"Date","Open","High","Low","Close","Volume","OI"
06/22/1999,2916.25,2931.75,2859.75,2864.25,4432,537
06/23/1999,2861.75,2886.25,2836.75,2880.75,4625,685
06/24/1999,2881.75,2884.75,2830.25,2839.75,4395,762
06/25/1999,2837.75,2874.25,2815.75,2836.25,2751,1003
06/28/1999,2845.75,2889.25,2835.25,2885.25,4239,1235
06/29/1999,2881.75,2926.25,2873.75,2915.75,3371,1299
06/30/1999,2915.25,2970.25,2890.25,2948.75,2785,1387
07/01/1999,2947.75,2978.75,2916.75,2967.25,2456,1445
07/02/1999,2966.75,3001.75,2951.75,2998.25,1247,1497
07/06/1999,2994.25,3031.75,2968.75,2987.75,2911,1524
07/07/1999,2986.75,2997.25,2962.75,2984.25,3440,1674
07/08/1999,3040.75,3058.75,3010.75,3025.75,3650,2165
07/09/1999,3013.75,3041.25,3005.75,3039.25,2126,2158
07/12/1999,3040.75,3058.75,3010.75,3027.25,3650,2165
07/13/1999,3031.25,3031.25,2994.25,3016.75,2552,2235
07/14/1999,3014.25,3059.75,3003.75,3057.25,3067,2379
07/15/1999,3056.75,3078.25,3050.25,3074.75,2875,2329
07/16/1999,3073.25,3111.25,3068.25,3095.75,1798,2484
07/19/1999,3095.75,3110.75,3063.75,3077.25,2699,2634
07/20/1999,3070.25,3072.25,2970.75,2974.75,3934,2652
07/21/1999,2977.75,3009.25,2963.75,2989.75,3047,2742
07/22/1999,2991.75,2994.75,2920.25,2929.75,3224,2719
07/23/1999,2926.75,2954.75,2905.25,2931.25,2485,2787
07/26/1999,2932.75,2938.75,2870.75,2877.75,2851,2934
07/27/1999,2876.75,2954.25,2876.75,2928.25,3644,2856
07/28/1999,2932.25,2977.75,2913.75,2959.75,3190,2960
07/29/1999,2960.75,2963.75,2890.75,2909.25,3528,3146
07/30/1999,2917.75,2948.75,2898.25,2898.25,2712,3233
08/02/1999,2898.25,2946.75,2882.25,2895.75,3088,3329
08/03/1999,2896.25,2924.25,2845.75,2878.75,4979,3561
08/04/1999,2879.25,2895.25,2833.75,2836.25,3463,3688
08/05/1999,2837.75,2866.75,2785.75,2866.75,4686,3885
08/06/1999,2864.25,2895.25,2832.75,2843.75,3736,3892
08/09/1999,2841.75,2865.75,2814.75,2817.75,4108,3922
08/10/1999,2815.75,2829.25,2753.75,2797.25,5955,4126
08/11/1999,2796.75,2873.25,2796.75,2869.75,3989,4145
08/12/1999,2868.75,2894.25,2841.25,2844.75,4343,4180
08/13/1999,2842.75,2941.25,2830.75,2939.75,2947,4373
08/16/1999,2941.75,2969.75,2924.75,2960.25,3878,4227
08/17/1999,2959.75,2980.75,2910.75,2966.75,4601,4365
08/18/1999,2971.75,2985.25,2941.75,2943.25,3717,4411
08/19/1999,2959.75,2980.75,2910.75,2966.75,4601,4365
08/20/1999,2912.75,3041.75,2904.25,2951.25,1928,4637
08/23/1999,2950.75,3021.25,2946.75,3021.25,2778,4844
08/24/1999,3023.75,3066.25,3001.25,3038.25,3530,4703
08/25/1999,3036.75,3098.25,3028.25,3092.25,3037,4920
08/26/1999,3091.75,3099.25,3046.75,3050.75,3321,4760
08/27/1999,3046.75,3070.75,3021.25,3027.75,3282,4817
08/30/1999,3026.75,3042.75,2984.75,2995.25,3161,4803
08/31/1999,3000.75,3030.75,2954.25,3014.75,4640,4832
09/01/1999,3016.75,3053.75,3010.75,3035.75,4280,4942
09/02/1999,3035.25,3038.25,2983.75,3021.75,3404,5011
09/03/1999,3025.25,3134.75,3017.75,3134.25,2633,5244
09/07/1999,3169.75,3169.75,3118.75,3122.75,3398,5464
09/08/1999,3115.75,3127.25,3077.25,3088.75,18,26
09/09/1999,3063.25,3129.25,3063.25,3125.75,2263,363
09/10/1999,3129.25,3176.25,3116.25,3156.75,3070,574
09/13/1999,3168.75,3168.75,3109.25,3119.75,3680,782
09/14/1999,3120.25,3152.25,3100.75,3135.25,4505,1088
09/15/1999,3135.25,3170.75,3082.25,3085.25,5095,1558
09/16/1999,3084.25,3104.25,3033.75,3039.75,5922,1710
09/17/1999,3088.25,3165.25,3083.75,3164.25,3096,2100
09/20/1999,3176.25,3179.25,3142.25,3161.25,2335,2076
09/21/1999,3169.25,3169.25,3094.25,3102.75,5116,1887
09/22/1999,3101.25,3139.75,3074.25,3127.75,5365,1837
09/23/1999,3128.25,3158.25,3006.75,3023.75,6163,1770
09/24/1999,3024.25,3030.75,2966.25,3016.25,5969,1759
09/27/1999,3018.25,3077.75,3018.25,3042.25,5198,2110
09/28/1999,3042.25,3061.25,2977.25,3055.75,5805,2392
09/29/1999,3055.25,3067.75,3006.25,3009.75,5981,2351
09/30/1999,3008.25,3053.75,2996.25,3029.75,5848,2333
10/01/1999,3027.75,3031.25,2970.75,3025.75,4173,2360
10/04/1999,3022.75,3090.75,3015.75,3087.25,3672,2382
10/05/1999,3087.25,3126.75,3049.25,3099.75,5343,2424
10/06/1999,3095.75,3150.25,3092.25,3146.75,4548,2473
10/07/1999,3146.75,3190.25,3124.25,3140.25,5931,2762
10/08/1999,3141.25,3171.75,3096.25,3171.75,5220,2762
10/11/1999,3169.25,3203.25,3159.25,3203.25,2303,2758
10/12/1999,3200.25,3208.25,3136.75,3150.75,5026,2882
10/13/1999,3123.25,3145.75,3056.75,3066.25,6726,3038
10/14/1999,3077.25,3099.25,3036.25,3085.75,6473,3196
10/15/1999,3086.25,3089.75,2996.25,3009.75,4699,3432
10/18/1999,2997.75,3028.25,2909.75,2976.75,6261,3463
10/19/1999,2971.75,3015.25,2950.75,2973.75,5848,3442
10/20/1999,2987.25,3083.25,2987.25,3062.25,5997,3315
10/21/1999,3061.75,3105.25,3004.25,3104.25,5618,3273
10/22/1999,3102.25,3138.25,3084.25,3087.75,3986,3156
10/25/1999,3088.75,3119.25,3061.25,3090.75,4623,3252
10/26/1999,3090.75,3136.25,3067.25,3067.25,4965,3210
10/27/1999,3066.25,3080.25,3029.25,3069.25,4763,3164
10/28/1999,3069.25,3155.25,3048.25,3151.75,4413,3276
10/29/1999,3151.25,3263.25,3142.25,3245.25,4403,3516
11/01/1999,3241.25,3273.75,3224.25,3228.75,3570,3332
11/02/1999,3224.25,3275.75,3217.75,3232.75,5503,3581
11/03/1999,3232.25,3296.75,3231.25,3285.75,4812,3898
11/04/1999,3284.75,3323.25,3283.25,3312.25,4588,3620
11/05/1999,3314.25,3375.25,3301.25,3374.25,3888,3944
11/08/1999,3341.75,3401.25,3331.75,3399.25,4281,4190
11/09/1999,3396.25,3438.75,3344.25,3376.75,5861,4187
11/10/1999,3377.25,3430.25,3361.25,3408.25,5598,4278
11/11/1999,3401.75,3460.25,3401.75,3457.25,4746,4844
11/12/1999,3455.25,3501.25,3393.25,3499.75,6261,5150
11/15/1999,3499.75,3509.25,3474.75,3487.25,4665,4920
11/16/1999,3483.25,3575.25,3480.25,3567.75,5622,5127
11/17/1999,3513.25,3576.25,3511.25,3521.25,5607,5062
11/18/1999,3520.75,3612.25,3514.75,3611.25,7512,5363
11/19/1999,3606.25,3640.25,3583.75,3637.75,5773,5616
11/22/1999,3643.25,3660.75,3610.25,3660.25,5209,5748
11/23/1999,3657.25,3669.25,3573.75,3606.75,7267,5454
11/24/1999,3602.25,3714.75,3581.25,3714.75,6032,6714
11/26/1999,3710.75,3756.25,3703.75,3712.25,2099,6779
11/29/1999,3715.25,3733.75,3658.25,3665.75,7106,6685
11/30/1999,3662.25,3670.25,3559.25,3563.75,9115,6846
12/01/1999,3562.25,3621.25,3552.75,3605.25,9468,7257
12/02/1999,3606.75,3703.75,3601.75,3703.75,7442,7661
12/03/1999,3701.25,3809.75,3685.25,3765.75,8294,8441
12/06/1999,3765.75,3820.25,3748.25,3795.75,7667,8793
12/07/1999,3791.25,3818.25,3751.75,3802.75,10986,9517
12/08/1999,3791.75,3816.25,3747.25,3756.25,114,184
12/09/1999,3757.75,3814.75,3666.75,3758.25,7787,1104
12/10/1999,3756.75,3804.75,3719.75,3801.75,8573,2200
12/13/1999,3798.75,3854.25,3769.75,3833.75,9591,3245
12/14/1999,3831.75,3870.75,3757.25,3770.75,11384,2552
12/15/1999,3772.75,3833.75,3715.75,3822.25,12532,3048
12/16/1999,3828.75,3929.75,3822.75,3928.75,10766,4230
12/17/1999,3929.75,4005.25,3925.75,3960.75,8345,4724
12/20/1999,3946.75,4003.25,3937.75,3993.25,7837,5453
12/21/1999,3985.75,4145.75,3978.25,4145.75,8968,6415
12/22/1999,4140.75,4172.75,4096.25,4166.25,8637,6672
12/23/1999,4160.25,4228.75,4146.25,4190.75,5642,6949
12/27/1999,4182.25,4225.25,4112.75,4186.75,8313,6766
12/28/1999,4181.75,4220.75,4142.75,4169.25,8107,6400
12/29/1999,4168.25,4294.75,4158.25,4291.25,7255,6750
12/30/1999,4291.25,4351.25,4266.75,4281.25,7790,7114
12/31/1999,4275.25,4318.75,4269.25,4300.75,3539,6700
01/03/2000,4296.75,4441.75,4227.75,4391.25,15414,7459
01/04/2000,4385.25,4389.25,4071.75,4104.25,15455,7653
01/05/2000,4104.25,4164.75,3941.75,4059.25,15272,7471
01/06/2000,4039.75,4099.75,3829.25,3859.25,15550,8241
01/07/2000,3831.25,4121.25,3803.75,4104.25,14126,8355
01/10/2000,4107.75,4351.25,4101.25,4306.75,15742,8595
01/11/2000,4311.75,4312.75,4088.75,4121.75,16839,8514
01/12/2000,4123.25,4161.75,4022.75,4050.25,15547,8232
01/13/2000,4054.75,4199.25,4048.75,4199.25,13409,8262
01/14/2000,4206.75,4331.75,4191.75,4298.25,12244,9089
01/18/2000,4289.75,4366.25,4216.25,4353.75,14821,9726
01/19/2000,4347.25,4397.25,4287.75,4396.75,14308,9544
01/20/2000,4393.75,4459.75,4357.75,4423.25,16054,9136
01/21/2000,4416.75,4460.75,4370.75,4436.25,10416,8891
01/24/2000,4438.25,4484.75,4222.25,4230.25,15881,8518
01/25/2000,4221.75,4343.75,4153.25,4338.25,17930,8390
01/26/2000,4321.75,4334.25,4184.25,4201.25,14483,8988
01/27/2000,4175.25,4280.75,4072.75,4182.75,15985,8550
01/28/2000,4187.25,4231.75,3955.75,4021.75,16259,9034
01/31/2000,4008.75,4166.75,3917.75,4159.25,17839,8882
02/01/2000,4153.25,4281.75,4110.75,4270.25,13663,6788
02/02/2000,4265.75,4362.75,4238.75,4280.75,13436,6786
02/03/2000,4280.75,4439.25,4259.75,4439.25,16812,7558
02/04/2000,4434.75,4506.75,4407.75,4453.25,11605,7807
02/07/2000,4453.25,4505.25,4422.25,4503.75,10266,8322
02/08/2000,4491.25,4645.25,4488.75,4641.75,15069,9712
02/09/2000,4646.75,4690.75,4523.25,4523.25,19889,9671
02/10/2000,4517.75,4662.75,4514.75,4658.75,18454,9833
02/11/2000,4655.75,4686.75,4496.75,4539.25,18652,9685
02/14/2000,4530.25,4574.75,4480.75,4550.25,18078,9456
02/15/2000,4546.25,4596.75,4407.75,4583.25,23417,9675
02/16/2000,4581.25,4633.75,4541.75,4567.25,19888,9159
02/17/2000,4572.75,4692.75,4557.75,4653.25,18302,9579
02/18/2000,4656.75,4687.75,4509.25,4514.75,18802,9595
02/22/2000,4501.25,4564.75,4412.25,4514.25,22638,9108
02/23/2000,4523.75,4764.75,4508.75,4734.25,23907,10714
02/24/2000,4736.25,4839.25,4653.25,4839.25,28263,11191
02/25/2000,4830.25,4862.75,4676.75,4740.75,22378,10294
02/28/2000,4729.25,4789.75,4575.75,4731.75,27318,9747
02/29/2000,4711.25,4847.75,4705.25,4847.75,20360,9493
03/01/2000,4844.75,4899.75,4819.75,4872.25,18822,10414
03/02/2000,4871.75,4884.75,4750.75,4771.75,22454,10798
03/03/2000,4776.75,5004.75,4756.75,5001.25,21378,10599
03/06/2000,4993.75,5087.75,4977.75,5044.25,21491,11543
03/07/2000,5030.25,5117.25,4907.75,4939.25,28103,11531
03/08/2000,4946.75,5006.75,4830.25,5004.25,628,432
03/09/2000,4994.25,5162.75,4922.25,5153.75,15672,2332
03/10/2000,5149.75,5214.75,5098.75,5149.75,22008,3852
03/13/2000,5138.75,5147.75,4962.75,5005.25,24358,5175
03/14/2000,4993.25,5086.75,4764.75,4782.75,28686,5758
03/15/2000,4786.75,4839.75,4628.25,4645.25,33240,6541
03/16/2000,4654.75,4915.25,4590.75,4897.25,31934,7104
03/17/2000,4898.25,5009.75,4855.75,4999.25,21752,7358
03/20/2000,4990.25,5011.75,4798.25,4835.25,25413,7812
03/21/2000,4830.75,5012.25,4697.75,5000.75,27244,8350
03/22/2000,4992.75,5191.75,4974.75,5102.75,29121,6679
03/23/2000,5107.75,5257.75,5058.75,5215.25,27159,7066
03/24/2000,5212.75,5366.75,5148.75,5286.75,25878,7547
03/27/2000,5269.75,5332.75,5233.75,5244.75,22162,7827
03/28/2000,5243.75,5320.25,5132.75,5145.25,25160,7584
03/29/2000,5142.75,5160.75,4938.75,4951.25,30696,7864
03/30/2000,4953.75,5040.75,4694.25,4810.25,32339,8653
03/31/2000,4810.75,4968.75,4728.25,4940.25,30146,9447
04/03/2000,4899.75,4899.75,4571.25,4617.75,35070,11502
04/04/2000,4610.75,4694.75,4177.75,4548.75,44126,11975
04/05/2000,4562.75,4696.25,4411.75,4542.75,32308,13209
04/06/2000,4537.75,4702.75,4502.25,4627.75,27739,13100
04/07/2000,4627.25,4826.25,4617.75,4819.75,23589,13166
04/10/2000,4823.25,4860.25,4492.75,4508.25,35883,13654
04/11/2000,4508.75,4583.25,4368.75,4437.75,39151,14149
04/12/2000,4437.25,4509.75,4135.75,4177.75,38550,15547
04/13/2000,4167.75,4366.75,4044.75,4067.75,38663,15073
04/14/2000,4075.75,4103.25,3630.75,3700.25,43966,18526
04/17/2000,3690.25,4072.75,3590.25,4060.25,41363,18015
04/18/2000,4066.75,4234.75,3971.75,4232.75,33643,17097
04/19/2000,4217.25,4263.75,4087.25,4105.25,29702,17648
04/20/2000,4112.75,4152.75,3967.75,4017.75,22582,18024
04/24/2000,3971.25,3971.25,3705.75,3899.75,30710,18440
04/25/2000,3899.25,4137.75,3881.75,4127.75,29209,18870
04/26/2000,4132.75,4216.75,4002.75,4010.25,32073,16003
04/27/2000,4010.25,4216.25,3900.25,4167.75,35244,17244
04/28/2000,4177.25,4309.25,4163.25,4292.75,20768,17513
05/01/2000,4290.25,4392.75,4288.75,4349.75,31114,18290
05/02/2000,4348.75,4369.75,4118.75,4120.75,31759,17813
05/03/2000,4121.25,4140.75,3934.75,4067.75,37919,19822
05/04/2000,4066.25,4134.75,4017.75,4072.25,31468,20050
05/05/2000,4067.75,4222.75,4010.25,4177.75,25723,20315
05/08/2000,4164.75,4175.75,3995.25,4034.25,29332,21525
05/09/2000,4029.75,4081.75,3903.25,3935.25,29510,21462
05/10/2000,3930.75,3968.25,3728.25,3735.25,41173,23182
05/11/2000,3732.75,3890.75,3676.75,3868.25,30808,23379
05/12/2000,3885.25,4022.75,3873.75,3900.25,25359,23335
05/15/2000,3892.75,4047.75,3810.25,4042.25,31751,23911
05/16/2000,4037.75,4166.25,4029.75,4152.75,29117,23947
05/17/2000,4152.25,4156.25,4021.25,4070.25,32377,22888
05/18/2000,4071.75,4087.75,3922.75,3942.75,30367,23846
05/19/2000,3940.25,3957.75,3748.75,3762.75,28920,25311
05/22/2000,3758.75,3812.75,3540.75,3780.25,44218,25877
05/23/2000,3767.25,3828.75,3491.25,3495.25,41911,26136
05/24/2000,3497.75,3695.75,3385.25,3650.25,52590,27321
05/25/2000,3648.75,3790.75,3563.75,3608.25,39511,26396
05/26/2000,3608.25,3667.25,3524.75,3612.75,26523,26154
05/30/2000,3606.25,3922.75,3605.75,3909.75,33375,27343
05/31/2000,3908.25,3956.75,3807.75,3807.75,39880,27763
06/01/2000,3806.75,4029.25,3806.75,3995.25,38783,27955
06/02/2000,3994.75,4258.25,3969.75,4234.25,29667,29376
06/05/2000,4234.75,4312.75,4173.75,4235.25,39986,29482
06/06/2000,4229.25,4299.75,4132.75,4145.25,36656,29705
06/07/2000,4146.25,4229.25,4087.75,4220.25,37907,30502
06/08/2000,4234.25,4284.75,4156.25,4212.75,650,3773
06/09/2000,4208.75,4322.75,4203.75,4236.75,24128,4736
06/12/2000,4224.75,4282.25,4123.25,4140.25,30912,6451
06/13/2000,4141.75,4260.25,4066.75,4255.25,40604,7841
06/14/2000,4261.25,4320.75,4149.75,4179.25,39239,8824
06/15/2000,4182.25,4244.75,4116.75,4240.25,32229,9068
06/16/2000,4240.75,4302.75,4207.75,4250.25,28004,9234
06/19/2000,4246.25,4421.25,4203.75,4405.25,35486,11901
06/20/2000,4403.25,4480.25,4383.75,4430.25,39157,13546
06/21/2000,4412.25,4469.25,4348.75,4436.25,37111,14726
06/22/2000,4442.75,4453.25,4278.25,4285.25,38486,15003
06/23/2000,4288.25,4308.25,4140.75,4150.75,32292,15883
06/26/2000,4160.25,4260.75,4159.25,4250.25,36204,17022
06/27/2000,4251.75,4286.75,4175.75,4189.75,29275,17855
06/28/2000,4189.25,4298.75,4178.75,4238.25,34812,18966
06/29/2000,4239.25,4253.75,4042.75,4153.75,40264,19072
06/30/2000,4148.75,4239.75,4140.25,4239.75,22002,19240
07/03/2000,4224.25,4289.75,4209.25,4284.25,6527,15626
07/05/2000,4276.75,4330.25,4112.75,4132.25,33063,17152
07/06/2000,4134.25,4267.75,4074.75,4256.75,44677,20442
07/07/2000,4258.75,4361.25,4249.75,4300.25,35054,22039
07/10/2000,4291.75,4312.75,4230.75,4250.75,33668,22360
07/11/2000,4248.25,4307.75,4174.75,4204.25,45485,22767
07/12/2000,4228.75,4380.75,4228.75,4353.25,37526,25902
07/13/2000,4357.75,4464.75,4341.75,4431.25,36005,23809
07/14/2000,4428.25,4521.75,4425.75,4500.75,35560,23522
07/17/2000,4498.25,4557.25,4466.75,4532.75,31257,22834
07/18/2000,4532.75,4542.75,4409.25,4446.25,39434,24357
07/19/2000,4433.75,4461.75,4295.25,4336.25,38810,25232
07/20/2000,4337.75,4478.75,4328.25,4474.75,36984,25718
07/21/2000,4472.75,4474.75,4349.75,4361.75,32102,23356
07/24/2000,4356.75,4429.75,4237.25,4242.25,41580,25160
07/25/2000,4246.25,4334.25,4219.75,4310.75,41176,25435
07/26/2000,4313.25,4316.75,4195.75,4287.75,45842,26205
07/27/2000,4279.75,4300.25,4121.75,4129.75,47060,26714
07/28/2000,4127.75,4174.25,3896.25,3928.75,47473,29148
07/31/2000,3930.75,4066.75,3887.25,4039.75,46603,29302
08/01/2000,4038.75,4059.25,3964.75,3992.25,44720,30243
08/02/2000,3988.25,4070.75,3921.75,3929.75,46927,28673
08/03/2000,3922.75,4088.75,3792.75,4085.25,56358,29413
08/04/2000,4086.25,4167.25,4018.75,4054.75,51299,28270
08/07/2000,4055.25,4181.75,4046.25,4145.25,41829,29427
08/08/2000,4144.75,4192.25,4110.75,4140.25,39517,29837
08/09/2000,4157.75,4231.75,4110.75,4116.25,36621,30502
08/10/2000,4112.75,4156.75,4039.75,4053.25,36446,30973
08/11/2000,4049.75,4094.75,3965.25,4086.25,42042,31051
08/14/2000,4085.25,4177.75,4057.25,4170.75,29194,29382
08/15/2000,4166.25,4209.25,4131.75,4173.75,34815,29903
08/16/2000,4172.75,4236.75,4143.25,4186.25,38886,30106
08/17/2000,4184.75,4284.75,4150.25,4270.75,38727,32464
08/18/2000,4263.25,4312.75,4237.75,4258.25,31073,32052
08/21/2000,4260.25,4322.75,4219.75,4279.25,37864,32796
08/22/2000,4281.25,4342.75,4256.25,4267.75,36435,32649
08/23/2000,4267.75,4341.25,4195.25,4324.75,47426,32608
08/24/2000,4331.75,4392.25,4318.75,4387.75,35175,33284
08/25/2000,4391.25,4423.75,4349.75,4381.75,32394,33016
08/28/2000,4378.25,4429.25,4362.75,4381.75,32674,34343
08/29/2000,4381.25,4409.25,4355.75,4399.25,34636,33939
08/30/2000,4397.25,4422.25,4351.75,4398.25,29969,34566
08/31/2000,4396.25,4517.75,4387.75,4516.75,28085,34727
09/01/2000,4512.25,4608.75,4486.75,4540.75,32097,34975
09/05/2000,4530.25,4565.75,4415.25,4421.75,11900,36726
09/06/2000,4426.75,4440.75,4264.75,4280.75,53367,37797
09/07/2000,4281.75,4392.75,4264.75,4374.25,7555,37454
09/08/2000,4376.75,4377.25,4227.25,4230.75,3198,36284
09/11/2000,4226.75,4280.75,4112.75,4144.25,64348,9772
09/12/2000,4145.75,4223.75,4063.75,4083.75,58881,11730
09/13/2000,4089.75,4183.25,4030.25,4165.75,70762,14440
09/14/2000,4166.25,4260.75,4135.75,4157.25,64767,12495
09/15/2000,4157.25,4202.75,4051.25,4079.25,55487,13718
09/18/2000,4081.75,4146.25,3962.75,4018.25,72994,14762
09/19/2000,4019.25,4177.75,4016.75,4016.75,70029,16973
09/20/2000,4162.25,4234.75,4076.25,4213.75,78832,18017
09/21/2000,4212.75,4234.75,4104.75,4125.75,70719,18682
09/22/2000,4033.75,4145.25,3973.75,4136.75,55926,20371
09/25/2000,4137.25,4190.75,4020.75,4035.75,51490,18555
09/26/2000,4040.25,4114.75,3972.25,3978.25,67220,18945
09/27/2000,3984.75,4065.75,3941.25,4005.75,73064,20299
09/28/2000,4001.25,4140.75,3967.75,4118.75,61459,22409
09/29/2000,4090.75,4103.25,3968.75,3981.75,57397,22354
10/02/2000,3981.75,4028.75,3852.75,3889.25,63100,23868
10/03/2000,3889.75,3963.75,3745.75,3757.75,78732,25158
10/04/2000,3759.75,3887.25,3693.75,3838.25,77551,27263
10/05/2000,3821.25,3897.75,3792.25,3843.25,69864,27820
10/06/2000,3840.25,3875.75,3658.75,3718.25,69526,25448
10/09/2000,3720.25,3762.75,3582.75,3710.25,50998,25710
10/10/2000,3707.25,3741.75,3515.75,3520.75,78684,29733
10/11/2000,3552.25,3621.75,3431.25,3485.25,88833,31907
10/12/2000,3505.75,3584.75,3384.75,3407.25,86281,33022
10/13/2000,3421.25,3669.75,3382.25,3635.75,64064,31704
10/16/2000,3634.75,3700.75,3598.25,3676.75,65125,30816
10/17/2000,3668.75,3729.75,3521.25,3530.75,79137,32907
10/18/2000,3563.25,3645.75,3386.75,3515.75,88887,36306
10/19/2000,3540.75,3807.75,3540.75,3805.75,65554,38470
10/20/2000,3797.75,3916.25,3772.75,3860.25,50436,37336
10/23/2000,3864.75,3898.25,3766.75,3854.75,65144,35741
10/24/2000,3837.75,3895.75,3689.75,3703.25,64818,33651
10/25/2000,3709.25,3722.75,3468.75,3512.25,72149,36738
10/26/2000,3509.25,3600.75,3339.25,3588.25,98606,39777
10/27/2000,3549.75,3674.75,3494.25,3583.25,66885,39682
10/30/2000,3580.75,3594.75,3422.75,3468.25,73396,41668
10/31/2000,3469.25,3698.75,3460.75,3660.75,71326,43886
11/01/2000,3660.25,3704.75,3565.75,3628.25,74851,44559
11/02/2000,3624.25,3722.25,3590.25,3677.25,57125,47608
11/03/2000,3688.75,3747.75,3657.75,3713.75,45893,46926
11/06/2000,3713.75,3760.75,3671.75,3691.75,42959,48093
11/07/2000,3697.25,3703.25,3599.25,3674.75,56778,51294
11/08/2000,3674.25,3736.25,3412.25,3421.75,75253,51884
11/09/2000,3430.25,3468.25,3300.75,3418.75,85910,52955
11/10/2000,3425.75,3433.75,3252.75,3254.75,66765,52960
11/13/2000,3248.75,3353.75,3115.75,3188.25,86903,56817
11/14/2000,3186.75,3428.75,3185.75,3418.25,72323,55332
11/15/2000,3405.75,3516.75,3378.75,3477.25,68294,56493
11/16/2000,3475.25,3496.75,3293.25,3299.75,64218,59048
11/17/2000,3300.75,3390.25,3220.25,3300.25,68512,59068
11/20/2000,3289.75,3306.75,3150.75,3175.25,71304,63081
11/21/2000,3176.25,3239.75,3117.75,3168.25,67362,65554
11/22/2000,3167.25,3206.75,3038.25,3043.25,61970,66751
11/24/2000,3043.75,3205.75,3036.75,3189.75,16860,66455
11/27/2000,3208.75,3289.75,3129.75,3157.25,69472,66160
11/28/2000,3157.75,3190.25,2987.25,2998.25,91534,69538
11/29/2000,3003.25,3048.75,2885.75,2890.75,95624,74416
11/30/2000,2869.25,2949.75,2795.75,2890.75,105511,77253
12/01/2000,2891.25,3044.25,2863.25,2933.25,81875,75629
12/04/2000,2933.25,2988.75,2840.75,2918.25,93602,77245
12/05/2000,2923.75,3217.75,2890.75,3201.25,93557,76094
12/06/2000,3194.75,3257.75,3085.75,3085.75,99801,55271
12/07/2000,3102.25,3139.25,2990.75,3038.25,14181,53530
12/08/2000,3017.75,3303.25,3014.75,3120.75,78071,12105
12/11/2000,3215.75,3361.25,3205.25,3345.75,75484,18106
12/12/2000,3343.75,3346.25,3219.75,3233.25,60958,20580
12/13/2000,3242.75,3328.25,3098.75,3110.25,71729,19922
12/14/2000,3116.75,3152.25,2965.25,2983.25,76229,20778
12/15/2000,2952.75,2988.25,2863.75,2915.75,82436,21478
12/18/2000,2932.75,3005.25,2866.25,2921.75,75148,24142
12/19/2000,2922.75,2999.25,2706.25,2723.25,83019,24104
12/20/2000,2728.25,2758.75,2547.75,2588.25,91112,29079
12/21/2000,2588.75,2703.25,2524.25,2595.75,92544,37343
12/22/2000,2603.25,2787.25,2603.25,2782.25,55613,39141
12/26/2000,2794.75,2832.75,2687.25,2790.75,49313,40995
12/27/2000,2785.25,2824.75,2710.75,2819.75,56127,41976
12/28/2000,2823.25,2856.75,2765.75,2814.75,49718,42650
12/29/2000,2814.75,2842.75,2671.75,2687.75,56717,43288
01/02/2001,2688.25,2727.25,2443.75,2480.75,87316,45613
01/03/2001,2493.75,2903.25,2421.25,2842.75,115138,47768
01/04/2001,2845.25,2890.25,2777.75,2799.25,94119,44881
01/05/2001,2798.25,2864.25,2586.75,2606.75,94688,44762
01/08/2001,2603.25,2641.25,2484.25,2638.25,92841,43608
01/09/2001,2654.75,2710.75,2588.25,2639.25,95281,45205
01/10/2001,2641.25,2760.25,2574.25,2754.25,117021,47431
01/11/2001,2728.25,2890.25,2690.25,2825.75,89111,41882
01/12/2001,2812.25,2930.25,2804.25,2853.25,87493,40165
01/16/2001,2845.25,2870.25,2758.25,2828.75,67902,41512
01/17/2001,2845.75,2970.25,2830.75,2894.75,83941,43470
01/18/2001,2904.25,3014.25,2868.25,3007.75,86897,46312
01/19/2001,3033.25,3082.25,2970.25,2999.75,86356,42480
01/22/2001,3002.75,3025.25,2935.25,2996.25,84234,44824
01/23/2001,2988.25,3058.25,2954.75,3058.25,78902,46530
01/24/2001,3064.25,3110.25,3024.75,3027.75,88366,46870
01/25/2001,3021.75,3060.25,2918.75,2926.75,93694,48300
01/26/2001,2932.75,2976.25,2861.75,2958.75,86433,46615
01/29/2001,2943.25,3028.75,2906.25,3018.75,60115,48071
01/30/2001,3022.25,3049.75,2985.25,3010.75,72285,47151
01/31/2001,3007.25,3053.25,2913.25,2924.25,83273,49262
02/01/2001,2921.75,2960.75,2882.25,2938.75,87703,52545
02/02/2001,2943.25,2956.25,2791.25,2801.75,81365,53164
02/05/2001,2807.25,2810.25,2738.75,2794.25,80322,56569
02/06/2001,2799.25,2860.75,2781.25,2803.25,84451,55677
02/07/2001,2768.25,2775.75,2675.25,2756.75,102210,59157
02/08/2001,2758.75,2791.75,2674.25,2681.25,91318,60627
02/09/2001,2683.25,2688.25,2584.25,2590.25,78085,58614
02/12/2001,2589.75,2648.25,2555.25,2614.75,93755,59635
02/13/2001,2615.25,2701.25,2524.75,2539.25,114525,62600
02/14/2001,2548.25,2638.75,2494.25,2629.25,126045,63053
02/15/2001,2635.25,2750.25,2624.25,2669.25,101437,62425
02/16/2001,2652.75,2652.75,2507.25,2540.75,80047,63243
02/20/2001,2543.25,2588.25,2417.25,2443.25,95274,69217
02/21/2001,2436.25,2488.25,2363.25,2383.75,126644,69597
02/22/2001,2392.75,2412.25,2281.25,2364.75,139936,70513
02/23/2001,2357.75,2386.75,2254.25,2370.75,122106,76222
02/26/2001,2391.25,2426.25,2335.25,2413.25,103234,79631
02/27/2001,2415.75,2416.75,2280.75,2282.25,103481,80799
02/28/2001,2282.25,2332.75,2194.25,2226.25,129261,81575
03/01/2001,2218.75,2286.25,2152.75,2273.25,122010,86093
03/02/2001,2277.75,2309.25,2182.25,2189.75,135910,91889
03/05/2001,2196.75,2257.25,2190.25,2225.25,102431,89183
03/06/2001,2227.75,2349.75,2225.25,2298.75,105735,89050
03/07/2001,2298.75,2345.25,2280.25,2301.75,106366,90286
03/08/2001,2307.75,2335.75,2245.75,2262.25,71397,10902
03/09/2001,2268.25,2268.25,2115.75,2125.25,106752,23145
03/12/2001,2067.75,2081.75,1985.75,2001.25,35633,35168
03/13/2001,2004.75,2104.75,1985.75,2094.25,137972,37136
03/14/2001,2100.25,2119.75,2006.75,2063.75,141098,38342
03/15/2001,2066.75,2129.25,1994.25,2002.75,99969,39104
03/16/2001,2009.75,2035.25,1937.75,1960.75,111003,41251
03/19/2001,1967.75,2046.75,1940.75,2044.25,104832,45579
03/20/2001,2043.75,2061.75,1919.75,1924.75,121655,47437
03/21/2001,1924.75,1984.75,1894.75,1923.75,139869,49149
03/22/2001,1926.25,2014.75,1889.75,2007.75,154292,54267
03/23/2001,2005.25,2071.75,1971.75,2021.75,119687,59886
03/26/2001,2026.25,2064.75,1973.25,1986.25,94945,60002
03/27/2001,1985.75,2061.75,1968.75,2041.25,124465,66799
03/28/2001,2038.75,2038.75,1894.25,1897.75,111032,69272
03/29/2001,1901.75,1934.75,1846.75,1867.75,114157,72419
03/30/2001,1872.75,1909.25,1832.25,1877.75,100139,72624
04/02/2001,1888.75,1912.75,1798.75,1804.75,107903,74806
04/03/2001,1809.25,1814.75,1689.75,1692.75,132338,79858
04/04/2001,1695.25,1738.75,1648.75,1667.25,141811,82749
04/05/2001,1677.75,1824.75,1669.75,1802.25,132812,76570
04/06/2001,1809.75,1831.75,1724.75,1757.75,141183,74060
04/09/2001,1759.25,1800.25,1726.75,1787.75,103899,75976
04/10/2001,1789.75,1924.75,1784.75,1898.75,157636,79678
04/11/2001,1899.75,2004.75,1878.25,1945.75,153576,76443
04/12/2001,1954.75,2019.25,1903.75,2017.75,157692,74154
04/16/2001,2018.75,2024.75,1894.75,1915.75,143296,73788
04/17/2001,1906.25,1997.75,1873.75,1960.25,166390,77191
04/18/2001,2002.25,2237.75,2002.25,2127.25,161884,75929
04/19/2001,2167.75,2257.75,2127.75,2241.25,172050,81428
04/20/2001,2257.75,2284.75,2201.75,2241.25,153903,80338
04/23/2001,2243.75,2247.75,2099.75,2106.75,136171,78217
04/24/2001,2109.75,2163.75,2053.25,2074.25,163297,76589
04/25/2001,2072.75,2127.25,2041.75,2111.75,156354,78893
04/26/2001,2104.25,2149.25,2058.25,2061.75,138764,78872
04/27/2001,2063.75,2122.75,2060.75,2110.75,112254,82254
04/30/2001,2113.25,2206.25,2112.75,2154.25,140116,83740
05/01/2001,2149.75,2228.75,2119.25,2228.25,144450,88954
05/02/2001,2231.75,2280.25,2203.75,2261.75,156839,89217
05/03/2001,2261.75,2269.25,2149.75,2173.25,131730,83018
05/04/2001,2169.75,2231.75,2111.25,2228.25,149742,85490
05/07/2001,2229.25,2246.25,2186.25,2190.75,131574,84057
05/08/2001,2199.75,2236.75,2180.75,2230.25,130393,82875
05/09/2001,2234.75,2236.25,2153.75,2163.75,141496,81234
05/10/2001,2166.75,2226.25,2129.25,2130.25,139442,82755
05/11/2001,2132.75,2157.75,2104.25,2122.25,101970,81917
05/14/2001,2130.25,2138.25,2064.75,2095.75,81594,81063
05/15/2001,2097.25,2152.25,2083.25,2105.25,126973,84004
05/16/2001,2096.25,2201.75,2051.75,2184.75,165897,90871
05/17/2001,2186.75,2252.75,2184.75,2213.25,148694,97202
05/18/2001,2212.75,2235.25,2188.75,2221.75,108394,95201
05/21/2001,2221.25,2346.25,2208.25,2339.75,151209,101027
05/22/2001,2340.75,2368.25,2316.25,2334.25,151169,102592
05/23/2001,2340.25,2345.75,2243.25,2245.75,129466,97363
05/24/2001,2245.25,2298.25,2224.75,2293.75,134151,99316
05/25/2001,2295.75,2313.75,2244.25,2256.25,74965,97342
05/28/2001,2295.75,2295.75,2244.25,2262.75,29,97342
05/29/2001,2257.75,2271.75,2142.25,2144.25,115018,100777
05/30/2001,2145.25,2150.75,2059.25,2073.25,147992,95560
05/31/2001,2075.25,2130.75,2069.75,2090.75,144389,95403
06/01/2001,2086.75,2144.25,2064.75,2139.25,116615,95853
06/04/2001,2132.75,2162.75,2107.75,2129.75,112673,94171
06/05/2001,2127.25,2230.25,2126.75,2210.75,122118,98137
06/06/2001,2209.75,2235.25,2178.75,2195.75,146330,94237
06/07/2001,2194.75,2251.75,2176.75,2243.75,20545,94744
06/08/2001,2258.75,2289.25,2172.25,2190.25,132614,25204
06/11/2001,2185.75,2198.25,2112.75,2137.75,105845,32375
06/12/2001,2136.75,2161.25,2061.75,2128.75,155866,42255
06/13/2001,2131.75,2163.75,2071.75,2074.75,171223,50958
06/14/2001,2075.75,2078.25,1967.75,1977.75,157470,55581
06/15/2001,1985.75,2013.25,1940.75,1995.25,150511,61512
06/18/2001,1995.25,2016.75,1945.25,1969.25,159397,63928
06/19/2001,1968.75,2032.75,1939.25,1962.75,160005,70322
06/20/2001,1960.75,2008.75,1926.75,2000.75,168512,72450
06/21/2001,2002.75,2059.75,1980.25,2024.25,164989,76395
06/22/2001,2028.25,2058.25,1939.25,2019.75,125504,74936
06/25/2001,2016.25,2041.25,1993.75,2023.75,118999,74316
06/26/2001,2021.75,2043.75,1970.75,2032.25,132063,67434
06/27/2001,2026.75,2053.75,2007.75,2038.75,121997,64210
06/28/2001,2037.25,2144.75,2014.25,2065.75,159969,67634
06/29/2001,2076.75,2150.25,2071.75,2113.25,118432,70772
07/02/2001,2114.75,2148.75,2094.75,2109.25,106644,68384
07/03/2001,2102.75,2116.25,2079.25,2112.25,53574,67911
07/05/2001,2116.25,2116.25,2024.75,2024.75,70308,69039
07/06/2001,2025.75,2029.25,1945.25,1950.25,115297,72186
07/09/2001,1949.75,1994.75,1930.75,1966.75,130755,74382
07/10/2001,1969.75,2001.75,1899.75,1904.75,138784,79107
07/11/2001,1906.25,1928.25,1879.25,1926.75,154970,82666
07/12/2001,1932.75,2039.25,1929.25,2028.25,125987,85126
07/13/2001,2024.75,2063.75,2001.25,2032.25,111138,84027
07/16/2001,2033.75,2040.25,1960.75,1976.25,131530,86711
07/17/2001,1973.25,2021.75,1946.25,2014.75,146241,89682
07/18/2001,1998.75,2010.75,1929.25,1951.25,156925,92866
07/19/2001,1941.75,2018.75,1921.75,1991.75,154413,95745
07/20/2001,1965.75,1969.75,1937.25,1950.25,92195,98789
07/23/2001,1954.25,1984.75,1905.25,1909.25,114887,101256
07/24/2001,1907.75,1919.25,1855.25,1892.25,137308,105708
07/25/2001,1892.25,1911.25,1857.25,1902.75,135008,109030
07/26/2001,1906.75,1957.75,1878.75,1926.25,127854,110665
07/27/2001,1935.25,1973.25,1928.75,1959.75,106213,111315
07/30/2001,1963.75,1978.75,1938.25,1948.75,101022,112516
07/31/2001,1948.25,1993.75,1941.75,1959.75,117702,109731
08/01/2001,1957.75,2021.25,1947.75,2005.25,106286,111066
08/02/2001,2007.25,2042.25,1994.25,2040.75,102948,112745
08/03/2001,2039.75,2046.25,1965.75,2008.25,99706,113704
08/06/2001,2006.75,2010.75,1974.75,1981.25,75989,117944
08/07/2001,1978.25,1993.75,1956.75,1972.25,82024,119783
08/08/2001,1976.75,1986.25,1891.75,1899.75,145789,124362
08/09/2001,1901.25,1914.75,1877.75,1906.25,128918,120473
08/10/2001,1905.25,1919.25,1849.25,1890.75,128406,128036
08/13/2001,1892.75,1932.75,1880.25,1922.75,100539,127054
08/14/2001,1925.25,1946.75,1899.75,1901.25,113108,128455
08/15/2001,1904.75,1915.75,1840.75,1843.25,128803,130647
08/16/2001,1844.75,1861.75,1798.75,1860.25,135075,130858
08/17/2001,1859.75,1859.75,1785.75,1787.75,84766,136497
08/20/2001,1784.75,1811.75,1778.25,1808.75,85136,141345
08/21/2001,1810.75,1822.75,1742.25,1742.75,98863,138364
08/22/2001,1742.75,1790.25,1737.75,1784.75,134928,140777
08/23/2001,1786.75,1814.75,1767.75,1768.75,122452,139763
08/24/2001,1781.75,1851.75,1781.75,1848.75,114762,138582
08/27/2001,1851.75,1872.75,1829.25,1850.75,101509,140535
08/28/2001,1848.25,1853.75,1796.25,1800.75,112514,140535
08/29/2001,1801.25,1814.25,1759.75,1776.25,129473,141605
08/30/2001,1772.25,1777.25,1707.25,1722.25,144681,147425
08/31/2001,1722.75,1755.75,1703.75,1739.25,90894,148877
09/04/2001,1740.75,1789.75,1688.75,1693.25,160800,147565
09/05/2001,1692.75,1710.75,1638.25,1685.75,221991,154416
09/06/2001,1688.25,1697.75,1623.75,1629.25,185504,159702
09/07/2001,1638.25,1660.75,1605.25,1620.25,178206,172108
09/10/2001,1608.25,1645.75,1594.75,1637.25,52,637
09/17/2001,1547.25,1576.25,1511.75,1513.75,8279,4962
09/18/2001,1520.25,1548.75,1484.75,1489.25,96159,19012
09/19/2001,1489.75,1523.75,1398.25,1464.75,207607,32949
09/20/2001,1466.75,1475.25,1417.25,1423.75,165780,45190
09/21/2001,1424.75,1434.75,1352.25,1392.25,153481,50131
09/24/2001,1399.25,1465.75,1397.75,1451.25,142130,45111
09/25/2001,1447.25,1484.75,1424.25,1456.25,147920,47687
09/26/2001,1455.25,1478.25,1402.75,1414.25,116495,48019
09/27/2001,1412.25,1420.75,1362.75,1403.25,109944,47451
09/28/2001,1404.25,1440.25,1403.75,1430.25,117231,55395
10/01/2001,1426.25,1433.75,1391.75,1414.75,111046,53391
10/02/2001,1410.75,1442.25,1396.25,1418.75,128059,54687
10/03/2001,1417.75,1531.25,1391.25,1505.25,209048,55828
10/04/2001,1504.75,1576.25,1501.25,1519.75,210790,57448
10/05/2001,1520.25,1542.75,1476.25,1535.75,173611,60282
10/08/2001,1519.75,1559.75,1502.25,1541.25,142520,63076
10/09/2001,1542.75,1554.75,1500.75,1510.25,137249,61798
10/10/2001,1511.25,1568.75,1495.25,1568.25,169056,64773
10/11/2001,1569.25,1661.25,1560.25,1652.25,190970,71388
10/12/2001,1667.75,1681.25,1592.25,1644.75,174113,77498
10/15/2001,1630.25,1648.25,1612.75,1644.25,147215,78057
10/16/2001,1641.75,1674.25,1628.75,1664.25,170211,80818
10/17/2001,1660.25,1719.25,1563.25,1563.75,240846,85052
10/18/2001,1566.75,1606.25,1560.75,1598.75,173453,79526
10/19/2001,1602.25,1615.25,1562.75,1608.75,128115,81872
10/22/2001,1608.75,1646.75,1593.75,1644.75,149066,81569
10/23/2001,1644.75,1681.25,1629.75,1650.25,204937,84917
10/24/2001,1645.25,1692.75,1638.75,1678.75,190329,85081
10/25/2001,1679.25,1739.75,1632.75,1736.25,213388,89195
10/26/2001,1730.25,1748.25,1705.25,1706.75,157040,86497
10/29/2001,1712.25,1712.25,1625.25,1626.25,174071,101344
10/30/2001,1628.25,1629.25,1578.25,1600.25,183097,103252
10/31/2001,1598.25,1663.25,1591.75,1621.25,185931,107222
11/01/2001,1619.75,1687.75,1615.75,1676.75,181972,107361
11/02/2001,1677.25,1699.25,1659.75,1687.75,145896,107692
11/05/2001,1685.75,1751.25,1685.25,1734.25,111472,104603
11/06/2001,1746.25,1792.75,1720.25,1792.25,150122,109266
11/07/2001,1791.25,1818.25,1765.25,1790.75,185924,105744
11/08/2001,1788.75,1841.25,1755.25,1774.25,191220,108135
11/09/2001,1772.75,1787.25,1748.25,1772.75,158252,111822
11/13/2001,1786.25,1844.75,1780.75,1838.25,162827,115913
11/14/2001,1839.25,1878.25,1814.25,1850.75,184673,115061
11/15/2001,1844.75,1869.25,1818.25,1843.25,175038,115787
11/16/2001,1841.75,1853.25,1821.25,1840.25,123954,114641
11/19/2001,1842.75,1884.25,1840.25,1883.25,123653,116328
11/20/2001,1882.75,1889.75,1803.25,1809.75,156256,119339
11/21/2001,1809.25,1838.25,1782.75,1808.25,122483,116149
11/23/2001,1809.25,1847.75,1798.75,1834.75,44091,115260
11/26/2001,1834.25,1878.75,1830.25,1873.25,170815,120241
11/27/2001,1872.25,1903.25,1831.75,1871.25,232096,119809
11/28/2001,1869.75,1878.25,1810.75,1814.25,230698,125386
11/29/2001,1813.75,1863.25,1805.25,1860.25,195132,126218
11/30/2001,1859.75,1864.75,1837.75,1853.25,117109,122578
12/03/2001,1845.25,1860.25,1818.25,1822.25,145612,123644
12/04/2001,1821.75,1896.25,1817.75,1896.25,163133,128028
12/05/2001,1894.25,1988.75,1891.75,1976.25,204236,134202
12/06/2001,1974.25,1993.25,1958.25,1979.25,171204,135911
12/07/2001,1986.25,1990.25,1907.75,1932.25,140005,139091
12/10/2001,1936.25,1952.75,1897.25,1902.75,173027,139427
12/11/2001,1902.75,1952.25,1897.75,1910.75,156765,141878
12/12/2001,1916.25,1940.25,1886.75,1923.25,177795,140170
12/13/2001,1921.75,1926.75,1851.75,1853.25,159049,20206
12/14/2001,1853.75,1880.25,1843.75,1867.75,153762,26755
12/17/2001,1867.25,1912.25,1855.75,1893.75,146593,32929
12/18/2001,1897.75,1922.75,1893.25,1913.75,113522,30579
12/19/2001,1908.75,1915.75,1875.75,1881.75,157695,35853
12/20/2001,1881.75,1887.75,1807.25,1812.25,163045,45527
12/21/2001,1812.25,1850.25,1806.25,1842.25,96239,44914
12/24/2001,1843.75,1846.75,1823.75,1833.75,17991,44008
12/26/2001,1834.75,1874.25,1824.75,1849.75,57858,43531
12/27/2001,1850.25,1870.25,1845.75,1862.25,52867,45479
12/28/2001,1864.75,1894.25,1862.25,1872.75,60554,46849
12/31/2001,1873.75,1879.25,1817.25,1832.25,57987,49372
01/02/2002,1826.25,1867.25,1818.25,1866.25,114019,54798
01/03/2002,1866.75,1923.75,1861.75,1921.25,149947,56888
01/04/2002,1921.75,1953.25,1898.25,1927.75,158205,60878
01/07/2002,1925.25,1950.75,1900.25,1910.25,193253,62879
01/08/2002,1910.75,1932.75,1894.75,1921.25,179848,62859
01/09/2002,1918.25,1965.75,1896.75,1903.75,205428,64346
01/10/2002,1905.25,1922.25,1887.75,1914.75,185598,69569
01/11/2002,1914.75,1927.75,1878.75,1895.25,168092,73113
01/14/2002,1890.75,1897.25,1847.25,1857.75,172165,74802
01/15/2002,1858.75,1928.25,1843.25,1873.75,176673,75230
01/16/2002,1849.75,1853.25,1809.75,1812.25,214184,80948
01/17/2002,1818.25,1858.75,1818.25,1841.75,179716,81916
01/18/2002,1828.75,1838.75,1786.75,1803.25,192109,86591
01/22/2002,1803.75,1823.75,1751.75,1755.25,190251,88936
01/23/2002,1757.75,1806.75,1752.75,1794.75,180322,88727
01/24/2002,1796.25,1840.25,1789.75,1815.75,180246,92772
01/25/2002,1805.75,1825.25,1792.75,1811.25,126923,95214
01/28/2002,1808.75,1834.25,1795.25,1821.25,124645,92407
01/29/2002,1823.25,1835.75,1758.75,1778.75,212487,95044
01/30/2002,1776.75,1792.25,1732.75,1790.25,232208,90327
01/31/2002,1791.25,1809.75,1779.25,1802.25,182993,91056
02/01/2002,1798.25,1814.25,1765.75,1783.75,151515,95770
02/04/2002,1777.75,1784.25,1722.25,1735.75,179137,101173
02/05/2002,1734.25,1749.75,1705.25,1710.75,213503,95179
02/06/2002,1710.25,1736.75,1685.25,1700.25,222911,96040
02/07/2002,1710.25,1712.75,1662.75,1663.75,209743,90251
02/08/2002,1663.75,1702.75,1656.25,1702.75,158028,85656
02/11/2002,1706.75,1729.75,1695.75,1721.75,154681,87917
02/12/2002,1722.75,1737.25,1698.75,1709.75,146374,85754
02/13/2002,1710.75,1743.75,1706.75,1734.75,177437,85754
02/14/2002,1733.75,1760.75,1720.75,1734.25,195192,94184
02/15/2002,1729.25,1733.75,1682.75,1688.75,147221,92697
02/19/2002,1690.75,1695.75,1629.75,1643.25,174739,92760
02/20/2002,1640.75,1663.75,1613.25,1661.75,232109,91982
02/21/2002,1662.75,1673.25,1594.75,1595.75,226739,94770
02/22/2002,1598.75,1623.75,1579.25,1607.25,210300,99915
02/25/2002,1608.75,1666.25,1602.75,1655.75,188429,104629
02/26/2002,1656.25,1673.75,1631.25,1651.75,207589,100528
02/27/2002,1652.25,1676.75,1618.25,1632.25,247863,97155
02/28/2002,1633.25,1655.75,1605.25,1609.25,204942,91611
03/01/2002,1608.75,1686.25,1606.75,1685.25,187684,95480
03/04/2002,1679.75,1745.75,1671.75,1742.25,237094,101567
03/05/2002,1741.75,1769.75,1729.25,1753.75,220604,103282
03/06/2002,1752.75,1773.75,1719.75,1761.25,258676,105411
03/07/2002,1760.75,1788.25,1736.25,1760.25,209685,23223
03/08/2002,1755.25,1818.75,1754.25,1804.75,176964,33195
03/11/2002,1803.75,1823.75,1778.75,1796.75,173179,34742
03/12/2002,1797.75,1800.75,1748.75,1774.75,201631,40752
03/13/2002,1774.75,1780.25,1730.25,1738.25,184583,52547
03/14/2002,1738.25,1750.75,1724.25,1731.25,171837,49326
03/15/2002,1729.25,1748.25,1718.25,1744.75,141876,53901
03/18/2002,1745.75,1773.25,1737.25,1751.75,158914,55787
03/19/2002,1750.75,1770.25,1744.25,1751.25,147016,56539
03/20/2002,1752.25,1756.75,1695.25,1695.75,171941,65866
03/21/2002,1697.25,1740.25,1690.25,1734.75,181922,61648
03/22/2002,1735.75,1739.75,1713.75,1722.75,149994,59178
03/25/2002,1721.75,1732.75,1674.25,1677.75,171706,71210
03/26/2002,1678.75,1710.75,1666.75,1688.25,188024,71246
03/27/2002,1689.75,1694.75,1670.75,1678.75,148223,75791
03/28/2002,1676.25,1708.75,1675.25,1700.25,103311,75190
04/01/2002,1694.75,1730.25,1671.25,1724.75,164829,74233
04/02/2002,1724.25,1724.75,1655.25,1655.25,190487,78330
04/03/2002,1655.75,1671.75,1624.25,1654.25,186405,80610
04/04/2002,1653.25,1659.25,1623.75,1644.25,212990,84254
04/05/2002,1645.25,1660.25,1619.25,1629.75,180919,83253
04/08/2002,1625.75,1645.75,1582.25,1644.75,216504,83260
04/09/2002,1648.25,1652.75,1591.75,1596.75,220926,87377
04/10/2002,1596.75,1621.75,1577.25,1606.25,253611,87137
04/11/2002,1608.25,1612.25,1566.75,1572.25,227213,97324
04/12/2002,1572.75,1603.75,1569.25,1593.75,184830,95405
04/15/2002,1596.25,1610.75,1580.75,1602.75,185441,95480
04/16/2002,1604.75,1661.25,1603.25,1658.75,155213,101457
04/17/2002,1673.75,1680.75,1637.75,1652.75,168227,101534
04/18/2002,1651.25,1664.75,1614.25,1628.25,177761,98516
04/19/2002,1614.25,1658.75,1610.25,1629.75,125435,100064
04/22/2002,1628.75,1632.25,1580.75,1594.25,152552,108504
04/23/2002,1594.25,1607.25,1559.75,1570.75,186264,113427
04/24/2002,1571.75,1589.75,1544.75,1549.25,187214,122188
04/25/2002,1550.75,1559.75,1531.75,1547.75,207996,127663
04/26/2002,1549.25,1562.25,1491.25,1492.75,216556,130220
04/29/2002,1497.75,1512.75,1471.75,1491.75,206917,129874
04/30/2002,1493.75,1538.25,1479.75,1520.75,219074,138334
05/01/2002,1520.25,1526.75,1475.25,1512.25,250130,136558
05/02/2002,1513.75,1529.75,1467.75,1469.75,208433,132849
05/03/2002,1471.75,1480.75,1427.25,1438.25,185071,134073
05/06/2002,1441.25,1448.75,1403.25,1406.25,205004,133612
05/07/2002,1407.25,1422.75,1385.25,1396.75,232308,134563
05/08/2002,1414.75,1525.25,1396.75,1521.75,282935,140732
05/09/2002,1520.25,1526.75,1481.75,1486.75,234608,136885
05/10/2002,1487.25,1500.25,1428.25,1429.75,231623,143789
05/13/2002,1434.75,1488.25,1427.75,1480.75,233777,139199
05/14/2002,1481.75,1555.75,1478.25,1553.25,215728,133423
05/15/2002,1555.25,1594.75,1523.75,1561.25,313635,161165
05/16/2002,1557.25,1571.75,1537.75,1564.25,200267,161901
05/17/2002,1565.75,1591.75,1548.25,1566.75,171257,161563
05/20/2002,1566.25,1570.25,1526.25,1539.25,214045,163182
05/21/2002,1539.75,1553.25,1492.25,1501.25,214045,177380
05/22/2002,1501.75,1512.25,1474.75,1505.25,209010,176422
05/23/2002,1503.75,1532.75,1481.25,1530.25,211049,169976
05/24/2002,1527.75,1539.75,1488.75,1498.25,129661,167947
05/28/2002,1495.75,1510.75,1467.75,1493.25,170675,168076
05/29/2002,1493.75,1495.25,1456.75,1459.25,177481,169989
05/30/2002,1460.25,1477.25,1443.25,1470.75,202477,165465
05/31/2002,1471.75,1489.25,1446.25,1450.25,175263,163984
06/03/2002,1450.25,1460.25,1399.25,1405.75,217833,171971
06/04/2002,1404.75,1434.25,1388.75,1421.75,283884,180565
06/05/2002,1420.25,1439.25,1405.75,1434.75,239493,183249
06/06/2002,1435.75,1437.25,1391.75,1404.25,226297,187004
06/07/2002,1361.75,1398.75,1346.75,1378.25,234295,195702
06/10/2002,1379.75,1397.25,1372.75,1377.75,178652,194301
06/11/2002,1379.25,1403.75,1341.25,1344.75,202782,202161
06/12/2002,1342.75,1365.25,1319.75,1361.75,9256,6451
06/13/2002,1361.25,1375.25,1340.25,1354.25,231806,33471
06/14/2002,1352.75,1355.25,1294.25,1352.25,245137,50675
06/17/2002,1352.75,1396.25,1349.25,1389.75,191021,52214
06/18/2002,1389.25,1450.75,1373.75,1408.25,188220,54174
06/19/2002,1393.25,1397.75,1335.25,1338.75,202513,60142
06/20/2002,1337.75,1344.25,1297.25,1305.25,214675,66382
06/21/2002,1305.25,1318.75,1271.25,1277.25,162881,71232
06/24/2002,1279.75,1317.75,1254.25,1299.25,267078,76197
06/25/2002,1301.75,1313.75,1257.25,1262.75,262917,75437
06/26/2002,1263.75,1275.25,1209.75,1263.75,300972,87438
06/27/2002,1267.75,1295.75,1246.75,1295.25,278187,87428
06/28/2002,1292.25,1315.25,1280.25,1289.75,175213,84583
07/01/2002,1290.25,1300.25,1234.25,1236.75,175706,81221
07/02/2002,1238.25,1243.75,1200.75,1203.25,249100,91045
07/03/2002,1205.25,1235.25,1188.75,1233.75,211740,90050
07/05/2002,1234.25,1302.25,1217.75,1299.75,93630,94128
07/08/2002,1297.25,1309.25,1248.25,1260.75,248360,94428
07/09/2002,1260.75,1267.75,1228.25,1230.25,257406,97422
07/10/2002,1232.75,1251.25,1197.75,1198.25,295692,104946
07/11/2002,1202.25,1240.25,1184.25,1234.75,358951,113579
07/12/2002,1235.75,1265.75,1226.25,1236.75,249183,115504
07/15/2002,1235.75,1269.25,1193.75,1265.75,353239,125945
07/16/2002,1267.25,1285.25,1240.25,1251.75,337493,131639
07/17/2002,1241.75,1301.75,1237.75,1269.25,315051,137133
07/18/2002,1272.75,1284.75,1230.75,1233.25,238856,150781
07/19/2002,1229.75,1233.75,1194.75,1202.75,234002,147945
07/22/2002,1196.25,1221.25,1166.75,1179.25,321536,155876
07/23/2002,1180.25,1193.75,1134.25,1137.75,298586,162241
07/24/2002,1135.25,1188.75,1108.75,1187.75,376117,158206
07/25/2002,1187.75,1188.75,1115.25,1132.75,304634,161167
07/26/2002,1132.75,1156.75,1122.75,1148.25,207572,163023
07/29/2002,1150.75,1208.25,1145.75,1197.25,209519,163747
07/30/2002,1197.25,1230.75,1187.25,1216.25,244738,164153
07/31/2002,1210.75,1224.25,1176.75,1200.25,208315,163069
08/01/2002,1194.25,1200.25,1148.75,1152.75,188111,162288
08/02/2002,1152.25,1155.25,1115.25,1131.75,177512,160553
08/05/2002,1130.25,1135.25,1093.75,1100.75,187954,162833
08/06/2002,1097.75,1163.25,1092.75,1141.75,233395,173863
08/07/2002,1143.25,1176.75,1120.25,1154.75,265919,173596
08/08/2002,1155.25,1187.25,1135.75,1184.75,239898,174928
08/09/2002,1184.25,1191.25,1157.75,1174.75,165451,169453
08/12/2002,1173.25,1181.75,1158.25,1179.25,117977,165789
08/13/2002,1179.75,1197.75,1144.75,1146.75,225741,165120
08/14/2002,1145.75,1207.75,1139.75,1202.75,242614,165711
08/15/2002,1201.25,1226.25,1191.75,1224.75,249339,165544
08/16/2002,1223.25,1242.25,1189.75,1231.25,163962,164951
08/19/2002,1229.75,1265.25,1223.75,1256.25,149162,166637
08/20/2002,1256.25,1260.25,1238.25,1249.25,186576,172456
08/21/2002,1249.25,1276.25,1242.75,1273.75,225905,177809
08/22/2002,1273.75,1290.75,1259.25,1287.75,182431,185541
08/23/2002,1289.75,1289.75,1241.25,1249.75,154999,180324
08/26/2002,1247.25,1265.25,1227.25,1252.25,174573,174435
08/27/2002,1252.75,1263.75,1208.25,1216.75,195920,177620
08/28/2002,1213.75,1217.75,1177.25,1181.75,191813,174384
08/29/2002,1180.75,1210.75,1162.75,1193.25,192888,178240
08/30/2002,1185.75,1202.25,1177.25,1179.25,112039,168582
09/03/2002,1177.75,1181.75,1135.25,1140.75,172295,175855
09/04/2002,1140.75,1162.25,1131.25,1150.75,198312,172437
09/05/2002,1151.25,1153.75,1118.75,1129.75,190264,192199
09/06/2002,1130.75,1170.75,1127.75,1156.25,187003,179528
09/09/2002,1153.75,1175.75,1130.25,1163.75,196539,174551
09/10/2002,1164.25,1188.75,1162.25,1187.25,201190,177288
09/11/2002,1185.75,1216.25,1177.75,1177.75,4072,5310
09/12/2002,1177.75,1182.75,1150.25,1154.75,162529,26672
09/13/2002,1154.25,1164.75,1140.75,1161.75,190114,35987
09/16/2002,1160.75,1161.75,1133.75,1147.75,193256,49012
09/17/2002,1146.75,1180.25,1127.75,1129.75,229552,57292
09/18/2002,1121.75,1143.75,1111.75,1117.25,231730,58864
09/19/2002,1117.75,1125.75,1102.75,1104.25,246227,64518
09/20/2002,1108.25,1122.25,1099.25,1107.75,200455,67709
09/23/2002,1109.25,1109.75,1072.75,1081.75,217940,83887
09/24/2002,1083.25,1097.75,1065.75,1081.25,260851,79709
09/25/2002,1081.25,1122.25,1069.25,1114.75,263257,85129
09/26/2002,1116.75,1133.25,1095.25,1104.25,276446,86377
09/27/2002,1103.75,1128.25,1093.25,1093.75,238140,81744
09/30/2002,1091.25,1091.25,1058.25,1069.25,229879,85755
10/01/2002,1067.75,1120.75,1058.25,1118.75,297036,90036
10/02/2002,1119.25,1121.75,1078.75,1090.25,314906,95972
10/03/2002,1085.25,1095.75,1066.75,1068.75,255296,94743
10/04/2002,1067.25,1084.25,1044.25,1053.25,293184,103226
10/07/2002,1052.75,1062.75,1032.75,1046.25,251207,102918
10/08/2002,1044.75,1063.25,1029.75,1046.75,296522,101524
10/09/2002,1046.75,1060.75,1032.25,1041.75,307864,104164
10/10/2002,1042.25,1088.25,1033.25,1081.25,313942,101423
10/11/2002,1082.75,1135.25,1078.25,1127.75,270208,109776
10/14/2002,1121.75,1140.25,1111.25,1139.75,172781,108488
10/15/2002,1140.75,1186.25,1136.75,1183.25,298345,114613
10/16/2002,1155.25,1179.75,1141.25,1151.75,241857,106424
10/17/2002,1151.25,1192.25,1151.25,1176.75,237027,112169
10/18/2002,1183.25,1200.75,1157.25,1193.75,224567,106832
10/21/2002,1188.25,1218.25,1171.75,1212.25,226280,110993
10/22/2002,1203.25,1213.75,1186.75,1205.25,257751,113208
10/23/2002,1203.25,1225.25,1187.25,1224.75,333084,118550
10/24/2002,1223.75,1234.25,1196.75,1199.75,294772,119925
10/25/2002,1198.25,1230.25,1194.75,1224.75,227686,123537
10/28/2002,1225.75,1246.75,1207.25,1219.25,259271,122507
10/29/2002,1219.25,1221.25,1174.75,1195.75,282676,123179
10/30/2002,1195.25,1230.75,1189.25,1223.25,326599,131531
10/31/2002,1222.75,1241.25,1213.75,1223.75,269360,135990
11/01/2002,1223.75,1255.75,1205.75,1252.75,248352,142177
11/04/2002,1267.25,1305.25,1266.75,1275.25,229091,147222
11/05/2002,1277.25,1286.75,1262.25,1283.75,252561,150274
11/06/2002,1285.75,1305.25,1265.25,1301.25,309938,151167
11/07/2002,1303.25,1306.75,1252.25,1261.75,244796,144080
11/08/2002,1267.75,1275.75,1237.25,1241.25,226204,143627
11/11/2002,1241.25,1247.25,1205.75,1212.75,186596,135526
11/12/2002,1210.75,1255.25,1207.25,1236.75,231003,143391
11/13/2002,1237.75,1256.75,1218.75,1248.75,314583,145267
11/14/2002,1249.75,1298.75,1234.25,1283.75,265473,154010
11/15/2002,1283.25,1298.75,1268.75,1297.75,217983,159724
11/18/2002,1297.75,1311.75,1279.25,1282.25,241952,158646
11/19/2002,1280.75,1284.25,1251.25,1264.75,314317,157558
11/20/2002,1263.75,1309.25,1258.75,1308.25,269303,163228
11/21/2002,1310.25,1353.75,1309.25,1349.75,301279,164903
11/22/2002,1349.75,1356.75,1332.75,1348.75,243851,167350
11/25/2002,1348.75,1367.75,1341.25,1358.25,245014,174446
11/26/2002,1359.25,1359.75,1315.75,1320.75,219653,163004
11/27/2002,1324.25,1377.25,1320.75,1356.25,177026,157241
11/29/2002,1356.25,1368.25,1316.25,1349.25,72475,158850
12/02/2002,1344.75,1389.75,1342.25,1363.25,302583,163097
12/03/2002,1358.75,1368.75,1312.25,1326.75,267762,151807
12/04/2002,1326.25,1326.25,1287.25,1303.25,343256,151960
12/05/2002,1304.25,1319.75,1283.75,1288.25,331456,157652
12/06/2002,1294.25,1307.25,1262.25,1299.25,336451,158191
12/09/2002,1298.75,1304.75,1246.25,1247.25,275902,148583
12/10/2002,1247.25,1276.75,1246.75,1263.25,213334,145336
12/11/2002,1262.75,1280.75,1251.25,1267.75,9580,10498
12/12/2002,1269.75,1285.25,1259.75,1274.25,188210,36500
12/13/2002,1274.25,1274.75,1239.25,1240.25,191749,62040
12/16/2002,1238.75,1277.25,1235.75,1273.25,200285,70528
12/17/2002,1273.75,1286.75,1265.75,1275.75,211122,71362
12/18/2002,1276.25,1277.25,1240.25,1253.75,193852,87727
12/19/2002,1254.25,1269.25,1231.75,1242.25,318724,96060
12/20/2002,1242.75,1256.75,1240.75,1253.25,170161,98858
12/23/2002,1254.75,1268.75,1243.75,1263.25,118608,102573
12/24/2002,1262.25,1268.25,1251.75,1253.75,34696,100249
12/26/2002,1252.75,1275.25,1245.25,1249.75,115267,101660
12/27/2002,1249.25,1254.75,1227.25,1231.25,112304,106713
12/30/2002,1229.25,1236.75,1212.25,1222.75,120816,114257
12/31/2002,1223.75,1226.25,1208.75,1216.75,119385,118200
01/02/2003,1221.75,1260.25,1215.25,1254.75,214618,125234
01/03/2003,1256.25,1267.25,1249.75,1265.75,156629,121859
01/06/2003,1264.25,1301.75,1260.75,1290.75,201126,129467
01/07/2003,1294.25,1315.25,1285.75,1304.75,312020,126734
01/08/2003,1303.25,1304.25,1271.75,1274.75,274157,132584
01/09/2003,1276.25,1317.75,1274.25,1306.75,262323,139656
01/10/2003,1307.25,1328.75,1285.75,1321.25,269982,142722
01/13/2003,1320.25,1338.25,1307.25,1316.25,247542,145443
01/14/2003,1315.75,1330.75,1311.75,1321.75,198557,145629
01/15/2003,1314.75,1332.75,1300.75,1306.75,226566,156789
01/16/2003,1301.75,1316.75,1289.25,1294.25,231587,163834
01/17/2003,1295.75,1307.25,1247.75,1249.75,207668,183940
01/21/2003,1250.25,1259.25,1237.75,1238.75,249996,193967
01/22/2003,1239.75,1258.75,1229.25,1234.25,292320,197951
01/23/2003,1242.75,1270.75,1241.25,1256.25,271573,197532
01/24/2003,1257.75,1262.25,1222.25,1229.75,263183,217949
01/27/2003,1232.75,1237.25,1209.75,1218.25,267494,204272
01/28/2003,1219.75,1238.25,1212.25,1228.25,226518,200013
01/29/2003,1229.25,1254.75,1209.75,1243.25,319452,203478
01/30/2003,1243.75,1256.75,1215.75,1216.75,226837,209582
01/31/2003,1216.75,1227.25,1194.75,1214.25,279905,213177
02/03/2003,1213.75,1228.25,1208.75,1215.75,206071,216128
02/04/2003,1216.25,1219.75,1189.25,1204.75,218985,217187
02/05/2003,1199.25,1230.25,1194.25,1199.25,310083,226048
02/06/2003,1199.75,1209.75,1190.25,1204.75,270983,233705
02/07/2003,1203.75,1217.25,1181.25,1189.25,240191,244595
02/10/2003,1187.75,1205.75,1180.75,1198.75,240395,239032
02/11/2003,1199.75,1220.25,1192.25,1201.75,244242,241481
02/12/2003,1200.75,1209.25,1186.75,1188.25,196929,237614
02/13/2003,1187.25,1213.25,1168.25,1190.75,261145,242715
02/14/2003,1191.25,1215.25,1180.25,1214.75,265667,242006
02/18/2003,1216.25,1249.25,1212.75,1248.25,232959,235633
02/19/2003,1247.25,1251.75,1224.25,1239.25,225895,229253
02/20/2003,1238.25,1250.25,1229.75,1234.25,182673,221682
02/21/2003,1234.25,1250.75,1215.75,1244.25,256322,217388
02/24/2003,1246.25,1251.25,1223.25,1223.75,238083,214864
02/25/2003,1223.75,1232.75,1198.25,1227.75,300738,213837
02/26/2003,1227.25,1232.75,1203.25,1203.75,268398,227843
02/27/2003,1203.75,1232.25,1201.25,1226.25,244792,216438
02/28/2003,1225.75,1244.25,1221.25,1240.25,213826,209331
03/03/2003,1244.25,1253.75,1218.25,1222.25,227965,209124
03/04/2003,1220.25,1225.25,1211.75,1215.25,186268,205040
03/05/2003,1214.75,1226.25,1207.75,1217.75,267200,210060
03/06/2003,1218.75,1222.25,1206.25,1214.25,238483,217648
03/07/2003,1208.25,1222.75,1194.25,1216.25,292790,229422
03/10/2003,1216.25,1216.75,1191.75,1196.25,224968,236941
03/11/2003,1196.75,1204.75,1186.75,1187.75,205582,235656
03/12/2003,1188.25,1204.75,1174.75,1203.25,11674,10364
03/13/2003,1208.75,1261.75,1200.75,1260.25,322234,79429
03/14/2003,1260.75,1274.25,1250.25,1264.25,305580,110258
03/17/2003,1263.75,1307.25,1246.25,1301.25,459789,163334
03/18/2003,1301.25,1316.25,1293.25,1314.75,308792,178600
03/19/2003,1313.25,1324.75,1289.25,1303.25,290038,198266
03/20/2003,1303.25,1321.25,1283.25,1308.75,326545,205102
03/21/2003,1308.75,1330.75,1305.75,1321.75,266617,218052
03/24/2003,1312.25,1314.75,1274.75,1277.25,265761,197644
03/25/2003,1277.25,1306.25,1270.75,1292.75,247854,201661
03/26/2003,1293.75,1305.75,1290.25,1297.25,201663,207564
03/27/2003,1297.75,1301.25,1278.75,1288.75,220167,209402
03/28/2003,1290.25,1293.75,1273.25,1278.75,158886,197293
03/31/2003,1274.25,1275.75,1242.25,1248.25,285851,182314
04/01/2003,1246.25,1262.25,1242.75,1250.25,252436,176416
04/02/2003,1251.25,1297.25,1250.75,1289.25,275058,190003
04/03/2003,1291.25,1309.25,1288.25,1294.25,213492,189627
04/04/2003,1292.75,1305.25,1273.75,1277.25,215387,181772
04/07/2003,1287.25,1322.25,1277.75,1278.25,253688,188572
04/08/2003,1278.25,1295.75,1270.75,1277.75,250884,194421
04/09/2003,1278.25,1288.25,1251.75,1253.25,305102,194544
04/10/2003,1255.25,1265.75,1246.75,1265.25,227916,190721
04/11/2003,1265.75,1281.25,1249.25,1255.75,236718,191911
04/14/2003,1256.25,1280.75,1253.25,1275.75,233062,196402
04/15/2003,1275.25,1291.25,1268.25,1286.75,203375,199519
04/16/2003,1297.25,1311.25,1279.75,1283.75,291562,202454
04/17/2003,1284.25,1314.75,1281.25,1310.25,265676,202286
04/21/2003,1311.25,1319.25,1299.75,1311.75,217324,198711
04/22/2003,1310.75,1333.75,1300.75,1331.25,263773,204393
04/23/2003,1333.75,1345.25,1325.75,1340.75,274649,204375
04/24/2003,1340.75,1345.25,1325.75,1335.25,244992,205104
04/25/2003,1336.75,1339.75,1309.25,1312.75,199781,208782
04/28/2003,1312.25,1340.75,1308.75,1334.25,223880,201436
04/29/2003,1333.75,1356.75,1330.75,1343.75,246101,202538
04/30/2003,1343.75,1346.25,1332.75,1335.25,236017,203297
05/01/2003,1334.25,1340.75,1322.25,1340.75,106873,208205
05/02/2003,1339.75,1366.75,1338.25,1366.25,240917,224490
05/05/2003,1365.25,1382.75,1361.75,1365.75,260912,228996
05/06/2003,1365.25,1390.75,1361.75,1379.75,247143,240125
05/07/2003,1380.75,1386.75,1359.75,1366.75,264143,241853
05/08/2003,1365.25,1366.25,1344.75,1345.25,293336,237057
05/09/2003,1348.75,1373.25,1346.75,1370.75,233240,252293
05/12/2003,1371.75,1393.25,1361.25,1387.25,263864,251542
05/13/2003,1388.75,1395.25,1376.75,1381.75,228247,244055
05/14/2003,1380.25,1393.25,1368.75,1378.25,222274,239205
05/15/2003,1378.75,1393.75,1377.25,1390.75,254318,241397
05/16/2003,1389.75,1393.25,1374.25,1383.75,189278,238217
05/19/2003,1381.25,1381.25,1339.75,1341.25,263070,238642
05/20/2003,1342.25,1352.75,1331.25,1345.75,266844,232804
05/21/2003,1346.75,1349.25,1331.75,1342.75,237970,230653
05/22/2003,1341.25,1366.75,1337.75,1357.25,195407,233940
05/23/2003,1356.75,1364.25,1352.25,1357.75,121371,231191
05/27/2003,1356.75,1402.75,1349.75,1399.75,278679,253879
05/28/2003,1399.75,1413.25,1392.75,1401.75,258110,253870
05/29/2003,1399.75,1427.25,1397.75,1406.25,392732,258358
05/30/2003,1406.75,1429.75,1404.25,1426.25,254548,266579
06/02/2003,1425.75,1442.75,1407.25,1417.75,319062,269309
06/03/2003,1412.75,1429.25,1407.75,1428.75,286886,243291
06/04/2003,1427.75,1457.25,1423.25,1451.75,304636,248348
06/05/2003,1450.25,1462.25,1433.75,1461.25,309377,246536
06/06/2003,1458.25,1493.75,1435.75,1440.25,435850,253450
06/09/2003,1436.25,1450.25,1415.25,1424.75,314456,254933
06/10/2003,1425.25,1443.25,1421.25,1441.75,266235,260128
06/11/2003,1439.25,1459.25,1426.25,1459.25,29709,31343
06/12/2003,1457.75,1467.25,1445.25,1460.25,261024,68382
06/13/2003,1460.25,1463.25,1428.25,1434.25,251642,96232
06/16/2003,1434.25,1471.25,1429.25,1470.25,265512,101449
06/17/2003,1471.25,1479.25,1456.25,1464.75,260205,115714
06/18/2003,1465.25,1483.25,1451.75,1470.75,284966,125969
06/19/2003,1472.25,1483.25,1448.75,1449.75,308496,141587
06/20/2003,1449.75,1462.75,1443.25,1446.25,255949,146404
06/23/2003,1445.25,1448.25,1415.75,1429.25,273587,159879
06/24/2003,1428.75,1437.75,1414.25,1418.75,344736,167490
06/25/2003,1419.75,1440.25,1412.25,1413.75,278520,188567
06/26/2003,1414.25,1444.75,1413.25,1441.25,269987,186535
06/27/2003,1442.75,1456.25,1423.25,1426.75,263770,192759
06/30/2003,1429.25,1446.25,1425.75,1428.75,181467,192054
07/01/2003,1430.25,1447.75,1403.25,1447.25,239560,192484
07/02/2003,1446.75,1473.25,1446.25,1472.75,236588,225186
07/03/2003,1471.75,1477.25,1452.25,1453.25,166754,227469
07/07/2003,1457.25,1510.25,1457.25,1509.25,252709,231869
07/08/2003,1507.75,1526.25,1497.75,1523.25,287993,237192
07/09/2003,1522.25,1533.75,1511.25,1521.25,301240,246609
07/10/2003,1513.25,1514.25,1486.25,1496.75,292834,248589
07/11/2003,1497.25,1512.75,1490.25,1505.75,246299,302489
07/14/2003,1508.25,1543.75,1507.75,1523.25,180990,316580
07/15/2003,1522.25,1538.25,1510.75,1521.25,100497,317237
07/16/2003,1530.75,1539.25,1502.25,1519.25,318675,251643
07/17/2003,1516.75,1517.75,1473.75,1479.25,367984,275376
07/18/2003,1486.25,1494.25,1469.25,1482.75,198927,320811
07/21/2003,1482.75,1487.25,1456.25,1465.75,277284,331138
07/22/2003,1463.25,1493.25,1461.75,1486.75,369811,0
07/23/2003,1489.75,1500.75,1471.75,1497.25,284793,0
07/24/2003,1494.75,1515.25,1476.75,1478.25,284315,0
07/25/2003,1476.75,1505.25,1462.75,1504.75,278520,288567
07/28/2003,1506.25,1512.25,1497.25,1507.75,275341,283365
07/29/2003,1507.25,1513.25,1481.25,1497.75,329378,286318
07/30/2003,1497.25,1505.25,1486.25,1488.75,181467,292054
07/31/2003,1488.25,1525.25,1488.25,1503.25,287433,285347
08/01/2003,1502.75,1508.75,1484.25,1491.75,239560,292484
08/04/2003,1490.25,1503.25,1465.25,1489.75,279110,332350
08/05/2003,1489.75,1492.25,1439.25,1440.25,314135,286472
08/06/2003,1438.75,1462.75,1435.75,1438.75,326856,298923
08/07/2003,1439.25,1451.25,1432.75,1443.75,252709,301869
08/08/2003,1443.25,1453.25,1428.25,1434.75,193047,310532
08/11/2003,1433.75,1456.25,1432.75,1446.75,246299,302489
08/12/2003,1447.25,1468.25,1444.25,1466.75,177288,299618
08/13/2003,1465.75,1474.75,1457.25,1467.25,218005,312186
08/14/2003,1466.75,1479.75,1458.75,1469.75,180990,316580
08/15/2003,1464.25,1483.75,1444.25,1478.75,100497,317237
08/18/2003,1477.25,1512.25,1476.75,1511.25,198927,320811
08/19/2003,1511.25,1527.75,1505.75,1526.75,240856,321570
08/20/2003,1523.75,1533.25,1512.75,1523.75,204904,328489
08/21/2003,1523.25,1545.25,1522.75,1537.75,277284,331138
08/22/2003,1538.25,1567.25,1528.75,1529.25,271560,330774
08/25/2003,1529.75,1532.75,1520.25,1531.25,167860,325957
08/26/2003,1531.75,1535.75,1504.25,1532.75,322370,335601
08/27/2003,1532.75,1545.25,1526.75,1544.25,182347,335275
08/28/2003,1543.75,1557.25,1532.75,1555.75,234041,343055
08/29/2003,1554.75,1570.25,1550.75,1566.25,122803,322540
09/02/2003,1565.25,1587.75,1557.25,1587.25,301002,326147
09/03/2003,1588.25,1600.75,1578.25,1585.75,313291,321684
09/04/2003,1585.75,1600.75,1580.25,1599.25,279110,332350
09/05/2003,1604.25,1605.75,1578.25,1590.25,335973,330480
09/08/2003,1588.75,1613.25,1587.25,1612.25,295736,339204
09/09/2003,1613.25,1617.75,1588.75,1595.75,285010,336517
09/10/2003,1592.25,1594.25,1556.25,1562.25,371974,338193
09/11/2003,1561.25,1583.75,1551.25,1576.75,331834,71723
09/12/2003,1577.25,1584.75,1552.75,1583.25,333302,98058
09/15/2003,1584.25,1588.25,1568.75,1571.25,254462,105339
09/16/2003,1571.75,1608.25,1571.25,1607.25,281986,124590
09/17/2003,1607.25,1611.75,1592.75,1601.75,266410,122929
09/18/2003,1600.25,1626.25,1591.25,1622.25,333382,142935
09/19/2003,1622.25,1625.25,1605.75,1615.75,235736,136915
09/22/2003,1613.25,1613.25,1580.75,1586.75,342356,150827
09/23/2003,1587.75,1612.75,1585.75,1610.25,307358,161344
09/24/2003,1610.75,1614.75,1557.75,1558.75,460521,171472
09/25/2003,1559.25,1580.75,1540.25,1540.75,402165,173899
09/26/2003,1541.75,1557.25,1530.25,1531.75,363153,0
09/29/2003,1532.25,1557.25,1527.75,1557.25,356968,190936
09/30/2003,1556.75,1558.25,1524.25,1527.25,428158,187273
10/01/2003,1526.75,1559.75,1525.75,1554.75,347511,187916
10/02/2003,1554.25,1566.75,1547.25,1559.75,291848,185266
10/03/2003,1558.75,1609.25,1557.25,1597.75,383170,200134
10/06/2003,1596.75,1609.75,1591.75,1607.75,157458,187687
10/07/2003,1606.75,1616.75,1590.25,1616.25,329339,194672
10/08/2003,1616.25,1624.75,1598.75,1607.25,340922,198837
10/09/2003,1606.25,1641.25,1602.25,1618.75,401034,203496
10/10/2003,1618.25,1631.25,1615.75,1630.75,229852,204191
10/13/2003,1630.25,1645.25,1627.25,1639.75,164994,201859
10/14/2003,1639.25,1646.25,1628.75,1645.25,237140,203863
10/15/2003,1645.25,1665.75,1631.75,1637.75,340807,198195
10/16/2003,1634.75,1651.25,1627.75,1649.25,266142,210857
10/17/2003,1643.25,1649.75,1614.25,1614.75,310797,210773
10/20/2003,1615.25,1634.25,1610.25,1632.75,254848,212147
10/21/2003,1631.25,1648.75,1627.25,1640.75,260762,218803
10/22/2003,1641.25,1641.75,1607.25,1613.25,305458,220130
10/23/2003,1610.75,1611.25,1589.25,1595.75,320353,231082
10/24/2003,1595.75,1599.25,1568.75,1597.25,296565,227749
10/27/2003,1595.25,1607.75,1590.75,1598.75,234316,235040
10/28/2003,1598.25,1646.75,1597.75,1644.75,296963,244062
10/29/2003,1644.25,1646.75,1632.75,1642.75,308354,243161
10/30/2003,1642.75,1666.25,1635.75,1645.25,321864,243353
10/31/2003,1643.75,1652.25,1633.25,1639.25,198161,245544
11/03/2003,1633.75,1669.25,1633.75,1660.25,241380,251368
11/04/2003,1661.25,1665.25,1647.25,1651.75,243493,247066
11/05/2003,1650.25,1665.25,1635.75,1662.75,266897,250170
11/06/2003,1664.75,1669.25,1643.25,1668.75,286415,252467
11/07/2003,1667.75,1679.75,1653.25,1654.75,228988,258722
11/10/2003,1655.25,1660.75,1633.25,1637.75,223801,260154
11/11/2003,1637.75,1641.25,1623.25,1632.75,212317,266405
11/12/2003,1631.75,1668.75,1630.25,1663.25,316711,272100
11/13/2003,1663.75,1671.75,1651.25,1661.25,292794,274434
11/14/2003,1660.25,1670.25,1627.25,1630.75,368642,278289
11/17/2003,1630.25,1630.25,1599.25,1616.25,352603,293323
11/18/2003,1615.75,1627.75,1581.75,1583.75,381376,307044
11/19/2003,1583.25,1605.25,1580.25,1596.75,330865,314010
11/20/2003,1598.75,1616.75,1580.75,1583.75,400476,317995
11/21/2003,1583.75,1599.75,1577.75,1599.75,264872,310114
11/24/2003,1595.75,1639.75,1595.75,1636.75,299014,301843
11/25/2003,1636.25,1650.75,1633.25,1635.75,246878,292278
11/26/2003,1636.25,1649.25,1621.25,1642.25,229994,289153
11/28/2003,1642.75,1649.25,1633.25,1646.25,61838,246900
12/01/2003,1645.25,1669.25,1642.75,1664.75,315765,244024
12/02/2003,1665.75,1670.25,1652.25,1656.75,215742,252432
12/03/2003,1655.75,1674.25,1638.75,1639.25,369110,258764
12/04/2003,1639.25,1656.75,1631.75,1654.25,343221,262742
12/05/2003,1644.75,1649.25,1626.25,1631.25,307835,263123
12/08/2003,1629.75,1641.75,1619.75,1638.75,269044,263445
12/09/2003,1638.25,1647.25,1603.25,1605.75,391292,278423
12/10/2003,1605.75,1616.25,1593.75,1611.25,344996,275317
12/11/2003,1611.75,1646.25,1608.25,1641.75,379761,92190
12/12/2003,1641.25,1646.75,1626.25,1641.75,250823,93112
12/15/2003,1669.75,1675.25,1615.25,1621.75,414412,104859
12/16/2003,1620.75,1630.75,1606.25,1623.75,319569,108780
12/17/2003,1623.75,1628.75,1612.25,1625.75,231139,111766
12/18/2003,1625.25,1655.75,1623.75,1652.75,269976,132493
12/19/2003,1651.25,1655.75,1637.25,1647.75,229282,127538
12/22/2003,1641.75,1655.75,1636.25,1652.75,141560,136152
12/23/2003,1652.25,1670.75,1650.25,1663.75,177443,150388
12/24/2003,1663.75,1670.25,1660.75,1665.75,47758,145597
12/26/2003,1668.25,1673.75,1663.25,1664.25,31574,145478
12/29/2003,1664.25,1691.25,1664.25,1689.25,140476,156783
12/30/2003,1688.75,1696.25,1682.25,1693.75,100973,158160
12/31/2003,1692.75,1698.25,1680.25,1690.25,119555,163923
01/02/2004,1692.25,1702.25,1679.75,1685.75,162395,164181
01/05/2004,1687.25,1716.75,1686.25,1714.75,271981,187298
01/06/2004,1713.75,1727.25,1708.25,1723.75,240895,183657
01/07/2004,1723.75,1736.75,1712.25,1736.25,261049,193570
01/08/2004,1735.75,1750.25,1734.25,1750.25,278249,177250
01/09/2004,1749.75,1764.25,1733.75,1740.75,366189,181357
01/12/2004,1740.25,1764.75,1737.75,1763.75,265390,185744
01/13/2004,1763.75,1767.25,1734.25,1747.75,365507,191424
01/14/2004,1747.75,1758.75,1743.25,1756.75,254375,190463
01/15/2004,1751.25,1767.75,1735.25,1756.75,487414,196493
01/16/2004,1755.75,1775.25,1754.75,1772.25,234942,198370
01/20/2004,1771.75,1782.25,1761.75,1772.25,281566,201215
01/21/2004,1771.25,1776.75,1749.75,1766.25,385113,223144
01/22/2004,1769.25,1776.75,1751.75,1753.75,316770,219621
01/23/2004,1746.25,1768.75,1740.25,1752.25,312443,225162
01/26/2004,1749.75,1775.25,1742.75,1773.75,261568,231527
01/27/2004,1773.25,1776.25,1738.75,1739.25,344904,228029
01/28/2004,1738.75,1751.75,1708.25,1713.25,369978,233415
01/29/2004,1711.75,1721.75,1694.75,1718.75,419545,241976
01/30/2004,1720.25,1726.25,1707.75,1714.25,273921,231246
02/02/2004,1713.25,1728.75,1701.25,1708.25,355346,244748
02/03/2004,1707.25,1718.25,1702.25,1706.25,256983,249320
02/04/2004,1707.25,1708.25,1680.75,1682.25,361360,252685
02/05/2004,1682.25,1696.25,1681.25,1686.75,257988,246812
02/06/2004,1686.25,1720.25,1679.25,1713.75,309941,259151
02/09/2004,1715.25,1724.25,1710.75,1713.25,196344,251987
02/10/2004,1713.25,1725.25,1709.75,1716.75,216842,259324
02/11/2004,1716.75,1735.75,1711.25,1731.75,304223,253584
02/12/2004,1731.75,1736.75,1717.75,1719.75,221061,252909
02/13/2004,1720.75,1731.75,1698.25,1707.25,277887,250893
02/17/2004,1708.25,1733.25,1706.25,1726.75,218288,255616
02/18/2004,1728.25,1736.25,1720.75,1730.25,256173,252132
02/19/2004,1731.75,1744.75,1701.25,1707.75,344319,255857
02/20/2004,1707.25,1714.25,1689.75,1702.75,391656,243564
02/23/2004,1702.75,1712.75,1673.25,1685.75,377191,240130
02/24/2004,1686.75,1694.25,1671.25,1682.75,396473,240718
02/25/2004,1683.25,1695.25,1677.25,1691.25,264482,242905
02/26/2004,1691.25,1701.25,1679.75,1694.75,285379,243895
02/27/2004,1694.75,1705.75,1678.75,1690.75,345373,242193
03/01/2004,1692.25,1710.75,1686.25,1709.25,314642,257254
03/02/2004,1709.75,1715.25,1692.25,1692.25,314302,247995
03/03/2004,1691.75,1694.25,1675.75,1683.25,305319,253566
03/04/2004,1684.75,1701.25,1682.75,1696.75,192528,249624
03/05/2004,1693.25,1713.75,1678.25,1693.75,406344,247075
03/08/2004,1694.25,1701.25,1656.25,1656.75,392509,278323
03/09/2004,1658.75,1666.25,1647.75,1654.25,454907,291169
03/10/2004,1655.25,1667.75,1632.25,1636.75,455642,277899
03/11/2004,1634.25,1648.25,1614.25,1621.75,407206,86666
03/12/2004,1621.75,1649.75,1616.25,1647.75,312444,109929
03/15/2004,1644.75,1650.75,1619.25,1623.75,383335,117437
03/16/2004,1624.25,1637.25,1611.75,1624.25,383244,126771
03/17/2004,1624.75,1651.75,1624.75,1647.75,276345,135239
03/18/2004,1647.25,1648.75,1625.25,1641.25,389443,138685
03/19/2004,1640.75,1648.25,1614.75,1616.25,299916,158447
03/22/2004,1615.75,1616.25,1587.25,1598.75,361570,169162
03/23/2004,1598.75,1612.25,1585.75,1587.75,346784,169613
03/24/2004,1588.25,1611.75,1581.75,1602.75,379568,171512
03/25/2004,1602.25,1645.25,1599.25,1640.75,330419,170341
03/26/2004,1641.25,1650.25,1634.75,1635.75,246789,170525
03/29/2004,1636.75,1665.25,1636.25,1659.75,273802,174962
03/30/2004,1659.75,1664.25,1646.75,1663.25,213651,172865
03/31/2004,1663.25,1670.25,1650.25,1657.75,246968,175123
04/01/2004,1658.75,1676.25,1654.25,1674.75,260272,182413
04/02/2004,1674.75,1712.75,1670.75,1711.25,398772,223981
04/05/2004,1709.75,1727.25,1703.75,1725.25,221521,231872
04/06/2004,1723.75,1725.75,1703.25,1704.75,226171,230608
04/07/2004,1704.75,1711.25,1693.25,1706.25,277566,235570
04/08/2004,1703.25,1723.75,1696.25,1705.75,237246,235720
04/12/2004,1705.25,1716.25,1701.25,1713.75,141861,242308
04/13/2004,1713.75,1724.75,1687.25,1692.75,293588,248037
04/14/2004,1689.75,1704.25,1678.25,1699.75,359881,256076
04/15/2004,1698.75,1704.25,1666.75,1672.25,355058,255480
04/16/2004,1668.75,1678.75,1658.25,1669.75,283074,254951
04/19/2004,1666.75,1689.75,1662.25,1687.25,222671,260473
04/20/2004,1686.75,1698.25,1651.25,1653.75,340496,265131
04/21/2004,1656.25,1670.75,1651.75,1664.75,346730,259967
04/22/2004,1672.25,1707.25,1660.75,1700.25,402952,283664
04/23/2004,1711.75,1717.25,1702.25,1714.25,273095,278081
04/26/2004,1713.25,1718.25,1692.25,1705.75,252066,279258
04/27/2004,1705.25,1714.25,1693.75,1700.75,293249,285898
04/28/2004,1700.75,1701.25,1666.25,1674.25,367180,291581
04/29/2004,1672.75,1678.75,1637.75,1652.25,446471,305629
04/30/2004,1650.75,1659.25,1615.75,1619.25,385509,294477
05/03/2004,1615.75,1646.25,1615.75,1630.75,305892,294978
05/04/2004,1629.75,1655.75,1626.75,1635.25,368154,292210
05/05/2004,1635.75,1653.25,1627.75,1648.25,308423,280968
05/06/2004,1648.75,1649.75,1619.75,1635.25,310532,284251
05/07/2004,1634.75,1650.75,1620.75,1622.25,408900,293495
05/10/2004,1621.25,1622.75,1600.25,1611.75,454962,291878
05/11/2004,1611.75,1640.75,1610.25,1632.25,335942,284313
05/12/2004,1635.25,1639.25,1594.75,1635.25,550015,299304
05/13/2004,1634.75,1642.75,1621.75,1625.75,352935,291640
05/14/2004,1625.75,1637.75,1609.75,1616.25,370217,307484
05/17/2004,1614.75,1617.25,1588.75,1602.75,360430,311075
05/18/2004,1601.75,1621.25,1601.25,1614.25,265469,312453
05/19/2004,1614.75,1645.25,1609.25,1612.25,371693,314026
05/20/2004,1610.75,1625.25,1606.25,1618.25,294556,313244
05/21/2004,1617.25,1631.75,1613.75,1624.75,248850,310603
05/24/2004,1623.75,1642.75,1623.75,1634.25,334195,313030
05/25/2004,1634.25,1667.75,1622.25,1662.25,389632,322181
05/26/2004,1662.25,1673.25,1654.75,1671.75,262489,311922
05/27/2004,1671.25,1684.75,1666.75,1683.25,311661,312169
05/28/2004,1681.75,1687.75,1673.25,1683.25,139193,309886
06/01/2004,1682.75,1686.75,1669.25,1685.25,250987,314430
06/02/2004,1684.75,1692.25,1671.25,1681.75,301127,317934
06/03/2004,1681.75,1683.75,1657.75,1659.25,290141,309467
06/04/2004,1664.75,1689.75,1660.75,1672.75,286793,319113
06/07/2004,1670.75,1709.25,1670.25,1707.25,256653,330767
06/08/2004,1707.25,1712.75,1698.75,1708.75,230306,326530
06/09/2004,1708.75,1711.25,1684.75,1687.75,296221,314554
06/10/2004,1683.25,1696.25,1682.25,1695.25,135124,19054
06/11/2004,1695.75,1696.25,1688.25,1695.25,2852,0
06/14/2004,1689.75,1693.75,1664.75,1675.25,275315,89041
06/15/2004,1674.25,1702.75,1673.25,1694.25,297916,104217
06/16/2004,1693.75,1700.25,1687.75,1691.25,181253,109732
06/17/2004,1689.75,1691.75,1671.75,1678.75,252929,120952
06/18/2004,1678.75,1695.75,1669.75,1677.25,246258,126533
06/21/2004,1678.25,1688.25,1663.75,1667.25,162211,124539
06/22/2004,1667.75,1690.25,1661.75,1688.75,284062,133772
06/23/2004,1688.25,1709.25,1681.75,1705.75,271531,138423
06/24/2004,1705.75,1715.75,1698.75,1702.75,265668,152573
06/25/2004,1703.25,1717.75,1700.25,1714.75,265565,159256
06/28/2004,1713.75,1730.25,1697.75,1702.75,318937,163266
06/29/2004,1702.25,1721.25,1697.75,1716.75,251841,176037
06/30/2004,1716.75,1737.75,1715.25,1730.25,287221,185377
07/01/2004,1730.75,1734.75,1692.25,1703.25,382500,176728
07/02/2004,1701.25,1706.25,1686.25,1697.25,240753,184179
07/06/2004,1698.75,1702.25,1654.25,1662.75,380227,192324
07/07/2004,1662.25,1672.25,1657.75,1663.25,239489,192687
07/08/2004,1662.75,1665.25,1642.75,1647.75,355348,196681
07/09/2004,1647.75,1662.25,1645.75,1651.25,256429,195250
07/12/2004,1653.75,1655.25,1630.25,1643.25,316082,203013
07/13/2004,1644.25,1652.75,1637.75,1643.25,265902,197572
07/14/2004,1635.25,1645.75,1622.75,1628.25,389428,214360
07/15/2004,1630.25,1639.25,1622.75,1623.25,337908,210104
07/16/2004,1626.25,1637.25,1603.75,1606.75,362050,212304
07/19/2004,1607.25,1618.75,1598.75,1604.25,314285,209821
07/20/2004,1605.25,1643.75,1600.25,1636.75,314555,206878
07/21/2004,1637.25,1647.25,1594.75,1595.75,424125,218714
07/22/2004,1591.75,1623.25,1589.25,1614.75,429625,216857
07/23/2004,1607.25,1609.75,1580.75,1587.25,345337,220370
07/26/2004,1590.25,1597.25,1569.25,1582.25,383690,225193
07/27/2004,1582.75,1607.25,1581.75,1599.75,349128,228151
07/28/2004,1600.25,1604.25,1570.75,1594.25,428480,234400
07/29/2004,1593.75,1615.75,1589.25,1610.75,342856,230482
07/30/2004,1611.75,1623.25,1602.25,1611.75,272122,259176
08/02/2004,1609.25,1619.75,1596.75,1616.25,290163,219803
08/03/2004,1615.75,1617.25,1585.75,1587.75,316830,218761
08/04/2004,1587.75,1597.75,1578.25,1588.25,271446,220077
08/05/2004,1588.25,1595.75,1562.25,1563.25,301061,228039
08/06/2004,1562.25,1569.75,1524.75,1526.75,400335,235702
08/09/2004,1529.25,1536.25,1524.75,1529.75,251493,236353
08/10/2004,1530.25,1557.75,1529.75,1545.75,267785,232152
08/11/2004,1545.75,1546.25,1519.75,1535.75,344867,243037
08/12/2004,1534.25,1540.75,1512.25,1517.75,379426,264334
08/13/2004,1519.75,1526.75,1511.25,1520.75,261429,271685
08/16/2004,1520.75,1545.75,1512.75,1531.25,233782,264681
08/17/2004,1532.25,1554.75,1528.25,1547.75,283269,269224
08/18/2004,1547.75,1573.75,1537.75,1570.75,350754,264120
08/19/2004,1570.75,1573.75,1554.25,1564.75,306700,255206
08/20/2004,1564.25,1583.25,1557.25,1576.75,262203,257116
08/23/2004,1576.75,1588.75,1573.75,1580.75,251210,260271
08/24/2004,1580.75,1589.25,1570.25,1582.75,297403,265149
08/25/2004,1581.75,1601.75,1573.75,1599.25,251043,256019
08/26/2004,1598.75,1599.75,1589.25,1592.25,180523,253867
08/27/2004,1592.25,1604.25,1589.25,1599.25,164684,261650
08/30/2004,1598.75,1600.25,1574.25,1576.25,212533,272027
08/31/2004,1576.75,1582.25,1563.25,1579.25,238090,285624
09/01/2004,1578.75,1595.25,1569.25,1587.25,309584,285026
09/02/2004,1586.75,1612.75,1583.25,1607.25,205485,279969
09/03/2004,1596.25,1603.25,1578.75,1584.25,248707,283144
09/07/2004,1583.75,1601.25,1581.25,1593.25,301303,281070
09/08/2004,1593.25,1604.25,1583.25,1594.75,369796,291612
09/09/2004,1589.75,1606.75,1581.75,1599.75,359505,120742
09/10/2004,1599.25,1624.75,1594.25,1622.25,282814,160340
09/13/2004,1621.75,1645.75,1619.75,1640.75,379854,186272
09/14/2004,1639.75,1646.75,1632.25,1642.75,279327,196563
09/15/2004,1644.25,1644.25,1621.25,1627.25,271623,201044
09/16/2004,1627.25,1639.75,1622.25,1629.75,226926,200151
09/17/2004,1629.25,1637.75,1623.25,1633.25,230202,212515
09/20/2004,1633.75,1647.25,1624.75,1635.75,350334,223698
09/21/2004,1637.75,1650.75,1632.25,1639.75,275855,231240
09/22/2004,1639.25,1640.75,1611.25,1615.25,323095,229484
09/23/2004,1614.75,1623.25,1611.25,1613.75,283524,238874
09/24/2004,1612.25,1624.25,1605.75,1608.75,280567,230678
09/27/2004,1608.75,1613.75,1590.75,1595.75,280021,226928
09/28/2004,1596.25,1603.25,1585.25,1597.75,301245,234029
09/29/2004,1597.75,1621.25,1593.75,1619.75,319050,249908
09/30/2004,1619.25,1626.75,1611.75,1621.75,246324,234886
10/01/2004,1620.25,1662.25,1616.25,1660.75,352629,259493
10/04/2004,1660.25,1681.25,1659.75,1668.25,249580,258030
10/05/2004,1668.75,1676.25,1662.75,1672.25,257052,261733
10/06/2004,1672.25,1683.75,1660.75,1683.25,303243,270788
10/07/2004,1683.25,1683.75,1662.75,1666.75,273443,260548
10/08/2004,1666.75,1673.75,1635.75,1639.75,355373,265233
10/11/2004,1639.75,1649.75,1639.25,1646.75,123764,263875
10/12/2004,1647.25,1647.25,1623.25,1643.75,363557,272080
10/13/2004,1647.25,1661.75,1632.75,1641.25,448917,265808
10/14/2004,1639.25,1645.75,1628.75,1634.75,368478,265489
10/15/2004,1632.75,1650.25,1626.25,1640.25,354111,268293
10/18/2004,1640.75,1665.25,1628.25,1661.25,375694,281764
10/19/2004,1661.75,1678.25,1647.25,1650.25,449980,271160
10/20/2004,1649.25,1664.25,1640.75,1656.75,421694,276566
10/21/2004,1655.75,1686.75,1652.75,1679.75,404308,283318
10/22/2004,1673.25,1685.75,1644.75,1647.75,367900,284589
10/25/2004,1647.75,1647.75,1633.75,1639.25,352398,281978
10/26/2004,1639.25,1648.75,1630.75,1647.75,387967,288622
10/27/2004,1648.25,1691.25,1641.75,1683.75,471316,316033
10/28/2004,1683.75,1699.75,1676.25,1693.75,351626,311156
10/29/2004,1694.25,1704.75,1681.75,1694.25,285547,319771
11/01/2004,1685.25,1702.75,1685.25,1695.75,215086,330229
11/02/2004,1696.25,1717.25,1692.25,1702.25,336516,346816
11/03/2004,1702.25,1733.75,1697.75,1712.25,418016,346896
11/04/2004,1709.25,1726.75,1698.75,1719.25,373131,344319
11/05/2004,1719.25,1742.75,1718.25,1734.75,384075,329356
11/08/2004,1734.25,1739.25,1727.25,1735.25,244862,339915
11/09/2004,1735.25,1741.25,1726.75,1730.75,244852,347528
11/10/2004,1730.75,1737.25,1720.25,1726.75,315805,344944
11/11/2004,1726.25,1749.25,1723.75,1745.25,240431,368222
11/12/2004,1745.25,1762.25,1741.75,1759.75,289789,370022
11/15/2004,1761.25,1769.25,1755.75,1767.75,236699,380031
11/16/2004,1766.75,1768.25,1747.75,1759.75,284017,370768
11/17/2004,1760.25,1787.25,1760.25,1778.75,376929,394447
11/18/2004,1779.25,1788.75,1769.75,1786.75,281138,397923
11/19/2004,1786.25,1786.75,1757.25,1762.25,277523,379831
11/22/2004,1759.75,1776.75,1751.25,1775.75,232637,396258
11/23/2004,1775.25,1779.75,1758.25,1774.25,268583,393656
11/24/2004,1774.25,1789.75,1773.75,1786.75,162828,411417
11/26/2004,1786.25,1798.25,1781.25,1781.75,68610,408394
11/29/2004,1781.75,1800.75,1772.75,1781.75,305902,414848
11/30/2004,1782.75,1789.75,1776.25,1777.25,282261,407915
12/01/2004,1780.25,1813.25,1778.75,1806.75,289472,446038
12/02/2004,1807.25,1829.75,1803.25,1817.25,312445,437477
12/03/2004,1830.25,1837.75,1815.25,1815.75,368299,428875
12/06/2004,1815.25,1831.25,1810.25,1822.75,216620,437966
12/07/2004,1823.25,1833.25,1795.25,1797.25,378076,407361
12/08/2004,1796.75,1812.75,1792.25,1806.75,345201,402766
12/09/2004,1802.25,1821.25,1781.75,1810.75,445403,142360
12/10/2004,1811.25,1816.25,1803.75,1812.75,289151,155141
12/13/2004,1813.25,1827.75,1811.75,1826.75,248089,175952
12/14/2004,1826.75,1837.25,1821.25,1830.75,252235,203353
12/15/2004,1831.75,1840.75,1818.75,1828.75,289085,212701
12/16/2004,1827.25,1831.25,1805.25,1816.25,268962,225182
12/17/2004,1815.25,1820.25,1805.75,1806.25,260045,235754
12/20/2004,1805.75,1819.25,1790.75,1799.75,242685,249944
12/21/2004,1799.25,1816.25,1797.75,1811.75,211176,246067
12/22/2004,1810.75,1824.75,1806.75,1811.75,188070,253255
12/23/2004,1812.75,1823.75,1809.25,1814.25,111651,256886
12/27/2004,1815.75,1827.75,1802.75,1812.75,159712,260064
12/28/2004,1812.25,1828.25,1810.75,1825.75,119124,265857
12/29/2004,1825.25,1834.25,1823.25,1829.25,96588,273496
12/30/2004,1829.25,1833.75,1821.75,1823.75,73636,270278
12/31/2004,1824.25,1832.25,1816.25,1824.25,70287,257273
01/03/2005,1823.75,1839.75,1800.75,1811.25,365482,277535
01/04/2005,1809.75,1815.75,1767.25,1778.25,452423,306136
01/05/2005,1778.25,1783.75,1760.25,1761.25,381192,324329
01/06/2005,1762.25,1773.25,1757.25,1758.75,304750,322613
01/07/2005,1758.25,1780.25,1753.25,1763.25,384047,320478
01/10/2005,1766.25,1780.25,1759.75,1763.75,350171,329042
01/11/2005,1764.25,1767.75,1746.75,1754.75,363019,325502
01/12/2005,1761.25,1768.75,1743.25,1763.75,413658,327304
01/13/2005,1765.75,1772.25,1743.25,1745.75,350336,345323
01/14/2005,1744.75,1765.25,1743.75,1758.25,230421,338905
01/18/2005,1760.25,1776.25,1751.75,1771.75,314393,341770
01/19/2005,1772.25,1776.25,1737.25,1738.25,354592,342354
01/20/2005,1730.25,1735.75,1714.75,1718.25,431172,360968
01/21/2005,1720.25,1726.75,1701.75,1705.25,374382,361074
01/24/2005,1705.75,1710.25,1680.25,1686.75,446505,362686
01/25/2005,1686.75,1705.75,1686.75,1690.75,315967,352630
01/26/2005,1691.25,1713.75,1690.75,1702.25,338921,351327
01/27/2005,1703.75,1713.25,1696.25,1704.75,320937,355168
01/28/2005,1706.75,1713.75,1685.25,1705.25,399150,377668
01/31/2005,1708.75,1723.75,1708.25,1719.75,281539,356835
02/01/2005,1719.75,1728.25,1716.25,1725.25,251733,369239
02/02/2005,1724.75,1731.25,1713.75,1720.25,281107,379097
02/03/2005,1717.25,1720.75,1700.25,1707.25,289204,391054
02/04/2005,1707.25,1734.75,1702.25,1729.75,298528,374370
02/07/2005,1733.25,1737.75,1721.25,1726.25,249696,375929
02/08/2005,1727.75,1742.25,1722.75,1725.25,263013,382317
02/09/2005,1723.25,1733.25,1702.75,1704.75,340971,406162
02/10/2005,1704.25,1713.25,1695.25,1702.25,336055,406349
02/11/2005,1701.75,1735.25,1696.75,1729.75,404396,400230
02/14/2005,1732.25,1738.75,1727.75,1733.25,207377,398071
02/15/2005,1733.75,1760.75,1732.25,1744.25,447908,416385
02/16/2005,1743.75,1748.75,1732.75,1741.25,311878,425902
02/17/2005,1742.25,1745.75,1716.75,1719.75,389644,449789
02/18/2005,1719.25,1725.25,1709.75,1712.75,239207,442298
02/22/2005,1714.25,1721.75,1690.25,1697.75,449626,473504
02/23/2005,1696.75,1704.75,1686.25,1697.25,361028,473733
02/24/2005,1697.25,1716.75,1689.25,1714.25,351655,474908
02/25/2005,1714.75,1727.75,1710.25,1726.75,276273,463418
02/28/2005,1726.25,1731.75,1695.25,1708.75,397434,462462
03/01/2005,1709.75,1727.75,1706.75,1724.75,312672,456242
03/02/2005,1724.25,1739.25,1712.75,1720.75,337292,464168
03/03/2005,1720.75,1728.25,1698.25,1709.75,342044,473518
03/04/2005,1709.25,1728.75,1707.25,1720.75,279535,415904
03/07/2005,1723.75,1750.75,1719.75,1740.25,348966,401751
03/08/2005,1739.75,1747.25,1724.25,1727.75,304965,386872
03/09/2005,1728.75,1735.75,1716.25,1719.75,340591,387388
03/10/2005,1717.75,1724.25,1700.25,1719.75,349541,88565
03/11/2005,1725.25,1730.75,1697.25,1704.25,335679,131639
03/14/2005,1702.25,1711.75,1698.25,1710.75,260773,152524
03/15/2005,1711.25,1717.75,1696.25,1699.75,347282,188086
03/16/2005,1699.25,1705.75,1676.75,1681.25,439027,240090
03/17/2005,1681.25,1692.25,1677.25,1683.75,293306,245904
03/18/2005,1684.25,1689.25,1668.75,1676.75,318215,260511
03/21/2005,1678.25,1685.75,1664.75,1674.25,315582,258645
03/22/2005,1672.75,1685.25,1658.75,1660.25,302046,268571
03/23/2005,1659.25,1674.75,1649.25,1664.75,309758,274415
03/24/2005,1664.75,1680.75,1663.75,1665.75,216970,272963
03/28/2005,1667.75,1679.75,1665.25,1666.75,202004,268910
03/29/2005,1666.75,1678.25,1651.25,1662.75,348328,280636
03/30/2005,1662.75,1686.25,1660.75,1684.75,338278,283111
03/31/2005,1684.75,1690.25,1671.25,1676.75,282370,268480
04/01/2005,1676.75,1693.75,1658.75,1665.75,400198,288400
04/04/2005,1663.75,1675.75,1654.25,1670.75,279498,271431
04/05/2005,1672.25,1680.75,1670.25,1677.25,218188,263158
04/06/2005,1677.25,1690.75,1670.25,1678.75,317053,270542
04/07/2005,1679.25,1695.75,1671.75,1694.75,281366,269201
04/08/2005,1695.75,1697.25,1677.25,1679.25,258844,270850
04/11/2005,1677.75,1684.75,1668.75,1671.75,238889,275350
04/12/2005,1671.25,1683.25,1651.75,1679.25,438242,280401
04/13/2005,1679.75,1680.75,1651.25,1655.75,348012,295804
04/14/2005,1655.75,1660.25,1624.75,1626.75,476056,322844
04/15/2005,1626.25,1626.75,1598.25,1600.25,491774,324650
04/18/2005,1600.25,1610.25,1586.25,1600.25,405134,324271
04/19/2005,1600.75,1615.25,1599.75,1611.75,311986,326917
04/20/2005,1617.75,1625.25,1594.25,1600.25,445770,353100
04/21/2005,1597.25,1640.25,1595.25,1634.75,398200,333893
04/22/2005,1634.25,1636.75,1602.75,1617.25,333265,340881
04/25/2005,1616.25,1629.75,1615.75,1627.25,242325,334211
04/26/2005,1627.75,1637.75,1610.75,1614.75,344775,341340
04/27/2005,1613.25,1620.25,1599.25,1612.75,332839,340494
04/28/2005,1613.75,1616.25,1597.25,1598.25,300280,348342
04/29/2005,1601.75,1613.25,1583.25,1611.25,392863,345121
05/02/2005,1611.75,1624.75,1604.75,1613.25,215900,344209
05/03/2005,1613.75,1626.75,1609.75,1623.75,322303,339266
05/04/2005,1623.75,1643.75,1619.25,1637.75,315342,338635
05/05/2005,1638.25,1647.25,1630.25,1642.25,292090,340340
05/06/2005,1641.75,1653.75,1638.75,1643.75,207912,351579
05/09/2005,1645.25,1652.75,1635.25,1649.25,205402,346691
05/10/2005,1649.25,1650.75,1633.75,1639.75,272732,360696
05/11/2005,1639.25,1650.75,1620.75,1646.75,398395,339689
05/12/2005,1646.75,1657.75,1634.75,1643.25,386089,349112
05/13/2005,1645.75,1668.75,1644.75,1659.75,412221,341894
05/16/2005,1660.25,1671.25,1654.25,1667.25,221645,337224
05/17/2005,1666.75,1681.25,1657.75,1679.75,269596,331358
05/18/2005,1679.75,1704.25,1673.75,1698.25,349372,330402
05/19/2005,1698.75,1710.75,1697.25,1709.75,301523,320098
05/20/2005,1709.75,1717.75,1703.25,1716.25,214357,314502
05/23/2005,1716.25,1729.25,1712.75,1724.75,274480,314976
05/24/2005,1724.25,1729.75,1717.25,1726.25,283048,314506
05/25/2005,1726.25,1727.75,1712.25,1724.25,227913,304515
05/26/2005,1723.25,1740.25,1722.25,1734.75,212861,313049
05/27/2005,1734.75,1739.25,1729.25,1737.75,113381,310988
05/31/2005,1737.75,1744.25,1725.75,1730.75,235746,305601
06/01/2005,1730.75,1756.25,1728.25,1743.25,335926,320800
06/02/2005,1742.75,1757.75,1740.75,1757.25,191883,324575
06/03/2005,1757.25,1762.25,1729.25,1736.25,273087,319595
06/06/2005,1735.75,1738.25,1726.25,1731.25,176650,319529
06/07/2005,1731.75,1747.75,1717.75,1719.75,354013,313773
06/08/2005,1719.75,1728.25,1710.25,1716.25,268999,312794
06/09/2005,1714.75,1730.25,1706.75,1723.25,274709,77008
06/10/2005,1722.25,1726.75,1701.75,1709.75,267233,97015
06/13/2005,1709.75,1725.75,1705.25,1716.75,273506,132593
06/14/2005,1717.25,1731.25,1706.75,1712.25,222467,145069
06/15/2005,1712.75,1722.75,1695.75,1713.75,329807,173795
06/16/2005,1713.25,1726.75,1712.25,1721.25,259859,179553
06/17/2005,1721.25,1736.75,1717.75,1722.25,257412,188664
06/20/2005,1722.75,1731.75,1711.25,1719.75,214259,193213
06/21/2005,1719.25,1728.75,1715.75,1725.25,236872,186361
06/22/2005,1725.25,1732.75,1712.25,1722.25,264303,198187
06/23/2005,1722.75,1735.25,1699.75,1701.75,438805,211075
06/24/2005,1701.25,1704.25,1681.75,1685.75,278306,217002
06/27/2005,1685.75,1689.25,1673.75,1680.25,230670,227248
06/28/2005,1680.25,1697.25,1679.75,1691.25,207936,221537
06/29/2005,1691.25,1698.25,1684.75,1685.75,211280,226120
06/30/2005,1686.25,1694.25,1674.25,1677.25,258786,232575
07/01/2005,1676.25,1686.75,1672.25,1674.25,174613,235431
07/05/2005,1674.25,1693.25,1665.75,1687.75,251546,239946
07/06/2005,1687.25,1696.25,1678.75,1681.25,282525,252822
07/07/2005,1680.75,1688.25,1639.25,1686.75,402137,274504
07/08/2005,1686.75,1719.25,1683.75,1718.75,307731,283163
07/11/2005,1718.75,1732.75,1716.75,1731.75,253316,268664
07/12/2005,1731.25,1743.75,1725.25,1736.25,258111,258637
07/13/2005,1737.25,1742.75,1731.75,1741.25,212861,239454
07/14/2005,1742.25,1760.25,1737.75,1758.25,301187,249019
07/15/2005,1758.25,1765.25,1750.25,1761.25,195384,255201
07/18/2005,1760.25,1760.75,1752.25,1756.25,161289,257960
07/19/2005,1756.25,1775.25,1755.75,1774.25,188025,266371
07/20/2005,1769.75,1788.25,1760.25,1782.75,295878,279002
07/21/2005,1788.75,1797.25,1772.75,1780.25,351858,289697
07/22/2005,1778.25,1788.75,1772.75,1783.75,218655,283885
07/25/2005,1783.75,1790.25,1772.75,1778.25,179180,282056
07/26/2005,1779.75,1785.75,1771.75,1781.25,207228,288681
07/27/2005,1781.75,1794.75,1772.75,1791.75,255124,304107
07/28/2005,1791.75,1801.75,1789.75,1800.75,188123,297378
07/29/2005,1800.25,1804.25,1785.25,1785.75,210170,294978
08/01/2005,1790.25,1797.25,1783.75,1789.25,170091,290131
08/02/2005,1789.25,1809.75,1787.75,1803.25,232043,308039
08/03/2005,1803.75,1809.25,1798.25,1806.75,170629,305170
08/04/2005,1806.75,1807.75,1785.75,1790.75,211438,307931
08/05/2005,1790.25,1794.75,1779.25,1781.75,202972,309062
08/08/2005,1781.25,1788.25,1767.75,1772.75,209480,318039
08/09/2005,1772.75,1786.75,1770.75,1781.75,182303,318412
08/10/2005,1781.75,1789.75,1760.75,1770.25,292789,314101
08/11/2005,1769.75,1783.75,1765.25,1768.75,268024,331387
08/12/2005,1769.75,1774.25,1759.75,1766.75,238177,327780
08/15/2005,1766.25,1786.75,1761.25,1780.25,207905,339393
08/16/2005,1780.75,1782.25,1750.75,1757.25,299589,323641
08/17/2005,1756.25,1767.75,1751.75,1757.75,232955,321763
08/18/2005,1758.75,1764.25,1750.75,1753.75,213893,323178
08/19/2005,1753.75,1760.75,1750.25,1753.75,142033,329042
08/22/2005,1752.75,1767.75,1743.25,1754.75,263036,337791
08/23/2005,1755.25,1757.25,1743.75,1751.75,190403,337547
08/24/2005,1750.75,1767.25,1736.75,1739.25,324379,340213
08/25/2005,1738.25,1747.25,1736.75,1741.25,152542,340684
08/26/2005,1742.25,1744.75,1729.25,1737.75,177646,340966
08/29/2005,1733.25,1753.25,1718.75,1748.75,216739,339991
08/30/2005,1749.25,1750.75,1731.25,1744.25,264982,333337
08/31/2005,1743.75,1762.75,1737.25,1758.25,299289,337708
09/01/2005,1760.25,1764.75,1749.25,1753.25,249163,333412
09/02/2005,1752.75,1759.75,1747.25,1750.75,135599,333653
09/06/2005,1752.75,1774.25,1751.25,1772.75,230045,328834
09/07/2005,1772.75,1777.25,1766.25,1772.75,197469,303019
09/08/2005,1773.75,1781.25,1767.75,1773.25,210730,77028
09/09/2005,1771.75,1786.25,1770.75,1783.75,205463,118226
09/12/2005,1784.25,1793.25,1781.25,1787.75,181411,143188
09/13/2005,1787.25,1795.75,1779.75,1784.25,250644,170350
09/14/2005,1783.75,1789.25,1763.25,1765.25,307206,202972
09/15/2005,1765.25,1770.75,1758.75,1760.75,255760,212813
09/16/2005,1760.25,1775.75,1759.25,1772.75,224258,225999
09/19/2005,1773.75,1773.75,1752.75,1763.25,211565,235172
09/20/2005,1763.25,1779.25,1748.25,1753.25,338654,230651
09/21/2005,1751.75,1756.25,1734.25,1735.75,292336,252977
09/22/2005,1735.25,1744.25,1724.75,1738.25,378158,260271
09/23/2005,1738.75,1750.75,1731.75,1746.25,206956,259092
09/26/2005,1753.25,1758.25,1736.75,1748.25,238842,261246
09/27/2005,1747.75,1752.25,1735.25,1742.75,243092,265469
09/28/2005,1742.75,1753.75,1736.75,1741.75,231274,276603
09/29/2005,1741.25,1764.25,1732.25,1762.25,390228,278944
09/30/2005,1762.25,1777.25,1759.75,1775.25,237982,261040
10/03/2005,1776.75,1785.75,1774.75,1779.75,240429,272938
10/04/2005,1779.25,1790.75,1764.25,1765.25,280842,269651
10/05/2005,1764.75,1768.75,1742.25,1743.75,333654,253888
10/06/2005,1744.25,1748.25,1709.75,1725.75,489273,303485
10/07/2005,1725.75,1734.25,1719.75,1724.25,230813,314272
10/10/2005,1723.25,1732.25,1714.25,1715.75,208177,332972
10/11/2005,1716.25,1724.75,1704.25,1706.75,305166,346715
10/12/2005,1708.25,1714.75,1686.75,1687.75,401516,362418
10/13/2005,1688.75,1708.75,1684.25,1697.25,354444,377468
10/14/2005,1697.75,1714.75,1697.75,1711.25,295110,385263
10/17/2005,1711.75,1720.25,1703.75,1717.25,199201,394755
10/18/2005,1717.25,1722.75,1705.25,1708.25,262741,412264
10/19/2005,1708.75,1743.25,1694.75,1742.25,491469,411766
10/20/2005,1738.25,1745.25,1714.25,1727.25,406770,422652
10/21/2005,1727.25,1741.25,1723.25,1736.75,289196,420178
10/24/2005,1736.25,1760.25,1729.25,1759.25,279388,414697
10/25/2005,1758.75,1758.75,1741.75,1751.25,272039,403258
10/26/2005,1751.75,1762.75,1740.75,1747.25,313821,394436
10/27/2005,1746.25,1746.25,1710.75,1716.25,328843,406008
10/28/2005,1709.75,1726.25,1706.75,1721.75,290316,387663
10/31/2005,1721.75,1752.75,1721.75,1747.75,308358,378177
11/01/2005,1737.25,1751.25,1735.25,1746.75,229375,375218
11/02/2005,1745.75,1772.25,1738.25,1770.75,306360,368058
11/03/2005,1769.75,1794.75,1765.75,1790.25,387021,347412
11/04/2005,1789.75,1799.75,1784.25,1793.75,268156,346339
11/07/2005,1794.75,1802.25,1788.25,1794.25,232288,351918
11/08/2005,1793.75,1804.25,1789.75,1797.75,270542,348060
11/09/2005,1798.25,1803.75,1790.75,1799.25,249532,346699
11/10/2005,1798.75,1818.75,1786.25,1817.75,365464,355674
11/11/2005,1817.75,1827.25,1816.75,1820.25,215128,349137
11/14/2005,1820.25,1824.75,1814.25,1820.25,179341,345895
11/15/2005,1819.75,1826.25,1805.25,1813.75,281122,349868
11/16/2005,1813.25,1823.25,1808.25,1822.75,234534,355328
11/17/2005,1822.25,1848.75,1819.75,1845.75,334108,408090
11/18/2005,1845.25,1856.25,1840.25,1844.25,293917,415394
11/21/2005,1845.25,1853.75,1838.75,1852.75,207904,422828
11/22/2005,1852.25,1864.25,1843.25,1857.75,245359,421470
11/23/2005,1857.25,1870.25,1855.75,1861.75,179026,428013
11/25/2005,1862.75,1866.75,1857.75,1865.75,61225,425705
11/28/2005,1865.25,1871.25,1847.75,1853.75,233991,415576
11/29/2005,1852.75,1862.75,1840.75,1842.25,257094,416639
11/30/2005,1841.25,1847.25,1834.75,1836.25,254039,431356
12/01/2005,1837.75,1869.75,1837.25,1865.25,293719,424071
12/02/2005,1866.25,1873.25,1862.25,1871.25,194324,415965
12/05/2005,1871.25,1875.25,1852.25,1860.75,212246,395309
12/06/2005,1860.25,1880.25,1859.25,1865.75,262487,398094
12/07/2005,1866.25,1868.75,1850.75,1861.75,272683,356722
12/08/2005,1861.75,1866.25,1836.25,1848.25,326339,118888
12/09/2005,1844.25,1856.75,1840.75,1855.25,236135,153528
12/12/2005,1857.25,1863.75,1852.75,1861.25,197611,187497
12/13/2005,1861.75,1875.25,1855.75,1868.25,295787,219429
12/14/2005,1868.25,1870.75,1853.25,1862.75,267963,242662
12/15/2005,1863.25,1868.25,1848.75,1861.25,263798,253722
12/16/2005,1860.75,1868.75,1850.25,1853.75,221836,261141
12/19/2005,1854.75,1859.25,1821.75,1823.75,252944,275989
12/20/2005,1823.25,1833.25,1817.75,1823.75,226486,282465
12/21/2005,1824.25,1843.75,1822.25,1828.25,221444,275779
12/22/2005,1828.75,1846.25,1827.25,1844.75,141628,275521
12/23/2005,1844.75,1850.75,1838.25,1844.25,90868,265709
12/27/2005,1844.75,1854.25,1824.75,1827.75,157013,274726
12/28/2005,1827.25,1833.25,1820.25,1825.25,126330,278450
12/29/2005,1825.75,1830.25,1809.75,1812.25,108767,287767
12/30/2005,1812.25,1814.25,1798.25,1803.25,132354,302310
01/03/2006,1802.25,1845.25,1790.25,1837.25,372421,321486
01/04/2006,1838.25,1857.75,1831.25,1857.25,302316,334827
01/05/2006,1857.25,1869.75,1852.25,1867.25,245292,336386
01/06/2006,1866.75,1894.25,1864.75,1892.25,350719,345745
01/09/2006,1891.75,1902.75,1886.25,1898.75,287308,350338
01/10/2006,1897.75,1904.75,1887.25,1904.25,308575,347588
01/11/2006,1903.25,1918.25,1899.75,1915.25,326315,343239
01/12/2006,1914.25,1917.25,1898.75,1908.25,280382,339812
01/13/2006,1907.75,1910.25,1893.75,1904.25,231965,344504
01/17/2006,1904.25,1908.25,1884.25,1895.75,251354,350627
01/18/2006,1886.75,1886.75,1857.75,1871.75,440581,368453
01/19/2006,1868.25,1896.75,1865.75,1882.75,404206,374137
01/20/2006,1882.75,1883.75,1827.75,1829.75,556657,343239
01/23/2006,1828.75,1840.25,1824.25,1832.25,329601,359610
01/24/2006,1831.75,1850.25,1825.75,1837.25,339733,355074
01/25/2006,1837.75,1849.25,1823.75,1832.75,389353,361915
01/26/2006,1831.25,1848.75,1829.25,1842.75,341905,356079
01/27/2006,1844.75,1877.25,1843.75,1866.75,342641,369322
01/30/2006,1866.25,1874.25,1863.75,1867.75,189889,360851
01/31/2006,1867.75,1872.25,1837.75,1863.75,335044,358728
02/01/2006,1845.25,1869.75,1839.75,1867.75,338929,365270
02/02/2006,1867.75,1867.75,1832.75,1833.25,341250,366918
02/03/2006,1834.75,1843.25,1809.75,1811.75,384171,353186
02/06/2006,1812.75,1819.25,1801.75,1813.75,223903,355218
02/07/2006,1813.75,1815.75,1795.75,1806.75,314749,357554
02/08/2006,1806.25,1824.25,1804.75,1819.75,291875,340427
02/09/2006,1820.25,1833.25,1802.25,1803.25,331587,346073
02/10/2006,1803.75,1820.25,1786.75,1810.75,376989,348509
02/13/2006,1810.75,1811.25,1788.25,1797.25,252750,359567
02/14/2006,1797.25,1817.75,1792.75,1810.25,343102,346208
02/15/2006,1811.25,1826.75,1804.75,1823.75,313164,353122
02/16/2006,1823.75,1842.25,1821.75,1839.75,324297,353818
02/17/2006,1841.75,1841.75,1820.75,1821.75,207444,364818
02/21/2006,1822.25,1832.25,1799.25,1805.25,316053,382495
02/22/2006,1805.25,1833.75,1801.25,1823.75,319940,377833
02/23/2006,1824.25,1837.25,1817.75,1819.75,242390,373599
02/24/2006,1819.25,1828.75,1814.75,1827.75,194908,372611
02/27/2006,1828.25,1849.75,1827.75,1839.25,242059,375202
02/28/2006,1840.25,1843.75,1812.75,1818.75,434559,369373
03/01/2006,1817.25,1845.25,1815.75,1842.25,275296,373170
03/02/2006,1842.25,1847.75,1830.25,1843.75,292657,379719
03/03/2006,1843.25,1854.25,1823.75,1829.75,429607,397508
03/06/2006,1830.25,1838.75,1811.25,1818.75,329343,397294
03/07/2006,1818.25,1818.75,1798.25,1809.75,317635,394696
03/08/2006,1808.75,1829.25,1791.75,1829.25,348311,388699
03/09/2006,1810.25,1818.25,1784.75,1786.75,322385,111038
03/10/2006,1786.75,1803.25,1778.25,1792.25,365535,141561
03/13/2006,1793.25,1809.25,1791.75,1799.25,268515,167636
03/14/2006,1799.25,1831.25,1792.75,1830.25,376128,193242
03/15/2006,1829.25,1842.25,1824.25,1840.25,292802,209497
03/16/2006,1839.75,1848.75,1823.75,1825.75,348083,211299
03/17/2006,1824.75,1836.25,1820.75,1830.25,222576,216104
03/20/2006,1830.25,1839.25,1827.75,1831.25,176647,218156
03/21/2006,1832.25,1853.25,1813.25,1816.25,439769,225624
03/22/2006,1815.75,1822.25,1797.25,1816.75,327719,237614
03/23/2006,1817.25,1819.75,1803.25,1816.25,247071,237120
03/24/2006,1815.75,1831.75,1811.25,1823.25,262269,238724
03/27/2006,1823.75,1830.75,1819.75,1824.75,158301,237910
03/28/2006,1824.75,1837.75,1809.25,1816.75,318724,249314
03/29/2006,1815.25,1854.25,1812.75,1846.25,397709,275210
03/30/2006,1846.25,1863.25,1841.25,1850.75,317154,279106
03/31/2006,1850.75,1857.75,1842.75,1845.75,196420,264150
04/03/2006,1850,1865,1845.75,1849.5,268465,273755
04/04/2006,1849.5,1862.5,1846.75,1857.25,286680,286186
04/05/2006,1857.25,1876.75,1855.75,1873,301212,290824
04/06/2006,1872.5,1887,1867.75,1880.5,302618,292707
04/07/2006,1879,1891.5,1860.75,1865.5,363528,296120
04/10/2006,1863,1868.75,1852.25,1861.25,209544,301590
04/11/2006,1861.25,1865.25,1835.25,1846.5,334316,291371
04/12/2006,1846,1850,1839.25,1844.5,207308,287184
04/13/2006,1845.25,1860.5,1838.75,1851.25,246375,298112
04/17/2006,1849.75,1855.5,1822,1836.25,292116,293324
04/18/2006,1836,1870,1831.75,1865.5,404197,318062
04/19/2006,1866.75,1877.25,1858.5,1870.25,253735,319607
04/20/2006,1868.25,1879.5,1861.75,1867,269136,327928
04/21/2006,1869.25,1875.5,1837.75,1844.75,311130,332181
04/24/2006,1843.75,1848.5,1833.5,1847.25,193837,325266
04/25/2006,1846.75,1850.25,1830.5,1840.25,238535,323695
04/26/2006,1840,1847,1832,1836.5,233035,326522
04/27/2006,1837.25,1864.75,1823.5,1853.25,502812,358659
04/28/2006,1851.75,1853,1834.75,1836.75,238762,339571
05/01/2006,1840.25,1845.5,1815,1818.75,270539,359784
05/02/2006,1819.25,1832.5,1819,1823.5,233306,355215
05/03/2006,1823.5,1828.25,1813.5,1819.25,246448,348180
05/04/2006,1819.25,1842.5,1818.25,1835.5,276915,349194
05/05/2006,1835.5,1851.25,1835,1846,226901,350288
05/08/2006,1846.25,1853.75,1845,1847,169402,355521
05/09/2006,1847.25,1850,1841.5,1847.5,173313,358491
05/10/2006,1847,1848.25,1823.75,1826.5,285626,364872
05/11/2006,1826.25,1832,1785.75,1790.5,512410,376613
05/12/2006,1790.25,1792.75,1766.75,1767.25,444888,382806
05/15/2006,1764.75,1773.5,1744.75,1761.5,411898,375152
05/16/2006,1762,1769.75,1749.75,1754,381976,372763
05/17/2006,1754.75,1760.75,1726.5,1730.5,547471,380780
05/18/2006,1731.75,1744.25,1717.75,1720.5,375681,395687
05/19/2006,1720.75,1736.5,1707,1731,481187,397013
05/22/2006,1732.25,1736.25,1701.75,1712,400937,404623
05/23/2006,1712.5,1732.75,1688,1691,328842,417309
05/24/2006,1691.75,1717.5,1683,1710.25,537860,398589
05/25/2006,1710,1732.75,1705.25,1731,287408,389892
05/26/2006,1729.5,1738,1724.25,1735.5,218302,392223
05/30/2006,1734.75,1737,1695.5,1695.75,261339,426524
05/31/2006,1697,1717.25,1691,1708.75,307158,422525
06/01/2006,1707.5,1745.5,1700.75,1744.75,284003,412099
06/02/2006,1744.5,1762.5,1726.75,1740.25,313773,419193
06/05/2006,1738.5,1739.25,1705,1708.5,324604,435702
06/06/2006,1708.25,1715.5,1687.25,1703.25,385251,451767
06/07/2006,1704.25,1720.25,1684.5,1688.25,356347,40548
06/08/2006,1688.25,1694.25,1650.75,1681.5,604236,162654
06/09/2006,1681,1702,1672.75,1674.5,343100,203801
06/12/2006,1677,1684.75,1645,1648.25,354359,243368
06/13/2006,1649,1662.5,1636.75,1640,466173,287505
06/14/2006,1640.5,1657,1635.5,1652.75,432748,325451
06/15/2006,1653.75,1703.75,1653,1701.5,496232,332376
06/16/2006,1701.5,1720,1679.5,1682.5,301783,328790
06/19/2006,1683.25,1694,1667.75,1672,298472,334601
06/20/2006,1672.5,1690.75,1668.25,1677,287637,331140
06/21/2006,1677,1711.5,1673.5,1698.5,319332,330587
06/22/2006,1699.25,1705,1669.5,1680.5,315805,330017
06/23/2006,1679,1691.75,1667.5,1675.5,197723,324211
06/26/2006,1675.25,1686,1672.5,1678,237853,330811
06/27/2006,1678.5,1683.25,1648.75,1652.25,347926,352617
06/28/2006,1652,1665.25,1643.75,1665,246275,344249
06/29/2006,1665,1713,1663.5,1712,387038,341544
06/30/2006,1711.25,1718.25,1697.25,1698.5,210817,327344
07/03/2006,1700.5,1710.5,1699.5,1708.5,54352,325389
07/05/2006,1708,1709.5,1671.25,1675.25,244432,338838
07/06/2006,1676,1687.25,1667.75,1672,175247,323394
07/07/2006,1673.25,1688,1649.5,1657.25,269512,328375
07/10/2006,1656.5,1664.75,1633.25,1644.75,448047,346059
07/11/2006,1644.75,1656,1629,1652,379478,342466
07/12/2006,1652.5,1654.5,1618.5,1623.75,390213,354416
07/13/2006,1623.5,1626.5,1594.25,1596.75,501585,377985
07/14/2006,1597.75,1600.5,1575.25,1582,461141,389056
07/17/2006,1583.25,1593.75,1571.75,1587.25,426305,406648
07/18/2006,1586.75,1596.25,1564.75,1593.75,521605,426363
07/19/2006,1595,1617.25,1583.5,1597.75,473899,419594
07/20/2006,1596.5,1614.75,1577.75,1584.25,411372,428562
07/21/2006,1589.5,1593,1566.75,1568.25,306602,426149
07/24/2006,1567.75,1603.25,1566.25,1601.5,298689,418392
07/25/2006,1601.75,1612,1591.25,1599.25,309653,418551
07/26/2006,1597.75,1616.5,1590,1602.75,293320,418241
07/27/2006,1602.75,1623.25,1591,1601.5,293726,420255
07/28/2006,1600.25,1629,1598.25,1628.25,267274,415412
07/31/2006,1627,1634,1616.75,1625.75,213717,408192
08/01/2006,1624.25,1624.25,1590.5,1600.75,286624,419605
08/02/2006,1600.75,1626.25,1599.75,1616.75,265775,413521
08/03/2006,1617.25,1634.5,1599.5,1628.25,271204,411622
08/04/2006,1629.25,1646.25,1604,1622.5,351038,423904
08/07/2006,1622,1622.25,1600.75,1609.5,191660,422326
08/08/2006,1609.25,1616,1588.75,1599.5,307889,435421
08/09/2006,1600,1632.25,1595.75,1602,385868,428301
08/10/2006,1601.75,1614.25,1590.5,1604.5,295184,428738
08/11/2006,1606.25,1608.5,1592.5,1603,187024,426982
08/14/2006,1604.75,1629.75,1604.75,1607.25,316692,434674
08/15/2006,1608,1649.25,1607.5,1647.5,387445,435314
08/16/2006,1648,1684,1645.75,1683.25,407628,443332
08/17/2006,1682.75,1698.5,1676,1684.75,378567,440061
08/18/2006,1685.5,1692.75,1669.5,1692,271939,425004
08/21/2006,1690.5,1690.75,1668.5,1675.5,190758,420599
08/22/2006,1675,1690.75,1667.75,1673.5,273552,412359
08/23/2006,1673.25,1684.25,1655,1665.25,276201,409252
08/24/2006,1665,1671.5,1653.75,1664.25,196700,400267
08/25/2006,1665,1683,1658.75,1667.75,185457,408142
08/28/2006,1668,1686.5,1663,1677.5,219738,415770
08/29/2006,1678.25,1687.25,1663,1683,299013,400181
08/30/2006,1682.5,1694.5,1679.75,1691.5,202263,403393
08/31/2006,1692,1697.5,1686,1690,161442,403327
09/01/2006,1690.5,1704.25,1689.75,1697.5,184674,406755
09/05/2006,1697,1715.25,1689.25,1711.75,297948,406404
09/06/2006,1711.25,1711.5,1678.75,1682.75,314025,384944
09/07/2006,1680.5,1690.5,1668.25,1675.25,316961,89404
09/08/2006,1674.5,1687.25,1672.25,1678,249189,123538
09/11/2006,1679.5,1700.5,1665.75,1690.5,427432,194691
09/12/2006,1690.5,1727,1683.75,1722.25,427982,266106
09/13/2006,1722.25,1734.25,1720,1731.25,361621,305469
09/14/2006,1731.75,1737.75,1725.25,1733.25,306684,338524
09/15/2006,1733.5,1754.25,1732.5,1741,364183,359711
09/18/2006,1741.5,1751.75,1732.75,1741,255203,363543
09/19/2006,1741,1746.5,1715.5,1731,426747,383389
09/20/2006,1733.75,1756.25,1732.75,1752.25,346666,399494
09/21/2006,1752,1761.5,1737,1743.25,359043,401716
09/22/2006,1743,1745.75,1721,1729.5,284864,404159
09/25/2006,1729,1760.5,1720,1753.75,420066,431378
09/26/2006,1754,1766,1749.5,1762,326748,430297
09/27/2006,1762.25,1771.75,1752.75,1765.75,319088,429124
09/28/2006,1765.25,1769,1749.75,1762,253901,425516
09/29/2006,1762.5,1770.5,1757.75,1759.75,198020,428680
10/02/2006,1759,1763.25,1734.75,1736,292555,424075
10/03/2006,1735.5,1751.5,1726.5,1742.25,375120,430614
10/04/2006,1743,1784.75,1736.5,1781,457497,449901
10/05/2006,1781,1794.75,1779.25,1790.25,283198,453952
10/06/2006,1790,1794.75,1780.25,1788.5,266527,459217
10/09/2006,1787.25,1802,1781.5,1792.25,183214,460200
10/10/2006,1792.25,1802,1783.75,1792.25,303669,463124
10/11/2006,1792.5,1804.75,1773.5,1795,378814,469569
10/12/2006,1794.5,1822.5,1792.5,1821.25,310717,509972
10/13/2006,1821.5,1832.5,1816.75,1827.75,245854,511085
10/16/2006,1827.5,1836.5,1824.25,1829.75,214813,504253
10/17/2006,1829.25,1829.5,1801,1808.75,339612,485709
10/18/2006,1811.75,1822.75,1795.75,1803.5,393767,482004
10/19/2006,1804.25,1814.75,1793,1811.25,370667,467452
10/20/2006,1811.5,1814.75,1794.75,1807.25,240991,431335
10/23/2006,1807.5,1836.25,1801.75,1823,337753,460262
10/24/2006,1824,1827.5,1805.5,1814.75,249790,430826
10/25/2006,1814.5,1829.75,1810,1829,277283,428894
10/26/2006,1829,1845.5,1817,1841.5,308277,437153
10/27/2006,1841.5,1845.5,1810.75,1820,325880,430577
10/30/2006,1819.25,1834.25,1810,1825.25,278010,433388
10/31/2006,1825,1838.25,1819.75,1831.25,332123,429817
11/01/2006,1831.5,1839,1798.5,1807.75,393005,442017
11/02/2006,1807,1812,1795.75,1805,280816,437539
11/03/2006,1805.75,1813.5,1789.75,1802.25,339339,443527
11/06/2006,1801.5,1834.25,1801.25,1825.75,293334,457499
11/07/2006,1825.25,1850.5,1824,1840.25,357996,473066
11/08/2006,1839.75,1853.75,1824,1850.25,368880,469992
11/09/2006,1849.25,1859.25,1832,1839,320001,474406
11/10/2006,1838.75,1848,1831.75,1846.75,232516,469316
11/13/2006,1846.75,1866.75,1844.5,1862,268232,484290
11/14/2006,1860.5,1888.5,1854.5,1884.75,372013,491294
11/15/2006,1884.5,1901,1881.5,1889.75,367569,520002
11/16/2006,1888,1901.5,1885.25,1898.75,331839,528537
11/17/2006,1897,1897.25,1882.5,1895.25,235021,528208
11/20/2006,1895.5,1903.25,1883.5,1899.75,270310,541434
11/21/2006,1899.75,1904.25,1893.5,1904,185133,541172
11/22/2006,1905.5,1914.5,1893.5,1912.75,202185,545140
11/24/2006,1913,1917.75,1893.75,1908.75,132144,550040
11/27/2006,1907.5,1910.75,1866.25,1867.5,398749,516268
11/28/2006,1869,1875.25,1855,1870.75,310944,508697
11/29/2006,1871,1888.5,1867,1884.25,326902,507580
11/30/2006,1884,1892.75,1872,1883.25,333111,510078
12/01/2006,1883.25,1887,1851,1870.5,377166,509224
12/04/2006,1869.75,1900.25,1866.75,1892,319049,525017
12/05/2006,1892,1902.75,1887.75,1896.5,218853,522519
12/06/2006,1896,1897.25,1882,1889.75,222671,503467
12/07/2006,1890,1898.5,1864.5,1864.75,308966,114015
12/08/2006,1865,1889.5,1856.75,1874.5,380527,158648
12/11/2006,1873.75,1893.75,1868.25,1883.75,283229,212201
12/12/2006,1883.25,1884,1859.75,1869.5,329180,227766
12/13/2006,1870,1883,1861.75,1873.5,283784,250745
12/14/2006,1873.5,1901,1871.25,1892,389967,279148
12/15/2006,1892.25,1915.25,1892,1896,277462,272678
12/18/2006,1895,1910,1870.75,1877.5,256367,284423
12/19/2006,1878,1881,1853,1869.75,321563,311172
12/20/2006,1870,1882.5,1862.75,1864.25,172506,309191
12/21/2006,1865,1870.5,1844.75,1851.75,216445,306434
12/22/2006,1853,1856.75,1829.75,1830.5,192988,320484
12/26/2006,1831.25,1841.75,1830.25,1840,87904,320852
12/27/2006,1839.75,1854.5,1839.25,1845.75,131270,319139
12/28/2006,1846,1850,1836.5,1841,121846,320950
12/29/2006,1841.25,1859.75,1839.25,1841.5,134378,318787
01/02/2007,1847,1856.5,1846.75,1855,4095,315821
01/03/2007,1856.75,1877.5,1813.5,1845.5,500265,359036
01/04/2007,1846.25,1883,1837,1878.75,367214,342879
01/05/2007,1879.25,1882.5,1852.25,1863.75,353652,328990
01/08/2007,1864.5,1878.75,1858.75,1870,267087,332543
01/09/2007,1870.25,1885.25,1858.5,1877,355926,338015
01/10/2007,1877.25,1902,1864.5,1901,362452,353100
01/11/2007,1901.5,1923,1896.75,1916.25,400929,369231
01/12/2007,1917,1929.5,1912,1928.75,272797,378715
01/16/2007,1928.75,1934.25,1918,1922.25,288885,377408
01/17/2007,1921.75,1924.25,1905,1907.75,386126,384236
01/18/2007,1910.75,1913.25,1868.5,1872.5,575550,374948
01/19/2007,1872,1882,1867.25,1873,320111,384390
01/22/2007,1873.5,1880.75,1849.75,1858.75,308366,384838
01/23/2007,1859,1869.75,1849.75,1853.5,330904,384678
01/24/2007,1853,1882.25,1851.25,1881.75,332109,388059
01/25/2007,1886,1890,1851.25,1857.75,396353,372856
01/26/2007,1859.25,1862.25,1839.5,1845.75,373952,353293
01/29/2007,1847.5,1864.75,1841.75,1853.25,309420,335572
01/30/2007,1854.25,1861,1848.5,1855.75,228165,330138
01/31/2007,1856,1875.25,1840,1869,385592,333612
02/01/2007,1866.5,1883.5,1860.75,1869.75,341302,325325
02/02/2007,1870.75,1877,1863.75,1873.75,235952,321891
02/05/2007,1873.5,1881,1864.75,1872,229724,320878
02/06/2007,1872,1876.75,1851.25,1870,401952,334604
02/07/2007,1869,1892.25,1869,1889.5,396955,328989
02/08/2007,1888.5,1889.75,1875.25,1888.25,241967,326013
02/09/2007,1887.25,1894.5,1853.75,1859,406901,360652
02/12/2007,1859.25,1861.25,1847.75,1852,304375,363837
02/13/2007,1852.25,1864.75,1851.25,1862.5,313179,357784
02/14/2007,1862.25,1892.75,1860,1889.25,413696,359385
02/15/2007,1889.25,1898.5,1884.75,1897.5,275849,364414
02/16/2007,1896.5,1897.25,1886.25,1893.75,189581,354567
02/19/2007,1893.5,1898.5,1892,1895.5,4233,364414
02/20/2007,1893.5,1908.75,1880.25,1905.25,352258,365477
02/21/2007,1904.5,1911.5,1895.25,1911,298703,367110
02/22/2007,1911.25,1924,1904,1920.75,332790,370639
02/23/2007,1920.25,1923.25,1903.75,1911.5,289521,370009
02/26/2007,1912.25,1922,1890.5,1904.25,356076,367289
02/27/2007,1904,1904.75,1810.75,1817,774124,376136
02/28/2007,1816.75,1849.5,1809.75,1832,521721,381470
03/01/2007,1833,1842.5,1786.5,1824.25,662241,399286
03/02/2007,1823.75,1829.5,1790.75,1792.75,460483,399286
03/05/2007,1792.5,1808.75,1771.25,1780.25,572960,419011
03/06/2007,1781.25,1816.5,1777.5,1811.5,422567,424916
03/07/2007,1811.25,1815.75,1802,1804,339465,421908
03/08/2007,1800.5,1826.5,1800,1821,302817,125901
03/09/2007,1822,1833.75,1801.5,1814.25,319284,156490
03/12/2007,1814.5,1827.25,1806.25,1824.25,264633,192057
03/13/2007,1823.75,1825.75,1784.5,1790.25,512494,257934
03/14/2007,1790.25,1815.25,1777.5,1814.5,610801,320122
03/15/2007,1813.5,1822,1803.25,1810.75,343925,330183
03/16/2007,1811,1817,1799.25,1810,281328,335050
03/19/2007,1807,1831.5,1803.5,1827.25,253073,333581
03/20/2007,1827.5,1839.75,1823.75,1838.25,225633,329872
03/21/2007,1838.5,1873.5,1828.25,1871,406818,353396
03/22/2007,1870.25,1877,1858.5,1864.75,285634,347553
03/23/2007,1864,1870.5,1856.75,1857.5,192737,341455
03/26/2007,1856.75,1868.25,1839.25,1864.25,317097,339802
03/27/2007,1864.25,1865.5,1852.25,1856.25,193519,331420
03/28/2007,1855.5,1856.25,1833,1836.25,382745,338606
03/29/2007,1835.75,1848,1816.25,1834,337710,346594
03/30/2007,1833,1847.25,1821.25,1836.75,295606,341370
04/02/2007,1837.75,1843.25,1824.25,1836,206177,338768
04/03/2007,1836.5,1865,1835.75,1860.75,272457,350081
04/04/2007,1860,1867.25,1857,1865.25,180953,351449
04/05/2007,1864.25,1877.5,1860.5,1874.25,143464,357263
04/06/2007,1874,1885.5,1873.75,1874.25,6770,356690
04/09/2007,1885.75,1885.75,1866.5,1870,170599,361856
04/10/2007,1869.75,1879.25,1868,1875.5,194117,379102
04/11/2007,1876,1879.75,1853.25,1858.75,324334,379194
04/12/2007,1858,1876,1848.25,1873.75,308978,376919
04/13/2007,1873.25,1879.25,1861.5,1877.75,232369,377223
04/16/2007,1878,1896.5,1875.5,1894.25,234011,388897
04/17/2007,1893.5,1901,1888.75,1898.25,231696,392302
04/18/2007,1898.5,1899,1882.5,1894.25,263979,398864
04/19/2007,1895.25,1899.75,1877.25,1895,290014,403225
04/20/2007,1894.5,1916.25,1892.75,1908.5,308485,426392
04/23/2007,1908.5,1913.25,1902.75,1909,201344,423712
04/24/2007,1908.25,1922.75,1901.75,1916.25,326961,429683
04/25/2007,1916.25,1942.75,1915.25,1940,321892,435184
04/26/2007,1939.5,1955,1939.5,1952,262449,447544
04/27/2007,1950.5,1953.25,1940.5,1952.75,234061,450147
04/30/2007,1951.5,1953.75,1924.5,1925.25,259708,449195
05/01/2007,1927.5,1933.75,1914,1931.75,329322,459407
05/02/2007,1931.5,1951,1929.5,1944.75,248405,466378
05/03/2007,1945.25,1956,1943,1952.5,220946,462263
05/04/2007,1952,1968.5,1943.75,1954.5,259260,463189
05/07/2007,1953.25,1958.5,1949.25,1952.75,143757,465202
05/08/2007,1952.75,1957.75,1938,1951.5,290241,473532
05/09/2007,1951.75,1964.75,1943,1958.25,285425,478986
05/10/2007,1958.5,1958.5,1928,1932.5,448685,454362
05/11/2007,1932.5,1957.75,1928.25,1956.5,317294,460580
05/14/2007,1956.25,1971.75,1932.25,1942.25,308603,450160
05/15/2007,1942,1953.25,1923.75,1929.5,458374,457794
05/16/2007,1929.25,1947.5,1919.75,1947.25,367184,456214
05/17/2007,1946.75,1947,1935,1936.25,295592,449849
05/18/2007,1937.25,1952,1934.75,1951.75,294634,446172
05/21/2007,1951.25,1973.25,1949,1962.25,347396,469825
05/22/2007,1962,1974.75,1958.25,1966.25,267781,471867
05/23/2007,1966.5,1977.5,1953.75,1956.25,327643,464283
05/24/2007,1956.25,1963.5,1920,1928,551000,464430
05/25/2007,1927.5,1944,1926.5,1939,236944,455422
05/29/2007,1938,1957.75,1937.25,1952.5,318843,453789
05/30/2007,1952,1970.75,1933.5,1968.5,417179,484360
05/31/2007,1968.5,1981.75,1968.25,1978.25,329361,470039
06/01/2007,1980.5,1991,1974.75,1978.25,298262,474895
06/04/2007,1978.5,1985.75,1968,1982.75,225369,479033
06/05/2007,1982.5,1983.5,1964.75,1982,369913,472685
06/06/2007,1982,1984.5,1956.75,1960,403128,472685
06/07/2007,1959,1969,1926.25,1928,538760,104983
06/08/2007,1928.5,1955.5,1918.75,1954.75,436499,156449
06/11/2007,1954.5,1965.5,1948,1951.25,334199,210196
06/12/2007,1951.75,1959,1934.5,1938.75,450910,264381
06/13/2007,1939,1960.5,1933.25,1958,413865,293043
06/14/2007,1957.75,1976.5,1956.75,1972,366335,314886
06/15/2007,1972,1993.75,1970.5,1990.5,334211,347667
06/18/2007,1989.75,1995.5,1985,1988.25,212123,345864
06/19/2007,1988.75,1992.75,1977.75,1987.75,283938,357132
06/20/2007,1987.75,1995.75,1966,1968.5,353972,358772
06/21/2007,1969.5,1988.75,1959,1986.5,436866,381710
06/22/2007,1986.5,1987.25,1961,1968.75,379807,358299
06/25/2007,1968.5,1979,1947.75,1961.75,391852,367142
06/26/2007,1962.25,1969.25,1944.25,1946.25,376613,368690
06/27/2007,1947.25,1977.5,1938.75,1976.25,391632,377610
06/28/2007,1975.5,1988.5,1972.25,1976,295135,388322
06/29/2007,1977.75,1990,1962.25,1976.75,311324,393839
07/02/2007,1975.75,1996,1975.5,1992.75,256040,399832
07/03/2007,1993.75,2005.75,1992.5,2005.75,143265,395049
07/05/2007,2008.25,2024.5,1999.75,2018.75,279571,398993
07/06/2007,2017.25,2030.5,2013.25,2029.75,211477,397508
07/09/2007,2028.75,2035.25,2022,2029.25,214563,395714
07/10/2007,2029.75,2031.5,2010,2012.75,379924,395724
07/11/2007,2012.75,2030.75,2003.75,2030.25,352387,413290
07/12/2007,2030.5,2060,2027,2055.5,399719,407652
07/13/2007,2055,2072,2054.25,2067.5,274522,402479
07/16/2007,2068.25,2076.5,2062.25,2069.25,254545,402173
07/17/2007,2068.75,2085,2063,2081.5,321040,416069
07/18/2007,2077.25,2081.25,2056.75,2080.5,473502,429392
07/19/2007,2080.25,2098.5,2075,2086.25,401439,428162
07/20/2007,2084.25,2086.25,2060.75,2076,492089,421966
07/23/2007,2074.25,2083.75,2067.75,2074.25,287670,424910
07/24/2007,2074,2075,2031.75,2046.25,529621,442165
07/25/2007,2047,2056.75,2031.5,2047.25,486614,440143
07/26/2007,2047.25,2060.25,1990,2021.25,808824,430243
07/27/2007,2020.25,2033.25,1981.5,1984.25,561269,436626
07/30/2007,1985.25,2017,1978,2014,442171,453804
07/31/2007,2013.25,2032.25,1963,1966.5,549970,449600
08/01/2007,1972.25,1984.25,1944.5,1981.25,700548,468287
08/02/2007,1983,2002.75,1972.25,2000.75,450545,457520
08/03/2007,2000,2002.25,1949.25,1960.25,481085,451285
08/06/2007,1956.25,1985.5,1944.75,1983.25,540160,451792
08/07/2007,1982.75,2009.75,1963.25,1994.75,464816,449756
08/08/2007,1994.25,2027.5,1991.25,2020,459139,437337
08/09/2007,2018.25,2023,1963.25,1966.25,600458,429431
08/10/2007,1966,1976.5,1927.5,1949.75,706300,429354
08/13/2007,1954,1978,1952.75,1963.25,353391,425199
08/14/2007,1962.75,1972.5,1931,1935.5,419134,428870
08/15/2007,1935,1944.5,1893.5,1899.25,588210,439956
08/16/2007,1898.25,1899.5,1834.5,1877.25,982573,441880
08/17/2007,1880.75,1933.75,1850,1913,634861,436185
08/20/2007,1915.25,1928.25,1902,1918.5,354628,420963
08/21/2007,1919,1944.75,1909.5,1940.5,330618,417330
08/22/2007,1941.25,1967,1938.5,1965.75,311159,414863
08/23/2007,1965.5,1980.75,1948.25,1960.25,323828,411438
08/24/2007,1960,1990.75,1950.75,1990.25,256176,403997
08/27/2007,1990.25,1990.25,1969,1971.25,207153,402874
08/28/2007,1972.25,1973.5,1926.25,1928.5,315532,408977
08/29/2007,1930.5,1982.75,1926.75,1981.75,369827,417936
08/30/2007,1982,2007.75,1967.5,1995.5,412327,411598
08/31/2007,1993.75,2021.5,1993.75,2015.5,289431,401767
09/04/2007,2015.5,2059.25,2007.5,2045.5,358709,433023
09/05/2007,2045.5,2046.25,2012,2024,359771,436860
09/06/2007,2023.25,2031.75,2009.5,2024.5,312916,442461
09/07/2007,2024.25,2025,1973.5,1991.25,457589,458030
09/10/2007,1989.5,2007.5,1967.75,1989,408332,464105
09/11/2007,1989.25,2015.75,1987.25,2014.25,333519,468271
09/12/2007,2014,2030,2004.75,2017,342460,472690
09/13/2007,2016.5,2028.5,2011,2020.75,225069,83818
09/14/2007,2020.5,2026.75,2002,2021.25,281648,122627
09/17/2007,2021,2021.25,1996.5,2002.25,293849,155876
09/18/2007,2003.25,2057.5,1997.5,2055.5,436672,225201
09/19/2007,2054,2077,2052,2060.25,409135,249400
09/20/2007,2059,2063.5,2049,2054,348964,284737
09/21/2007,2054.5,2074.25,2050.5,2064.75,257684,295625
09/24/2007,2064.75,2092,2062.75,2076,327183,311200
09/25/2007,2075.25,2097.25,2067.5,2093.75,275794,325569
09/26/2007,2094.25,2114,2093.75,2105.75,292449,335458
09/27/2007,2105.75,2119.25,2105.75,2118,229470,343528
09/28/2007,2117.5,2120.25,2099.5,2110.25,233397,345996
10/01/2007,2112.5,2139.75,2105.75,2131.5,301564,370855
10/02/2007,2132,2136.75,2121.5,2131.75,247898,376873
10/03/2007,2131,2135,2111.5,2117,282508,380611
10/04/2007,2117.5,2125,2104.75,2119.25,215217,385181
10/05/2007,2119.25,2169.25,2117.75,2167,360629,416673
10/08/2007,2167,2179.25,2160.25,2176.5,189397,407155
10/09/2007,2176.75,2191.25,2172.5,2190.5,286138,406524
10/10/2007,2190.25,2195.25,2180.5,2192.75,263536,414680
10/11/2007,2192.25,2210.25,2142,2163,569241,409636
10/12/2007,2162.25,2196.25,2152.75,2195.5,403012,424486
10/15/2007,2195.75,2200.25,2158.25,2177,397174,412149
10/16/2007,2176.25,2182.25,2157.75,2172.5,426975,420868
10/17/2007,2175.5,2199,2156.5,2193,524557,430657
10/18/2007,2197.75,2206.25,2174.5,2202.25,390753,443066
10/19/2007,2202.75,2214.5,2142.75,2146,567524,429882
10/22/2007,2142.75,2173.25,2124,2168,503395,422433
10/23/2007,2172.5,2217.25,2172.5,2208.25,455704,429534
10/24/2007,2203.25,2205.5,2150.25,2199.25,697409,417840
10/25/2007,2199.75,2216.25,2155.5,2189.5,542429,418037
10/26/2007,2196.25,2216.25,2184.25,2203.5,388228,421231
10/29/2007,2203.75,2226.5,2200.5,2211.75,247726,429702
10/30/2007,2211.75,2229,2201,2214,255435,432384
10/31/2007,2214,2249.25,2206.75,2248.75,398459,442465
11/01/2007,2246.75,2252.5,2204,2211.75,472284,440095
11/02/2007,2210.25,2230.75,2188.25,2219.75,548559,453206
11/05/2007,2218.75,2221,2187.5,2209,418352,453427
11/06/2007,2208.5,2232.25,2195.25,2229.75,385278,447903
11/07/2007,2229.25,2229.75,2174,2177.25,543390,439752
11/08/2007,2171.25,2176.25,2077.25,2101.75,884081,456004
11/09/2007,2103,2111.5,2033.5,2038,702060,443128
11/12/2007,2037.25,2048,1982.75,1985.75,658058,460921
11/13/2007,1988.75,2071,1978.5,2063,601336,436857
11/14/2007,2063.5,2098,2033.25,2053.75,614107,441044
11/15/2007,2052.5,2059.75,2011.75,2029.75,614146,433794
11/16/2007,2031.5,2057,2010.25,2051.5,529817,431121
11/19/2007,2052,2060.75,2012.5,2024.25,418667,432331
11/20/2007,2026.25,2068,1990.75,2031.75,650573,429763
11/21/2007,2033,2042.25,1988.25,2001.75,486391,436981
11/23/2007,2002.75,2029.5,2000.75,2028.75,137737,434394
11/26/2007,2028,2050,1988.75,1996.25,471147,439087
11/27/2007,1997.25,2036.25,1991.5,2028.75,589395,424616
11/28/2007,2029,2103.25,2020.25,2091.75,527705,413082
11/29/2007,2090.5,2110.25,2082,2096.75,394851,415530
11/30/2007,2094,2125.5,2071.75,2090.75,488760,416961
12/03/2007,2089,2099.5,2066,2071.25,331852,412681
12/04/2007,2071,2078.25,2048.25,2058.5,323481,411727
12/05/2007,2058,2104.5,2058,2097.5,359768,419493
12/06/2007,2097.75,2128.5,2094.25,2122.25,343899,416702
12/07/2007,2121.25,2135.5,2114.25,2128.25,268677,418981
12/10/2007,2127,2141,2122,2134.75,220926,420324
12/11/2007,2134.75,2147.5,2080.5,2086.25,408517,422134
12/12/2007,2087,2129.5,2067.25,2104,500003,391353
12/13/2007,2104,2104,2070.25,2089,322982,88266
12/14/2007,2088.5,2096.25,2067.25,2068.75,319349,121066
12/17/2007,2068.75,2071.25,2017.5,2024.5,423634,192650
12/18/2007,2025.25,2045,1996,2025.25,487204,241078
12/19/2007,2024.75,2036.5,2013,2032.25,363950,262704
12/20/2007,2032.25,2074.5,2029.75,2073.5,413265,272043
12/21/2007,2073.5,2112.25,2073.5,2112.25,265630,275863
12/24/2007,2106,2130.5,2106,2123,70310,282511
12/26/2007,2123.75,2139.25,2113.25,2134.5,117077,286435
12/27/2007,2134.75,2140,2099.75,2106.5,197716,285636
12/28/2007,2106,2121.25,2087.5,2100,161664,284369
12/31/2007,2100,2102.5,2076,2079.75,131495,283297
01/02/2008,2086.25,2092,2031.5,2045,390997,284958
01/03/2008,2046.25,2057,2031.75,2051.25,291493,290491
01/04/2008,2050.5,2057.75,1951.75,1960,524481,302344
01/07/2008,1959.75,1970.5,1918.75,1950.25,581477,316750
01/08/2008,1949.25,1973.5,1896.75,1903.5,592711,333892
01/09/2008,1903,1939.75,1878,1931.5,665797,327493
01/10/2008,1931.5,1957,1912,1935.75,639029,325151
01/11/2008,1935,1938,1887.25,1900.5,488354,343107
01/14/2008,1902.5,1939.75,1881,1930,378134,346737
01/15/2008,1932.25,1934.5,1870.75,1887,540891,358088
01/16/2008,1855,1894.25,1834.25,1856,707613,355139
01/17/2008,1858,1880,1823.75,1831,645261,366981
01/18/2008,1833.25,1862,1814,1824.5,644551,365019
01/22/2008,1826.5,1833.25,1719.5,1776,751476,374503
01/23/2008,1784.5,1787,1673.25,1782.5,888037,371676
01/24/2008,1780.25,1813,1773.5,1812,505973,353681
01/25/2008,1822,1848.5,1766,1768.5,519626,371639
01/28/2008,1771.5,1789.75,1736.5,1785.25,399003,356564
01/29/2008,1784,1800,1772.5,1787,329069,357821
01/30/2008,1787.5,1825,1771.25,1786.5,531765,374903
01/31/2008,1782,1835.5,1758.5,1822.75,580744,375405
02/01/2008,1802,1854,1800.5,1838.5,431952,356101
02/04/2008,1839.75,1844.25,1799,1801.75,283442,369000
02/05/2008,1801,1805.75,1753.75,1760,470679,379523
02/06/2008,1763.5,1776.25,1711.5,1723.25,432051,385149
02/07/2008,1726.5,1760.25,1688,1742,668884,388093
02/08/2008,1743,1759.25,1725,1751.5,411987,383800
02/11/2008,1749.75,1777.5,1738.75,1772.25,360065,381270
02/12/2008,1771.75,1791.75,1747.75,1765,411526,400472
02/13/2008,1767.25,1804,1759,1795.25,392000,397588
02/14/2008,1797,1806.25,1763,1769.25,424778,399667
02/15/2008,1766.75,1775,1745,1761.5,250730,406457
02/19/2008,1757.75,1796,1737,1756.5,370968,432839
02/20/2008,1756.5,1770.75,1727.75,1764.25,421143,409763
02/21/2008,1763.75,1785.75,1739.75,1751,371062,437422
02/22/2008,1750.5,1758.75,1717,1756,380620,422426
02/25/2008,1751,1769.75,1739.5,1760.5,383131,409644
02/26/2008,1760.5,1786.5,1740.75,1771.75,437185,405778
02/27/2008,1770.75,1784.75,1752.25,1775.25,364965,415443
02/28/2008,1776,1787.25,1757.75,1759.25,357767,415414
02/29/2008,1760,1764.25,1717.75,1723.25,437678,456036
03/03/2008,1723,1724.5,1693.25,1711.75,414735,456301
03/04/2008,1712.5,1726,1683.75,1717.5,525382,441641
03/05/2008,1718.5,1745.75,1713.75,1734.5,442014,442372
03/06/2008,1732.5,1748,1686,1689.25,429884,449211
03/07/2008,1691.75,1709.25,1657.25,1683.75,536846,444384
03/10/2008,1683.25,1692.75,1649,1651.75,378869,447689
03/11/2008,1653.75,1728.5,1643.75,1725.5,510675,414148
03/12/2008,1726,1741.25,1706.5,1709.75,390376,397096
03/13/2008,1711.25,1736.75,1674.25,1723.5,418189,111369
03/14/2008,1723.5,1751.5,1670.25,1692.25,658524,178439
03/17/2008,1688.75,1722.75,1641.75,1663,600803,225805
03/18/2008,1664,1738.75,1662.25,1738.75,573469,280841
03/19/2008,1738.5,1749.75,1689,1692.25,578465,293111
03/20/2008,1693.25,1727,1677.5,1717.75,387747,298988
03/24/2008,1720.5,1794.25,1716.25,1787,353222,318932
03/25/2008,1786.75,1807.25,1774.25,1793.75,328964,309058
03/26/2008,1793.5,1797.5,1770.5,1778,304128,311451
03/27/2008,1775.5,1791.25,1750.5,1759.75,377784,304776
03/28/2008,1760.25,1777.25,1735.75,1747.75,286251,304667
03/31/2008,1748.25,1764.25,1735.25,1758.25,301949,297583
04/01/2008,1753.25,1830,1745,1825.5,436928,308926
04/02/2008,1825.25,1846,1811,1830,366927,310290
04/03/2008,1827.75,1841.5,1810.25,1835,295361,305367
04/04/2008,1835.5,1859,1820.5,1837.5,321637,308005
04/07/2008,1835.75,1861.5,1830.5,1833.5,291299,316345
04/08/2008,1834.5,1834.5,1811.25,1822.5,254231,311207
04/09/2008,1823.25,1834,1788.25,1805,335959,316226
04/10/2008,1804,1838,1791.5,1826.5,307696,310333
04/11/2008,1825.75,1837.5,1766.75,1774,349457,312298
04/14/2008,1774.75,1781.75,1759.25,1764,251452,311562
04/15/2008,1765.25,1777.5,1749,1764.5,295909,310615
04/16/2008,1784.75,1833.5,1782.25,1830,409684,305957
04/17/2008,1834.75,1839,1802.25,1834.75,329325,298492
04/18/2008,1840.75,1882.5,1838.25,1870.75,374155,317823
04/21/2008,1870.75,1888.25,1860.75,1881.75,207006,317527
04/22/2008,1880.75,1885.75,1840.5,1862.75,288111,312046
04/23/2008,1863.25,1887,1856.75,1873.25,292852,318246
04/24/2008,1874.25,1917.25,1854.75,1888.5,421390,330234
04/25/2008,1887.75,1901.5,1866.5,1888.75,304354,328656
04/28/2008,1890,1909.5,1886.5,1894.25,189027,328622
04/29/2008,1894.25,1915.5,1886.5,1906.75,283763,331594
04/30/2008,1906.75,1928.25,1884.5,1891,368157,332687
05/01/2008,1890,1953.5,1889.25,1951,437067,358574
05/02/2008,1951.75,1975.75,1937.75,1958,373363,352261
05/05/2008,1954.75,1965.5,1936.75,1948.25,210793,346286
05/06/2008,1948.75,1970.25,1929.75,1966.75,341520,361305
05/07/2008,1968.5,1973.25,1917.75,1928.25,377149,347148
05/08/2008,1928.75,1951.75,1925.75,1932.75,303943,363101
05/09/2008,1931.75,1941.25,1919,1931,260386,366687
05/12/2008,1931,1971.25,1929.25,1966.25,281049,388964
05/13/2008,1965,1976.75,1953.25,1973.75,274146,372439
05/14/2008,1974,2000.5,1963.5,1964.25,355469,368980
05/15/2008,1964.25,2005,1962,2003.5,363687,387802
05/16/2008,2002.75,2009.25,1980.5,2003.25,339383,387223
05/19/2008,2003.25,2022,1976,1993.5,364272,383694
05/20/2008,1992.5,1993.75,1958,1977.25,357159,370487
05/21/2008,1976.5,1987,1921.75,1932.25,480931,360454
05/22/2008,1934.5,1949.25,1925.25,1934.25,378163,356265
05/23/2008,1933.75,1937.25,1913.5,1926,281965,354477
05/26/2008,1928,1935.75,1921.75,1931,3872,356265
05/27/2008,1928,1966.25,1921.75,1960.75,327749,375010
05/28/2008,1961.5,1976.5,1951,1972.75,309767,369304
05/29/2008,1970.25,2000.75,1967.5,1990.75,355558,385525
05/30/2008,1993.5,2011.5,1991.25,2003,255734,398761
06/02/2008,2004.75,2006.25,1958.75,1979,371385,384720
06/03/2008,1979.5,1997,1946.5,1966,462336,364368
06/04/2008,1966.75,2005.75,1953.75,1988.5,469216,391573
06/05/2008,1987.25,2028,1985,2024,381105,401544
06/06/2008,2023,2030.5,1954.75,1956.5,524914,376984
06/09/2008,1955.25,1968.25,1916.75,1955.5,512507,369476
06/10/2008,1953.75,1957.25,1924.25,1941,410368,373265
06/11/2008,1940,1951.5,1891.5,1894.5,481595,360757
06/12/2008,1893,1923.25,1878,1897.75,336568,89363
06/13/2008,1897.25,1938.25,1887.75,1933.25,417808,134875
06/16/2008,1933.25,1961.25,1921.25,1949,375901,193855
06/17/2008,1947.5,1964.5,1938.25,1945,392702,225110
06/18/2008,1944.75,1948.5,1911.25,1920.25,442572,240667
06/19/2008,1919.75,1960.5,1902,1949.25,552215,278566
06/20/2008,1951.25,1952.75,1886.25,1900.25,541065,275249
06/23/2008,1901.75,1910.75,1876.25,1876.75,347901,269922
06/24/2008,1877.75,1893.5,1853.75,1870.25,413462,268336
06/25/2008,1870.75,1911.25,1870.75,1906.75,395524,264137
06/26/2008,1881.25,1892,1821.25,1825.25,492064,270226
06/27/2008,1830.5,1836.5,1794.75,1824.5,434636,273923
06/30/2008,1825.5,1831.75,1801,1804.75,369687,284128
07/01/2008,1807.5,1830.75,1774.5,1827.75,582015,295947
07/02/2008,1828.5,1846,1779.25,1783.75,476841,306638
07/03/2008,1785.5,1797.75,1765,1780.75,326610,303542
07/04/2008,1780.75,1787.25,1772.5,1780.75,4615,303542
07/07/2008,1774.5,1813.25,1762.75,1791,506848,311212
07/08/2008,1790,1835.5,1769.5,1827.25,490691,303947
07/09/2008,1827.75,1836.25,1782.5,1790.25,425063,330427
07/10/2008,1790.5,1811.5,1768.25,1803,520207,313112
07/11/2008,1804.25,1819,1746.75,1779.25,586094,311118
07/14/2008,1776.5,1809.25,1755.5,1761.25,480210,311049
07/15/2008,1761.5,1792.25,1724,1757.75,685484,300223
07/16/2008,1761.5,1809,1744.5,1803.5,542827,306944
07/17/2008,1800,1827.25,1791.75,1798.5,532829,303519
07/18/2008,1791.25,1807.25,1778,1787.5,430280,309206
07/21/2008,1786.5,1803.75,1772,1786.25,332636,307878
07/22/2008,1780.5,1786,1746.5,1782.75,436295,320255
07/23/2008,1784,1829,1781,1807.75,494064,314852
07/24/2008,1805,1822.25,1770.25,1778.25,412530,329698
07/25/2008,1776.75,1812.25,1774,1799.25,294471,317373
07/28/2008,1804,1813.25,1758.75,1772.5,351219,328514
07/29/2008,1770.5,1814.25,1765.25,1800.75,374080,322087
07/30/2008,1801,1825.5,1787,1815,412764,307546
07/31/2008,1816,1837.5,1791.25,1812.5,448365,320094
08/01/2008,1813.25,1822,1765.5,1791.75,454181,327534
08/04/2008,1792,1796,1760.5,1770.5,282460,328774
08/05/2008,1770.25,1832.75,1768.75,1827.75,408417,303909
08/06/2008,1827.75,1865.5,1814.75,1855,418191,314338
08/07/2008,1855.25,1866.5,1835.25,1844.75,361538,321406
08/08/2008,1845,1890.75,1838,1882.5,405308,330188
08/11/2008,1879.75,1924.75,1877.5,1901.75,431061,328050
08/12/2008,1900.25,1919.75,1890,1903.5,386802,330101
08/13/2008,1903.5,1918,1882.5,1900.25,443815,343739
08/14/2008,1902.25,1931.75,1892.25,1924.5,440377,356966
08/15/2008,1924.75,1936,1911.25,1924.25,346035,334041
08/18/2008,1922.75,1934.75,1882.5,1902.25,352952,337854
08/19/2008,1902,1905.25,1861.75,1878,385099,337422
08/20/2008,1877.5,1894.75,1861,1874.75,341719,327920
08/21/2008,1874.5,1875.75,1847,1866,303345,332726
08/22/2008,1865.5,1900,1860,1888.25,271663,337740
08/25/2008,1888.75,1889.5,1845.75,1853.75,351009,319603
08/26/2008,1853.5,1862.5,1835.25,1850.25,263220,316899
08/27/2008,1850.25,1875.25,1840.75,1860.5,297429,327167
08/28/2008,1859.75,1882.75,1849.75,1864.25,285917,329842
08/29/2008,1863.75,1866.75,1826.25,1833.75,366685,325037
09/02/2008,1837.75,1874.25,1802.75,1810.5,456058,317696
09/03/2008,1810.5,1818.25,1780.5,1793,406931,311943
09/04/2008,1795,1795,1732.75,1734.5,491522,303684
09/05/2008,1733.5,1739.25,1700,1728.75,472011,294839
09/08/2008,1753.25,1774,1694,1719.5,571291,344785
09/09/2008,1721.25,1739,1679.5,1687.5,484670,346464
09/10/2008,1690.5,1714.5,1684.75,1696.25,408212,330615
09/11/2008,1692.75,1735.25,1664.75,1733.75,369235,82154
09/12/2008,1733.75,1738.5,1702,1731.5,415987,133149
09/15/2008,1715.75,1718.25,1663.5,1673.25,526445,162250
09/16/2008,1673,1700.25,1642,1685,737643,218185
09/17/2008,1686.25,1699.75,1591.75,1599,710823,277087
09/18/2008,1611.5,1664.75,1564.25,1660.5,1039167,306373
09/19/2008,1658.5,1753.5,1656,1691.5,536698,292339
09/22/2008,1687,1704,1615.25,1621.75,393824,290762
09/23/2008,1621.5,1653.75,1599.75,1602.5,423082,282658
09/24/2008,1608.75,1634,1601.5,1624,354265,278568
09/25/2008,1623,1666.25,1616.75,1632,356372,279250
09/26/2008,1626.5,1636.5,1582,1626.75,363341,285666
09/29/2008,1632.75,1640,1446,1464,602280,317387
09/30/2008,1467,1557.75,1457.75,1556.5,433127,304371
10/01/2008,1551.75,1552.25,1504.25,1530.75,360321,312863
10/02/2008,1529.25,1542.75,1447.75,1462.5,375716,320529
10/03/2008,1462,1513.75,1426.75,1429.5,501705,328884
10/06/2008,1430,1432,1295.75,1358.5,665348,356122
10/07/2008,1361,1392,1284.25,1288.5,586337,380934
10/08/2008,1294,1345.25,1232.75,1272,720811,380479
10/09/2008,1281,1325,1214.5,1224,596728,392640
10/10/2008,1233.75,1278.25,1150.25,1234.5,829115,390828
10/13/2008,1249.5,1411.5,1249.5,1410.5,483702,393600
10/14/2008,1403.75,1451,1305.25,1318,629280,384325
10/15/2008,1330.5,1343.25,1181,1181,559282,389864
10/16/2008,1186,1282.75,1143.25,1275,787162,382928
10/17/2008,1273,1323.75,1221,1263,585775,389802
10/20/2008,1266,1315.25,1243,1312,382889,390301
10/21/2008,1316.25,1316.25,1232.5,1244.5,427559,407044
10/22/2008,1242,1276,1160.25,1200,508040,403245
10/23/2008,1198,1217.5,1127.75,1205.5,585868,395878
10/24/2008,1201.75,1206.75,1101.75,1143.5,530487,394013
10/27/2008,1142.75,1180.5,1088.75,1114,394574,408273
10/28/2008,1114.75,1261,1103.25,1260,485392,407425
10/29/2008,1257.5,1298.75,1223.25,1246,521645,385490
10/30/2008,1245,1306.75,1245,1297,412418,367088
10/31/2008,1292,1313.25,1257.25,1289,351846,356718
11/03/2008,1292,1308.5,1274.5,1293.5,214652,341446
11/04/2008,1293.25,1336,1285.75,1332.5,323132,350695
11/05/2008,1331.75,1341,1248.25,1258.25,372652,349198
11/06/2008,1256.75,1257.75,1187,1192.5,462520,354669
11/07/2008,1193.25,1242,1193.25,1240.5,338144,346537
11/10/2008,1245,1273.25,1187.5,1208.5,291818,353041
11/11/2008,1207,1214,1160,1175,339641,361075
11/12/2008,1174,1196.75,1113,1115.5,371596,367619
11/13/2008,1117.25,1195.75,1060.5,1186.5,579982,360040
11/14/2008,1189.75,1191.75,1107,1107.5,439353,368623
11/17/2008,1109.25,1140.75,1091.25,1110.5,364613,376092
11/18/2008,1111,1127.5,1065,1126,437110,361847
11/19/2008,1120.5,1124,1034.75,1044.5,469239,370161
11/20/2008,1041.5,1067,983.25,991.5,584821,367567
11/21/2008,995.5,1045,969.75,1043,511389,353747
11/24/2008,1050.25,1116,1024.25,1099,415253,352151
11/25/2008,1097.75,1126.25,1069.75,1087.5,388743,360351
11/26/2008,1087,1147,1074,1146.5,304609,358822
11/28/2008,1143.75,1151.5,1123.25,1138,86994,326260
12/01/2008,1137.75,1140.25,1042.25,1046.5,335423,360397
12/02/2008,1043.25,1088,1041.5,1085,376422,344794
12/03/2008,1084.25,1118.5,1048,1108,422325,342192
12/04/2008,1109.75,1121,1061,1087,381601,358284
12/05/2008,1086,1133,1047,1130,440158,335989
12/08/2008,1129,1189.75,1122.75,1164,383648,353386
12/09/2008,1165.75,1204.5,1152.5,1169,373552,341083
12/10/2008,1169.75,1192.25,1155.25,1169,339136,309880
12/11/2008,1170.5,1181.75,1127,1140,266984,79709
12/12/2008,1132,1166.75,1085,1165,375214,116728
12/15/2008,1166.5,1175,1118.25,1145,309117,145609
12/16/2008,1143.5,1198.75,1139.25,1191,342050,180242
12/17/2008,1191.5,1194.75,1155.25,1178.5,294861,180242
12/18/2008,1177.5,1187.25,1143.5,1175.5,285614,209228
12/19/2008,1171.5,1187.75,1159,1161,231281,207821
12/22/2008,1155,1173.5,1119.5,1147,186232,220491
12/23/2008,1149.25,1156.5,1126.25,1134.5,134786,222127
12/24/2008,1135.5,1139.5,1128.75,1130,39768,221970
12/26/2008,1135,1141,1128.75,1138.5,39812,220802
12/29/2008,1125,1148,1106.25,1125.5,120963,226003
12/30/2008,1126.25,1158,1125.25,1156,151277,227381
12/31/2008,1156.25,1174.75,1146.75,1162.5,125382,227971
01/02/2009,1151,1218.25,1151,1203,190785,229030
01/05/2009,1204,1225,1194.25,1215,206046,219837
01/06/2009,1213.75,1237,1209.5,1221,264042,219604
01/07/2009,1220,1223,1177.5,1189.5,277243,227516
01/08/2009,1190.75,1202.75,1172.75,1199.5,256807,225984
01/09/2009,1200.25,1206.25,1166,1171.5,245200,238098
01/12/2009,1175,1176,1136.25,1156,224799,244141
01/13/2009,1156.25,1168.5,1135,1154,285219,243798
01/14/2009,1154,1160.75,1105.25,1115.5,289537,253344
01/15/2009,1115.25,1141,1088.5,1127.25,384576,247806
01/16/2009,1131,1151,1114.5,1147,310413,249160
01/20/2009,1141.5,1172.25,1082,1097.5,326088,266515
01/21/2009,1098.25,1135,1090,1131.5,299364,249436
01/22/2009,1131.75,1152.25,1096,1122.25,356738,258457
01/23/2009,1119.5,1141,1091.5,1114.25,347363,249767
01/26/2009,1109.25,1151.25,1096.75,1129.5,300366,247848
01/27/2009,1131,1150.25,1126.25,1135.75,248890,246595
01/28/2009,1137.75,1194.75,1135,1181.25,320654,244353
01/29/2009,1180,1181.25,1146,1156,268951,251995
01/30/2009,1157.5,1164.25,1123.75,1129.25,298960,267883
02/02/2009,1125,1152,1103.5,1138.75,289561,258782
02/03/2009,1139.75,1167.75,1127.5,1157.75,305832,254101
02/04/2009,1158.5,1192.75,1153.75,1164,310950,251257
02/05/2009,1164.75,1199.25,1135,1184.5,428893,261874
02/06/2009,1186,1229.5,1180.25,1225.75,337645,253911
02/09/2009,1223.5,1235.5,1208,1225.75,218398,252594
02/10/2009,1224.25,1236,1171.5,1182.5,423413,262110
02/11/2009,1177,1189.75,1156.5,1174.5,295597,260983
02/12/2009,1175.5,1197,1152.5,1195.25,412705,270359
02/13/2009,1195.25,1205,1176,1179.25,286592,271687
02/17/2009,1157.5,1177,1129,1132.5,383318,293872
02/18/2009,1135.25,1154,1121.5,1130,355522,293267
02/19/2009,1128.5,1151.5,1115.25,1120.5,339233,296678
02/20/2009,1121.25,1133.5,1100,1121.75,442366,304226
02/23/2009,1125.75,1146,1075.5,1085.75,377881,298470
02/24/2009,1086,1126.75,1083,1113.5,390287,295018
02/25/2009,1113,1134.25,1092,1104,419637,299022
02/26/2009,1105.5,1125,1076.75,1082.25,364112,303274
02/27/2009,1081,1088.75,1057.25,1067,401798,295547
03/02/2009,1068.25,1068.25,1024.25,1036,398697,305483
03/03/2009,1036,1052.25,1018,1022,367263,305483
03/04/2009,1023.25,1075,1012,1051,426573,306208
03/05/2009,1055.5,1062.5,1022,1033,426158,313839
03/06/2009,1034,1039.5,993,1026.5,455925,327026
03/09/2009,1026.75,1037.75,990.25,997,421893,325954
03/10/2009,995.25,1062.5,991.75,1056,418341,316204
03/11/2009,1055,1085.75,1055,1075,420617,312545
03/12/2009,1070.5,1114.25,1058.75,1111.25,282650,75761
03/13/2009,1108.75,1122.75,1095.75,1116.25,321970,115691
03/16/2009,1112,1128.25,1090.5,1100.5,386080,169353
03/17/2009,1099.5,1139.75,1095,1138.5,387148,207425
03/18/2009,1138.25,1173,1127.25,1161,405034,222087
03/19/2009,1160,1171,1142.75,1151.75,327571,236122
03/20/2009,1153,1168.25,1125.5,1136.25,331995,230280
03/23/2009,1134.75,1206.25,1134.75,1200.25,371424,238802
03/24/2009,1201.75,1203.25,1179.75,1184.5,272775,236186
03/25/2009,1183.75,1209.75,1153.5,1181.75,402757,234852
03/26/2009,1179.25,1230,1179.25,1221.25,386569,251664
03/27/2009,1221.75,1225.25,1196.25,1204.25,274212,247229
03/30/2009,1198.25,1202.75,1151.75,1171,307717,249661
03/31/2009,1171,1206,1170.25,1185.75,311992,241165
04/01/2009,1185.75,1203,1158.25,1199.25,330213,235649
04/02/2009,1199.25,1259,1197,1249.75,429146,227936
04/03/2009,1252,1266.25,1241.5,1264.5,275816,236060
04/06/2009,1263.75,1275.75,1233.75,1260.25,253879,239319
04/07/2009,1260.25,1265.5,1215,1229,308263,238260
04/08/2009,1230.25,1254,1215.25,1246.75,273572,236688
04/09/2009,1247,1289.5,1245.5,1284.25,268598,243826
04/13/2009,1280.25,1291.75,1269.75,1280.25,193379,247054
04/14/2009,1282.25,1289.25,1258.75,1272.25,282602,244217
04/15/2009,1261,1268.25,1241.75,1265.25,315134,251988
04/16/2009,1265,1306.5,1255.5,1300.25,357821,259396
04/17/2009,1299,1309,1285,1300.25,247517,256560
04/20/2009,1297.75,1297.75,1249.75,1261.75,280756,259202
04/21/2009,1261.25,1278.25,1248,1276.25,321736,264847
04/22/2009,1276,1310.25,1263,1271.75,376040,273039
04/23/2009,1276.5,1295.5,1267.25,1290.25,363322,268059
04/24/2009,1291.25,1326.75,1283.75,1323.25,318441,275630
04/27/2009,1316.25,1331.75,1298.5,1321.5,283010,274142
04/28/2009,1319.75,1325.75,1299.25,1308.75,263519,273849
04/29/2009,1307.5,1345.5,1303.25,1326,289106,279636
04/30/2009,1325.5,1365.5,1324.5,1341.75,349743,274360
05/01/2009,1341.75,1351,1329.25,1346.75,231095,280536
05/04/2009,1345.75,1374,1345.75,1370.75,271837,277204
05/05/2009,1372.25,1376.5,1354.5,1375.5,252848,282005
05/06/2009,1374.5,1383.75,1347.25,1378,396535,283761
05/07/2009,1376,1386,1323.5,1342.75,392552,288019
05/08/2009,1342.25,1358.5,1324,1337.75,377894,281830
05/11/2009,1335.25,1358,1314.25,1345,331434,285055
05/12/2009,1345.25,1354.75,1309,1333.25,366820,285664
05/13/2009,1334.25,1337.75,1286.5,1292.5,365972,275006
05/14/2009,1292.75,1317,1284.75,1302,306161,277235
05/15/2009,1302.5,1321.25,1289.5,1302.5,265844,278176
05/18/2009,1300.5,1340.75,1290.75,1336.75,271860,288293
05/19/2009,1337.25,1358.75,1327.25,1342.25,266271,288384
05/20/2009,1341.25,1371.25,1334.75,1340.75,332484,291565
05/21/2009,1340.25,1341.75,1300.25,1315.75,334972,287074
05/22/2009,1316.5,1327.5,1300.5,1309,211742,292589
05/26/2009,1310.75,1362.75,1291,1359,374372,300632
05/27/2009,1358.5,1377,1346,1352.25,301025,290943
05/28/2009,1350.75,1372.5,1337.5,1366.5,313662,290315
05/29/2009,1366,1391,1359.25,1383.75,271583,288441
06/01/2009,1383.75,1430.5,1378.25,1418.25,318103,282254
06/02/2009,1418.25,1442.75,1412.75,1426.75,294033,279883
06/03/2009,1427.25,1432.75,1407,1425.75,242330,282714
06/04/2009,1424,1442,1422,1441.25,204494,283361
06/05/2009,1441,1461.25,1426.75,1443.25,289129,278047
06/08/2009,1440,1448.5,1415,1438.75,260179,275801
06/09/2009,1438.5,1457.75,1434.75,1449,241128,274452
06/10/2009,1448.5,1466,1421.5,1444,326638,280096
06/11/2009,1444.75,1460.75,1437,1440.5,245210,77516
06/12/2009,1438.25,1446,1418,1435,252653,109889
06/15/2009,1432.5,1432.5,1393,1406.75,321471,158273
06/16/2009,1406.25,1417.75,1390.75,1393.75,316703,193857
06/17/2009,1393.25,1419,1387.25,1403,401376,227620
06/18/2009,1402.5,1412.25,1392.5,1399,316590,231612
06/19/2009,1396.25,1426.25,1395.25,1413.5,280991,233798
06/22/2009,1413.25,1420,1370.75,1377.5,312002,240154
06/23/2009,1377.25,1383.75,1361.5,1373.5,259634,233350
06/24/2009,1373.75,1406.5,1369.5,1396.75,261782,238982
06/25/2009,1395.75,1426.25,1382.25,1422.5,313194,251686
06/26/2009,1423,1431.5,1413.25,1426.25,209361,252296
06/29/2009,1425.5,1442,1416.25,1431,210022,247871
06/30/2009,1430.5,1441.25,1415.25,1425.75,242467,240269
07/01/2009,1425.75,1445.75,1423.75,1428.25,224432,245643
07/02/2009,1428,1428.75,1390.75,1394.75,263370,242482
07/06/2009,1392.25,1393.75,1371.75,1390.5,251049,236834
07/07/2009,1390.5,1396.25,1350.75,1357.5,286819,247335
07/08/2009,1357.75,1365,1342,1356.5,326368,248492
07/09/2009,1356.5,1370.75,1356,1363,223831,248740
07/10/2009,1363.25,1376,1352.25,1365.5,250572,253125
07/13/2009,1368,1396.25,1349,1392,324779,257716
07/14/2009,1391.25,1402.75,1386.75,1396.25,257499,252499
07/15/2009,1412,1449,1411.75,1446.75,355255,259327
07/16/2009,1445.25,1469.75,1438.5,1462.25,296176,256711
07/17/2009,1461.75,1478.5,1454.25,1477.5,229769,267651
07/20/2009,1477.25,1493.5,1473,1490,259734,278474
07/21/2009,1489.25,1504.5,1477.75,1503.5,293030,279030
07/22/2009,1501.75,1520.75,1494.25,1506,327293,278367
07/23/2009,1507.25,1553.25,1504.5,1533.5,354201,295867
07/24/2009,1529.25,1549.75,1521.5,1546.75,267261,293144
07/27/2009,1546.75,1558.5,1528,1549,258387,297897
07/28/2009,1547.75,1557.5,1531,1551,307330,303329
07/29/2009,1550.75,1553.25,1533.25,1550.25,297487,307739
07/30/2009,1549.75,1581.5,1548.5,1556.25,324926,309963
07/31/2009,1555,1568.25,1548,1551.5,258709,313183
08/03/2009,1550.75,1577.75,1550,1576.25,277745,316218
08/04/2009,1575,1582,1562.25,1579.75,267943,312835
08/05/2009,1579.5,1581,1552,1564,299454,313002
08/06/2009,1564.75,1574,1543,1550.75,271304,311194
08/07/2009,1549.75,1577.25,1544.75,1569.25,280789,326895
08/10/2009,1568.5,1569.25,1547.25,1562,216984,322330
08/11/2009,1561.25,1567.25,1535.25,1546,267557,331938
08/12/2009,1545.75,1583.25,1536.75,1568.25,348712,365529
08/13/2009,1568.5,1588,1559.5,1581.25,272005,354425
08/14/2009,1580,1583.5,1544.5,1564.5,300515,339541
08/17/2009,1561.75,1562,1510.75,1515.75,366441,329337
08/18/2009,1516,1537.75,1513.25,1536.5,271573,321811
08/19/2009,1535.5,1550,1514,1548.25,292131,325186
08/20/2009,1547.5,1569.75,1540.5,1563.5,258289,328940
08/21/2009,1562.75,1589.25,1549.5,1585,291155,330643
08/24/2009,1584.5,1597.75,1578.25,1583.5,249412,327824
08/25/2009,1583.5,1605,1574.75,1586,290751,324207
08/26/2009,1586,1598.75,1577,1586,262334,321518
08/27/2009,1586.75,1593,1560,1588.5,315245,316731
08/28/2009,1588.5,1618,1580,1592,304044,327250
08/31/2009,1590.75,1594.5,1565.25,1574.5,239131,323673
09/01/2009,1574.5,1598.5,1539.75,1545,458728,333461
09/02/2009,1544.75,1552.5,1534.75,1542.5,279445,343074
09/03/2009,1542.25,1558,1534,1553.5,210225,340434
09/04/2009,1554,1590,1550,1585.25,280186,353599
09/08/2009,1595.25,1606.25,1583.25,1604.75,223373,342095
09/09/2009,1603.25,1626.5,1594.5,1615.5,317742,329270
09/10/2009,1616,1635.75,1611.25,1634.25,227024,111382
09/11/2009,1634.5,1640.5,1623.5,1635,287428,170957
09/14/2009,1633,1643.25,1616.75,1639.5,245248,205891
09/15/2009,1640,1653.5,1631.25,1646.5,328788,240087
09/16/2009,1646,1675,1644.5,1669.25,326862,263085
09/17/2009,1669,1682,1663.75,1671.5,338889,280134
09/18/2009,1671.75,1682,1664.25,1672.75,237788,282331
09/21/2009,1668.75,1685.25,1658.25,1679.25,262505,291920
09/22/2009,1679,1692.75,1677,1685.75,226574,287774
09/23/2009,1685,1704.75,1672.25,1677,311914,289270
09/24/2009,1675.75,1688.25,1647.5,1651,351064,293463
09/25/2009,1650.5,1660.5,1640.25,1648.5,310136,299541
09/28/2009,1648.5,1684,1639.5,1674.25,251261,327414
09/29/2009,1674,1682.25,1658.25,1667,276654,314136
09/30/2009,1666.5,1681.5,1640.25,1669,427976,321078
10/01/2009,1667.5,1678.25,1615.25,1622,405570,315410
10/02/2009,1621.25,1626.25,1601.25,1613.75,367020,326418
10/05/2009,1614,1632.75,1609.5,1625.5,261834,324113
10/06/2009,1625.5,1662.75,1625.5,1652.25,348109,331288
10/07/2009,1652.25,1661.5,1647.5,1659.5,235732,324817
10/08/2009,1659,1682.25,1659,1668,298222,323607
10/09/2009,1667.5,1679.25,1658,1677,207432,318992
10/12/2009,1676.5,1692,1668,1679.25,178737,312428
10/13/2009,1679.5,1687.25,1671.75,1678.25,218745,313428
10/14/2009,1691.5,1706,1689.25,1699.25,279426,318706
10/15/2009,1699,1705.75,1688.5,1700,260884,325572
10/16/2009,1701,1709.5,1676.25,1683,333540,321582
10/19/2009,1683,1708,1674.75,1701.75,270731,322940
10/20/2009,1701,1725,1695,1709.75,325391,318093
10/21/2009,1708.75,1730.75,1697.5,1704.75,321499,317192
10/22/2009,1701,1717.75,1689,1714,344422,316625
10/23/2009,1713.75,1729.75,1698.25,1703.5,358585,315248
10/26/2009,1703.5,1728.75,1689,1699.5,393166,319974
10/27/2009,1699,1703.25,1664.5,1671.25,442445,323652
10/28/2009,1671,1674.5,1628.75,1631.5,441310,327956
10/29/2009,1632.25,1664.5,1628.75,1659,297972,319106
10/30/2009,1658.5,1663.25,1611.5,1617,452709,317504
11/02/2009,1612.5,1639.25,1601.75,1620.5,456628,316949
11/03/2009,1622.25,1629,1602.5,1627,323654,312771
11/04/2009,1626.5,1651.5,1625,1638.25,350126,310460
11/05/2009,1638.25,1673.5,1623,1670.75,334091,321426
11/06/2009,1670.5,1689,1656.5,1681.25,293095,298522
11/09/2009,1679.5,1719,1679,1718,276685,298034
11/10/2009,1717.5,1728,1710.5,1724,255967,304867
11/11/2009,1723.75,1744,1722.25,1735.25,288232,308069
11/12/2009,1735.5,1745,1720,1725.25,279329,313695
11/13/2009,1724.25,1744,1721.75,1739.75,253483,324672
11/16/2009,1741,1765.25,1738.75,1755,294545,326554
11/17/2009,1754.25,1763.25,1746.75,1760.25,214345,325486
11/18/2009,1760.25,1764.75,1740.25,1752,256352,333232
11/19/2009,1752,1753.5,1711.25,1721.75,356418,337959
11/20/2009,1722,1725.5,1706.5,1715,225734,345628
11/23/2009,1714.5,1753.25,1713.75,1742.75,261423,358650
11/24/2009,1741.75,1745.25,1727.25,1738,220400,349621
11/25/2009,1737.75,1751.25,1737,1745.75,170098,349279
11/27/2009,1704,1748.75,1673.75,1710.75,256664,352500
11/30/2009,1714.5,1726.5,1701.75,1719,309164,340156
12/01/2009,1719,1750.5,1716.5,1743.5,268854,356855
12/02/2009,1742.75,1758,1737.5,1743,246295,354847
12/03/2009,1743,1758.25,1729.25,1731.75,282247,340374
12/04/2009,1731,1767.75,1724.25,1746.5,409656,338713
12/07/2009,1746.5,1750.5,1730.5,1735.5,239154,334860
12/08/2009,1736.75,1741.25,1711.5,1720,350189,334816
12/09/2009,1720.25,1744.25,1710.25,1744,364559,329899
12/10/2009,1743.25,1760.25,1738,1751.5,178154,110578
12/11/2009,1750.75,1765,1736,1745.5,241211,129452
12/14/2009,1744,1762.5,1739.75,1761.25,224192,179424
12/15/2009,1761,1765.5,1745,1748.5,282377,221845
12/16/2009,1748.75,1766.75,1748.25,1753.5,234924,247616
12/17/2009,1754,1756.25,1727.5,1739,317003,250709
12/18/2009,1738.5,1761,1737.5,1760.5,287861,258866
12/21/2009,1760.5,1787.25,1756.5,1779,220689,270436
12/22/2009,1779,1794.5,1778.75,1794.5,165980,274320
12/23/2009,1794.5,1806.5,1790.5,1805.75,135399,279446
12/24/2009,1805.25,1823,1804.25,1821.5,66098,283220
12/28/2009,1821.5,1835,1816.25,1828,120920,294655
12/29/2009,1827.25,1834.75,1822.75,1826,103211,294073
12/30/2009,1824.5,1833.75,1815.75,1830.25,128388,302485
12/31/2009,1829.5,1835.5,1812.25,1812.25,112919,303786
01/04/2010,1819,1842.5,1819,1840.25,205157,314877
01/05/2010,1840,1843.75,1829.5,1838.75,208698,309080
01/06/2010,1838.75,1845.25,1825.75,1832,261274,310532
01/07/2010,1831.25,1834,1819.25,1831,241321,317226
01/08/2010,1831,1846,1818.5,1843.5,268934,327918
01/11/2010,1843.5,1853.5,1827.75,1837,244841,314557
01/12/2010,1835.5,1837.25,1803.5,1819,328565,306114
01/13/2010,1819.5,1843,1806.75,1836,315109,331168
01/14/2010,1835.75,1843.75,1829.5,1841.75,206040,324274
01/15/2010,1846.5,1847.5,1808.25,1815.75,345081,320266
01/19/2010,1827,1849.25,1811,1843.25,333010,337906
01/20/2010,1842.75,1845.75,1799,1820.5,403528,316675
01/21/2010,1821.25,1837,1792.25,1794.5,501308,325303
01/22/2010,1794.75,1802.75,1743,1751.25,527630,343220
01/25/2010,1748.25,1765.25,1746,1752,340316,348509
01/26/2010,1763.25,1777.25,1737.25,1750,419117,357335
01/27/2010,1752.25,1775,1741.25,1762.5,443906,369022
01/28/2010,1761,1773.5,1712.75,1724,570517,400697
01/29/2010,1731.25,1742.75,1685.25,1692.75,538161,403801
02/01/2010,1692.75,1711.75,1690.5,1709.25,344059,407199
02/02/2010,1709.75,1731.5,1701.25,1722.5,331528,405500
02/03/2010,1722.5,1740,1717,1739,315040,413642
02/04/2010,1738,1745.5,1685,1688.25,483901,408558
02/05/2010,1687.5,1701.25,1664.25,1698.5,556768,379958
02/08/2010,1698.5,1707.25,1684,1688,295062,378400
02/09/2010,1687.5,1720.75,1685.5,1705.5,380797,379815
02/10/2010,1706,1716.25,1689.5,1698.25,296949,388775
02/11/2010,1698,1732.25,1690.25,1729,339083,380249
02/12/2010,1726.75,1737,1707.5,1736.75,328637,388295
02/16/2010,1732.5,1755,1728.75,1752.75,259717,390731
02/17/2010,1752.75,1766,1751,1765.25,238098,394712
02/18/2010,1765.5,1778.25,1758.25,1774.25,268313,399318
02/19/2010,1772.75,1783.5,1754.5,1772.75,281740,403306
02/22/2010,1772.75,1786.5,1763.75,1774.5,226172,404894
02/23/2010,1773.25,1782.5,1738.75,1754.5,348962,406102
02/24/2010,1753,1773.25,1750,1767.5,299224,399189
02/25/2010,1766.5,1769.5,1734,1767,353568,397793
02/26/2010,1766.5,1775.75,1757,1772,223029,397502
03/01/2010,1772,1802,1772,1796.25,257074,403164
03/02/2010,1796.25,1815.75,1796,1805.75,248834,396651
03/03/2010,1804.5,1814.75,1799.25,1805.5,216095,400399
03/04/2010,1804.75,1814.25,1797.75,1813.25,197677,404269
03/05/2010,1812.25,1843,1810.5,1839,287880,407536
03/08/2010,1839,1848.25,1836.75,1841.75,198595,403959
03/09/2010,1841.5,1865.5,1834.5,1854.75,332075,395238
03/10/2010,1855,1874.75,1853.5,1872.25,321409,368450
03/11/2010,1870.25,1879.75,1862.25,1878.5,220114,111596
03/12/2010,1878.5,1885.75,1869.75,1880.25,213915,134028
03/15/2010,1877,1878.5,1859.75,1873,256111,185799
03/16/2010,1873,1888.25,1872.5,1884.5,270071,224897
03/17/2010,1884.5,1899.75,1883.25,1890,280816,254431
03/18/2010,1889.5,1898.75,1884.75,1897.75,245304,271738
03/19/2010,1897.75,1904.25,1878.25,1888.25,295754,272913
03/22/2010,1883.25,1910.25,1875,1904.5,282045,286333
03/23/2010,1904,1918.25,1896.5,1918.25,218369,287324
03/24/2010,1917,1918,1902,1907.5,232925,280688
03/25/2010,1907,1930.25,1901.75,1905.5,301151,281177
03/26/2010,1905,1919,1895.25,1907.75,287784,282104
03/29/2010,1908,1922.25,1907.75,1916.25,220198,293178
03/30/2010,1915.5,1928,1908.25,1921.5,230740,292491
03/31/2010,1920.5,1923.5,1908.5,1911.75,232540,297531
04/01/2010,1911.75,1933.25,1896.75,1908,309482,292698
04/05/2010,1920,1934.75,1911.25,1929.5,200178,304381
04/06/2010,1929,1941.75,1921.25,1934.75,190613,300439
04/07/2010,1935,1940.5,1920.25,1931,259268,298638
04/08/2010,1930,1938.5,1915.25,1936,231684,307410
04/09/2010,1935.5,1948.75,1931,1948,190400,299640
04/12/2010,1951,1957.75,1943.75,1948.5,183339,292181
04/13/2010,1947.25,1960,1940.25,1957.25,228319,308163
04/14/2010,1965.75,1982.75,1962.75,1982.5,249031,317118
04/15/2010,1982,1993.75,1973.75,1990.75,251312,326040
04/16/2010,1989,1991.25,1953.75,1965.75,451415,330631
04/19/2010,1965.75,1972.5,1941.75,1969,338183,324772
04/20/2010,1967.75,1981.25,1963,1980.25,228510,327725
04/21/2010,1980.25,1996.5,1974.5,1981.5,308038,330494
04/22/2010,1977,2001,1956.5,1992.25,374013,350447
04/23/2010,1989,2009.5,1985.25,2009,289715,361711
04/26/2010,2009,2014.75,1999,2003.25,210352,359992
04/27/2010,2001.75,2006.5,1954.5,1964.75,436324,370656
04/28/2010,1964.75,1978.75,1945.5,1962.75,359035,377604
04/29/2010,1961.5,2000,1960.75,1997,294958,385391
04/30/2010,1997,2003,1954,1954.5,341920,376448
05/03/2010,1958.25,1994,1955.25,1983,256440,392030
05/04/2010,1982.25,1984.5,1908.25,1925.5,515322,371419
05/05/2010,1926,1928,1890.5,1914.5,401892,392450
05/06/2010,1914,1919,1686.25,1842,736165,379843
05/07/2010,1840,1865.25,1761.75,1804.5,710793,356291
05/10/2010,1829.75,1898,1828.25,1895.5,489875,339079
05/11/2010,1895.75,1921,1871,1891.25,373205,346618
05/12/2010,1890.75,1932.25,1873,1928.75,323983,343596
05/13/2010,1926,1937.5,1894.5,1903.25,329770,340916
05/14/2010,1901,1906.5,1839,1865.75,449745,340182
05/17/2010,1863.75,1875.5,1826.5,1869.5,363023,336959
05/18/2010,1868.25,1888,1832.75,1844,405003,342040
05/19/2010,1842.25,1849.75,1805.5,1824.25,435357,342284
05/20/2010,1823.75,1831,1750,1756.5,575943,346435
05/21/2010,1756,1790,1721.5,1775.25,514060,347056
05/24/2010,1777.25,1796,1752,1768.5,319255,341495
05/25/2010,1765.5,1775.5,1710.25,1771.5,425513,348839
05/26/2010,1770.5,1805.75,1744.75,1747.5,391061,357450
05/27/2010,1744.25,1820.5,1737.75,1819.75,326868,341266
05/28/2010,1818.25,1830.25,1791.5,1808,315745,335132
06/01/2010,1816.5,1834,1780.25,1787,368555,344065
06/02/2010,1788,1835.25,1784.5,1835,307154,344028
06/03/2010,1833,1855.25,1827,1853.75,285099,349461
06/04/2010,1853.5,1860.5,1780.25,1790.25,426018,358630
06/07/2010,1790.25,1801.5,1749.75,1751.75,334305,359250
06/08/2010,1751.25,1773.75,1726,1747.5,409445,360771
06/09/2010,1747.25,1779.5,1729.75,1738.25,361910,358179
06/10/2010,1737.25,1788,1731.75,1778.75,214056,84558
06/11/2010,1778.75,1805.25,1764,1800.25,257887,99682
06/14/2010,1800.25,1833.75,1800.25,1804.25,329991,149816
06/15/2010,1803.25,1856,1802.5,1851,349007,211383
06/16/2010,1851.25,1870.5,1836.75,1863.75,357551,266076
06/17/2010,1863.25,1876,1850.5,1867.25,345053,277642
06/18/2010,1867.75,1882.5,1862.75,1867.25,246943,282045
06/21/2010,1889,1898.75,1841.5,1857.25,328037,284496
06/22/2010,1856.75,1874.5,1834.25,1836,335379,289118
06/23/2010,1836.5,1847.75,1815.5,1831.5,321722,297750
06/24/2010,1827.75,1833,1795,1807.25,339934,295006
06/25/2010,1803.75,1814.25,1785,1797,323580,297597
06/28/2010,1796.75,1809.25,1779,1793.75,280729,291209
06/29/2010,1793.25,1797.25,1705.75,1721.25,477966,297844
06/30/2010,1721.75,1735.25,1690.75,1695.75,370543,298826
07/01/2010,1695.75,1703.5,1655.75,1685.75,505855,295486
07/02/2010,1686.5,1703.5,1668,1679,317947,297274
07/06/2010,1677.5,1720.25,1663.5,1692.25,359579,305044
07/07/2010,1692.5,1747.25,1679.5,1747.25,304126,297494
07/08/2010,1746.5,1761,1732.25,1755.75,310109,318412
07/09/2010,1754.5,1773,1747,1769.25,207835,313233
07/12/2010,1769.25,1787.5,1759,1778,238450,316627
07/13/2010,1776.75,1807.25,1775.75,1800.25,310229,315824
07/14/2010,1817.75,1824,1795.75,1809,336833,314157
07/15/2010,1808,1822.25,1786.25,1807,366657,307548
07/16/2010,1807.25,1813.75,1757.75,1759.75,397734,322306
07/19/2010,1758.25,1779,1740.25,1763.25,301727,312258
07/20/2010,1763,1799,1739.5,1797.5,350306,314802
07/21/2010,1797.5,1817.75,1768.75,1773.25,401877,315400
07/22/2010,1773.25,1827,1770.25,1810.5,349001,325157
07/23/2010,1808.25,1834,1802,1831.5,326684,324966
07/26/2010,1831.5,1846,1823.75,1845.25,254147,322988
07/27/2010,1845.25,1858.5,1836,1844.25,270426,323682
07/28/2010,1843.5,1852.5,1822.5,1827.5,253384,331519
07/29/2010,1828,1844.25,1796.25,1815,384506,332146
07/30/2010,1814.75,1831.25,1789.25,1820,355325,338776
08/02/2010,1826.5,1859.5,1822.25,1852,244657,345704
08/03/2010,1851.5,1856,1837.5,1850.75,215692,347536
08/04/2010,1850.25,1867.75,1841,1863,276207,350332
08/05/2010,1864,1870.5,1848.75,1858.75,224033,349064
08/06/2010,1860.25,1865.5,1829,1860.25,373034,352558
08/09/2010,1860.25,1875.75,1856.25,1871.5,184344,357905
08/10/2010,1871.75,1871.75,1838.5,1854.25,344656,361810
08/11/2010,1854.75,1855.75,1794.75,1795.5,407601,346169
08/12/2010,1795,1796,1764,1785,349332,347117
08/13/2010,1787.75,1800.5,1773,1773,239248,345873
08/16/2010,1775.5,1791,1757.75,1777.75,286982,342215
08/17/2010,1777,1818.25,1774.75,1797.25,271497,346126
08/18/2010,1797.75,1820,1788.75,1794.5,298743,345253
08/19/2010,1796.5,1808.25,1768,1777.75,346596,336941
08/20/2010,1777.75,1787.5,1766.25,1783.25,264182,333829
08/23/2010,1783.25,1800.5,1762.5,1767.25,275129,348398
08/24/2010,1767,1768,1723.75,1731.5,317739,351458
08/25/2010,1731.75,1756.25,1714.5,1747.5,354186,345599
08/26/2010,1747.75,1760.5,1722.75,1725.25,325465,358403
08/27/2010,1723.75,1752.25,1701.75,1747,391994,347647
08/30/2010,1747,1763.25,1726,1726.5,255852,351428
08/31/2010,1726.25,1739.5,1712.25,1724.25,360795,355936
09/01/2010,1724.25,1782.75,1724.25,1777.75,389294,338225
09/02/2010,1778.25,1799,1770.75,1795,250865,341177
09/03/2010,1796.5,1829,1792.25,1824.75,306188,342529
09/07/2010,1827,1831.5,1811.5,1815.25,271396,345499
09/08/2010,1815,1845.75,1810,1835.25,308420,339352
09/09/2010,1835.75,1855.75,1833,1843.5,164119,74652
09/10/2010,1844.25,1854.5,1837.75,1850,269598,129297
09/13/2010,1856,1883,1855.5,1877,320178,187238
09/14/2010,1876,1896.25,1870,1882.75,372238,236502
09/15/2010,1884,1900.5,1874.5,1899.75,325442,297170
09/16/2010,1899.75,1913.5,1889.75,1910,328922,325547
09/17/2010,1913.25,1930.25,1902.75,1913,305013,329529
09/20/2010,1910.75,1951,1907.5,1942,284093,343142
09/21/2010,1942.25,1960.5,1937.25,1945.75,319921,336458
09/22/2010,1945.75,1955,1930.75,1939.75,336151,375147
09/23/2010,1939.75,1960.5,1922.75,1941.75,378087,394965
09/24/2010,1943,1982.25,1939,1978.5,304445,408767
09/27/2010,1979,1992.25,1967.5,1967.5,233636,398794
09/28/2010,1968.25,1984.75,1937.5,1968.75,440359,412641
09/29/2010,1970,1978.75,1958.75,1969.25,274660,423234
09/30/2010,1969.25,1988.5,1943.5,1955.75,444527,425807
10/01/2010,1955.75,1975.75,1945.25,1954.75,321294,430232
10/04/2010,1954.75,1958,1921.25,1937.25,298949,440261
10/05/2010,1937.5,1985.25,1935.75,1978.75,352212,459409
10/06/2010,1979,1984.75,1950.5,1964.5,334881,446950
10/07/2010,1964.5,1980,1954,1974.25,285357,438045
10/08/2010,1974.25,1989.5,1942.25,1981,313502,444846
10/11/2010,1983.25,1995.25,1979,1985.75,175827,437941
10/12/2010,1985.5,2003.75,1964.5,1997.25,319824,442447
10/13/2010,2002.25,2025.5,1996,2016.25,296220,443484
10/14/2010,2016.75,2027.75,2001.5,2022.25,316761,441192
10/15/2010,2025.25,2058,2020.5,2055.25,374142,440094
10/18/2010,2055.25,2065,2043,2054.75,254281,428757
10/19/2010,2052.25,2063.25,2011.75,2027.75,474153,431451
10/20/2010,2028.25,2058.75,2022.75,2044,288963,445373
10/21/2010,2045.25,2064.75,2027,2040.25,327967,434119
10/22/2010,2040.75,2064.75,2037.25,2064.25,206996,439322
10/25/2010,2064.25,2085.75,2062.25,2068.75,241766,436843
10/26/2010,2069.5,2082.25,2052.75,2076.25,255462,452922
10/27/2010,2077.5,2085.25,2062.5,2084,267310,447152
10/28/2010,2083.75,2097,2069.5,2086,306514,441997
10/29/2010,2087,2095.75,2077,2082.25,232478,439844
11/01/2010,2082.25,2106.75,2075.25,2089.25,286483,441286
11/02/2010,2088.5,2114,2086.5,2110.5,227217,441753
11/03/2010,2111.5,2125.75,2090.25,2124.5,348195,449653
11/04/2010,2124.75,2151.25,2122.5,2144.75,324318,450532
11/05/2010,2144.25,2151.25,2136.75,2145,324318,448973
11/08/2010,2140.75,2149.5,2133.75,2144.25,200812,437679
11/09/2010,2143.25,2158.25,2124.5,2136.5,269273,433857
11/10/2010,2135.5,2147.5,2120.25,2134.75,297588,452697
11/11/2010,2135.5,2135.75,2102.5,2132.75,316764,466403
11/12/2010,2132,2134.5,2079.5,2094,393579,448705
11/15/2010,2094.25,2111.25,2086.75,2088.25,259982,458016
11/16/2010,2087,2087.5,2043.75,2051,408237,464124
11/17/2010,2053.25,2069.5,2048.25,2057.25,260007,455015
11/18/2010,2057.75,2107,2056,2094.5,299550,451584
11/19/2010,2095.5,2099,2080,2093.75,216792,442747
11/22/2010,2099.25,2115.75,2081,2114.75,284564,441921
11/23/2010,2113,2114.5,2065,2079.25,342591,411714
11/24/2010,2077.5,2125.75,2073.25,2118.25,267835,427557
11/26/2010,2122,2123.5,2095,2106.25,112446,424292
11/29/2010,2106.25,2120.5,2078,2105.75,294225,407875
11/30/2010,2105,2107.75,2069.5,2077.25,320212,400142
12/01/2010,2077.25,2134.25,2071,2118.75,307681,427864
12/02/2010,2119.25,2149,2117,2147.25,235665,427330
12/03/2010,2148.25,2155.25,2128,2147.5,182022,426724
12/06/2010,2147.5,2154,2137.25,2150.75,173121,411652
12/07/2010,2151.5,2177.25,2145.75,2150.25,235786,407022
12/08/2010,2150.5,2162.25,2140.25,2160.75,206132,391360
12/09/2010,2160.5,2175,2154.25,2161.5,138076,81529
12/10/2010,2159.5,2178.5,2157.75,2176.75,199312,145928
12/13/2010,2175.5,2187.25,2167.25,2172.25,257758,191523
12/14/2010,2170.75,2181.5,2166,2175.75,255796,249371
12/15/2010,2176.5,2185.25,2157.75,2163,320618,308937
12/16/2010,2163.5,2186.5,2159,2181,243753,333822
12/17/2010,2183.75,2188.25,2174,2175,158393,332319
12/20/2010,2177.75,2191.75,2167.25,2182,172358,330887
12/21/2010,2181.75,2198.75,2181,2197,103147,333497
12/22/2010,2195.5,2200,2192,2197.75,89776,329939
12/23/2010,2198.5,2200.75,2185.5,2192.25,87905,319294
12/27/2010,2189,2195.75,2169,2191.75,139752,331091
12/28/2010,2191,2198.75,2183,2187.25,80279,323161
12/29/2010,2189,2197.5,2186,2190.25,64609,326653
12/30/2010,2190.25,2194.5,2183.25,2186.25,85956,330962
12/31/2010,2187,2190.75,2169.25,2177.75,100071,328097
01/03/2011,2177.75,2229.5,2177.75,2212.25,276753,367978
01/04/2011,2211.5,2224.25,2198.25,2207.25,216365,358623
01/05/2011,2208.5,2233.5,2191.25,2231.5,213120,372554
01/06/2011,2232.5,2241,2229,2238,177334,368408
01/07/2011,2238.75,2244,2213.75,2234.75,279363,367230
01/10/2011,2234,2248.75,2222.5,2244.25,197994,365344
01/11/2011,2243.75,2257,2239.75,2247.25,208383,353688
01/12/2011,2247.75,2268.5,2245.75,2266.25,176801,357552
01/13/2011,2266.5,2271.25,2258.5,2264.5,185940,350845
01/14/2011,2265.5,2284.75,2259.25,2281.75,177966,358615
01/18/2011,2254,2294.25,2247,2292.5,289649,375241
01/19/2011,2293.25,2308.25,2254.75,2256.25,293316,371487
01/20/2011,2259.5,2261.25,2228.75,2243.25,351068,375596
01/21/2011,2243.5,2262,2227.5,2230.75,252574,366684
01/24/2011,2230.5,2262.5,2226.25,2259.75,222971,386317
01/25/2011,2259.75,2265,2243,2263,250703,382582
01/26/2011,2262,2281.75,2259.75,2280.25,218232,379195
01/27/2011,2279.75,2296.25,2275,2284.75,242547,373103
01/28/2011,2283.75,2292.75,2219.75,2229.75,434902,363658
01/31/2011,2229.75,2247.75,2210.25,2241.75,316720,336077
02/01/2011,2245.75,2290,2243,2284.25,300511,365526
02/02/2011,2282.5,2289.5,2273.75,2281.5,193313,361694
02/03/2011,2280.75,2288,2257.5,2283.5,258037,356421
02/04/2011,2284,2301.25,2278.25,2299.25,224139,352239
02/07/2011,2299.5,2321.5,2296.25,2306.75,240695,353310
02/08/2011,2305.5,2325.75,2303,2324.5,187536,349758
02/09/2011,2324.25,2327.25,2312.25,2324,198569,344833
02/10/2011,2318.75,2326.75,2300,2323.5,334186,359153
02/11/2011,2321.75,2342.25,2309.5,2340,191884,353492
02/14/2011,2340,2349.25,2337.25,2343.5,153281,351558
02/15/2011,2343.5,2347.25,2332.5,2343.25,166706,352466
02/16/2011,2343,2364.75,2341.5,2353.75,230670,355668
02/17/2011,2353.75,2362.5,2345.25,2355.25,197725,362402
02/18/2011,2355.5,2362.25,2343.75,2356.75,183849,372510
02/22/2011,2355.25,2355.75,2277.25,2283.5,450245,387305
02/23/2011,2283.75,2296.5,2246.75,2265.25,407845,361644
02/24/2011,2264.5,2282.75,2242,2270,362545,363720
02/25/2011,2271.75,2312,2267.25,2307.5,244697,374808
02/28/2011,2307,2324.75,2296.5,2312.5,232535,366709
03/01/2011,2312.5,2333.5,2269.25,2273.25,349697,357949
03/02/2011,2273,2302.75,2263.5,2285,335530,352825
03/03/2011,2283.75,2337.75,2283,2333.5,288788,380496
03/04/2011,2333,2340.5,2306,2321.5,299221,366337
03/07/2011,2322,2336,2268,2286.25,402341,360571
03/08/2011,2285.75,2309.75,2272.25,2295.5,363782,356775
03/09/2011,2294.5,2302.25,2270,2272.25,374399,335765
03/10/2011,2273.5,2277,2237,2244.75,219741,82465
03/11/2011,2243.5,2268,2226.75,2266.75,320304,126368
03/14/2011,2262,2264.75,2235,2253.5,420634,171870
03/15/2011,2253.25,2257,2177.75,2209,430853,201862
03/16/2011,2209.75,2225.75,2150.5,2172.5,628574,249110
03/17/2011,2173,2209.75,2149.75,2190,373620,270123
03/18/2011,2189.5,2217.75,2179,2185.5,356862,280988
03/21/2011,2187,2235.5,2183,2218.5,250481,277868
03/22/2011,2220.25,2228.25,2213.25,2221.25,214276,274758
03/23/2011,2220,2238.75,2196,2229,277187,284850
03/24/2011,2229,2277.5,2226.25,2272.5,289374,293449
03/25/2011,2269.5,2299,2268,2281,256984,302200
03/28/2011,2280.25,2292.5,2258.75,2259.75,205806,299841
03/29/2011,2260.75,2288.75,2253.5,2286.5,221150,314537
03/30/2011,2286.25,2307.25,2284.25,2298.5,181624,317776
03/31/2011,2298.25,2305.5,2291.5,2300.25,177992,329784
04/01/2011,2300.25,2322,2297.25,2302.5,227985,347297
04/04/2011,2301.25,2313.75,2286,2304.5,213559,360012
04/05/2011,2305,2307,2282.25,2287.25,246330,360711
04/06/2011,2288,2314,2280.75,2289.5,260050,358939
04/07/2011,2289.5,2308.25,2275.75,2293.25,299965,352552
04/08/2011,2293,2306.75,2268.75,2282,231045,349496
04/11/2011,2286.75,2298,2266,2272,224000,348113
04/12/2011,2273.5,2274,2249,2257,288991,335461
04/13/2011,2256.25,2283.5,2255.5,2272.5,287483,334580
04/14/2011,2273,2276,2251.5,2264.75,291384,334992
04/15/2011,2265.75,2277.75,2253.25,2273.75,236995,332171
04/18/2011,2272,2274,2214.25,2254,376034,321974
04/19/2011,2253,2281.5,2241.75,2275,226895,315173
04/20/2011,2277.75,2327.75,2277,2319,307353,343666
04/21/2011,2320,2346.75,2320,2339.5,242215,351746
04/25/2011,2337,2346.25,2335.75,2341.5,115169,353674
04/26/2011,2341.25,2366,2336.75,2348.75,226453,364476
04/27/2011,2352,2376.75,2351.25,2373,213497,379858
04/28/2011,2373.25,2379.75,2360.25,2365.75,229280,383427
04/29/2011,2365,2376.5,2361.25,2364.75,164125,391368
05/02/2011,2372,2392,2357.5,2365.5,286554,397399
05/03/2011,2366.75,2367,2338,2353.75,287245,411354
05/04/2011,2353.75,2360,2328.75,2348,300764,408581
05/05/2011,2349,2363.75,2327.5,2343,393338,404477
05/06/2011,2342.5,2373.75,2336.75,2337.5,358939,400545
05/09/2011,2342,2362,2338,2350.5,265715,395331
05/10/2011,2350.25,2376,2346.75,2373.25,291892,398272
05/11/2011,2371.5,2379.25,2338,2357.5,297723,382128
05/12/2011,2357.75,2373.25,2333,2371,288507,391246
05/13/2011,2372,2378.25,2333,2334,300837,370719
05/16/2011,2330,2336.75,2293.25,2298.5,405609,365981
05/17/2011,2297.75,2310,2282.25,2301.25,338037,361493
05/18/2011,2305.25,2329,2297.5,2325.5,232300,341719
05/19/2011,2326,2337.25,2317.5,2333,228801,345695
05/20/2011,2332.5,2336.75,2306.25,2307.5,257419,347082
05/23/2011,2305.5,2306.75,2268.25,2279.5,247592,345884
05/24/2011,2279.5,2288.25,2262.75,2265.75,244139,343278
05/25/2011,2264.75,2284.75,2245,2273.5,261109,343548
05/26/2011,2273.75,2295,2266,2289.25,246269,331423
05/27/2011,2290.5,2302.5,2286.25,2296.5,154910,326967
05/31/2011,2298.25,2341.75,2294.75,2335.75,251027,349703
06/01/2011,2335.75,2344.75,2282,2283.5,325409,346013
06/02/2011,2284.5,2299.5,2277.75,2290,278595,338928
06/03/2011,2289.75,2292,2248.75,2251.5,288850,332117
06/06/2011,2252.5,2263.25,2235.25,2238,222242,328318
06/07/2011,2238,2252.25,2232,2237.75,226064,327133
06/08/2011,2237.5,2242,2210.75,2212,274206,315792
06/09/2011,2212.75,2231.5,2209.5,2216.75,98538,57540
06/10/2011,2217.75,2219.5,2182.75,2185.5,226830,91471
06/13/2011,2186,2198,2178.75,2187.5,256048,138966
06/14/2011,2191.25,2220.5,2184.5,2214.75,324061,224819
06/15/2011,2213.25,2214.5,2167.5,2172.75,408611,257552
06/16/2011,2174.25,2181.75,2144.25,2163.25,360888,273581
06/17/2011,2163.25,2186.5,2150.25,2158,308529,281390
06/20/2011,2157.25,2174.75,2141.75,2167.75,215125,276875
06/21/2011,2167.25,2217.5,2165.75,2211.75,339993,287392
06/22/2011,2211,2218.5,2196.5,2197.25,223745,277427
06/23/2011,2196.75,2221.25,2167.25,2205.25,415542,277621
06/24/2011,2205.25,2226.25,2174.5,2175.5,316081,275309
06/27/2011,2176.5,2227.75,2159.25,2216.75,287433,265454
06/28/2011,2218.25,2252.75,2209.25,2251.75,237750,267788
06/29/2011,2250.75,2268.25,2242.5,2261.75,252700,266315
06/30/2011,2261,2291.25,2255.25,2288.75,201935,274045
07/01/2011,2288.75,2328.5,2284.5,2323,238609,288216
07/05/2011,2333.75,2339.75,2319.25,2339.75,249553,292509
07/06/2011,2337.75,2348.5,2326.25,2343,257899,300440
07/07/2011,2343.75,2383.75,2343.5,2383.25,214745,316826
07/08/2011,2383,2389.5,2343.5,2376.25,283491,337636
07/11/2011,2372,2372,2319,2334.75,280079,343656
07/12/2011,2333.5,2334.25,2298.25,2312.25,304899,356085
07/13/2011,2312.25,2342.75,2305.5,2312.25,267288,373043
07/14/2011,2313.5,2336,2282.25,2301.75,344083,368293
07/15/2011,2305.75,2326.5,2299.25,2323.25,254820,364426
07/18/2011,2322.25,2322.75,2286.5,2307.75,249078,345789
07/19/2011,2309.5,2367.5,2306.75,2356.75,275586,363406
07/20/2011,2357.5,2381.25,2348.75,2349.5,253753,345866
07/21/2011,2349.5,2382.25,2332.75,2377.75,278950,351597
07/22/2011,2370.25,2397.5,2364,2395.75,184217,353045
07/25/2011,2385.5,2402.25,2347.75,2391.25,195167,357365
07/26/2011,2390.75,2403.25,2380.5,2391.25,185139,359272
07/27/2011,2392.25,2393.5,2325.5,2325.5,328563,351114
07/28/2011,2327.75,2366.5,2323.5,2337.75,287066,358221
07/29/2011,2338.5,2353,2305.75,2327,335802,367656
08/01/2011,2327,2362.75,2288.5,2313.75,356651,349073
08/02/2011,2315,2323,2253.5,2256,340611,348753
08/03/2011,2257.75,2282.25,2220.75,2270.25,448373,336555
08/04/2011,2271.5,2287.25,2162.75,2177.25,536231,326518
08/05/2011,2177.75,2207,2096.5,2154.75,683266,310215
08/08/2011,2112.75,2138.5,1999.25,2005.75,731047,327148
08/09/2011,2010.75,2129,1940,2122.75,715540,323873
08/10/2011,2121.75,2136,2033.5,2052.75,543270,326467
08/11/2011,2050.5,2152.25,2025.25,2125.75,421381,330955
08/12/2011,2125.75,2160.25,2081.75,2145.25,292340,333466
08/15/2011,2151.5,2179.25,2144.25,2174.25,224281,339517
08/16/2011,2172.25,2179,2131.25,2166.75,294934,337094
08/17/2011,2165.75,2181.75,2125,2143,273534,338192
08/18/2011,2143.5,2143.5,2020.75,2049.75,444399,342066
08/19/2011,2052.5,2069.75,2001.5,2008.75,374568,350733
08/22/2011,2008.75,2053.25,1990,2011.75,254177,348637
08/23/2011,2014.5,2097,2004.75,2091.75,273713,354190
08/24/2011,2091.75,2115.25,2064,2106.75,270378,361556
08/25/2011,2106.5,2119.75,2068.75,2078.75,308466,367312
08/26/2011,2078.75,2136.75,2048.5,2131.75,344089,369138
08/29/2011,2131.75,2192.75,2125.75,2187.75,198317,368779
08/30/2011,2187.25,2217.25,2169,2194.75,254838,366195
08/31/2011,2193.75,2236.25,2189,2208.5,285780,363949
09/01/2011,2208.5,2231.5,2183.25,2185,262316,365630
09/02/2011,2184.75,2189.5,2123.5,2132.5,271645,371677
09/06/2011,2092.75,2139,2076,2133,341285,384855
09/07/2011,2133.25,2192.25,2132.5,2189.75,252548,390300
09/08/2011,2192.75,2211.75,2173.5,2184.75,120990,49674
09/09/2011,2183.25,2196,2117.75,2137,291776,81938
09/12/2011,2112.75,2166.75,2089.75,2163,355402,164296
09/13/2011,2162.5,2192.75,2134.25,2187.75,374107,220554
09/14/2011,2188.25,2245.5,2158.75,2219,401860,265166
09/15/2011,2219.25,2259.25,2212,2256.75,400800,288499
09/16/2011,2254,2281,2242,2280,313377,297813
09/19/2011,2260.75,2287.25,2227,2273.75,317744,305449
09/20/2011,2271.5,2305.25,2256.5,2269.25,325787,309653
09/21/2011,2269.75,2290.75,2217,2218.25,353504,315020
09/22/2011,2218.5,2222.25,2117.25,2147.25,581136,322241
09/23/2011,2150.5,2183,2106.75,2174.75,398446,312185
09/26/2011,2163.25,2205.25,2135,2198.75,390098,311801
09/27/2011,2199.25,2258,2194,2226.75,351571,316322
09/28/2011,2225,2248.5,2184.75,2191.25,325688,313710
09/29/2011,2190,2232.5,2125.25,2162.25,405111,311159
09/30/2011,2165.75,2171.25,2095,2107.25,386656,326012
10/03/2011,2099.25,2120.75,2035.5,2038,453776,321038
10/04/2011,2040,2099.5,2008.5,2086.25,537716,322617
10/05/2011,2085.5,2154.75,2072,2140.25,402321,313116
10/06/2011,2140,2186.5,2121.25,2177.5,386531,311539
10/07/2011,2177.25,2199.75,2156.5,2174.5,354155,297846
10/10/2011,2178.75,2250,2175.75,2249.5,223258,298353
10/11/2011,2248,2269,2235,2261.25,243144,298743
10/12/2011,2259.75,2301.75,2247.25,2269.25,304865,303711
10/13/2011,2272.5,2309,2261.75,2298.75,315723,306405
10/14/2011,2299,2341.75,2293,2340,274440,306047
10/17/2011,2340,2361.25,2289.75,2293.75,314777,306305
10/18/2011,2293.75,2344.25,2277.5,2336.5,381902,324448
10/19/2011,2338,2341,2278.5,2290.75,332866,327734
10/20/2011,2289,2305.5,2241.25,2273.75,351193,325546
10/21/2011,2269.75,2318.25,2268.75,2307,259719,320273
10/24/2011,2299.5,2358.5,2293,2347.5,241760,338629
10/25/2011,2347.75,2359.5,2288.75,2294.5,325017,337283
10/26/2011,2296,2323,2259.5,2299.25,322352,343308
10/27/2011,2302.5,2381.5,2301.75,2366.5,329377,351880
10/28/2011,2366.5,2374.5,2351.25,2369.25,213787,344531
10/31/2011,2370.5,2370.75,2323.25,2328.75,243862,345907
11/01/2011,2328.75,2328.75,2255.5,2276.25,445641,339377
11/02/2011,2275.75,2302.5,2266,2287.25,285448,327884
11/03/2011,2289.75,2339.25,2251.75,2333.75,322415,333973
11/04/2011,2334.75,2337.25,2299.75,2323.75,235043,335366
11/07/2011,2329.25,2344.25,2292.25,2342.5,245858,338111
11/08/2011,2341.75,2372.25,2328,2367.25,251312,345941
11/09/2011,2367.5,2370.25,2275.25,2283.75,337138,333198
11/10/2011,2285.25,2316.75,2259.25,2276.25,301449,324293
11/11/2011,2281.25,2333,2274.25,2323,187760,328212
11/14/2011,2327.75,2339.25,2302.5,2315.75,184831,328515
11/15/2011,2316,2347,2282.75,2332.5,257276,345477
11/16/2011,2334.25,2344.25,2285,2286.5,285487,336664
11/17/2011,2287,2305.5,2228.75,2241,369831,330511
11/18/2011,2242.75,2262.75,2221.75,2222.5,257930,327941
11/21/2011,2216.75,2216.75,2159.75,2186.25,300992,324872
11/22/2011,2188,2199.5,2163.5,2187,264163,319131
11/23/2011,2186.75,2189.5,2133.75,2133.75,252323,310084
11/25/2011,2130,2157.25,2108.5,2120.25,162261,304863
11/28/2011,2155.75,2200.75,2151,2193.75,288245,296513
11/29/2011,2193.75,2217.75,2178,2185.25,272608,294212
11/30/2011,2184.75,2269.25,2169,2267.75,296698,300034
12/01/2011,2267.75,2288.25,2256.75,2282,226157,305999
12/02/2011,2282,2317.5,2273.5,2276,201365,308489
12/05/2011,2281.75,2316.5,2281.75,2297.75,228283,309449
12/06/2011,2292.75,2314.25,2285.5,2294.25,212669,315824
12/07/2011,2294.75,2316.5,2264.25,2294.25,15446,16310
12/08/2011,2299.25,2313.5,2250.75,2258,105370,43203
12/09/2011,2257.25,2299.5,2241.5,2295,234510,94750
12/12/2011,2292.5,2298.5,2246.5,2267,282062,149485
12/13/2011,2268,2291.25,2231.5,2244,353267,214012
12/14/2011,2243.25,2253,2192.5,2205,341733,246099
12/15/2011,2205.75,2228.5,2191.5,2199.75,243508,255199
12/16/2011,2199.75,2240.75,2198.25,2209.25,214925,256047
12/19/2011,2211.5,2227.5,2180.75,2189,183913,251060
12/20/2011,2190.5,2259.75,2188.75,2243.25,227829,255790
12/21/2011,2246,2267.75,2194.25,2215.5,248778,256505
12/22/2011,2217.5,2240.75,2211,2237.25,128977,250109
12/23/2011,2238.5,2259.75,2236.75,2255,72450,254109
12/27/2011,2256.5,2273,2251.5,2261,73764,255946
12/28/2011,2261,2268.75,2230.25,2236,128306,254965
12/29/2011,2238.75,2258.5,2234.75,2253.75,100733,253950
12/30/2011,2254.75,2261,2246.75,2251,69032,255464
01/03/2012,2289,2304.75,2284.5,2292.5,177461,264616
01/04/2012,2292.75,2306,2279,2305.25,142882,268878
01/05/2012,2305.5,2324,2285.75,2316,195109,285434
01/06/2012,2316.75,2335.25,2309,2328.75,158875,290923
01/09/2012,2329.75,2340,2315,2323.25,152188,294258
01/10/2012,2323,2354.75,2322.75,2340,147334,298216
01/11/2012,2339.75,2349.75,2329,2343.5,173538,312707
01/12/2012,2343.5,2359.5,2332.25,2355,160555,319406
01/13/2012,2354.5,2363.25,2325,2350,199235,317244
01/17/2012,2343.75,2377.5,2338,2366.25,190236,328086
01/18/2012,2366.75,2399.5,2364.25,2397,214767,346899
01/19/2012,2396.75,2419,2395,2401.75,185083,358263
01/20/2012,2404.5,2413.5,2399.25,2411.25,153095,367921
01/23/2012,2406.5,2428.75,2397.25,2411.5,165315,370479
01/24/2012,2412,2416.25,2396,2414,146667,375313
01/25/2012,2414.5,2445.5,2413.25,2437,249740,374100
01/26/2012,2436.75,2452.5,2417.25,2429.75,186795,381467
01/27/2012,2429.5,2441,2421.25,2432.75,169927,378167
01/30/2012,2436.5,2442,2405.75,2438.5,182360,385979
01/31/2012,2438.75,2455,2425.25,2440.75,271817,381985
02/01/2012,2431.5,2470.75,2430,2464,206687,388383
02/02/2012,2465,2477.25,2456,2468,191477,392395
02/03/2012,2468.5,2506.5,2466.25,2499.5,168427,380770
02/06/2012,2496.25,2502.75,2487,2502.25,156417,380510
02/07/2012,2501.25,2511.25,2488.25,2505.75,176247,385159
02/08/2012,2505.25,2524,2497.5,2521.25,198952,385989
02/09/2012,2521.5,2541.5,2511.75,2537.5,244811,407444
02/10/2012,2537.75,2537.75,2511.75,2525,228662,423609
02/13/2012,2533.25,2547.75,2528.25,2544.25,165757,431337
02/14/2012,2546,2554,2529.75,2552.5,193336,437197
02/15/2012,2553,2577,2529,2534,393394,446156
02/16/2012,2533,2570.75,2519.25,2570,313173,467066
02/17/2012,2570.25,2574,2548.5,2558.5,216108,458603
02/21/2012,2570.25,2578.25,2550.75,2567.5,187245,461464
02/22/2012,2566.75,2577,2551.75,2555.25,186677,466015
02/23/2012,2555.5,2578.5,2545.75,2577.25,229551,477310
02/24/2012,2576.75,2586,2574.5,2578,147647,473004
02/27/2012,2579,2593.25,2555.25,2584.5,209203,475748
02/28/2012,2586,2611.5,2584,2608.5,199721,479996
02/29/2012,2608.75,2621.75,2590.75,2599.5,258510,477646
03/01/2012,2599.5,2622.75,2593,2619.75,257365,480380
03/02/2012,2621,2626.5,2609.25,2620,179764,477388
03/05/2012,2616.25,2621.5,2582,2592.5,223081,465212
03/06/2012,2592.25,2594,2551.5,2566,285518,475855
03/07/2012,2566.25,2591,2564.75,2585.25,260566,471684
03/08/2012,2583.75,2622,2581.25,2615,179870,136324
03/09/2012,2616.75,2629.75,2608.5,2625.75,200242,194964
03/12/2012,2625,2629.75,2612.75,2629,253182,272870
03/13/2012,2628.25,2678.5,2627.25,2676,357188,378230
03/14/2012,2674.75,2695.75,2668,2684.75,341477,419810
03/15/2012,2684.25,2699.25,2679,2693.75,304394,432415
03/16/2012,2693.25,2702,2684.75,2691,196864,441184
03/19/2012,2690.5,2717,2682.25,2709.75,229820,441567
03/20/2012,2711.25,2720,2689.25,2717.5,212356,441649
03/21/2012,2718.25,2730.5,2712,2717.25,210535,436403
03/22/2012,2716.75,2722.75,2697.5,2713.25,233139,440336
03/23/2012,2714.5,2728.5,2692.75,2710.75,198235,438194
03/26/2012,2711.75,2760,2711,2759,202381,442401
03/27/2012,2757.75,2771.5,2754,2757.75,179109,434823
03/28/2012,2758.25,2772.25,2732.25,2750,238252,437201
03/29/2012,2747.25,2755.25,2719,2740.25,246572,444562
03/30/2012,2741,2755.25,2722.25,2732.75,209242,447711
04/02/2012,2740,2765.75,2725.5,2759,210984,452176
04/03/2012,2759,2773.5,2745,2761,252462,446459
04/04/2012,2762.5,2763,2706.75,2718.5,273624,445477
04/05/2012,2720.5,2742.75,2704.5,2735.75,225937,451677
04/06/2012,2737,2743.25,2701,2735.75,14688,451315
04/09/2012,2707.75,2730,2700.75,2710.5,192709,450506
04/10/2012,2710.75,2728,2666.25,2679,383510,448526
04/11/2012,2680.5,2705.75,2679.5,2686.25,270038,454635
04/12/2012,2688.25,2722.25,2686.75,2720.75,283699,448477
04/13/2012,2720.5,2724.75,2673,2675.5,293032,431658
04/16/2012,2676.75,2692,2638.5,2645.75,396998,436860
04/17/2012,2647,2710.25,2636.25,2694.75,300859,439439
04/18/2012,2695.5,2710.25,2676.5,2676.5,285992,434989
04/19/2012,2680.25,2717,2653.5,2665.5,435456,432701
04/20/2012,2667.75,2690,2651.75,2656.25,292572,429562
04/23/2012,2653,2657,2607,2632.25,318640,421040
04/24/2012,2633.25,2648,2606.75,2614.5,265558,415394
04/25/2012,2614.5,2688.75,2614,2686.5,339631,415013
04/26/2012,2686.5,2709,2677,2702.25,206885,411092
04/27/2012,2701.5,2728,2690.75,2718.75,211998,410098
04/30/2012,2723,2726.25,2697.5,2701.25,198658,408235
05/01/2012,2701.25,2735,2692.5,2700.5,180909,409018
05/02/2012,2700,2714,2684.5,2709.5,221305,407446
05/03/2012,2710,2720.25,2674,2674,274369,408961
05/04/2012,2677.25,2682.5,2607.25,2607.5,320105,419720
05/07/2012,2592.25,2630.25,2568.5,2618.5,238011,420887
05/08/2012,2618.75,2623.75,2565.25,2604.75,328108,417612
05/09/2012,2606.25,2614.25,2566.25,2601.25,373576,411718
05/10/2012,2601.25,2618.5,2583,2600.75,312502,407607
05/11/2012,2601.25,2622.25,2579.5,2592.75,266269,399861
05/14/2012,2584,2595,2565.5,2567,245850,406503
05/15/2012,2569,2598.25,2556.5,2560.25,324953,405034
05/16/2012,2561,2578,2538.25,2539.5,283940,407494
05/17/2012,2541.75,2553,2486.75,2486.75,348697,406046
05/18/2012,2489,2503.75,2450,2450.25,421401,405138
05/21/2012,2454.5,2528.5,2447,2525.5,299364,399624
05/22/2012,2526.75,2543.5,2504.25,2517.25,293161,394405
05/23/2012,2519,2534.25,2479.5,2522.5,313137,388722
05/24/2012,2522.75,2538.25,2492.25,2518.25,287392,388011
05/25/2012,2518.25,2533.5,2500.25,2506,186910,382052
05/29/2012,2515.25,2552,2513.5,2541.5,289944,378872
05/30/2012,2542,2543,2502.25,2512.75,307814,384421
05/31/2012,2513.75,2524.5,2488,2506,307420,387041
06/01/2012,2502,2504,2436,2437,362792,389600
06/04/2012,2442,2462.25,2415.75,2451,283657,387063
06/05/2012,2453.75,2474,2441.5,2470.75,209961,377977
06/06/2012,2472.25,2533.75,2469,2532,279489,365663
06/07/2012,2532.5,2552.75,2514.25,2518.5,80662,53707
06/08/2012,2518,2546.75,2500,2545,186107,100801
06/11/2012,2565.25,2586,2496.25,2498,355121,186304
06/12/2012,2500,2534.75,2493,2533,354366,251352
06/13/2012,2531.75,2540.75,2502,2510.5,293707,290972
06/14/2012,2511.5,2530.75,2497,2523,338260,317784
06/15/2012,2523.75,2555.75,2521.5,2552,223665,325992
06/18/2012,2568.25,2582.5,2537.25,2575.5,215740,328886
06/19/2012,2577.25,2614,2573,2600.5,218312,329811
06/20/2012,2600,2616.25,2585.5,2605.25,257546,339420
06/21/2012,2606.25,2608.5,2536.5,2539.75,289047,340551
06/22/2012,2540.25,2569.75,2536.5,2561.5,253677,339765
06/25/2012,2561.75,2565.25,2509,2514.5,186964,337799
06/26/2012,2516.25,2539.75,2513.25,2536.25,194181,339251
06/27/2012,2536.25,2559.5,2530.5,2545.75,184611,350386
06/28/2012,2547,2552.75,2491.5,2515.75,264989,339875
06/29/2012,2516.25,2604.25,2506.75,2597.75,252211,350659
07/02/2012,2600,2608.25,2587.5,2602.25,187657,349480
07/03/2012,2603,2630.5,2601.5,2629.5,105725,353769
07/05/2012,2629,2643.75,2609,2630.5,219466,360700
07/06/2012,2630.5,2632.75,2578.5,2597,253562,359738
07/09/2012,2590.5,2603.5,2579.5,2594,163428,355799
07/10/2012,2594,2613.5,2556.5,2566,250297,348887
07/11/2012,2565.5,2577.25,2531,2549.5,228325,347946
07/12/2012,2551.5,2557.75,2504.5,2525.75,235274,346633
07/13/2012,2525.5,2572.75,2525.5,2565,187072,342056
07/16/2012,2565.25,2572.5,2549.25,2559.5,158595,339995
07/17/2012,2559.75,2582,2536,2575,269331,339390
07/18/2012,2575.75,2616.5,2564.75,2608,244551,360281
07/19/2012,2611,2646,2611,2640.25,254512,374173
07/20/2012,2641.5,2645.5,2600.75,2601.25,237989,366777
07/23/2012,2597,2601,2531.25,2567.25,276430,358184
07/24/2012,2567.25,2578,2533,2536.5,282945,352332
07/25/2012,2543,2548.75,2504.75,2531.5,270731,350125
07/26/2012,2531,2581.5,2517.75,2560.5,290555,345198
07/27/2012,2560.75,2634,2560.5,2630,284847,357784
07/30/2012,2628,2645.75,2616.25,2623.75,235413,367646
07/31/2012,2625,2640.5,2619,2624.5,215377,368192
08/01/2012,2622.75,2644.25,2606.5,2613,252194,366804
08/02/2012,2613.25,2636.75,2588,2606.5,303243,369169
08/03/2012,2607.75,2669.25,2604,2659,225449,381295
08/06/2012,2663,2689.75,2659.75,2674.5,160449,381910
08/07/2012,2675.75,2711,2674.25,2698,187004,392451
08/08/2012,2695.75,2705,2688.75,2694.75,176853,394758
08/09/2012,2695.25,2711.25,2691.5,2705.75,151552,399599
08/10/2012,2706,2711,2690.25,2709,145597,403816
08/13/2012,2708,2717.75,2693.75,2716,148106,402563
08/14/2012,2716,2731,2708.75,2714.75,188377,409435
08/15/2012,2713.75,2728.75,2706.5,2726.5,162515,421936
08/16/2012,2728,2762,2726.25,2751.5,208209,428426
08/17/2012,2753.75,2768.5,2751.25,2764,151382,428368
08/20/2012,2762.75,2772.25,2755,2768,187197,427421
08/21/2012,2769,2790.5,2749.5,2762,242251,439318
08/22/2012,2763.5,2777.75,2747,2769.25,247130,448203
08/23/2012,2770,2780.5,2742,2749,213607,442278
08/24/2012,2750.25,2773.25,2738.5,2763,188828,457837
08/27/2012,2772,2783.75,2764.5,2770.75,140197,451447
08/28/2012,2771.25,2778.5,2759,2768.75,173035,459271
08/29/2012,2770,2778.5,2759.25,2769.25,134170,461148
08/30/2012,2769.25,2770.5,2738.25,2741.75,165170,461984
08/31/2012,2743,2773.25,2733.25,2759,293090,469068
09/03/2012,2761,2769.5,2747.75,2767.75,16872,469210
09/04/2012,2769.25,2770.75,2730.75,2762.5,239905,454796
09/05/2012,2763.25,2768.75,2745,2755.5,216605,453590
09/06/2012,2755.5,2817.5,2754.5,2813.5,270232,466521
09/07/2012,2814.5,2824.25,2805,2811,194752,459349
09/10/2012,2810.25,2811.75,2772.5,2772.5,188797,444133
09/11/2012,2772.5,2787.75,2765.75,2767.25,181217,434183
09/12/2012,2769.25,2788.25,2763.25,2784.25,255194,399004
09/13/2012,2783.75,2830.5,2773.5,2815.75,154210,136658
09/14/2012,2815.25,2854,2815.25,2845,315187,231024
09/17/2012,2847,2847.25,2834.75,2841,230849,303452
09/18/2012,2841.5,2849,2833,2844.75,195602,350779
09/19/2012,2847,2861,2839.5,2848.25,219652,389325
09/20/2012,2849.5,2852.75,2832,2848,230586,399974
09/21/2012,2849,2866.5,2847,2847.25,170166,402364
09/24/2012,2846.75,2852,2821,2833,204718,406954
09/25/2012,2835.25,2847.75,2793,2798,235185,410224
09/26/2012,2799,2802,2757,2769,253321,404160
09/27/2012,2769.5,2816,2769.5,2809.25,219259,401365
09/28/2012,2809.25,2814,2783.5,2786.75,242772,403871
10/01/2012,2783.75,2817.25,2772.5,2783,261991,410315
10/02/2012,2781.75,2802.5,2767.25,2790,222226,412507
10/03/2012,2790,2812,2782.75,2802.75,203387,419383
10/04/2012,2803.75,2824.75,2802.5,2816.25,194754,414660
10/05/2012,2816.75,2835.5,2794.5,2799,209852,416780
10/08/2012,2801,2802.75,2769.25,2772.25,191473,410101
10/09/2012,2773.75,2781.5,2724.75,2728.75,333498,398689
10/10/2012,2729.75,2738.5,2712,2717.5,258892,393696
10/11/2012,2717.25,2740.25,2706.75,2708,248073,392513
10/12/2012,2709.25,2723,2702,2704.75,208152,391159
10/15/2012,2707.75,2731,2699.75,2726,217875,389242
10/16/2012,2727.25,2772,2724.5,2760,235193,389465
10/17/2012,2760.5,2773.5,2748.25,2765.25,228333,386052
10/18/2012,2765.75,2768.75,2722.25,2727.5,332954,384625
10/19/2012,2725.75,2732.25,2658.75,2658.75,338284,391824
10/22/2012,2659.25,2687.75,2652.25,2682.5,278347,378350
10/23/2012,2685.75,2690,2646.25,2655.25,356710,370712
10/24/2012,2654.75,2675.25,2641,2645.25,261593,366540
10/25/2012,2647.25,2668.25,2635,2642.75,252966,370275
10/26/2012,2646.25,2664,2599.25,2653.75,378539,371160
10/29/2012,2649.25,2653.75,2629,2653.75,19101,371325
10/30/2012,2632,2653.75,2620.75,2653.75,18475,371065
10/31/2012,2657,2671.5,2626.5,2635.25,326935,370955
11/01/2012,2629,2683.5,2622,2679.5,285578,368209
11/02/2012,2680.75,2688.75,2635.75,2635.75,287864,366579
11/05/2012,2635.25,2668.25,2629.5,2657,251300,363186
11/06/2012,2656,2686.5,2648,2670.5,248029,360760
11/07/2012,2671.5,2682.75,2593.75,2604.75,401571,363594
11/08/2012,2607.5,2618,2563.25,2566.75,384377,365512
11/09/2012,2568.25,2602,2551,2575.25,366575,368185
11/12/2012,2576.25,2592,2566.75,2575.75,193646,359417
11/13/2012,2576.5,2580.5,2547.75,2555.25,315321,361851
11/14/2012,2562.25,2580.5,2521.25,2524.25,365096,376659
11/15/2012,2526.5,2535.75,2507.5,2516.75,337005,387195
11/16/2012,2517.5,2534,2486.75,2527.75,342959,392935
11/19/2012,2529.75,2589,2529.25,2580.25,271966,400763
11/20/2012,2579.5,2591.5,2562.75,2588.25,227460,399921
11/21/2012,2586.75,2596.75,2571.75,2590.75,164688,400690
11/23/2012,2595.5,2633.5,2591,2629,132805,399317
11/26/2012,2627.75,2645.5,2617.75,2640.5,203339,399961
11/27/2012,2643.25,2653.5,2631.25,2636,266935,399067
11/28/2012,2634.75,2660.25,2606.25,2655.25,308712,398210
11/29/2012,2658.25,2683.25,2654.5,2674.75,273982,400437
11/30/2012,2666.75,2684.5,2662,2670.5,213421,390618
12/03/2012,2670.75,2693.25,2661,2664.75,219674,388152
12/04/2012,2662.5,2670.5,2645,2659.25,259040,387042
12/05/2012,2655.75,2674,2617.75,2632.25,361358,387567
12/06/2012,2630.75,2656.75,2617.25,2648.75,298028,386963
12/07/2012,2649.75,2668,2624.25,2630.75,276669,389245
12/10/2012,2631.75,2655.5,2620.5,2645.25,211325,390365
12/11/2012,2642.25,2691.25,2639,2680.5,266219,393224
12/12/2012,2681,2690.75,2662.75,2665,272392,378645
12/13/2012,2665,2684,2637.75,2647,97996,58895
12/14/2012,2645.25,2658.25,2615.5,2623.25,252883,103707
12/17/2012,2632,2665.25,2609.25,2662,328783,163836
12/18/2012,2664.5,2707,2662.25,2701.5,397730,242903
12/19/2012,2702,2713.75,2687.5,2693,278685,293465
12/20/2012,2688,2702.25,2678.25,2690,243345,301409
12/21/2012,2692.5,2695.25,2636.25,2660.5,241714,295604
12/24/2012,2659,2662.75,2646.5,2648.75,40306,293932
12/26/2012,2653.5,2658.75,2622,2628.5,82841,292204
12/27/2012,2631.75,2637.75,2593.5,2622.5,211526,285187
12/28/2012,2625,2630.5,2582.5,2586,149073,283985
12/31/2012,2590.25,2665,2580,2655.25,198763,281059
01/02/2013,2686.25,2742.75,2686.25,2738.75,285939,294901
01/03/2013,2739,2747,2719,2725.5,216626,307412
01/04/2013,2726.5,2736,2711.25,2713,212859,307412
