
01/19/2012,8685,8685,8685,8685,5071,23164
01/20/2012,8730,8730,8730,8730,4505,22818
01/23/2012,8755,8755,8755,8755,3771,22662
01/24/2012,8770,8770,8770,8770,4026,22865
01/25/2012,8835,8835,8835,8835,5783,22995
01/26/2012,8820,8820,8820,8820,4937,23204
01/27/2012,8790,8790,8790,8790,3460,23015
01/30/2012,8725,8725,8725,8725,5668,22273
01/31/2012,8765,8765,8765,8765,3928,21792
02/01/2012,8815,8815,8815,8815,4870,22251
02/02/2012,8825,8825,8825,8825,3149,22143
02/03/2012,8870,8870,8870,8870,5562,23234
02/06/2012,8875,8875,8875,8875,3503,23364
02/07/2012,8900,8900,8900,8900,5266,23508
02/08/2012,8960,8960,8960,8960,4528,22686
02/09/2012,8990,8990,8990,8990,5188,23846
02/10/2012,8895,8895,8895,8895,5257,24832
02/13/2012,8980,8980,8980,8980,3893,24414
02/14/2012,9060,9060,9060,9060,5917,24715
02/15/2012,9195,9195,9195,9195,13186,26594
02/16/2012,9330,9330,9330,9330,10484,29506
02/17/2012,9440,9440,9440,9440,7985,30892
02/21/2012,9435,9435,9435,9435,6755,31024
02/22/2012,9535,9535,9535,9535,6195,30744
02/23/2012,9555,9555,9555,9555,4334,30750
02/24/2012,9665,9665,9665,9665,8102,33412
02/27/2012,9550,9550,9550,9550,6737,34121
02/28/2012,9750,9750,9750,9750,12089,35950
02/29/2012,9720,9720,9720,9720,6830,36100
03/01/2012,9745,9745,9745,9745,11824,37680
03/02/2012,9770,9770,9770,9770,6104,38276
03/05/2012,9680,9680,9680,9680,24449,33054
03/06/2012,9495,9495,9495,9495,16443,21649
03/07/2012,9605,9605,9605,9605,17822,18640
03/08/2012,9835,9835,9835,9835,5183,16930
03/09/2012,9975,9975,9975,9975,8440,43491
03/12/2012,9880,9880,9880,9880,3280,44038
03/13/2012,10040,10040,10040,10040,9556,45950
03/14/2012,10055,10055,10055,10055,5417,45568
03/15/2012,10055,10055,10055,10055,4785,45614
03/16/2012,10055,10055,10055,10055,7296,44078
03/19/2012,10095,10095,10095,10095,3784,44141
03/20/2012,10075,10075,10075,10075,4090,44910
03/21/2012,10020,10020,10020,10020,3795,45476
03/22/2012,9955,9955,9955,9955,3870,45622
03/23/2012,9955,9955,9955,9955,4348,45127
03/26/2012,10065,10065,10065,10065,2885,45669
03/27/2012,10145,10145,10145,10145,3955,45659
03/28/2012,10145,10145,10145,10145,6084,45353
03/29/2012,10110,10110,10110,10110,5487,44873
03/30/2012,10185,10185,10185,10185,10273,48660
04/02/2012,10115,10115,10115,10115,3940,48981
04/03/2012,10090,10090,10090,10090,4517,49658
04/04/2012,9770,9770,9770,9770,11097,48302
04/05/2012,9735,9735,9735,9735,4397,46374
04/09/2012,9575,9575,9575,9575,2712,46068
04/10/2012,9370,9370,9370,9370,7855,44073
04/11/2012,9510,9510,9510,9510,5549,43982
04/12/2012,9610,9610,9610,9610,3302,43592
04/13/2012,9540,9540,9540,9540,2951,42809
04/16/2012,9480,9480,9480,9480,3520,42727
04/17/2012,9610,9610,9610,9610,2254,42771
04/18/2012,9605,9605,9605,9605,2368,42795
04/19/2012,9570,9570,9570,9570,3224,42604
04/20/2012,9600,9600,9600,9600,2103,42872
04/23/2012,9460,9460,9460,9460,4349,42064
04/24/2012,9530,9530,9530,9530,2836,41814
04/25/2012,9605,9605,9605,9605,3052,42155
04/26/2012,9615,9615,9615,9615,4246,42249
04/27/2012,9530,9530,9530,9530,4562,62706
04/30/2012,9470,9470,9470,9470,3345,42164
05/01/2012,9385,9385,9385,9385,4068,42150
05/02/2012,9345,9345,9345,9345,4470,42351
05/03/2012,9255,9255,9255,9255,2592,42234
05/04/2012,9150,9150,9150,9150,3315,41930
05/07/2012,9205,9205,9205,9205,4889,41132
05/08/2012,9100,9100,9100,9100,4424,41144
05/09/2012,9005,9005,9005,9005,11392,38456
05/10/2012,9065,9065,9065,9065,4289,36866
05/11/2012,8965,8965,8965,8965,6829,36638
05/14/2012,8865,8865,8865,8865,5644,35935
05/15/2012,8850,8850,8850,8850,5310,35517
05/16/2012,8765,8765,8765,8765,5942,35891
05/17/2012,8680,8680,8680,8680,5285,35593
05/18/2012,8550,8550,8550,8550,5382,35291
05/21/2012,8695,8695,8695,8695,4538,35919
05/22/2012,8735,8735,8735,8735,6344,35043
05/23/2012,8590,8590,8590,8590,11473,35522
05/24/2012,8575,8575,8575,8575,4244,35857
05/25/2012,8560,8560,8560,8560,4104,35701
05/29/2012,8650,8650,8650,8650,5135,34837
05/30/2012,8490,8490,8490,8490,4872,34879
05/31/2012,8480,8480,8480,8480,6296,34721
06/01/2012,8250,8250,8250,8250,9147,34384
06/04/2012,8330,8330,8330,8330,16965,28436
06/05/2012,8450,8450,8450,8450,14583,21392
06/06/2012,8655,8655,8655,8655,9822,27194
06/07/2012,8620,8620,8620,8620,6909,27518
06/08/2012,8520,8520,8520,8520,5815,27645
06/11/2012,8475,8475,8475,8475,5569,27478
06/12/2012,8560,8560,8560,8560,3537,27804
06/13/2012,8535,8535,8535,8535,4129,28152
06/14/2012,8575,8575,8575,8575,5747,28955
06/15/2012,8610,8610,8610,8610,4726,28641
06/18/2012,8670,8670,8670,8670,5185,28351
06/19/2012,8690,8690,8690,8690,3520,28362
06/20/2012,8780,8780,8780,8780,6431,28091
06/21/2012,8740,8740,8740,8740,6452,27914
06/22/2012,8815,8815,8815,8815,3709,28066
06/25/2012,8635,8635,8635,8635,5677,27594
06/26/2012,8680,8680,8680,8680,3678,27408
06/27/2012,8775,8775,8775,8775,3841,27841
06/28/2012,8820,8820,8820,8820,4389,27570
06/29/2012,9105,9105,9105,9105,6015,27389
07/02/2012,9025,9025,9025,9025,6448,28584
07/03/2012,9145,9145,9145,9145,2745,28500
07/05/2012,9060,9060,9060,9060,5157,29655
07/06/2012,8995,8995,8995,8995,4135,29539
07/09/2012,8915,8915,8915,8915,3171,29701
07/10/2012,8840,8840,8840,8840,4765,29674
07/11/2012,8855,8855,8855,8855,3458,29159
07/12/2012,8700,8700,8700,8700,3879,29095
07/13/2012,8790,8790,8790,8790,3306,29334
07/16/2012,8725,8725,8725,8725,2391,29172
07/17/2012,8770,8770,8770,8770,3600,29525
07/18/2012,8765,8765,8765,8765,3199,29528
07/19/2012,8790,8790,8790,8790,3149,29494
07/20/2012,8610,8610,8610,8610,4496,29651
07/23/2012,8455,8455,8455,8455,5257,29450
07/24/2012,8385,8385,8385,8385,5419,29029
07/25/2012,8395,8395,8395,8395,5423,29785
07/26/2012,8515,8515,8515,8515,5590,30295
07/27/2012,8670,8670,8670,8670,5027,30994
07/30/2012,8615,8615,8615,8615,2472,31230
07/31/2012,8590,8590,8590,8590,3630,31254
08/01/2012,8655,8655,8655,8655,2871,31448
08/02/2012,8550,8550,8550,8550,5150,31491
08/03/2012,8665,8665,8665,8665,3715,31900
08/06/2012,8720,8720,8720,8720,3788,31672
08/07/2012,8865,8865,8865,8865,5391,31606
08/08/2012,8870,8870,8870,8870,4090,31367
08/09/2012,8940,8940,8940,8940,3652,31504
08/10/2012,8910,8910,8910,8910,3220,31126
08/13/2012,8870,8870,8870,8870,2895,30906
08/14/2012,8930,8930,8930,8930,2983,31117
08/15/2012,8925,8925,8925,8925,1964,31183
08/16/2012,9115,9115,9115,9115,3326,31431
08/17/2012,9200,9200,9200,9200,4904,30420
08/20/2012,9170,9170,9170,9170,2514,30262
08/21/2012,9145,9145,9145,9145,3456,30064
08/22/2012,9065,9065,9065,9065,3620,30255
08/23/2012,9060,9060,9060,9060,4877,30347
08/24/2012,9090,9090,9090,9090,3432,30637
08/27/2012,9080,9080,9080,9080,2807,31010
08/28/2012,9030,9030,9030,9030,3537,30988
08/29/2012,9050,9050,9050,9050,3224,31217
08/30/2012,8895,8895,8895,8895,3725,31003
08/31/2012,8875,8875,8875,8875,5667,30999
09/04/2012,8780,8780,8780,8780,8186,30477
09/05/2012,8670,8670,8670,8670,7004,29866
09/06/2012,8830,8830,8830,8830,9232,28474
09/07/2012,8855,8855,8855,8855,8883,29552
09/10/2012,8795,8795,8795,8795,10217,24311
09/11/2012,8790,8790,8790,8790,19998,14856
09/12/2012,8920,8920,8920,8920,6008,12458
09/13/2012,9045,9045,9045,9045,4892,11850
09/14/2012,9220,9220,9220,9220,8266,23100
09/17/2012,9185,9185,9185,9185,3969,21893
09/18/2012,9150,9150,9150,9150,4560,21611
09/19/2012,9165,9165,9165,9165,6061,21586
09/20/2012,9065,9065,9065,9065,4629,20468
09/21/2012,9080,9080,9080,9080,2809,20661
09/24/2012,9025,9025,9025,9025,2631,20720
09/25/2012,9000,9000,9000,9000,3208,20773
09/26/2012,8900,8900,8900,8900,3173,20703
09/27/2012,8995,8995,8995,8995,4094,20703
09/28/2012,8895,8895,8895,8895,5157,20485
10/01/2012,8850,8850,8850,8850,5087,20398
10/02/2012,8825,8825,8825,8825,4264,20484
10/03/2012,8820,8820,8820,8820,4506,20035
10/04/2012,8885,8885,8885,8885,5049,20959
10/05/2012,8930,8930,8930,8930,4418,20674
10/08/2012,8835,8835,8835,8835,2024,20772
10/09/2012,8705,8705,8705,8705,3735,20785
10/10/2012,8585,8585,8585,8585,3896,21224
10/11/2012,8610,8610,8610,8610,4212,21486
10/12/2012,8580,8580,8580,8580,2557,21654
10/15/2012,8680,8680,8680,8680,4086,22329
10/16/2012,8820,8820,8820,8820,11376,25197
10/17/2012,8910,8910,8910,8910,7113,26845
10/18/2012,9005,9005,9005,9005,10277,27084
10/19/2012,8885,8885,8885,8885,4675,26735
10/22/2012,9105,9105,9105,9105,5998,26254
10/23/2012,8945,8945,8945,8945,5936,25634
10/24/2012,8995,8995,8995,8995,4478,25942
10/25/2012,9115,9115,9115,9115,8907,29815
10/26/2012,9000,9000,9000,9000,6112,29907
10/29/2012,8960,8960,8960,8960,865,29749
10/30/2012,8955,8955,8955,8955,1709,30070
10/31/2012,8960,8960,8960,8960,4674,30668
11/01/2012,9095,9095,9095,9095,4703,31457
11/02/2012,9045,9045,9045,9045,4969,31640
11/05/2012,9055,9055,9055,9055,2540,31539
11/06/2012,9090,9090,9090,9090,2429,31729
11/07/2012,8925,8925,8880,8880,6167,31763
11/08/2012,8795,8795,8795,8795,4785,32072
11/09/2012,8775,8775,8775,8775,6119,36139
11/12/2012,8740,8740,8740,8740,2651,31713
11/13/2012,8690,8690,8690,8690,4598,31643
11/14/2012,8710,8710,8710,8710,8510,32924
11/15/2012,8905,8905,8905,8905,10265,34544
11/16/2012,9125,9125,9125,9125,10225,34491
11/19/2012,9245,9245,9245,9245,7057,35522
11/20/2012,9250,9250,9250,9250,6187,37210
11/21/2012,9360,9360,9360,9360,9956,39207
11/23/2012,9460,9460,9460,9460,7651,39813
11/26/2012,9425,9425,9425,9425,5869,40641
11/27/2012,9395,9395,9395,9395,6246,41026
11/28/2012,9380,9380,9380,9380,6596,41864
11/29/2012,9495,9495,9495,9495,5074,42071
11/30/2012,9530,9530,9530,9530,8363,43090
12/03/2012,9470,9470,9470,9470,5812,42844
12/04/2012,9440,9440,9440,9440,6559,42839
12/05/2012,9545,9545,9545,9545,8023,43562
12/06/2012,9570,9570,9570,9570,7709,43735
12/07/2012,9575,9575,9575,9575,7619,44954
12/10/2012,9555,9555,9555,9555,20157,30552
12/11/2012,9620,9620,9620,9620,24172,23349
12/12/2012,9695,9695,9695,9695,20598,16130
12/13/2012,9780,9780,9780,9780,4882,15883
12/14/2012,9785,9785,9785,9785,7181,49358
12/17/2012,9895,9895,9895,9895,7823,50852
12/18/2012,10065,10065,10065,10065,6882,52497
12/19/2012,10160,10160,10160,10160,34698,55184
12/20/2012,10190,10190,10190,10190,11477,50880
12/21/2012,10115,10115,10115,10115,5696,52053
12/24/2012,10175,10175,10175,10175,1150,52474
12/26/2012,10355,10355,10355,10355,2841,52196
12/27/2012,10435,10435,10435,10435,6603,53020
12/28/2012,10375,10375,10375,10375,3482,52861
12/31/2012,10570,10570,10570,10570,2746,52861
01/02/2013,10885,10885,10885,10885,7826,51813
01/03/2013,10790,10790,10790,10790,6931,51375
01/04/2013,10775,10775,10775,10775,0,51375
