"Date","Open","High","Low","Close","Volume","OI"
06/17/2002,89.11,89.11,89.11,89.11,1404,0
06/18/2002,88.42,88.42,88.42,88.42,1917,0
06/19/2002,88.42,88.42,88.42,88.42,1939,0
06/20/2002,88.72,88.72,88.72,88.72,2404,0
06/21/2002,89.195,89.195,87.995,88.59,1804,0
06/24/2002,89.32,89.32,88.695,89.24,1620,0
06/25/2002,89.77,89.77,89.07,89.09,2096,0
06/26/2002,89.62,89.62,88.62,89.53,2879,0
06/27/2002,89.77,89.77,89.32,89.63,0,0
06/28/2002,89.77,89.77,89.12,89.63,1931,0
07/01/2002,89.745,89.745,89.395,89.58,1652,0
07/02/2002,89.945,89.945,89.42,89.54,2230,0
07/03/2002,89.57,89.57,89.145,89.57,967,0
07/08/2002,89.12,89.12,88.72,88.84,1935,602
07/09/2002,88.97,88.97,88.47,88.86,2711,0
07/10/2002,89.845,89.845,89.22,89.54,1684,631
07/11/2002,89.42,89.77,89.395,89.645,893,0
07/12/2002,90.295,90.295,89.895,90.25,1751,547
07/15/2002,90.295,90.495,89.795,89.84,1752,356
07/16/2002,89.82,90.595,89.67,90.57,1948,513
07/17/2002,89.82,90.695,89.67,90.65,2083,406
07/18/2002,90.57,90.695,90.17,90.37,686,290
07/19/2002,89.97,90.72,89.895,90.6,686,121
07/22/2002,90.17,90.17,89.22,89.37,114,57
07/23/2002,90.945,90.945,89.045,89.08,2273,243
07/24/2002,88.995,89.72,88.745,89.64,2755,518
07/25/2002,89.57,89.72,88.745,89.54,2530,835
07/26/2002,89.345,89.47,88.945,89.31,1179,766
07/29/2002,89.22,89.42,89.12,89.32,2082,764
07/30/2002,89.67,90.27,89.62,90.12,760,0
07/31/2002,89.67,90.42,89.62,89.77,1797,951
08/01/2002,89.77,90.42,89.17,89.24,1474,1050
08/02/2002,89.02,89.645,88.795,89.61,1136,1023
08/05/2002,89.27,89.57,89.095,89.35,1240,1028
08/06/2002,89.27,89.97,89.095,89.94,2999,1013
08/07/2002,89.695,89.87,88.995,89.245,1042,0
08/08/2002,89.295,89.87,88.995,89.47,2516,858
08/09/2002,89.295,89.72,89.22,89.63,1551,770
08/12/2002,89.57,90.745,89.245,90.62,2547,840
08/13/2002,90.67,90.845,89.245,90.67,1359,603
08/14/2002,90.47,91.37,90.47,90.97,574,0
08/15/2002,90.72,91.945,90.72,91.82,1846,523
08/16/2002,91.67,92.195,91.545,92.1,581,317
08/19/2002,92.22,92.67,91.845,92.47,661,195
08/20/2002,92.695,92.82,91.845,92.795,103,145
08/21/2002,92.705,93.58,92.405,93.205,1763,178
08/22/2002,94.005,94.005,92.405,92.855,1229,174
08/23/2002,92.605,92.755,92.455,92.635,974,144
08/26/2002,92.73,93.48,92.73,93.255,1493,896
08/27/2002,92.73,93.63,92.68,92.83,2202,529
08/28/2002,92.705,93.63,92.18,92.355,1508,736
08/29/2002,92.205,93.005,92.18,92.88,1123,693
08/30/2002,92.855,93.055,92.78,92.985,709,456
09/03/2002,92.655,92.655,91.705,91.805,1781,1079
09/04/2002,92.005,92.655,91.705,92.255,1513,786
09/05/2002,92.505,92.98,91.88,92.98,1098,748
09/06/2002,92.505,94.205,92.505,93.615,1256,736
09/09/2002,93.655,93.93,93.33,93.73,1721,1040
09/10/2002,94.08,94.155,93.33,93.805,1068,845
09/11/2002,94.08,94.155,93.63,93.855,735,699
09/12/2002,93.805,94.005,92.505,92.83,800,670
09/13/2002,93.355,93.88,93.18,93.815,1143,672
09/16/2002,93.68,93.78,93.28,93.705,681,424
09/17/2002,93.68,93.78,92.43,93.055,810,139
09/18/2002,93.305,93.705,92.43,93.405,85,109
09/19/2002,93.555,93.705,93.255,93.355,18,92
09/20/2002,93.505,93.905,93.455,93.615,47,68
09/23/2002,93.975,94.7,93.925,94.525,976,678
09/24/2002,93.975,95.075,93.925,94.575,510,524
09/25/2002,94.275,95.075,94.075,94.425,942,625
09/26/2002,94.475,94.65,93.825,94.15,1084,323
09/27/2002,94.3,94.55,93.95,94.315,1137,452
09/30/2002,94.325,94.675,94.125,94.25,1058,514
10/01/2002,94.425,94.95,94.125,94.65,4258,641
10/02/2002,94.425,94.95,94,94.3,3820,1252
10/03/2002,93.925,94.625,93.375,93.525,3568,778
10/04/2002,93.625,93.625,93.125,93.395,3036,615
10/07/2002,93.7,93.725,93.15,93.425,3753,919
10/08/2002,93.075,93.725,92.8,93.25,4477,867
10/09/2002,93.375,93.55,93.05,93.15,714,0
10/10/2002,92.725,93.55,92.225,92.75,4159,607
10/11/2002,93.075,93.15,92.9,93.145,946,657
10/14/2002,93,93.95,93,93.8,3490,830
10/15/2002,93.75,93.95,93,93.5,1711,587
10/16/2002,93.55,93.9,92.975,93.25,897,387
10/17/2002,93,93.625,92.775,93.4,970,345
10/18/2002,93.2,93.45,93.05,93.375,888,254
10/21/2002,92.775,92.775,92,92.075,105,166
10/22/2002,91.9,92.775,91.275,91.275,114,55
10/23/2002,91.4,91.575,91,91.375,1424,317
10/24/2002,91.5,91.6,91.075,91.4,1419,736
10/25/2002,91.475,91.475,90.15,90.25,1469,1108
10/28/2002,90.325,90.625,89.85,90.5,1931,598
10/29/2002,90.45,90.625,89.85,90.05,1504,745
10/30/2002,90.3,90.55,89.725,90,1682,749
10/31/2002,90.4,90.55,89.725,90.45,1231,788
11/01/2002,90.5,90.625,90.125,90.33,1230,0
11/04/2002,90.025,90.625,89.9,90.125,1276,888
11/05/2002,90,90.625,89.3,89.4,1048,789
11/06/2002,89.45,90.025,88.8,88.95,1386,874
11/07/2002,89.45,89.65,88.475,88.575,1589,964
11/08/2002,88.6,89.125,88.4,88.98,1808,1153
11/11/2002,89.15,89.725,88.875,89.15,1664,1331
11/12/2002,89.15,89.725,88.875,89.075,855,0
11/13/2002,89.2,89.375,88.025,88.375,1710,742
11/14/2002,88.575,89.2,88.025,88.45,1274,500
11/15/2002,88.575,88.775,88.275,88.71,975,353
11/18/2002,89,89.925,88.875,89.9,836,337
11/19/2002,89,90.275,88.875,89.7,336,210
11/20/2002,89.675,90.275,89.6,90.175,170,1
11/21/2002,90.525,90.85,89.675,90.475,1296,553
11/22/2002,90.425,90.95,90.425,90.885,897,924
11/25/2002,90.825,90.85,90.2,90.275,1209,665
11/26/2002,90.475,90.85,90.2,90.5,1332,1261
11/29/2002,90.875,91.075,90.775,91.015,1423,591
12/02/2002,91,91.6,90.85,91.375,1245,947
12/03/2002,91.65,91.75,90.85,91.425,1120,791
12/04/2002,91.25,91.75,90.725,90.825,1538,1009
12/05/2002,91.025,91.725,90.725,91.45,1476,1829
12/06/2002,91.325,91.625,90.925,91.055,1161,1314
12/09/2002,91.475,91.475,91.1,91.325,1131,963
12/10/2002,91.525,92.025,90.675,91.875,1601,989
12/11/2002,91.525,92.075,90.675,91.55,900,712
12/12/2002,91.375,92.325,91.375,92.125,1729,1094
12/13/2002,92.625,92.775,92.275,92.565,746,963
12/16/2002,93.175,94.175,93.025,94.175,1658,585
12/17/2002,93.175,94.4,93.025,94.225,837,257
12/18/2002,94.275,95.325,93.825,94.575,396,279
12/19/2002,94.525,95.325,93.825,94.525,374,3
12/20/2002,94.8,94.8,94.175,94.625,382,305
12/23/2002,95.125,96.275,95.05,95.975,618,320
12/26/2002,95.925,96.825,95.925,96.825,312,351
12/27/2002,95.925,97.075,95.925,97.045,465,313
12/30/2002,97.325,98,95.3,95.7,551,394
01/02/2003,95.975,96.375,95.75,96.2,644,382
01/03/2003,96.425,97.405,96.4,97.405,529,401
01/06/2003,97.4,97.4,96.2,96.525,698,523
01/07/2003,96.1,97.4,94.875,95.325,879,456
01/08/2003,95.825,96.1,94.05,94.925,746,464
01/09/2003,95.825,96.3,94.05,96.3,2154,598
01/10/2003,96.325,96.725,95.575,96.005,1358,828
01/13/2003,95.675,96.65,95.45,96.625,934,729
01/14/2003,96.425,97.125,95.45,96.65,864,446
01/15/2003,97.175,97.575,96.25,97.45,715,430
01/16/2003,97.825,98.35,96.625,97.925,503,319
01/17/2003,97.775,98.235,97.225,98.235,503,319
01/21/2003,98.625,99.075,97.825,98.625,196,4
01/22/2003,98.925,98.925,97.825,98.225,649,178
01/23/2003,98.275,98.925,97.375,97.625,852,390
01/24/2003,97.7,98.725,97.55,98.705,837,248
01/27/2003,98.375,98.55,97.725,97.725,443,232
01/28/2003,97.975,98.55,97.725,98.025,221,249
01/29/2003,97.925,99.25,97.825,99.125,409,273
01/30/2003,98.75,99.4,97.825,99.275,517,279
01/31/2003,98.75,99.25,98.55,98.935,362,273
02/03/2003,98.925,98.925,98,98.225,938,460
02/04/2003,98.925,99.15,98.075,99,804,371
02/05/2003,99.15,99.725,98.275,99.325,728,531
02/06/2003,99.675,99.925,98.65,99.6,787,878
02/07/2003,100,100.625,99.775,100.545,624,730
02/10/2003,100.525,100.525,99.725,99.875,1116,340
02/11/2003,99.975,101.025,99.725,100.825,1061,598
02/12/2003,99.975,101.325,99.925,101.075,1428,711
02/13/2003,101.75,101.8,100.525,101.775,853,358
02/14/2003,101.75,102.275,101.3,102.225,456,258
02/18/2003,101.6,102.225,101.6,102.225,100,254
02/19/2003,102.075,102.75,101.6,102.65,195,210
02/20/2003,102.45,102.85,101.85,102.125,179,0
02/21/2003,102.15,103.35,102.15,102.98,633,260
02/24/2003,103.35,103.975,103.25,103.975,729,326
02/25/2003,104.3,104.475,103.175,103.4,863,596
02/26/2003,104.3,105.35,103.175,105.1,566,639
02/27/2003,105.1,107.375,103.55,104.7,1724,387
02/28/2003,104.8,105.15,103.55,104,1185,436
03/03/2003,103.65,103.65,102.725,103.2,1081,734
03/04/2003,103.7,104.625,102.725,104.275,1187,373
03/05/2003,103.7,104.7,103.3,104.05,904,379
03/06/2003,104.35,104.7,103.3,104.375,614,505
03/07/2003,104.35,105.3,104.225,105.18,567,370
03/10/2003,105.4,105.55,104.45,104.7,882,810
03/11/2003,104.4,105.55,103.7,104.175,712,570
03/12/2003,103.95,105.325,103.7,105.3,752,493
03/13/2003,105.3,105.325,103.2,103.55,761,309
03/14/2003,105.3,105.3,101.3,102.78,560,231
03/17/2003,103.5,103.7,101.4,102.3,359,189
03/18/2003,103.5,103.7,98.8,99.1,427,125
03/19/2003,99,101.7,96.8,97.3,427,113
03/20/2003,96.675,98.9,95.9,96.125,56,0
03/21/2003,96.025,96.025,94.475,94.935,385,268
03/24/2003,95.325,96.975,95.325,96.625,1184,627
03/25/2003,95.325,97.725,95.325,96.025,1105,1114
03/26/2003,96.275,97.725,95.525,96.725,1362,455
03/27/2003,97.125,98.425,96.175,98.325,879,587
03/28/2003,98.7,98.825,97.85,98.185,758,378
03/31/2003,98.725,99.025,98.35,99.025,209,399
04/01/2003,98.725,99.225,97.6,97.875,465,448
04/02/2003,97.825,98.775,96.225,96.575,490,432
04/03/2003,96.625,97.375,96.2,96.875,496,437
04/04/2003,96.525,96.775,96.075,96.645,388,377
04/07/2003,95.95,96.725,95.725,96,728,320
04/08/2003,95.95,96.725,95.65,95.95,246,384
04/09/2003,96.025,97,95.75,96.875,693,395
04/10/2003,96.45,97,95.275,95.475,458,338
04/11/2003,95.025,96.275,95.025,96.165,465,393
04/14/2003,95.725,96.725,95.725,96.655,475,465
04/15/2003,95.725,97.425,95.725,97.315,398,249
04/16/2003,97.275,97.625,96.375,97.205,497,100
04/21/2003,98.475,99.325,98.475,99.025,189,167
04/22/2003,98.675,99.325,97.935,97.935,283,0
04/23/2003,98.495,98.545,96.345,96.595,330,192
04/24/2003,96.695,97.845,95.545,96.585,488,123
04/25/2003,96.395,97.02,95.995,96.205,309,153
04/28/2003,95.82,95.97,95.345,95.435,244,178
04/29/2003,95.82,95.97,94.945,95.185,304,214
04/30/2003,95.845,96.395,94.945,95.745,675,102
05/01/2003,95.845,96.395,95.145,96.145,173,95
05/02/2003,96.395,96.42,95.445,95.615,335,95
05/05/2003,95.345,96.47,95.345,96.435,591,232
05/06/2003,96.095,96.395,95.445,95.645,418,0
05/07/2003,95.595,96.245,95.545,96.195,367,0
05/08/2003,96.195,97.245,96.045,96.995,341,0
05/09/2003,96.845,97.87,96.845,97.665,702,231
05/12/2003,98.045,98.37,97.195,97.295,732,252
05/13/2003,98.045,98.445,97.195,98.445,2054,267
05/14/2003,98.52,99.42,97.945,99.17,622,418
05/15/2003,99.32,99.395,98.47,98.721,347,0
05/16/2003,98.37,99.095,98.37,99.085,541,286
05/19/2003,99.145,99.645,98.52,98.775,384,308
05/20/2003,98.745,98.92,97.945,98.355,587,306
05/21/2003,99.265,100.315,99.265,99.89,344,0
05/22/2003,99.415,99.865,99.165,99.641,327,0
05/23/2003,100.015,100.19,99.915,99.975,248,257
05/27/2003,100.24,100.34,99.39,100.165,474,284
05/28/2003,100.015,100.04,99.415,99.44,216,0
05/30/2003,99.965,100.44,99.84,100.34,330,0
06/02/2003,100.59,101.64,100.59,101.525,657,302
06/03/2003,101.565,101.565,101.165,101.465,354,0
06/04/2003,101.19,101.79,100.715,100.915,387,0
06/05/2003,100.615,101.79,100.465,101.555,589,244
06/06/2003,101.815,102.09,101.415,102.09,436,0
06/09/2003,101.815,102.64,101.665,102.265,1371,505
06/10/2003,102.015,102.54,101.74,102.49,850,0
06/11/2003,102.915,103.315,102.44,103.14,1619,399
06/12/2003,103.115,103.115,102.19,102.34,598,0
06/13/2003,102.34,102.34,100.69,101.49,577,0
06/16/2003,101.665,102.09,101.265,101.99,1925,462
06/17/2003,101.665,102.09,101.265,101.885,1938,286
06/18/2003,101.715,101.715,100.59,101.115,612,0
06/19/2003,101.065,101.065,100.515,100.715,458,0
06/20/2003,100.715,101.815,100.715,101.635,195,0
06/23/2003,102.13,102.13,101.03,101.325,2174,375
06/24/2003,102.13,102.13,100.63,100.935,1838,319
06/25/2003,100.98,102.205,100.93,102.055,519,0
06/26/2003,101.855,102.08,101.055,101.155,2597,282
06/27/2003,101.205,101.63,100.83,101.43,566,0
06/30/2003,101.555,102.355,101.455,102.155,2287,624
07/01/2003,102.255,102.655,101.855,102.555,734,0
07/02/2003,102.355,102.83,101.83,102.23,2020,639
07/03/2003,102.28,103.13,102.28,102.555,535,0
07/07/2003,102.205,102.38,101.98,102.285,1425,615
07/08/2003,102.055,102.455,101.68,102.375,1353,722
07/09/2003,102.055,103.08,101.68,103.035,6394,1883
07/10/2003,103.005,103.78,103.005,103.23,709,0
07/11/2003,103.655,103.905,103.305,103.435,2535,1483
07/14/2003,103.455,103.505,102.805,103.38,1948,760
07/15/2003,103.405,103.88,103.155,103.755,608,0
07/16/2003,103.73,104.355,103.055,103.255,548,0
07/17/2003,103.53,103.78,103.18,103.555,885,487
07/18/2003,103.605,104.105,103.33,104.08,383,0
07/21/2003,104.355,104.355,103.38,103.935,640,0
07/22/2003,103.91,103.935,102.51,102.66,695,0
07/23/2003,102.66,102.985,102.385,102.835,529,0
07/24/2003,103.01,103.385,102.585,103.36,551,0
07/25/2003,103.01,103.585,103.01,103.33,2074,1753
07/28/2003,102.41,103.46,102.41,103.27,2229,1676
07/29/2003,102.41,103.735,102.41,103.4,2347,1237
07/30/2003,103.31,103.96,102.96,103.84,2604,1202
07/31/2003,103.91,104.16,103.185,103.7,2166,1195
08/01/2003,103.91,105.56,103.91,105.47,3414,2172
08/04/2003,105.485,105.535,104.935,105,2192,2172
08/05/2003,105.485,105.635,104.885,105.36,1817,1929
08/06/2003,105.385,105.76,104.61,104.86,2652,1516
08/07/2003,105.085,105.76,104.61,105.55,1322,1427
08/08/2003,105.085,106.01,104.885,105.34,3510,1763
08/11/2003,105.16,105.285,104.985,105.17,1975,2235
08/12/2003,105.16,105.485,104.51,105.08,3915,793
08/13/2003,105.035,105.485,103.91,103.94,2400,664
08/14/2003,103.985,105.185,103.235,104.25,2191,510
08/15/2003,104.46,104.46,103.46,104.21,280,535
08/18/2003,104.71,104.71,104.01,104.05,1600,673
08/19/2003,104.21,104.71,103.86,103.86,265,0
08/20/2003,103.935,104.385,103.535,104.21,2730,890
08/21/2003,104.235,105.535,103.71,105.04,3115,1840
08/22/2003,104.96,105.235,104.885,105,1804,1200
08/25/2003,105.06,105.46,104.485,104.72,1081,1186
08/26/2003,105.06,105.46,104.485,105.11,1810,1308
08/27/2003,105.16,105.185,104.285,104.37,2954,908
08/28/2003,104.61,105.185,104.285,104.66,2057,894
08/29/2003,104.71,105.26,104.585,104.73,2089,1715
09/02/2003,104.66,104.66,102.46,102.57,1791,1720
09/03/2003,104.66,104.66,102.31,102.65,1523,1882
09/04/2003,102.61,102.91,101.635,102.14,2133,2179
09/05/2003,102.61,102.61,101.785,102.04,2240,1443
09/08/2003,102.06,102.585,101.71,102.01,2656,1897
09/09/2003,102.26,102.585,101.71,102.34,1686,1897
09/10/2003,102.16,102.56,101.735,102.51,1455,1638
09/11/2003,102.16,102.56,101.735,102.01,1573,1239
09/12/2003,101.96,101.96,100.985,101.43,1714,890
09/15/2003,101.46,101.61,101.01,101.3,1126,968
09/16/2003,101.26,101.61,100.51,100.72,1444,857
09/17/2003,100.71,101.26,100.01,100.19,867,810
09/18/2003,99.96,100.735,99.91,100.33,973,610
09/19/2003,99.96,100.385,99.86,100.19,420,0
09/22/2003,100.045,100.495,99.97,100.31,1091,122
09/23/2003,100.57,100.77,99.945,100.25,977,235
09/24/2003,100.57,101.67,100.195,101.36,1230,218
09/25/2003,101.37,101.77,100.195,101.41,1298,383
09/26/2003,101.17,101.47,101.02,101.28,989,408
09/29/2003,101.32,101.72,101.32,101.52,754,450
09/30/2003,101.32,102.52,101.32,102.32,1118,481
10/01/2003,102.32,102.545,101.595,102.51,1216,600
10/02/2003,102.62,103.12,101.97,102.96,722,547
10/03/2003,102.62,103.52,102.62,103.52,640,542
10/06/2003,103.12,103.87,103.12,103.62,683,695
10/07/2003,103.095,103.87,103.095,103.53,933,611
10/08/2003,103.095,103.695,102.57,102.93,1366,627
10/09/2003,102.895,104.27,102.57,104.145,1366,636
10/10/2003,103.895,105.67,103.895,105.09,883,623
10/13/2003,104.92,105.17,104.72,105.07,813,704
10/14/2003,104.92,105.62,104.595,104.945,2017,783
10/15/2003,104.82,105.62,104.595,104.89,718,880
10/16/2003,105.095,105.145,104.445,104.66,1068,734
10/17/2003,105.095,105.095,103.07,103.8,579,684
10/20/2003,102.87,103.745,102.87,103.495,384,0
10/21/2003,103.24,103.515,102.99,103.165,668,127
10/22/2003,103.065,103.565,102.665,102.735,842,190
10/23/2003,103.065,103.565,102.29,103.115,1431,223
10/24/2003,103.265,103.565,102.715,102.975,1224,285
10/27/2003,102.915,103.09,102.54,102.735,860,249
10/28/2003,102.915,103.09,102.34,102.735,883,335
10/29/2003,102.365,102.74,101.665,101.765,808,386
10/30/2003,101.115,101.285,101.115,101.285,969,454
10/31/2003,101.29,101.925,101.29,101.925,435,551
11/03/2003,102.515,102.515,101.715,101.715,864,499
11/04/2003,102.515,102.515,101.29,101.59,661,520
11/05/2003,101.615,103.165,101.615,103.14,1281,612
11/06/2003,101.615,103.44,101.615,103.075,1154,589
11/07/2003,103.165,103.965,103.165,103.665,833,555
11/10/2003,103.815,103.89,103.815,103.89,697,641
11/11/2003,103.815,104.015,103.54,103.94,928,665
11/12/2003,103.915,104.24,103.54,104.14,1060,583
11/13/2003,104.215,104.715,103.765,104.665,802,622
11/14/2003,104.665,105.29,104.665,105.185,618,677
11/17/2003,104.84,104.89,104.365,104.565,571,749
11/18/2003,104.84,106.09,104.265,106.09,708,835
11/19/2003,105.915,106.315,104.265,105.74,1580,0
11/20/2003,105.69,106.34,105.265,105.45,916,109
11/21/2003,105.69,105.715,104.915,105.2,1098,286
11/24/2003,104.64,104.765,103.24,103.34,1079,291
11/25/2003,103.365,104.04,103.365,104,1079,291
11/28/2003,103.365,104.04,103.365,104,363,313
12/01/2003,103.54,103.615,103.29,103.565,558,303
12/02/2003,103.79,104.59,103.29,104.37,770,369
12/03/2003,104.09,104.74,103.79,104.64,965,386
12/04/2003,104.815,105.19,103.965,104.85,720,437
12/05/2003,104.84,104.84,104.29,104.32,731,474
12/08/2003,104.565,106.015,104.54,105.715,841,333
12/09/2003,105.44,106.015,104.54,105.35,841,487
12/10/2003,105.865,106.19,105.04,105.47,1018,412
12/11/2003,105.515,106.19,104.94,105.44,690,425
12/12/2003,105.915,106.765,105.74,106.63,721,359
12/15/2003,105.515,106.965,105.515,106.715,873,370
12/16/2003,105.515,106.965,105.515,106.465,733,392
12/17/2003,106.465,107.34,106.315,106.915,603,388
12/18/2003,106.99,107.59,106.49,107.29,750,0
12/19/2003,107.215,107.39,106.515,106.585,827,260
12/22/2003,106.215,106.215,105.315,105.465,613,260
12/23/2003,105.165,106.215,104.765,105.515,355,319
12/24/2003,105.665,106.59,105.04,106.425,276,279
12/29/2003,106.315,106.315,105.665,105.965,403,322
12/30/2003,106.29,106.615,105.665,106.365,321,376
12/31/2003,106.565,106.815,105.865,106.085,594,409
01/05/2004,106.54,107.54,106.465,107.315,1028,485
01/06/2004,106.54,107.74,106.465,107.29,1521,469
01/07/2004,107.24,107.74,106.69,107.14,758,601
01/08/2004,107.165,107.565,106.69,107.565,728,580
01/09/2004,107.715,108.315,107.715,107.875,663,593
01/12/2004,107.815,108.265,107.315,108.265,772,689
01/13/2004,107.815,108.74,107.315,107.995,650,649
01/14/2004,107.915,108.74,107.74,107.99,522,646
01/15/2004,107.915,108.765,106.865,107.015,457,536
01/16/2004,107.24,108.635,107.065,108.635,102,0
01/20/2004,109.11,109.585,108.76,109.51,658,230
01/21/2004,109.11,109.61,108.76,109.185,748,218
01/22/2004,109.235,109.635,108.385,109.565,895,307
01/23/2004,109.235,109.86,109.235,109.575,403,285
01/26/2004,109.21,109.31,108.785,109.085,531,266
01/27/2004,109.21,109.635,108.535,108.785,1000,314
01/28/2004,108.635,109.635,108.01,108.255,982,426
01/29/2004,108.135,109.26,107.085,107.445,422,474
01/30/2004,108.135,108.135,107.335,107.685,692,407
02/02/2004,107.485,109.61,107.41,109.585,614,486
02/03/2004,107.485,109.785,107.41,108.71,985,463
02/04/2004,108.735,109.785,107.56,107.735,742,472
02/05/2004,107.785,109.11,106.835,107.735,509,513
02/06/2004,107.685,107.96,106.96,107.115,573,456
02/09/2004,107.385,107.585,106.91,107.41,752,470
02/10/2004,107.785,108.935,106.91,108.51,746,485
02/11/2004,107.785,109.01,107.71,108.635,583,521
02/12/2004,108.635,109.01,108.01,108.585,724,529
02/13/2004,108.635,109.285,108.485,109.195,522,529
02/17/2004,109.06,109.86,108.885,109.86,597,605
02/18/2004,109.06,110.51,108.885,110.035,932,619
02/19/2004,109.91,110.735,109.535,110.635,353,0
02/20/2004,110.495,110.645,109.445,110.255,365,155
02/23/2004,110.22,110.695,110.17,110.345,614,232
02/24/2004,110.22,111.045,110.17,110.575,489,277
02/25/2004,110.495,111.92,110.445,111.675,730,312
02/26/2004,110.495,111.92,110.495,111.52,578,312
02/27/2004,111.595,112.22,111.495,112.155,600,272
03/01/2004,112.295,112.97,111.695,112.82,826,253
03/02/2004,112.295,112.97,111.695,112.655,667,363
03/03/2004,111.87,112.895,111.495,111.67,871,297
03/04/2004,112.595,112.895,111.495,112.57,494,346
03/05/2004,112.745,113.47,112.745,113.255,511,291
03/08/2004,113.245,113.345,112.395,112.52,608,390
03/09/2004,113.245,113.345,112.07,112.245,831,414
03/10/2004,112.395,112.845,111.67,112.07,2105,371
03/11/2004,112.145,112.87,111.67,112.775,758,333
03/12/2004,112.82,113.07,111.32,112.185,822,383
03/15/2004,111.795,113.47,111.795,113.395,644,377
03/16/2004,111.795,113.67,111.795,113.475,568,369
03/17/2004,113.57,114.295,113.02,114.195,738,416
03/18/2004,113.57,114.295,113.445,113.92,452,329
03/19/2004,113.595,114.395,113.445,114.075,525,0
03/22/2004,113.755,113.855,113.105,113.505,763,308
03/23/2004,113.455,114.005,113.055,113.88,791,319
03/24/2004,113.855,113.955,113.105,113.505,820,310
03/25/2004,113.455,113.48,111.855,112.03,802,412
03/26/2004,112.005,112.255,111.255,112.185,1271,413
03/29/2004,112.005,112.03,111.48,111.905,1059,468
03/30/2004,112.005,112.93,111.48,112.68,1057,547
03/31/2004,112.705,113.205,111.33,112.18,3385,0
04/01/2004,112.255,113.205,110.405,110.73,1281,359
04/02/2004,110.855,110.905,109.755,110.845,774,409
04/05/2004,111.055,111.055,110.455,110.855,798,447
04/06/2004,111.055,111.43,110.455,111.405,900,393
04/07/2004,111.405,113.03,110.73,112.605,940,457
04/08/2004,112.655,113.755,111.105,113.605,802,422
04/12/2004,113.68,114.405,113.655,114.305,605,504
04/13/2004,113.68,114.405,113.48,113.63,1068,335
04/14/2004,113.655,114.055,112.655,113.13,1038,512
04/15/2004,113.08,114.08,112.655,114.005,1341,797
04/16/2004,114.03,114.455,113.63,114.195,1179,611
04/19/2004,114.005,114.78,113.78,113.83,760,194
04/20/2004,113.78,114.53,113.33,113.605,642,347
04/21/2004,113.78,113.805,112.48,112.835,1007,243
04/22/2004,113.105,114.23,112.48,113.805,919,394
04/23/2004,113.955,114.005,113.23,113.565,767,338
04/26/2004,113.855,114.255,113.68,114.055,756,342
04/27/2004,113.855,114.78,113.68,114.635,845,373
04/28/2004,114.605,115.255,113.68,114.555,1096,531
04/29/2004,114.605,115.255,113.68,114.415,781,560
04/30/2004,114.555,115.105,114.38,114.485,731,402
05/03/2004,114.405,115.355,114.405,115.255,714,589
05/04/2004,114.405,116.23,114.405,116.085,710,598
05/05/2004,116.005,116.855,115.105,116.675,3,0
05/06/2004,116.73,117.03,116.205,116.475,847,0
05/07/2004,116.655,117.23,116.305,117.03,792,0
05/10/2004,117.105,117.105,115.455,116.03,904,0
05/11/2004,115.905,117.255,115.755,117.205,1086,0
05/12/2004,117.255,118.03,116.83,117.88,919,0
05/13/2004,117.83,118.205,117.355,118.205,896,0
05/14/2004,118.155,118.655,117.88,118.48,822,0
05/17/2004,118.555,118.905,117.88,118.655,925,0
05/18/2004,118.58,118.73,117.505,117.68,812,0
05/19/2004,117.43,118.705,117.105,118.655,573,0
05/20/2004,118.485,118.76,117.86,117.935,1357,0
05/21/2004,117.785,117.885,116.735,116.96,1178,0
05/24/2004,116.785,118.885,116.535,118.785,1450,0
05/25/2004,118.76,118.885,117.86,118.185,1319,0
05/26/2004,118.26,118.71,117.61,117.81,1174,0
05/27/2004,117.735,117.735,116.135,116.585,1203,0
05/28/2004,116.385,117.01,116.21,117.01,643,0
06/01/2004,117.71,119.385,117.51,119.335,1380,0
06/02/2004,117.06,117.06,117.06,117.06,5,0
06/03/2004,116.985,117.91,115.185,116.36,2914,0
06/04/2004,116.285,116.46,115.435,115.585,1030,0
06/07/2004,115.585,115.935,114.96,115.735,1161,0
06/08/2004,115.76,116.21,114.335,114.385,1425,0
06/09/2004,114.46,114.71,113.56,114.71,1424,0
06/10/2004,114.61,115.66,114.41,115.46,1051,0
06/14/2004,115.235,115.46,114.535,114.61,512,0
06/15/2004,114.685,115.485,113.96,114.335,981,0
06/16/2004,114.26,114.81,114.085,114.385,839,0
06/17/2004,114.46,115.685,114.385,115.485,845,0
06/18/2004,115.46,115.885,115.185,115.785,694,0
06/21/2004,115.735,116.11,114.585,114.61,910,0
06/22/2004,114.61,115.16,114.41,115.01,1074,0
06/23/2004,115.01,115.31,114.135,114.41,1465,0
06/24/2004,114.46,114.935,114.31,114.71,937,0
06/25/2004,114.76,114.86,113.885,114.31,1296,0
06/28/2004,114.36,114.36,112.71,113.06,1020,0
06/29/2004,113.11,113.185,112.41,112.46,993,0
06/30/2004,112.485,113.86,112.235,113.86,1334,0
07/01/2004,113.81,115.91,113.46,115.66,2129,0
07/02/2004,115.435,115.835,115.085,115.16,883,0
07/06/2004,116.01,116.535,115.735,116.41,1335,0
07/07/2004,116.335,116.71,115.585,115.935,1675,0
07/08/2004,116.035,117.185,115.41,117.06,1851,0
07/09/2004,116.985,117.31,116.785,116.785,1448,0
07/12/2004,116.46,117.56,116.235,116.26,1685,0
07/13/2004,116.21,116.61,115.785,116.235,1660,0
07/14/2004,116.435,117.76,115.935,117.76,1550,0
07/15/2004,117.81,117.935,117.36,117.585,1218,0
07/16/2004,117.485,118.56,117.16,118.11,793,0
07/19/2004,117.96,118.735,117.76,118.435,713,0
07/20/2004,118.485,118.76,117.435,117.46,1864,0
07/21/2004,117.385,118.435,117.26,117.61,2792,0
07/22/2004,117.535,118.61,117.41,118.36,1696,0
07/23/2004,118.41,118.785,118.21,118.71,769,0
07/26/2004,118.685,118.785,118.035,118.46,1910,0
07/27/2004,118.41,119.26,118.135,118.885,1718,0
07/28/2004,118.86,120.11,118.61,119.885,2439,0
07/29/2004,119.91,120.01,119.06,119.81,1982,0
07/30/2004,119.71,120.86,119.71,120.86,1388,0
08/02/2004,120.41,120.96,120.285,120.835,1935,0
08/03/2004,120.81,121.235,120.51,121.135,1487,0
08/04/2004,121.16,121.485,119.81,119.835,2435,0
08/05/2004,119.86,121.51,118.36,121.36,2949,0
08/06/2004,121.41,121.76,120.735,120.935,2548,0
08/09/2004,120.91,122.26,120.61,121.785,2919,0
08/10/2004,121.785,122.035,121.21,121.485,2659,0
08/11/2004,121.51,121.96,120.31,121.835,4810,0
08/12/2004,121.81,122.76,121.535,122.485,3278,0
08/13/2004,122.435,123.685,122.36,123.61,3378,0
08/16/2004,123.56,123.96,122.935,123.085,3295,0
08/17/2004,123.035,123.96,122.635,123.81,3456,0
08/18/2004,123.785,124.41,123.56,124.31,3575,0
08/19/2004,124.26,126.435,124.085,125.71,1991,0
08/20/2004,125.885,126.46,124.71,124.885,3341,0
08/23/2004,125.035,125.335,124.135,124.235,2691,0
08/24/2004,124.235,124.235,122.91,123.335,3352,0
08/25/2004,123.36,123.71,121.36,121.635,4010,0
08/26/2004,121.635,122.185,120.66,121.26,4799,0
08/27/2004,121.16,121.66,120.81,121.235,2500,0
08/30/2004,121.51,121.66,119.535,120.385,3129,0
08/31/2004,120.385,120.51,119.585,120.21,3777,0
09/01/2004,120.16,122.485,120.16,122.16,4822,0
09/02/2004,122.135,123.435,121.91,122.235,5496,0
09/03/2004,122.21,122.56,121.76,122.135,2098,0
09/07/2004,121.81,121.81,120.86,121.385,2550,0
09/08/2004,121.26,121.835,120.56,120.935,3035,0
09/09/2004,120.835,122.835,120.635,122.76,3909,0
09/10/2004,122.685,123.21,120.76,120.96,3535,0
09/13/2004,121.185,122.585,121.085,121.985,4493,0
09/14/2004,122.01,122.985,121.835,122.51,3687,0
09/15/2004,122.535,123.335,121.56,121.785,4885,0
09/16/2004,121.785,122.31,120.735,122.06,3584,0
09/17/2004,122.085,123.96,121.91,123.685,2913,0
09/20/2004,123.86,124.61,123.435,124.435,1361,0
09/21/2004,124.535,125.485,124.235,125.085,4026,0
09/22/2004,125.085,127.035,124.785,126.735,6159,0
09/23/2004,126.635,127.335,125.86,126.76,5250,0
09/24/2004,126.785,127.21,126.235,127.185,4256,0
09/27/2004,126.91,128.085,126.885,128.01,5665,0
09/28/2004,127.885,128.735,127.785,128.185,7093,0
09/29/2004,128.185,128.535,126.785,127.885,7393,0
09/30/2004,127.81,128.435,127.535,127.96,5484,0
10/01/2004,128.01,128.51,127.46,128.485,4111,0
10/04/2004,128.21,128.335,127.785,128.21,3702,0
10/05/2004,128.21,129.66,128.11,129.435,6875,0
10/06/2004,129.535,130.435,129.085,130.36,6479,0
10/07/2004,130.31,131.31,130.285,130.96,6238,0
10/08/2004,130.885,131.735,130.185,131.685,5408,0
10/11/2004,131.51,132.135,131.31,131.985,5217,0
10/12/2004,131.96,132.76,130.785,130.91,8123,0
10/13/2004,130.96,132.21,129.81,131.96,9335,0
10/14/2004,131.985,133.21,131.41,133.06,7999,0
10/15/2004,133.06,133.26,132.41,133.235,3799,0
10/18/2004,133.06,133.835,131.435,132.06,5706,0
10/19/2004,131.935,131.935,130.985,131.685,2514,0
10/20/2004,131.71,133.685,131.635,133.46,8315,0
10/21/2004,133.46,134.01,133.11,133.535,4664,0
10/22/2004,133.585,134.585,133.51,134.285,5687,0
10/25/2004,134.16,134.835,133.31,133.635,7249,0
10/26/2004,133.635,134.385,132.935,134.235,6402,0
10/27/2004,134.285,134.685,131.285,131.535,11740,0
10/28/2004,131.61,131.91,129.96,130.135,12431,0
10/29/2004,129.985,130.935,129.61,130.76,6235,0
11/01/2004,130.985,131.56,128.385,129.285,9741,0
11/02/2004,129.235,129.485,128.61,128.735,5481,0
11/03/2004,128.71,130.16,127.685,130.035,8375,0
11/04/2004,130.01,130.185,127.91,127.935,8242,0
11/05/2004,127.885,128.71,127.435,128.61,6842,0
11/08/2004,128.635,128.635,127.71,128.11,4801,0
11/09/2004,128.135,128.485,126.26,126.51,6911,0
11/10/2004,126.41,128.06,126.06,127.91,8368,0
11/11/2004,127.935,127.985,126.16,126.46,6741,0
11/12/2004,126.585,127.16,126.21,126.41,4924,0
11/15/2004,126.385,126.51,124.385,125.86,8058,0
11/16/2004,125.935,126.485,125.16,125.21,4934,0
11/17/2004,125.21,126.16,124.41,125.91,6695,0
11/18/2004,125.885,126.185,124.835,125.235,2238,0
11/19/2004,125.96,127.81,125.16,127.81,5073,0
11/22/2004,127.835,128.435,127.31,127.51,4162,0
11/23/2004,127.535,129.21,127.16,127.86,6591,0
11/24/2004,127.81,128.56,126.685,128.36,5218,0
11/29/2004,128.135,128.86,128.035,128.66,4692,0
11/30/2004,128.61,129.31,127.56,127.985,5581,0
12/01/2004,127.935,128.01,124.285,124.41,10035,0
12/02/2004,124.41,124.785,121.51,122.085,10237,0
12/03/2004,122.21,122.635,120.96,121.41,7419,0
12/06/2004,121.51,122.56,121.435,121.81,5258,0
12/07/2004,121.86,122.06,120.26,120.36,6163,0
12/08/2004,120.36,121.36,119.36,120.885,6852,0
12/09/2004,120.835,122.085,120.835,121.41,3742,0
12/10/2004,121.385,122.26,119.16,119.435,5245,0
12/13/2004,119.685,120.535,119.01,119.985,5207,0
12/14/2004,119.96,120.785,119.76,120.685,4284,0
12/15/2004,120.735,123.335,120.71,123.085,6858,0
12/16/2004,123.11,123.46,121.91,123.11,4463,0
12/17/2004,123.085,125.285,122.91,125.21,2584,0
12/20/2004,125.22,125.22,123.72,124.37,3858,0
12/21/2004,124.32,124.795,123.895,124.42,2940,0
12/22/2004,124.345,124.57,122.27,122.92,5482,0
12/23/2004,122.745,123.045,122.395,122.795,1871,0
12/27/2004,122.87,122.87,119.87,119.945,3862,0
12/28/2004,119.87,120.97,119.67,120.395,4253,0
12/29/2004,120.47,122.27,119.97,122.27,7074,0
12/30/2004,122.27,122.42,121.145,122.07,2325,0
01/03/2005,121.82,121.82,119.895,120.695,4407,0
01/04/2005,122.52,122.52,122.52,122.52,1,0
01/05/2005,122.52,122.92,121.37,121.945,5688,0
01/06/2005,121.97,124.42,121.47,124.17,6709,0
01/07/2005,124.07,124.72,123.345,123.97,4565,0
01/10/2005,123.92,125.92,123.87,123.945,6853,0
01/11/2005,123.945,124.77,123.57,124.32,5550,0
01/12/2005,124.32,125.22,123.645,124.92,6628,0
01/13/2005,124.92,127.02,124.92,126.72,6087,0
01/14/2005,126.595,127.295,126.22,126.97,4208,0
01/18/2005,127.02,128.045,126.295,127.07,5397,0
01/19/2005,126.97,127.17,126.22,126.22,1318,0
01/20/2005,126.145,126.22,124.97,125.57,6438,0
01/21/2005,125.695,127.27,125.595,126.92,6450,0
01/24/2005,126.995,127.57,126.17,127.07,5473,0
01/25/2005,127.145,128.095,126.62,127.92,6960,0
01/26/2005,127.895,127.995,126.245,127.12,8479,0
01/27/2005,127.245,127.995,126.895,127.07,7714,0
01/28/2005,127.17,127.17,125.045,125.395,7575,0
01/31/2005,124.995,126.545,124.345,126.445,14421,0
02/01/2005,126.595,126.595,125.345,125.495,6424,0
02/02/2005,124.945,124.945,124.92,124.945,4,0
02/03/2005,124.745,124.77,124.745,124.77,2,0
02/04/2005,124.745,125.495,124.495,124.82,5759,0
02/07/2005,124.52,124.87,123.42,123.595,5887,0
02/08/2005,123.67,123.97,123.07,123.745,5232,0
02/09/2005,123.745,124.72,122.795,123.77,8833,0
02/10/2005,123.72,125.62,123.72,125.37,5950,0
02/11/2005,125.345,125.845,125.02,125.495,4266,0
02/14/2005,125.345,126.045,124.87,125.745,5854,0
02/15/2005,125.645,126.145,125.47,125.595,6098,0
02/16/2005,125.595,126.995,125.245,126.595,8416,0
02/17/2005,126.67,126.945,125.72,125.895,5887,0
02/18/2005,126.045,126.795,125.82,126.645,1512,0
02/22/2005,126.77,129.345,126.77,129.045,8505,0
02/23/2005,128.895,129.195,128.52,128.795,6642,0
02/24/2005,128.92,129.645,128.145,129.045,10219,0
02/25/2005,129.095,129.52,128.57,129.145,6438,0
02/28/2005,129.47,129.845,128.745,129.37,6372,0
03/01/2005,129.345,129.595,128.32,129.27,8167,0
03/02/2005,129.345,130.72,129.045,130.67,10741,0
03/03/2005,130.645,132.745,130.495,131.22,145,0
03/04/2005,131.27,131.595,130.57,131.37,8778,0
03/07/2005,131.145,131.57,130.47,131.52,5830,0
03/08/2005,131.47,132.77,130.945,132.27,10037,0
03/09/2005,132.27,133.745,131.72,132.42,13273,0
03/10/2005,132.32,132.32,130.62,131.195,10361,0
03/11/2005,131.245,132.22,130.145,132.07,9004,0
03/14/2005,132.12,132.67,131.12,132.595,8392,0
03/15/2005,132.645,133.145,131.895,132.67,8903,0
03/16/2005,132.67,134.145,132.07,134.07,9324,0
03/17/2005,134.145,135.27,133.845,133.995,6946,0
03/18/2005,133.87,134.595,133.62,134.42,2284,0
03/21/2005,134.225,134.8,133.775,134.575,8785,0
03/22/2005,134.575,134.675,132.775,133.15,8151,0
03/23/2005,133.075,133.125,130.55,130.875,14149,0
03/24/2005,131.2,132.025,130.575,131.9,8291,0
03/28/2005,131.675,131.8,130.725,131.225,5152,0
03/29/2005,131.075,131.6,130.625,131.325,6949,0
03/30/2005,131.35,131.55,129.625,131.025,13623,0
03/31/2005,131.15,133.125,131.075,132.525,11759,0
04/01/2005,132.475,134.825,132.15,134.425,12526,0
04/04/2005,134.325,135.4,133.775,134.125,10969,0
04/05/2005,134.125,134.4,133.15,133.225,8974,0
04/06/2005,133.15,134,132.425,132.95,10679,0
04/07/2005,133.025,133.975,131,131.225,12956,0
04/08/2005,131.25,131.375,129.85,130.425,11200,0
04/11/2005,130.275,130.825,129.375,130.8,9604,0
04/12/2005,130.875,131.225,128.825,128.85,10355,0
04/13/2005,128.925,128.925,127.175,127.375,11247,0
04/14/2005,127.425,128.5,126.775,128.1,9763,0
04/15/2005,128.1,128.375,127.1,127.675,5720,0
04/18/2005,127.625,128.275,126.775,127.45,5906,0
04/19/2005,127.45,129.375,127.3,129.35,1796,0
04/20/2005,129.325,130.4,129.075,129.825,10958,0
04/21/2005,129.725,130.075,128.85,130.075,6044,0
04/22/2005,130,131.7,130,131.225,9737,0
04/25/2005,131.05,131.8,130.375,130.425,6886,0
04/26/2005,130.325,130.325,129.15,130.025,7714,0
04/27/2005,130.1,130.2,127.4,127.45,10524,0
04/28/2005,127.5,127.7,125.725,127.575,11950,0
04/29/2005,127.7,128.125,125.525,125.525,6458,0
05/02/2005,125.3,126.8,124.8,126.725,9317,0
05/03/2005,126.725,126.825,125.15,125.35,10598,0
05/04/2005,125.475,126.725,124.6,125.95,17875,0
05/05/2005,125.975,126.8,125.375,126.65,11005,0
05/06/2005,126.7,128.125,126,126.925,15385,0
05/09/2005,127.025,127.875,126.475,127.85,12329,0
05/10/2005,127.95,128.925,127.475,127.8,14315,0
05/11/2005,127.75,127.8,126.05,126.3,14271,0
05/12/2005,126.3,126.3,124.175,124.35,15233,0
05/13/2005,124.475,124.95,123.525,124.4,13611,0
05/16/2005,124.575,124.575,123.4,124.425,10373,0
05/17/2005,124.5,124.875,123.875,124.675,9124,0
05/18/2005,124.75,125.175,123.075,123.125,10284,0
05/19/2005,123,123.825,122.625,122.625,3450,0
05/20/2005,122.735,123.285,122.085,122.535,10228,0
05/23/2005,122.31,123.385,121.935,123.01,12831,0
05/24/2005,122.96,123.81,122.785,123.51,12877,0
05/25/2005,123.485,125.46,123.435,124.86,16359,0
05/26/2005,124.835,125.585,124.585,124.81,11154,0
05/27/2005,124.86,125.885,124.735,125.735,6097,0
05/31/2005,125.735,125.86,124.785,125.86,9814,0
06/01/2005,125.785,128.61,125.785,128.435,13453,0
06/02/2005,128.36,129.21,127.085,127.51,19645,0
06/03/2005,127.435,128.985,127.31,128.885,12057,0
06/06/2005,128.935,129.435,127.785,128.36,14276,0
06/07/2005,128.36,128.66,127.435,127.685,16994,0
06/08/2005,127.685,128.835,126.385,126.51,20224,0
06/09/2005,126.51,128.285,126.135,128.16,15272,0
06/10/2005,128.235,128.785,127.31,127.435,15447,0
06/13/2005,127.285,129.66,126.935,129.51,15863,0
06/14/2005,129.46,129.685,128.735,128.96,15637,0
06/15/2005,128.81,130.635,128.81,129.535,18804,0
06/16/2005,129.46,130.76,129.035,130.46,17335,0
06/17/2005,130.385,132.335,130.31,132.335,12763,0
06/20/2005,132.335,133.41,131.985,133.335,5732,0
06/21/2005,133.1,133.3,132.3,132.5,15246,0
06/22/2005,132.375,132.925,131.225,131.475,24650,0
06/23/2005,131.55,133.375,131.525,132.85,23259,0
06/24/2005,132.775,133.35,132.525,133.175,17432,0
06/27/2005,133.25,134.325,133.25,133.95,13962,0
06/28/2005,133.875,133.875,131.2,131.575,25426,0
06/29/2005,131.65,131.75,130.325,130.6,20065,0
06/30/2005,130.6,131.15,129.375,129.875,24792,0
07/01/2005,129.9,132.2,129.875,132.125,13728,0
07/05/2005,131.925,133.45,131.925,133,18904,0
07/06/2005,133.025,134.775,132.975,134.675,22108,0
07/07/2005,134.625,135.575,130.75,134.025,41665,0
07/08/2005,134.075,135.225,132.9,132.975,31025,0
07/11/2005,132.75,132.825,131.425,132.25,21169,0
07/12/2005,132.5,134.6,132.275,134,25044,0
07/13/2005,134.225,134.65,133,133.4,30,0
07/14/2005,133.05,133.525,130.65,131.125,1,0
07/15/2005,131.25,132.3,130.7,131.525,23289,0
07/18/2005,131.375,132.35,130.275,130.7,16678,0
07/19/2005,130.55,131.15,130.2,130.825,5754,0
07/20/2005,130.82,131.795,129.645,130.245,24516,0
07/21/2005,130.045,130.195,128.745,129.295,6,0
07/22/2005,129.42,130.845,129.32,130.745,15097,0
07/25/2005,130.645,131.17,129.845,131.145,13558,0
07/26/2005,131.17,132.02,130.67,131.32,17642,0
07/27/2005,131.245,131.845,130.845,131.295,1,0
07/28/2005,131.32,132.345,130.97,132.095,19994,0
07/29/2005,132.07,133.22,131.97,132.745,16442,0
08/01/2005,132.445,134.37,132.395,133.745,19983,0
08/02/2005,133.645,134.12,133.02,134.02,1,0
08/03/2005,132.92,133.07,132.845,133.07,13,0
08/04/2005,132.92,134.22,132.77,133.595,22454,0
08/05/2005,133.62,134.495,133.57,134.445,15971,0
08/08/2005,134.345,136.145,134.345,136.045,52,0
08/09/2005,136.02,136.42,135.145,135.245,22075,0
08/10/2005,135.27,137.095,135.07,137.07,30703,0
08/11/2005,137.07,138.145,136.57,137.995,30941,0
08/12/2005,137.945,139.27,137.745,138.995,27060,0
08/15/2005,138.995,139.12,137.52,138.445,28768,0
08/16/2005,138.42,138.97,137.67,138.27,27195,0
08/17/2005,138.295,138.695,135.27,135.37,40115,0
08/18/2005,135.445,135.895,134.395,135.42,24745,0
08/19/2005,135.445,137.52,135.42,137.495,7186,0
08/22/2005,137.405,138.355,137.105,137.355,22811,0
08/23/2005,137.255,137.88,136.38,137.505,29553,0
08/24/2005,137.455,139.055,137.08,139.055,33295,0
08/25/2005,139.055,139.655,138.18,139.13,32459,0
08/26/2005,139.13,139.63,137.555,137.755,26930,0
08/29/2005,140.03,142.455,137.955,138.83,50399,0
08/30/2005,138.98,142.655,138.98,141.555,59941,0
08/31/2005,141.555,142.405,139.505,140.63,58494,0
09/01/2005,140.43,141.355,140.005,141.005,37046,0
09/02/2005,141.105,141.33,139.105,139.28,36289,0
09/06/2005,138.305,139.305,137.205,137.63,37769,0
09/07/2005,137.605,138.23,135.655,136.08,43179,0
09/08/2005,136.08,136.855,134.88,136.205,48693,0
09/09/2005,136.305,137.105,135.23,135.755,28521,0
09/12/2005,136.005,136.08,134.23,134.98,36751,0
09/13/2005,135.055,135.555,134.405,134.78,35253,14136
09/14/2005,134.855,136.905,134.755,136.795,43139,12121
09/15/2005,136.73,137.33,135.605,136.455,43885,12527
09/16/2005,136.43,136.43,134.605,134.705,36959,2389
09/19/2005,134.865,138.915,134.84,138.875,36954,6840
09/20/2005,138.715,139.04,136.415,137.565,60077,8203
09/21/2005,137.74,139.615,137.49,138.165,50735,9362
09/22/2005,138.265,139.515,137.415,137.865,47763,9692
09/23/2005,137.915,138.165,135.265,135.555,48432,9813
09/26/2005,134.94,137.265,134.24,137.185,48490,12408
09/27/2005,137.165,137.565,136.015,136.435,39387,11640
09/28/2005,136.39,138.715,135.94,137.715,50276,14908
09/29/2005,137.74,138.515,136.915,138.155,50512,14852
09/30/2005,138.065,138.415,136.665,137.605,48152,14770
10/03/2005,137.615,137.965,136.34,136.835,31855,14983
10/04/2005,136.79,136.865,134.365,135.265,39182,16093
10/05/2005,135.24,136.09,134.04,134.155,49884,16679
10/06/2005,134.14,134.215,132.065,132.725,47933,17828
10/07/2005,132.89,133.615,132.49,133.205,31638,14538
10/10/2005,133.015,133.79,131.74,133.165,35005,15739
10/11/2005,133.365,134.99,133.24,134.895,38662,15110
10/12/2005,134.865,136.04,134.74,135.485,43046,13172
10/13/2005,135.515,135.665,133.515,134.445,35492,13905
10/14/2005,134.44,134.44,132.64,133.995,37417,14901
10/17/2005,133.965,135.79,133.965,135.725,25561,10728
10/18/2005,135.665,135.665,134.24,134.565,25246,4005
10/19/2005,134.415,134.94,132.74,133.675,39805,6676
10/20/2005,133.64,133.79,131.49,132.185,42345,9047
10/21/2005,132.14,132.815,131.29,132.74,39332,8706
10/24/2005,132.54,132.665,131.515,132.485,29120,9076
10/25/2005,132.44,134.715,132.14,134.605,40145,9768
10/26/2005,134.49,135.14,132.79,132.825,46711,11065
10/27/2005,132.915,133.64,132.465,133.255,38296,9403
10/28/2005,133.265,133.59,132.69,133.385,34352,9386
10/31/2005,133.24,133.515,131.44,131.925,40443,11726
11/01/2005,131.915,132.415,131.19,132.015,39902,11123
11/02/2005,132.015,132.59,130.89,131.915,52186,10943
11/03/2005,131.865,134.015,131.715,133.945,41773,12611
11/04/2005,133.84,134.24,132.59,132.745,34992,12382
11/07/2005,132.54,132.715,130.765,131.635,46763,13906
11/08/2005,131.64,132.065,131.115,131.875,35012,13385
11/09/2005,131.84,132.59,130.815,131.095,59718,9918
11/10/2005,131.065,131.09,129.615,129.965,39381,9924
11/11/2005,129.99,130.34,129.065,129.695,36291,12728
11/14/2005,129.665,130.415,129.515,129.855,24728,12131
11/15/2005,129.865,130.59,129.115,129.145,37263,10555
11/16/2005,129.14,130.415,128.815,130.045,40233,2601
11/17/2005,129.995,130.77,128.645,128.745,29721,4818
11/18/2005,128.945,129.07,127.995,128.805,33261,6612
11/21/2005,128.895,129.795,128.695,129.295,7355,6391
11/22/2005,129.17,130.57,129.095,130.435,13174,6608
11/23/2005,130.195,130.72,129.57,130.305,19769,7945
11/28/2005,130.095,130.17,128.32,128.955,22834,8345
11/29/2005,128.945,129.345,128.07,128.095,23166,8221
11/30/2005,127.945,128.97,127.345,128.915,30575,8423
12/01/2005,128.92,130.42,128.62,130.065,32913,8161
12/02/2005,129.995,131.145,129.745,130.915,34911,8856
12/05/2005,130.92,132.42,130.92,131.505,35528,9193
12/06/2005,131.52,132.045,131.145,131.535,32022,9463
12/07/2005,131.595,132.27,130.67,130.805,39335,9960
12/08/2005,130.945,132.295,130.645,132.255,30931,9313
12/09/2005,132.32,133.12,130.545,130.985,39683,9306
12/12/2005,131.02,132.92,130.895,132.895,36305,11211
12/13/2005,132.97,133.52,132.345,132.965,31850,9415
12/14/2005,132.87,133.37,132.37,132.445,30843,9217
12/15/2005,132.47,132.795,131.52,131.585,31475,8297
12/16/2005,131.545,131.695,129.595,129.655,26950,2508
12/19/2005,129.555,130.155,128.405,128.655,23673,4309
12/20/2005,128.705,129.28,128.505,128.695,26286,5852
12/21/2005,128.695,129.355,128.155,129.165,33789,4427
12/22/2005,129.205,129.905,128.33,128.885,25797,5675
12/23/2005,128.905,129.105,128.255,129.035,11161,5190
12/27/2005,128.98,128.98,127.905,128.765,16178,6331
12/28/2005,128.73,131.005,128.355,130.425,28282,6807
12/29/2005,130.38,131.43,130.005,130.925,20971,6631
12/30/2005,130.925,131.83,130.33,131.645,10686,5457
01/03/2006,131.655,134.405,131.355,133.745,34020,9930
01/04/2006,133.655,134.23,132.88,134.025,28460,9339
01/05/2006,133.905,134.355,133.23,133.395,32666,9080
01/06/2006,133.38,135.055,133.255,134.815,32750,9879
01/09/2006,134.805,135.23,133.505,134.105,33400,12309
01/10/2006,133.93,134.805,133.68,133.975,35928,9823
01/11/2006,133.93,135.38,133.205,134.545,51813,11921
01/12/2006,134.555,135.655,134.48,134.545,35153,11673
01/13/2006,134.58,134.93,133.73,134.525,26824,10275
01/17/2006,135.105,136.955,135.105,136.915,29636,9623
01/18/2006,136.98,137.555,135.88,136.335,33409,4685
01/19/2006,136.36,137.36,135.885,137.275,28564,6656
01/20/2006,137.26,139.26,137.26,138.565,40638,8357
01/23/2006,138.585,139.31,137.71,138.185,34849,7530
01/24/2006,138.16,138.235,137.06,137.145,46971,8820
01/25/2006,137.135,137.135,135.51,135.935,51211,11258
01/26/2006,135.935,137.035,135.41,136.345,43351,10995
01/27/2006,136.56,138.035,136.435,137.845,33661,10698
01/30/2006,137.935,138.535,137.36,138.435,36955,11758
01/31/2006,138.51,138.785,137.46,138.005,40428,10816
02/01/2006,137.81,139.11,136.585,136.645,108072,12310
02/02/2006,136.485,137.285,134.51,134.765,59109,13522
02/03/2006,134.785,135.51,134.035,135.455,43036,14239
02/06/2006,135.685,136.76,135.01,135.195,31729,14283
02/07/2006,135.185,135.185,133.11,133.175,45990,12451
02/08/2006,133.135,133.535,132.385,132.635,48207,13697
02/09/2006,132.685,133.81,132.46,132.705,42745,14883
02/10/2006,132.66,133.21,131.435,131.925,34698,14288
02/13/2006,132.085,132.26,130.935,131.325,35064,14375
02/14/2006,131.285,131.385,129.635,129.655,35348,15546
02/15/2006,129.61,130.135,127.71,127.735,44702,16024
02/16/2006,127.735,128.685,127.635,128.545,28639,14845
02/17/2006,128.835,131.585,128.835,131.375,8015,4968
02/21/2006,131.225,131.575,130.575,131.415,33396,7307
02/22/2006,131.25,131.275,129.2,129.685,41660,8647
02/23/2006,129.575,129.825,128.4,129.215,45420,9086
02/24/2006,129.175,131.925,129.125,131.585,48358,11313
02/27/2006,131.375,131.45,129.5,129.675,37086,12456
02/28/2006,129.575,130.225,129,130.085,34738,10648
03/01/2006,130.3,131.025,130.1,130.645,39547,10585
03/02/2006,130.625,132.1,130.45,132.035,31310,10808
03/03/2006,132.05,132.45,131.4,132.345,40094,13416
03/06/2006,132.345,132.575,130.525,131.085,44343,11092
03/07/2006,131.025,131.4,129.85,130.255,40807,11547
03/08/2006,130.2,130.35,128,128.695,53965,12143
03/09/2006,128.675,129.625,128.225,129.145,43935,11345
03/10/2006,129.225,129.5,128.35,128.635,34130,11843
03/13/2006,128.65,130.525,128.225,130.445,39718,11765
03/14/2006,130.475,132,129.95,131.775,42647,13292
03/15/2006,131.6,131.9,130.75,130.845,39301,13954
03/16/2006,130.7,132.575,130.325,132.255,45785,16509
03/17/2006,132.2,132.45,131.3,131.375,26316,14438
03/20/2006,131.495,131.695,129.02,129.205,35639,12653
03/21/2006,129.395,129.995,128.52,129.585,41543,12699
03/22/2006,129.585,130.12,128.82,129.015,42475,10629
03/23/2006,129.17,131.22,129.095,131.155,48087,12284
03/24/2006,131.095,131.97,130.67,131.505,44403,11975
03/27/2006,131.745,131.77,130.745,131.405,29391,11676
03/28/2006,131.445,133.37,131.295,133.315,50738,15939
03/29/2006,133.32,133.945,132.82,133.695,49648,16159
03/30/2006,133.72,134.545,133.32,134.395,38893,17560
03/31/2006,134.37,134.395,132.82,133.875,42301,18342
04/03/2006,133.545,135.17,133.47,133.985,38482,17589
04/04/2006,133.82,133.895,132.845,133.475,45243,18010
04/05/2006,133.445,134.52,132.97,134.315,41966,20462
04/06/2006,134.395,135.445,134.345,135.185,41727,18538
04/07/2006,135.07,135.07,133.895,134.635,32921,20319
04/10/2006,134.595,136.17,134.445,135.985,33368,19616
04/11/2006,135.895,136.695,135.245,136.225,42814,21385
04/12/2006,136.245,136.795,135.67,135.865,44593,21596
04/13/2006,135.97,136.62,135.12,136.565,33503,23192
04/17/2006,136.745,137.72,136.52,137.645,24445,18696
04/18/2006,137.52,138.795,137.395,138.595,25004,11108
04/19/2006,138.545,139.945,138.12,139.615,37328,16649
04/20/2006,139.595,139.995,138.22,139.185,45605,18777
04/21/2006,138.97,140.845,138.245,140.665,39447,22608
04/24/2006,140.595,140.645,138.42,138.825,45927,21721
04/25/2006,138.795,139.545,137.245,138.375,57263,24911
04/26/2006,138.37,138.695,137.32,137.425,48503,23488
04/27/2006,137.395,137.495,136.22,136.465,38224,23687
04/28/2006,136.495,138.17,135.995,137.375,50262,25785
05/01/2006,137.375,139.22,137.195,139.195,35334,26144
05/02/2006,139.22,140.42,138.995,140.105,40814,27711
05/03/2006,140.12,140.495,137.72,137.775,50459,24975
05/04/2006,137.645,137.97,134.745,135.435,65616,24988
05/05/2006,135.645,136.22,135.145,135.685,37446,24406
05/08/2006,135.695,136.07,133.745,135.265,46387,26145
05/09/2006,135.295,136.995,135.12,136.185,56444,22275
05/10/2006,136.12,137.72,135.095,137.625,57830,21369
05/11/2006,137.57,139.42,137.495,138.815,53861,22573
05/12/2006,138.495,138.82,137.145,137.535,39287,21321
05/15/2006,137.545,137.545,134.82,134.905,39262,21727
05/16/2006,134.745,136.245,133.995,135.025,50977,22737
05/17/2006,134.845,135.62,133.62,134.185,46983,19490
05/18/2006,134.145,135.635,133.295,135.635,37286,6100
05/19/2006,135.03,135.48,133.455,134.095,40894,8186
05/22/2006,134.08,134.805,132.955,134.765,40352,8841
05/23/2006,134.805,136.98,134.655,136.565,56867,11087
05/24/2006,136.38,136.43,134.63,134.665,58370,12158
05/25/2006,134.68,136.18,134.18,136.125,44392,12327
05/26/2006,136.08,136.73,135.655,136.175,26410,13006
05/30/2006,135.63,137.555,135.63,136.835,42567,17616
05/31/2006,136.73,137.005,134.83,136.095,53888,15048
06/01/2006,136.105,136.705,134.78,135.145,57173,14375
06/02/2006,135.03,137.255,134.855,137.135,48235,17396
06/05/2006,137.555,138.655,136.88,137.405,56052,17725
06/06/2006,137.38,137.705,136.13,137.305,50017,20056
06/07/2006,137.23,137.38,135.305,135.625,52467,20284
06/08/2006,135.655,135.73,133.905,135.155,53219,18006
06/09/2006,135.155,136.63,134.755,136.435,39847,20399
06/12/2006,136.305,137.13,134.855,134.905,38910,22468
06/13/2006,134.805,134.98,133.08,133.105,50323,19909
06/14/2006,133.23,134.255,132.905,134.105,44776,19211
06/15/2006,134.08,135.055,134.08,134.805,41798,15202
06/16/2006,134.805,136.355,133.63,134.98,32730,6230
06/19/2006,134.68,135.03,133.38,134.155,35972,9676
06/20/2006,134.055,134.88,133.43,133.73,57809,11492
06/21/2006,133.805,135.355,133.455,134.88,73820,14090
06/22/2006,134.955,135.78,134.655,135.505,60189,15191
06/23/2006,135.68,135.93,134.855,135.48,44442,16936
06/26/2006,135.48,136.53,135.005,136.405,54408,20016
06/27/2006,136.53,137.08,136.205,136.73,48422,18879
06/28/2006,136.705,137.38,136.18,137.08,58408,21365
06/29/2006,137.03,138.355,136.905,138.305,57281,28794
06/30/2006,138.055,138.755,137.955,138.505,41288,27647
07/03/2006,138.555,139.08,136.805,138.455,520,27647
07/05/2006,138.58,139.955,137.955,139.805,63540,33724
07/06/2006,139.805,139.93,138.88,139.38,62137,33740
07/07/2006,139.48,140.38,138.355,138.38,74761,34796
07/10/2006,138.405,138.555,137.505,138.105,58243,36393
07/11/2006,138.005,139.23,137.93,138.73,52288,33579
07/12/2006,138.805,139.855,138.38,139.805,69737,26905
07/13/2006,139.755,142.055,139.73,142.055,68151,28871
07/14/2006,142.48,142.905,141.28,141.555,58668,30029
07/17/2006,141.88,142.33,139.78,140.08,69430,25288
07/18/2006,140.13,141.13,138.08,138.455,54852,11179
07/19/2006,138.505,138.805,136.38,137.73,87928,19713
07/20/2006,137.755,138.255,136.605,137.055,86349,23069
07/21/2006,137.08,138.08,136.755,137.48,64620,23444
07/24/2006,137.48,138.055,136.355,137.955,60444,23615
07/25/2006,138.08,138.655,136.38,136.605,78765,26597
07/26/2006,136.68,137.63,136.355,136.905,78383,27897
07/27/2006,136.805,137.755,136.58,137.48,63015,28095
07/28/2006,137.305,137.705,135.705,136.055,80367,33904
07/31/2006,136.23,137.405,135.53,137.38,74866,34137
08/01/2006,137.505,138.355,136.88,137.98,83816,35666
08/02/2006,137.93,139.38,137.905,138.93,100613,34957
08/03/2006,138.955,138.98,137.505,138.33,70675,35110
08/04/2006,138.28,138.555,136.955,137.655,57649,34902
08/07/2006,137.755,140.18,137.355,139.835,96516,41540
08/08/2006,139.855,140.28,139.005,139.165,81635,38045
08/09/2006,139.23,140.28,138.955,139.205,85275,43636
08/10/2006,139.105,139.355,136.73,136.855,107187,44534
08/11/2006,136.855,137.655,136.58,137.205,73671,42146
08/14/2006,136.98,136.98,135.455,136.385,72811,36164
08/15/2006,136.205,136.755,135.655,135.905,66037,33209
08/16/2006,135.78,136.005,134.355,134.745,96649,32795
08/17/2006,134.53,134.58,132.805,132.915,85229,25382
08/18/2006,133.43,134.03,132.355,133.995,67672,23769
08/21/2006,134.005,135.33,134.005,135.305,16316,21869
08/22/2006,135.255,135.505,134.655,135.105,67519,24795
08/23/2006,134.88,134.955,133.155,133.765,89884,28487
08/24/2006,133.805,134.98,133.38,134.365,65006,29260
08/25/2006,134.83,135.755,134.38,134.515,63912,28821
08/28/2006,134.305,134.305,132.155,132.615,85910,32296
08/29/2006,132.43,132.905,131.305,131.715,93343,34369
08/30/2006,131.805,132.53,130.655,132.035,106441,36704
08/31/2006,132.48,132.805,131.355,132.265,88286,37292
09/01/2006,132.355,132.68,131.005,131.195,55770,38206
09/05/2006,131.08,131.58,129.73,130.605,73290,37731
09/06/2006,130.68,130.855,129.455,129.505,80393,39013
09/07/2006,129.58,129.98,128.78,129.325,90274,38965
09/08/2006,129.355,129.58,128.005,128.255,83386,37562
09/11/2006,128.055,128.455,126.855,127.615,113141,36040
09/12/2006,127.405,128.455,125.605,125.765,124316,37250
09/13/2006,125.78,126.755,125.405,125.975,119989,35772
09/14/2006,126.18,126.655,125.005,125.225,112307,37116
09/15/2006,125.355,125.63,124.03,125.335,101104,35386
09/18/2006,125.405,126.455,124.855,125.805,85663,14817
09/19/2006,125.955,126.48,123.38,123.525,122869,21342
09/20/2006,123.505,123.705,121.955,122.095,124357,26906
09/21/2006,122.18,123.155,122.005,122.945,96336,34074
09/22/2006,123.155,123.63,121.53,121.905,112954,41824
09/25/2006,121.58,123.505,120.88,122.805,116199,41552
09/26/2006,122.78,123.355,121.93,122.365,94574,41231
09/27/2006,122.53,124.455,121.455,124.315,115757,43025
09/28/2006,124.33,125.355,123.755,124.115,111584,44318
09/29/2006,123.955,124.405,122.83,124.265,87380,44287
10/02/2006,124.255,124.68,122.105,122.385,56698,46180
10/03/2006,122.155,122.505,119.755,120.035,112148,48403
10/04/2006,119.855,121.13,119.105,120.765,140344,40398
10/05/2006,121.005,122.33,120.705,121.385,88348,44838
10/06/2006,121.33,121.63,120.18,121.115,71626,46883
10/09/2006,121.305,122.655,121.13,121.315,75153,39873
10/10/2006,121.23,122.08,119.73,119.875,72050,40165
10/11/2006,119.88,120.48,118.755,118.945,72619,36698
10/12/2006,118.73,119.855,118.58,119.215,72788,36092
10/13/2006,119.68,120.83,119.405,119.925,61574,29984
10/16/2006,120.08,121.48,119.43,121.295,65474,30556
10/17/2006,121.43,121.905,120.005,120.285,71171,28870
10/18/2006,120.43,120.855,118.68,119.005,59118,9700
10/19/2006,118.985,120.535,118.935,120.21,52276,12330
10/20/2006,120.31,121.06,118.81,119.04,64860,15103
10/23/2006,119.135,119.185,117.835,118.52,51069,17945
10/24/2006,118.585,119.41,118.135,119.06,50969,17325
10/25/2006,119.11,121.36,118.935,121.11,70121,15961
10/26/2006,121.31,121.51,119.81,120.07,55441,17345
10/27/2006,120.01,120.685,119.535,120.46,48586,19090
10/30/2006,120.46,120.76,117.935,118.07,50353,21108
10/31/2006,118.16,118.51,116.735,118.44,62804,20875
11/01/2006,118.235,119.11,117.51,118.42,55129,22541
11/02/2006,118.285,118.685,117.31,117.59,56526,25795
11/03/2006,117.46,119.06,117.46,118.85,44354,24240
11/06/2006,118.81,120.26,118.235,119.73,46472,24623
11/07/2006,119.86,119.91,118.585,118.64,48294,26515
11/08/2006,118.91,119.985,118.585,119.54,55205,25779
11/09/2006,119.685,121.035,119.61,120.87,46501,24968
11/10/2006,120.91,120.91,119.185,119.3,35975,22298
11/13/2006,119.31,119.61,117.96,118.29,42247,22344
11/14/2006,118.31,118.835,117.86,117.99,37966,21764
11/15/2006,118.135,119.085,118.01,118.47,35018,6209
11/16/2006,118.425,119.15,116.05,116.32,43963,12880
11/17/2006,116.25,116.8,115.55,116.72,33423,13996
11/20/2006,116.5,116.8,115.725,116.55,27334,15399
11/21/2006,116.7,118.15,116.475,117.92,25908,12830
11/22/2006,117.825,118.1,116.125,116.99,29125,16744
11/23/2006,117.15,117.15,116.425,116.9,1022,16744
11/24/2006,117.15,117.925,116.425,116.99,7731,16493
11/27/2006,117.7,118.2,117.025,118.07,25478,14316
11/28/2006,118.15,118.95,117.95,118.74,24271,15085
11/29/2006,118.75,120.3,118.7,120.21,33342,12216
11/30/2006,120.15,121.525,119.95,120.88,31170,11845
12/01/2006,120.675,121.45,120,121.18,24685,12529
12/04/2006,121.45,121.55,119.7,120.19,24376,12843
12/05/2006,120.15,121,119.275,120.18,32943,11807
12/06/2006,120.15,120.775,119.575,119.94,31165,15050
12/07/2006,120.125,120.5,119.35,120.24,23521,14734
12/08/2006,120.525,121.35,119.725,119.78,22008,15446
12/11/2006,119.95,120,118.8,118.97,25686,16388
12/12/2006,119,119.75,118.4,118.77,22747,17061
12/13/2006,118.675,119.6,118.5,119.12,24475,11278
12/14/2006,119.25,120.5,119.175,120.26,20654,11822
12/15/2006,120.275,121.225,120,121.18,15378,4517
12/18/2006,120.965,121.19,119.715,119.88,15453,4725
12/19/2006,119.865,121.09,119.365,120.55,18918,5559
12/20/2006,120.59,121.215,120.29,120.81,25185,6234
12/21/2006,120.64,120.69,119.39,119.75,16304,6745
12/22/2006,119.69,120.165,119.19,119.5,8083,6944
12/26/2006,119.565,120.265,117.615,118.19,14146,8062
12/27/2006,117.99,118.415,117.34,117.43,13917,8777
12/28/2006,117.49,117.94,117.165,117.62,13768,8236
12/29/2006,117.54,118.24,116.94,118.14,10447,7524
01/02/2007,118.115,118.615,117.49,118.14,6342,8233
01/03/2007,117.99,118.065,114.815,115.41,30400,11602
01/04/2007,115.465,115.665,112.465,112.68,47251,19482
01/05/2007,112.59,113.465,111.99,113.4,34369,17749
01/08/2007,113.365,114.79,112.215,113.18,44016,15624
01/09/2007,113.24,113.29,110.965,112.73,41293,15240
01/10/2007,112.84,112.84,110.49,111.11,36404,15904
01/11/2007,110.69,111.815,108.865,108.97,47299,17289
01/12/2007,109.14,110.19,108.665,110.08,36978,16420
01/16/2007,110.065,110.615,107.615,108.3,38287,16371
01/17/2007,108.265,109.465,107.39,109.33,32272,13620
01/18/2007,109.49,109.79,106.99,107.57,28808,10942
01/19/2007,107.46,109.26,107.185,109.16,20309,12471
01/22/2007,109.335,110.41,107.835,108.34,34942,10789
01/23/2007,108.36,110.885,108.185,110.8,29493,10548
01/24/2007,110.71,111.185,109.41,111.13,37660,11180
01/25/2007,111.085,111.635,109.86,109.99,30202,12037
01/26/2007,110.06,111.335,109.96,111.18,15619,10608
01/29/2007,111.36,111.71,109.61,109.77,24287,12458
01/30/2007,109.635,112.835,109.61,112.73,35117,11797
01/31/2007,112.66,113.96,111.51,113.9,41158,12541
02/01/2007,113.66,114.635,112.86,113.06,38294,12455
02/02/2007,113.135,114.985,112.885,114.78,21999,12049
02/05/2007,114.985,115.71,114.21,114.5,26071,12454
02/06/2007,114.635,115.735,114.26,114.64,23971,13541
02/07/2007,114.91,115.66,113.01,113.47,30647,11516
02/08/2007,113.46,115.635,113.06,115.47,28898,12222
02/09/2007,115.56,116.535,115.085,115.65,33290,11257
02/12/2007,115.585,115.585,113.16,113.57,28635,9811
02/13/2007,113.385,115.36,113.01,114.82,26412,9819
02/14/2007,114.86,115.01,113.26,113.76,23772,9283
02/15/2007,113.86,114.26,112.385,113.75,22831,8294
02/16/2007,113.76,115.21,113.31,115.15,8845,8294
02/19/2007,114.84,115.14,114.315,114.59,1949,3931
02/20/2007,114.84,115.14,113.065,114.14,20549,6927
02/21/2007,114.215,115.915,113.365,115.36,26018,8877
02/22/2007,115.315,116.54,114.89,116.24,30231,11312
02/23/2007,116.04,117.09,115.84,116.43,30416,10988
02/26/2007,116.165,117.015,115.965,116.68,23267,10979
02/27/2007,116.69,117.54,115.34,116.75,38590,10610
02/28/2007,115.465,117.315,115.115,117.08,28500,10558
03/01/2007,117.14,117.79,116.09,117.29,27242,10000
03/02/2007,117.14,117.69,116.465,116.93,17290,9403
03/05/2007,116.615,116.615,114.84,115.36,22516,9470
03/06/2007,115.215,116.09,114.965,115.98,17957,9150
03/07/2007,116.09,117.365,115.915,117.11,20816,9025
03/08/2007,117.04,117.59,116.49,116.93,18423,9343
03/09/2007,116.99,117.115,115.24,115.34,16060,8688
03/12/2007,115.24,115.29,113.89,114.2,17066,7801
03/13/2007,114.215,115.215,113.065,113.22,19509,9057
03/14/2007,113.49,113.74,112.59,113.45,20677,8781
03/15/2007,113.59,113.94,112.665,112.84,12107,8897
03/16/2007,112.79,113.59,111.465,112.4,12621,8897
03/19/2007,112.22,113.17,112.02,112.52,14982,9603
03/20/2007,112.72,112.995,111.97,112.07,15653,9133
03/21/2007,112.57,112.92,112.02,112.43,14201,10062
03/22/2007,112.87,114.895,112.77,114.51,16272,9312
03/23/2007,114.795,115.47,114.07,115.1,18412,8196
03/26/2007,115.17,116.095,115.17,115.73,14475,7767
03/27/2007,115.62,119.62,115.045,115.75,11875,7432
03/28/2007,117.17,117.795,116.22,116.9,24095,6884
03/29/2007,116.87,119.245,116.345,118.85,32659,11117
03/30/2007,118.895,119.595,118.32,118.69,26475,8141
04/02/2007,118.87,119.495,117.895,118.76,18501,7897
04/03/2007,118.445,118.72,116.795,117.46,19468,7506
04/04/2007,117.42,117.92,116.395,117.2,25209,7371
04/05/2007,117.17,117.77,116.42,117.1,16977,7070
04/09/2007,116.895,116.92,114.17,114.33,19182,6585
04/10/2007,114.57,115.095,114.17,114.71,14108,6340
04/11/2007,114.72,115.395,114.345,114.83,14962,5836
04/12/2007,114.695,116.745,114.67,116.67,15134,5857
04/13/2007,116.695,117.42,116.195,116.45,11754,5942
04/16/2007,116.345,117.02,115.37,116.43,16955,5879
04/17/2007,116.495,117.445,115.87,115.92,13873,5410
04/18/2007,116.095,116.22,115.22,115.95,7234,4648
04/19/2007,115.97,116.395,114.62,114.89,16316,6910
04/20/2007,114.645,115.82,114.195,115.68,13782,6775
04/23/2007,115.72,117.52,115.27,117.46,15018,6874
04/24/2007,117.42,117.87,115.67,116.15,24596,6489
04/25/2007,116.27,117.52,116.07,117.41,17761,6786
04/26/2007,117.22,117.995,116.395,116.63,20312,6605
04/27/2007,116.82,118.22,116.145,118.03,16995,5981
04/30/2007,117.995,118.195,117.12,117.28,16078,6866
05/01/2007,117.195,117.72,115.77,115.97,19057,7313
05/02/2007,116.02,116.245,114.62,115.25,23421,8078
05/03/2007,115.07,115.645,114.295,114.76,19569,8172
05/04/2007,114.82,114.995,113.145,113.5,19785,8783
05/07/2007,113.245,113.62,112.42,113.04,17362,8642
05/08/2007,113.22,114.145,112.77,113.83,20708,8158
05/09/2007,113.77,114.02,112.27,113.12,20087,8219
05/10/2007,113.095,114.07,112.945,113.38,16191,7912
05/11/2007,113.47,114.095,113.245,113.94,10457,7721
05/14/2007,114.045,114.62,113.695,114.03,11850,7497
05/15/2007,114.095,114.87,113.645,114.74,12704,6742
05/16/2007,114.72,114.845,113.47,114.12,13743,6630
05/17/2007,114.145,116.67,114.07,116.43,18459,5519
05/18/2007,116.47,117.22,116.12,116.51,11628,5519
05/21/2007,116.43,117.63,115.805,117.4,12932,4212
05/22/2007,117.355,117.505,115.955,116.04,13007,4341
05/23/2007,116.105,116.705,115.58,116.3,17493,4307
05/24/2007,116.205,116.655,114.355,114.71,14735,4340
05/25/2007,114.98,115.755,114.755,115.73,7982,3785
05/29/2007,115.58,115.755,113.08,113.68,17341,5338
05/30/2007,113.905,114.405,113.43,114.02,11801,5264
05/31/2007,113.955,114.805,112.98,114.54,18850,6430
06/01/2007,114.755,115.78,114.355,115.61,13565,5015
06/04/2007,115.405,117.03,115.08,116.74,12094,4677
06/05/2007,116.605,116.73,115.755,116.14,11738,4571
06/06/2007,116.13,116.83,115.755,116.49,12482,4762
06/07/2007,116.38,117.955,116.33,117.46,15317,4802
06/08/2007,117.255,117.38,115.055,115.29,15100,4184
06/11/2007,115.255,116.58,115.08,116.5,9295,4889
06/12/2007,116.455,116.63,115.38,115.88,7783,3755
06/13/2007,115.705,117.005,115.455,116.79,13582,4296
06/14/2007,116.58,118.43,116.48,118.18,13652,4147
06/15/2007,118.23,118.83,117.78,118.53,12061,3579
06/18/2007,118.63,119.655,117.93,119.62,8182,3579
06/19/2007,119.425,119.95,118.9,119.54,12006,4390
06/20/2007,119.425,119.6,117.65,118.86,20810,4401
06/21/2007,118.7,119.875,118.275,118.65,17677,4630
06/22/2007,118.625,119.5,118.175,119.14,12837,4595
06/25/2007,118.8,119.45,117.55,119.18,18441,4803
06/26/2007,119.075,119.175,117.6,117.77,14358,4877
06/27/2007,117.875,119.35,117.075,118.97,22370,4608
06/28/2007,119,120.525,118.925,119.57,17010,4555
06/29/2007,119.65,121.075,119.475,120.68,16333,4933
07/02/2007,120.65,121.3,119.55,121.09,15073,4144
07/03/2007,121.2,121.45,120.7,121.41,7807,4715
07/04/2007,121.225,121.525,120.9,121.375,601,4715
07/05/2007,121.225,122.35,120.8,121.81,18387,4836
07/06/2007,121.825,122.95,121.55,122.81,11193,4951
07/09/2007,122.75,123,121.8,122.19,11662,5556
07/10/2007,122.05,124.15,121.6,124.15,11027,5535
07/11/2007,122.65,123.05,122.075,122.56,12213,6068
07/12/2007,122.375,123.775,121.925,122.5,16227,7452
07/13/2007,122.75,124,122.3,123.93,11361,6124
07/16/2007,124,124.475,123.65,124.15,11027,5710
07/17/2007,124.3,125.35,123.55,124.02,17026,4276
07/18/2007,124.15,125.325,123.9,125.05,9771,4276
07/19/2007,125.05,125.925,124.65,125.82,13005,6746
07/20/2007,125.85,126.15,125.15,125.54,10450,6229
07/23/2007,125.425,125.425,124.175,124.64,10351,6468
07/24/2007,124.65,124.675,122.65,123.31,15380,5199
07/25/2007,123.1,126.1,122.85,125.63,16507,6693
07/26/2007,125.95,127,124.35,124.7,21909,6468
07/27/2007,124.575,126.875,124.45,126.77,15789,6925
07/30/2007,126.65,127.075,125.8,126.58,14179,7266
07/31/2007,126.525,128.025,126.35,127.96,18665,8355
08/01/2007,127.75,128.525,125.85,126.28,23851,8005
08/02/2007,126.425,127.2,125.25,126.61,14674,6504
08/03/2007,126.575,127.1,124.8,125.23,12650,7095
08/06/2007,124.825,124.825,121.375,121.81,19764,7481
08/07/2007,121.8,122.375,120.9,122.17,17738,7204
08/08/2007,122.2,122.925,121.625,121.9,16109,6906
08/09/2007,121.9,122.125,120.25,121.34,21132,6854
08/10/2007,121.3,122.13,119.825,122.13,14044,6392
08/13/2007,121.325,122.95,120.825,121.37,14285,6445
08/14/2007,121.275,122.525,121.1,122.13,14044,6439
08/15/2007,122.425,123.975,122.075,123.08,16540,6431
08/16/2007,122.9,122.9,119.85,120.75,20903,6867
08/17/2007,121.375,122.275,120.75,121.73,11593,6867
08/20/2007,121.645,121.72,119.995,121.03,10527,3664
08/21/2007,121.02,121.62,118.995,119.64,15375,3201
08/22/2007,119.67,120.42,118.72,119.33,17139,3796
08/23/2007,119.495,120.17,119.095,119.9,8539,3529
08/24/2007,120.12,121.395,119.57,121.16,9379,4254
08/27/2007,121.145,122.22,120.27,122.04,9751,4468
08/28/2007,122.095,122.345,121.27,121.8,10256,3833
08/29/2007,121.645,123.72,121.47,123.58,11986,4429
08/30/2007,123.57,124.045,122.82,123.43,10127,3889
08/31/2007,123.62,124.52,123.495,124.11,744,4110
09/04/2007,124.37,125.295,123.57,125.15,12712,4726
09/05/2007,125.22,125.995,124.795,125.8,9973,5010
09/06/2007,125.92,127.595,125.395,126.37,21906,5253
09/07/2007,126.595,127.045,125.695,126.77,11441,5666
09/10/2007,126.795,128.52,125.595,127.56,11489,6135
09/11/2007,127.895,128.445,126.995,128.3,15881,7071
09/12/2007,128.17,130.27,128.095,129.98,15845,7279
09/13/2007,129.645,130.295,129.245,130.16,11131,7350
09/14/2007,129.995,130.42,128.82,129.17,12799,7751
09/17/2007,129.095,130.97,128.345,130.64,11489,7614
09/18/2007,130.945,132.445,130.295,131.58,13983,7614
09/19/2007,132.15,132.55,131.15,132.2,15482,6016
09/20/2007,131.875,133.25,131.625,133.13,11740,6494
09/21/2007,133.025,133.7,131.9,132.55,14035,6576
09/24/2007,132.725,132.95,131.725,132.3,12857,7091
09/25/2007,131.925,131.925,130.3,130.88,17259,7359
09/26/2007,130.75,132.175,129.8,131.65,24826,7658
09/27/2007,131.9,134.4,131.85,134.23,21685,8376
09/28/2007,134.35,135.1,132.75,133.01,22840,8423
10/01/2007,133.15,133.35,130.8,131.59,17872,8792
10/02/2007,131.65,131.75,130.225,131.4,14787,9055
10/03/2007,131.675,132.225,130.9,131.29,16701,10776
10/04/2007,131.2,133.1,130.25,132.79,21459,11534
10/05/2007,132.8,133.025,131.85,132.57,13015,10885
10/08/2007,132.275,132.65,129.7,130.37,18846,9366
10/09/2007,130.475,132.425,129.75,131.61,18684,9209
10/10/2007,131.55,138.75,131.05,138.75,29165,8434
10/11/2007,132.6,135.025,132.6,134.43,18591,8975
10/12/2007,134.3,135.325,134.05,135.04,13566,9270
10/15/2007,135.2,138.025,134.85,137.48,16152,11989
10/16/2007,137.8,139.5,137.475,138.96,26054,11527
10/17/2007,138.775,140.225,138.25,138.75,29165,14224
10/18/2007,138.5,141.125,138.475,140.82,18824,7732
10/19/2007,141.055,141.255,139.03,139.73,17646,10103
10/22/2007,139.655,139.755,137.505,138.8,18786,9045
10/23/2007,138.63,139.555,137.58,138.05,14156,9429
10/24/2007,137.855,140.53,137.48,139.88,20888,9397
10/25/2007,140.38,143.305,140.33,143.24,17063,11943
10/26/2007,143.005,144.98,142.955,144.64,18808,10996
10/29/2007,144.505,146.48,144.43,146.31,19050,12283
10/30/2007,146.43,146.68,142.33,143.16,22618,11526
10/31/2007,142.43,148.055,141.68,147.31,33686,11339
11/01/2007,148.08,149.005,144.83,146.27,29983,10131
11/02/2007,146.38,148.805,145.83,148.71,14669,11333
11/05/2007,148.705,148.905,146.505,146.76,17360,10322
11/06/2007,147.33,149.855,147.205,149.48,19838,10710
11/07/2007,149.705,151.38,147.355,149.15,45461,11354
11/08/2007,148.58,150.48,147.68,148.24,27754,10990
11/09/2007,148.755,149.455,147.33,149.1,21658,12469
11/12/2007,148.88,149.005,146.305,147.4,23496,9092
11/13/2007,146.355,147.455,142.88,143.95,34479,7818
11/14/2007,144.18,147.155,143.98,146.87,22687,3706
11/15/2007,146.84,147.39,144.565,146.11,13528,6190
11/16/2007,146.44,148.415,145.815,147.88,15683,6830
11/19/2007,147.965,149.19,147.215,148.68,13537,7067
11/20/2007,148.865,152.64,148.015,152.07,16552,8360
11/21/2007,152.14,153.24,150.315,151.33,21531,8347
11/22/2007,151.315,151.665,150.415,150.565,781,8347
11/23/2007,151.315,152.49,150.24,152.22,7738,8021
11/26/2007,152.215,153.14,150.565,151.74,16972,8179
11/27/2007,151.09,151.34,148.24,148.46,17727,7795
11/28/2007,148.565,149.265,144.365,144.66,22846,7581
11/29/2007,145.39,149.215,144.465,145.05,29558,8240
11/30/2007,145.09,145.59,142.49,142.75,21388,7542
12/03/2007,142.84,144.015,141.19,143.35,21720,8168
12/04/2007,143.565,144.015,141.365,142.36,17372,8149
12/05/2007,142.34,144.44,140.865,141.53,21267,8538
12/06/2007,141.315,144.74,139.89,144.27,21353,8430
12/07/2007,144.565,144.665,141.115,142.32,16814,7271
12/10/2007,142.34,143.815,141.14,141.9,17425,8403
12/11/2007,142.465,144.59,142.04,144.06,14085,6880
12/12/2007,143.54,148.865,143.29,148.43,23038,8197
12/13/2007,148.09,148.89,145.865,146.29,17094,7033
12/14/2007,146.54,147.415,144.59,145.31,18076,7074
12/17/2007,145.335,145.91,143.61,144.81,11299,3922
12/18/2007,145.16,146.76,142.91,143.84,16888,4013
12/19/2007,144.11,146.11,143.46,145,16691,4603
12/20/2007,145.16,146.035,144.335,144.82,11781,4730
12/21/2007,144.76,147.61,144.585,147.07,15407,4780
12/24/2007,147.185,147.935,146.26,147.89,3451,5169
12/26/2007,147.585,150.31,147.585,149.73,12047,5279
12/27/2007,149.535,151.56,148.985,150.38,12323,5524
12/28/2007,150.435,151.66,149.61,149.76,8770,5619
12/31/2007,149.785,150.535,148.51,149.74,8218,4892
01/02/2008,149.86,153.585,149.86,153.38,17319,6204
01/03/2008,152.985,153.86,152.21,152.94,21620,6487
01/04/2008,153.035,153.185,150.81,151.67,13072,6348
01/07/2008,151.585,152.16,148.26,148.85,19606,5642
01/08/2008,149.11,151.31,149.01,150.09,18773,6022
01/09/2008,149.86,151.735,149.16,149.43,20671,6481
01/10/2008,149.635,150.01,147.01,147.47,17429,7124
01/11/2008,147.96,148.41,146.085,146.45,13760,5995
01/14/2008,146.585,148.16,146.16,147.96,11630,6377
01/15/2008,147.985,148.11,144.76,145.66,19542,7260
01/16/2008,145.46,145.66,143.035,144.6,16994,5208
01/17/2008,144.86,145.935,143.335,143.89,14025,3808
01/18/2008,143.67,145.12,143.445,144.24,2422,3920
01/22/2008,144.12,144.645,139.745,143.53,21780,3945
01/23/2008,143.47,143.745,140.97,141.31,12837,5445
01/24/2008,141.995,144.045,141.345,143.73,15351,5050
01/25/2008,144.045,145.72,143.82,145.03,13212,4911
01/28/2008,144.92,145.695,143.07,145.31,10729,4911
01/29/2008,145.495,146.72,144.67,145.96,8686,4981
01/30/2008,146.62,147.02,145.57,146.65,10900,5208
01/31/2008,145.995,146.62,143.895,146.07,19008,5114
02/01/2008,145.695,146.47,142.795,143.28,15191,5873
02/04/2008,143.02,145.145,142.27,144.34,11611,5812
02/05/2008,144.22,144.62,141.82,142.73,13778,5788
02/06/2008,142.42,143.245,140.92,141.46,18259,6316
02/07/2008,141.345,142.72,140.545,142.43,12606,5550
02/08/2008,142.57,146.295,142.395,146.09,15721,5485
02/11/2008,145.995,149.045,145.27,147.91,18299,5259
02/12/2008,147.92,148.445,146.42,147.1,16082,5294
02/13/2008,146.87,148.22,145.995,147.59,13800,5232
02/14/2008,147.595,149.895,147.545,149.78,16842,4099
02/15/2008,149.77,150.995,148.995,149.82,15438,2942
02/19/2008,149.895,154.22,149.47,154.07,16677,6253
02/20/2008,153.92,155.095,152.345,154.07,20405,8105
02/21/2008,154.37,154.67,151.22,152.6,27657,6975
02/22/2008,151.82,153.72,151.52,153.18,19427,9161
02/25/2008,153.32,154.07,151.92,153.6,13853,7443
02/26/2008,153.67,155.795,152.82,155.25,21059,7463
02/27/2008,155.62,156.42,153.82,154.01,18576,6975
02/28/2008,154.02,157.295,153.17,156.96,21402,8668
02/29/2008,156.97,157.37,155.72,156.21,10546,7635
03/03/2008,156.095,158.32,155.17,156.82,18618,8771
03/04/2008,156.77,157.695,153.245,153.89,25871,7903
03/05/2008,154.32,159.27,153.92,158.89,27787,9164
03/06/2008,158.945,160.32,157.22,159.84,24551,8840
03/07/2008,159.795,160.92,158.27,159.52,23634,8586
03/10/2008,159.37,162.595,158.445,162.27,21588,9942
03/11/2008,162.27,164.07,160.995,163.12,26095,8828
03/12/2008,163.02,164.595,161.47,164.29,25426,9060
03/13/2008,164.32,165.345,163.12,164.7,21930,8003
03/14/2008,164.42,165.295,163.195,164.58,16156,7440
03/17/2008,164.445,166.145,157.62,160.05,33491,4753
03/18/2008,160.345,164.695,160.07,164.32,19938,6350
03/19/2008,163.52,163.695,157.62,158.36,29492,6283
03/20/2008,157.92,158.47,154.42,157.66,24208,6357
03/24/2008,157.37,158.245,155.82,156.68,10685,5617
03/25/2008,156.17,157.645,154.945,157.04,17310,5347
03/26/2008,157.47,162.17,157.22,161.72,19080,6054
03/27/2008,162.02,164.045,160.87,163.4,21640,7089
03/28/2008,163.245,163.445,160.52,161.44,15939,5982
03/31/2008,160.82,162.595,156.07,157.4,23458,5335
04/01/2008,157.345,158.395,155.395,156.8,20452,5373
04/02/2008,156.67,160.92,155.645,160.65,21588,5438
04/03/2008,160.47,162.27,159.02,159.65,23543,6066
04/04/2008,160.07,162.195,159.87,162.05,13848,6237
04/07/2008,161.92,165.295,161.745,164.91,16295,8258
04/08/2008,164.695,165.42,163.445,164.32,16515,7927
04/09/2008,164.47,168.045,163.77,166.69,24594,7815
04/10/2008,166.695,168.02,164.595,165.93,24026,6916
04/11/2008,165.795,166.62,164.745,165.96,11487,6376
04/14/2008,165.87,167.82,165.32,167.58,13390,6802
04/15/2008,167.645,169.87,167.62,169.61,15127,7893
04/16/2008,169.695,170.97,168.02,170.75,27489,6858
04/17/2008,170.82,171.345,169.92,170.68,13152,6127
04/18/2008,170.82,172.82,168.57,172.51,19408,5246
04/21/2008,172.575,173.35,171.35,172.98,14200,10282
04/22/2008,173.025,175.3,172.3,174.42,25614,11107
04/23/2008,174.8,174.925,172.8,174.65,24108,10979
04/24/2008,174.35,174.625,170.6,172.41,34077,10883
04/25/2008,172.25,175.9,170.9,174.87,24319,11710
04/28/2008,175.25,176.175,174.525,175.1,12146,11841
04/29/2008,175.125,175.15,171.325,171.98,22151,11294
04/30/2008,171.85,173.05,169.65,169.81,25697,10886
05/01/2008,170.825,171.575,166.65,168.87,23773,9827
05/02/2008,168.55,173.15,168.1,172.67,21908,9552
05/05/2008,172.7,176.7,172.4,176.32,20251,12083
05/06/2008,176.3,179.05,175.65,178.19,27234,12595
05/07/2008,178.25,180.25,176.875,179.88,33998,13542
05/08/2008,180.15,180.975,177.95,180.04,27562,11423
05/09/2008,180.675,182.625,180.425,182.31,25267,12377
05/12/2008,182.125,182.775,180.1,180.58,25860,11235
05/13/2008,180.125,183.325,179.475,182.15,28602,10830
05/14/2008,182.25,182.375,180.125,180.57,25707,10132
05/15/2008,180.15,183,177.15,180.47,40555,7732
05/16/2008,180.85,184.15,180.4,182.64,26968,5316
05/19/2008,182.65,184.125,181.65,183.4,10735,4428
05/20/2008,183.505,185.955,182.955,185.66,24976,11637
05/21/2008,185.68,190.83,185.28,189.85,43312,14617
05/22/2008,190.605,191.755,186.755,187.49,42212,11717
05/23/2008,187.405,190.38,186.855,188.87,30128,11038
05/27/2008,188.505,190.33,184.855,185.53,29844,10465
05/28/2008,184.955,188.255,182.605,187.71,34637,10588
05/29/2008,187.48,189.88,182.78,183.3,47691,14654
05/30/2008,183.205,185.03,181.33,184.03,27151,10761
06/02/2008,184.305,186.155,181.905,184.44,25290,8750
06/03/2008,184.13,184.655,180.53,180.99,24019,8518
06/04/2008,180.93,181.805,178.505,178.98,30271,7849
06/05/2008,178.88,185.03,178.28,184.47,30440,9263
06/06/2008,184.905,195.83,184.53,195.22,48540,13452
06/09/2008,194.705,194.955,189.705,191.03,30249,10432
06/10/2008,191.83,194.655,187.48,187.99,34320,9878
06/11/2008,188.23,194.98,188.03,193.06,29231,10992
06/12/2008,193.28,194.13,188.23,193.42,30990,10268
06/13/2008,193.58,193.73,190.13,191.54,21763,9859
06/16/2008,191.005,196.58,189.53,191.29,31681,9273
06/17/2008,190.38,191.905,188.68,190.69,24208,8086
06/18/2008,190.13,193.53,188.43,193.36,23649,6903
06/19/2008,192.765,194.54,188.29,188.79,27985,5680
06/20/2008,188.465,193.69,187.89,191.55,23935,6463
06/23/2008,191.215,194.34,190.265,192.93,24229,8865
06/24/2008,193.465,194.99,192.115,193.19,19164,8547
06/25/2008,193.24,193.74,188.19,191.015,23782,7657
06/26/2008,190.69,196.59,189.89,195.83,27519,9391
06/27/2008,195.615,199.19,194.54,196.4,28048,9448
06/30/2008,196.74,199.79,195.29,196.19,27608,9381
07/01/2008,196.39,199.515,196.115,197.16,21442,9962
07/02/2008,197.565,200.515,196.415,199.76,23338,9962
07/03/2008,200.365,202.065,199.415,201.48,18690,9831
07/04/2008,201.49,201.89,199.89,200.34,2853,9831
07/07/2008,200.39,200.74,195.69,197.56,26109,7485
07/08/2008,197.79,198.665,191.315,192.23,27335,7681
07/09/2008,192.215,194.465,191.515,192.24,24192,7766
07/10/2008,192.015,198.29,191.59,197.84,22402,7526
07/11/2008,197.99,203.49,197.615,201.27,29931,7434
07/14/2008,201.065,202.59,198.69,201.37,18342,7279
07/15/2008,201.315,203.165,192.14,194.93,32240,8592
07/16/2008,194.99,195.465,188.29,190.79,26319,7793
07/17/2008,191.165,192.965,185.19,185.48,30522,6860
07/18/2008,185.84,188.19,184.44,185.07,20367,5267
07/21/2008,184.875,188.35,184.675,187.42,17301,5995
07/22/2008,187.5,188.45,181.975,184.02,27295,6301
07/23/2008,183.975,184.35,179.725,180.04,25781,6096
07/24/2008,180.025,182.05,179.1,181.09,24682,6399
07/25/2008,181.225,182.1,178.1,178.86,19266,6333
07/28/2008,178.975,180.825,178.225,180.33,18009,6043
07/29/2008,180.575,181.45,175.975,177.79,26329,6230
07/30/2008,177.5,182.95,176.425,182.37,27782,6598
07/31/2008,182.45,183.5,178.325,179.68,22674,6252
08/01/2008,179.65,184.225,177.725,180.7,24133,7359
08/04/2008,181.275,181.975,175.075,177.01,24227,5895
08/05/2008,176.575,176.8,173.55,174.77,26136,5569
08/06/2008,174.2,176.05,172.7,174.18,28059,6119
08/07/2008,174.425,177.375,173.525,175.62,23677,7500
08/08/2008,175.4,175.7,170.2,170.8,21181,6808
08/11/2008,170.725,172.55,168.325,170.05,22313,6546
08/12/2008,169.825,171.525,167.925,168.61,23612,6972
08/13/2008,168.65,173.05,168.45,171.6,26172,6925
08/14/2008,171.975,173.05,168.225,170.61,20807,7064
08/15/2008,170.525,170.775,166.95,169.37,21071,6548
08/18/2008,169.525,170.925,167.6,168.47,14519,5512
08/19/2008,168.78,172.305,167.18,170.12,19644,6378
08/20/2008,170.73,172.705,168.18,171.14,26250,6946
08/21/2008,171.555,177.655,171.005,176.76,28971,8503
08/22/2008,177.205,177.38,169.755,170.17,27909,9540
08/25/2008,170.355,171.705,169.23,170.69,16527,8039
08/26/2008,171.005,173.455,167.88,171.85,28711,7923
08/27/2008,171.655,175.155,171.33,173.73,21397,7860
08/28/2008,173.705,176.005,169.655,171.17,26262,8084
08/29/2008,171.305,174.33,170.58,171.04,20359,7980
09/01/2008,172.43,172.805,166.18,166.78,7889,7980
09/02/2008,172.23,174.03,161.08,165.29,37083,10283
09/03/2008,165.78,165.83,162.755,164.93,18390,8856
09/04/2008,164.93,166.23,161.98,163.47,21083,9019
09/05/2008,163.055,163.655,160.655,161.81,16608,9673
09/08/2008,163.105,165.48,160.305,161.92,17949,10046
09/09/2008,162.205,162.33,157.355,158.84,23347,10466
09/10/2008,157.805,160.48,152.74,152.74,23381,10180
09/11/2008,158.48,159.505,155.78,156.45,21076,10216
09/12/2008,156.855,158.48,155.605,156.76,16103,9980
09/15/2008,156.38,156.73,149.58,151.29,23373,10387
09/16/2008,149.83,149.88,146.08,146.73,24414,8890
09/17/2008,148.13,153.205,146.855,152.74,23381,7938
09/18/2008,152.705,157.805,151.355,153.46,17016,6258
09/19/2008,153.63,160.38,152.88,160.13,6016,22
09/22/2008,157.73,166.055,157.655,164.95,0,0
09/23/2008,159.71,160.36,154.785,157.37,20614,5009
09/24/2008,157.735,160.46,155.36,156.49,20018,5394
09/25/2008,156.285,159.41,153.985,158.78,17097,5852
09/26/2008,158.335,158.91,154.985,157.65,11102,6075
09/29/2008,157.535,157.71,145.76,147.13,16238,6131
09/30/2008,146.185,153.21,143.91,151.4,15750,6954
10/01/2008,152.91,153.585,146.66,149.29,16781,5998
10/02/2008,149.51,151.135,144.31,144.73,12446,6448
10/03/2008,144.61,146.835,142.085,144.64,15659,6695
10/06/2008,143.31,143.31,138.31,138.57,16600,7012
10/07/2008,139.31,143.91,138.61,140.82,17222,7174
10/08/2008,140.285,142.01,136.835,139.71,16658,7386
10/09/2008,139.56,140.535,134.91,137.35,11301,7698
10/10/2008,135.435,135.885,127.86,128.46,20548,7655
10/13/2008,130.96,133.26,130.21,131.95,8709,8119
10/14/2008,132.76,135.56,129.06,129.39,17958,8135
10/15/2008,129.485,129.91,124.31,125.3,14609,7881
10/16/2008,124.26,125.26,119.335,120.61,19108,6075
10/17/2008,123.06,125.035,120.66,122.61,8404,5424
10/20/2008,122.63,126.78,122.455,124.87,14944,6927
10/21/2008,126.28,126.43,120.78,122.66,14023,7511
10/22/2008,122.18,122.255,116.655,117.23,14585,7794
10/23/2008,117.83,119.88,116.38,118.32,13145,7970
10/24/2008,119.88,119.955,113.03,114.63,14150,8241
10/27/2008,115.105,116.23,111.78,113.7,11562,8550
10/28/2008,112.63,115.68,112.055,113.21,12375,8586
10/29/2008,115.13,119.68,113.98,117.98,16551,8357
10/30/2008,118.655,121.305,114.505,116.44,16794,8811
10/31/2008,115.98,119.08,113.58,118.29,13301,8257
11/03/2008,117.655,119.705,114.13,114.39,12222,8269
11/04/2008,114.355,122.255,112.755,121.01,19141,8611
11/05/2008,120.33,120.98,115.48,115.78,15112,8514
11/06/2008,115.605,116.205,110.605,111.25,17484,8589
11/07/2008,111.08,113.23,110.48,111.52,13265,8953
11/10/2008,111.605,116.055,109.755,112.89,19041,8999
11/11/2008,112.605,112.63,108.78,109.81,13145,9464
11/12/2008,109.53,110.005,106.03,106.64,12566,9136
11/13/2008,106.03,110.08,104.68,108.72,17068,9321
11/14/2008,110.08,110.38,106.205,107.52,10886,9552
11/17/2008,107.005,109.455,105.205,105.43,16546,8551
11/18/2008,105.455,106.455,104.48,104.87,10324,7850
11/19/2008,105.11,105.86,103.435,104.21,9677,5465
11/20/2008,103.71,103.885,98.61,99.53,16351,7345
11/21/2008,98.785,101.235,98.135,100.04,11627,6629
11/24/2008,100.81,105.41,98.935,104.61,15140,7941
11/25/2008,104.36,104.71,100.61,100.88,13541,7384
11/26/2008,100.91,105.06,100.235,104.55,14777,7046
11/27/2008,104.585,104.61,102.76,104.085,990,7046
11/28/2008,104.585,105.96,101.235,104.54,7296,7011
12/01/2008,104.81,104.81,98.61,99.39,11975,7882
12/02/2008,98.935,100.41,96.935,97.07,14938,7767
12/03/2008,97.735,98.185,96.26,96.9,15009,8154
12/04/2008,97.035,97.36,93.485,93.78,16479,7714
12/05/2008,93.81,94.535,90.61,90.92,17484,8352
12/08/2008,91.835,94.76,91.61,93.82,13484,7651
12/09/2008,93.935,94.685,91.96,92.18,10093,7462
12/10/2008,92.51,96.26,91.96,93.63,23544,7017
12/11/2008,94.31,99.21,93.36,98.09,18707,7841
12/12/2008,97.16,97.61,93.46,96.39,17418,7175
12/15/2008,96.91,100.16,94.135,94.62,17363,7068
12/16/2008,95.035,96.61,92.66,93.71,16342,6295
12/17/2008,93.86,95.76,89.935,90.17,13316,4724
12/18/2008,90.26,91.16,87.06,87.23,11042,5436
12/19/2008,87.685,88.885,86.46,87.92,8759,5534
12/22/2008,88.26,89.11,85.085,85.47,6907,5820
12/23/2008,85.11,86.21,83.36,84.54,9805,6817
12/24/2008,84.735,85.235,80.685,80.91,5723,7453
12/26/2008,81.31,83.535,81.16,83.27,3491,7250
12/29/2008,83.935,87.71,83.11,85.58,10315,7729
12/30/2008,85.735,86.11,83.46,84.59,5544,7305
12/31/2008,84.735,91.11,82.485,90.16,10622,7160
01/02/2009,89.035,92.335,86.585,91.9,9842,6891
01/05/2009,92.36,94.86,91.085,94.37,12182,7549
01/06/2009,93.81,96.01,93.135,94.14,16884,8166
01/07/2009,93.96,94.585,87.96,88.19,20664,8594
01/08/2009,88.21,89.21,86.085,87.26,19477,7485
01/09/2009,87.985,88.26,84.91,86.39,14265,8355
01/12/2009,86.06,86.385,83.06,83.085,12535,7770
01/13/2009,83.16,85.06,81.66,84.46,21233,9593
01/14/2009,84.26,85.01,81.085,82.985,14228,7438
01/15/2009,83.085,83.535,78.735,80.81,16545,7512
01/16/2009,80.735,82.11,79.66,79.985,11518,5331
01/20/2009,78.535,81.385,76.735,78.46,15695,6439
01/21/2009,78.635,82.035,77.86,81.985,10098,6307
01/22/2009,81.86,82.71,77.91,80.91,19377,6492
01/23/2009,80.685,84.735,79.01,83.585,19477,7923
01/26/2009,83.86,86.21,82.86,83.31,18955,6696
01/27/2009,83.41,85.11,79.06,79.635,20665,7463
01/28/2009,79.635,81.235,78.185,79.835,15502,7483
01/29/2009,79.785,79.935,77.81,79.135,11388,7601
01/30/2009,79.06,81.085,78.66,79.31,12751,7962
02/02/2009,79.235,79.935,77.435,77.91,10752,8280
02/03/2009,77.86,78.785,77.26,78.61,10580,8361
02/04/2009,78.485,79.535,77.335,77.835,10947,7870
02/05/2009,77.96,78.885,77.085,78.635,9981,8388
02/06/2009,78.51,80.285,76.235,77.685,17809,10200
02/09/2009,77.56,80.06,77.06,77.36,15081,9125
02/10/2009,77.26,79.435,75.01,75.685,21711,9356
02/11/2009,75.835,76.085,73.285,73.535,13517,9384
02/12/2009,73.585,73.91,71.185,71.985,15583,8334
02/13/2009,72.085,75.885,71.435,75.585,18014,8839
02/17/2009,74.985,75.11,72.06,72.635,8953,7594
02/18/2009,72.76,73.785,71.76,72.26,2309,7304
02/19/2009,72.21,74.985,71.835,74.26,17021,4601
02/20/2009,74.26,74.835,72.26,74.74,14382,6169
02/23/2009,74.31,76.21,72.56,73.15,11995,5502
02/24/2009,72.76,74.835,72.385,74.56,8953,5944
02/25/2009,74.76,77.535,74.185,77.21,16093,5837
02/26/2009,76.935,79.985,76.935,79.41,14568,7162
02/27/2009,79.06,79.635,77.235,79.47,13233,6643
03/02/2009,79.11,79.11,74.385,74.86,13956,5999
03/03/2009,74.86,76.785,73.86,76.36,15382,5999
03/04/2009,76.085,80.46,75.785,80.085,18419,5948
03/05/2009,80.11,80.385,77.585,78.31,11509,5290
03/06/2009,78.26,81.06,78.21,80.235,14197,5580
03/09/2009,80.485,83.51,79.71,81.785,15968,6922
03/10/2009,81.935,83.01,80.01,80.41,9039,5765
03/11/2009,80.235,80.76,76.785,77.035,13152,5620
03/12/2009,77.485,82.035,77.21,81.735,11007,5281
03/13/2009,81.885,82.885,80.335,80.96,9164,4294
03/16/2009,80.135,82.36,78.085,82.06,11052,4119
03/17/2009,81.66,84.51,81.21,83.86,9281,3756
03/18/2009,83.36,84.585,81.635,83.61,8146,3006
03/19/2009,84.36,86.985,83.535,86.035,9440,3269
03/20/2009,85.76,86.685,84.985,86.06,8160,3182
03/23/2009,86.31,88.035,85.635,87.785,10800,2757
03/24/2009,87.81,88.035,86.435,87.96,10745,2786
03/25/2009,87.585,88.235,85.86,86.76,14415,3338
03/26/2009,86.96,88.66,86.76,88.335,9444,3726
03/27/2009,87.96,88.235,85.61,86.36,9206,3863
03/30/2009,86.41,86.41,82.085,82.385,9117,3459
03/31/2009,82.585,83.935,81.735,83.635,12593,3487
04/01/2009,83.635,83.635,81.235,82.385,11568,3565
04/02/2009,82.485,86.86,82.435,86.635,14641,4492
04/03/2009,86.41,87.81,85.01,86.485,10030,4245
04/06/2009,86.41,87.585,83.71,85.035,11794,3586
04/07/2009,85.46,85.81,82.385,83.135,10259,3560
04/08/2009,82.41,85.285,81.385,83.36,18186,4684
04/09/2009,84.01,86.46,83.735,86.235,10817,4593
04/13/2009,85.985,86.06,82.81,84.035,15488,4216
04/14/2009,83.935,85.085,82.835,83.385,14236,3398
04/15/2009,83.185,84.785,82.91,83.235,12948,3302
04/16/2009,83.685,84.46,83.11,83.96,7086,2536
04/17/2009,83.835,85.385,83.385,84.31,6851,1672
04/20/2009,84.11,84.51,80.035,80.36,10468,4787
04/21/2009,80.16,81.16,78.585,80.41,13245,4478
04/22/2009,80.735,80.96,79.56,80.71,10664,3979
04/23/2009,80.535,81.785,80.185,81.485,9354,3966
04/24/2009,81.56,83.61,80.91,83.41,10696,3925
04/27/2009,83.235,83.26,79.885,82.01,15611,4659
04/28/2009,81.985,82.085,80.385,81.785,7700,4627
04/29/2009,81.11,83.335,80.96,82.835,8354,4627
04/30/2009,82.585,83.76,82.085,82.985,7898,5209
05/01/2009,82.985,85.76,82.285,85.06,11145,5291
05/04/2009,84.51,86.485,84.385,86.335,8415,4984
05/05/2009,86.185,86.685,85.335,85.71,8958,5174
05/06/2009,85.96,88.41,85.435,88.21,13923,6291
05/07/2009,88.21,90.435,87.31,88.56,13416,5843
05/08/2009,88.41,90.66,88.16,90.485,9317,5346
05/11/2009,90.26,90.485,88.635,90.36,8922,5835
05/12/2009,90.035,91.935,89.66,90.71,9865,5162
05/13/2009,91.185,91.76,89.285,89.885,11715,5827
05/14/2009,89.635,90.835,88.46,90.485,9573,5396
05/15/2009,90.335,90.785,87.935,88.21,8600,4245
05/18/2009,88.31,91.11,87.985,90.785,7751,2905
05/19/2009,90.885,92.16,90.11,91.285,9440,2985
05/20/2009,91.41,93.485,91.06,93.235,10437,3262
05/21/2009,92.81,93.06,91.11,92.235,9288,3399
05/22/2009,92.285,93.16,91.685,92.86,799,3598
05/26/2009,92.41,93.71,90.735,93.635,13862,3751
05/27/2009,93.66,95.01,93.36,94.635,10675,4101
05/28/2009,94.16,96.61,93.935,96.26,12001,4156
05/29/2009,95.96,97.835,95.885,97.485,12778,4357
06/01/2009,97.485,99.86,97.41,99.76,12218,4623
06/02/2009,99.185,100.335,98.685,99.735,13891,4945
06/03/2009,99.36,100.135,96.135,97.31,13384,5518
06/04/2009,97.285,100.785,97.085,99.985,12475,5867
06/05/2009,99.935,101.51,98.71,99.635,12973,4932
06/08/2009,99.435,100.135,97.96,99.285,9111,4893
06/09/2009,99.86,101.96,99.61,101.185,9667,4818
06/10/2009,101.685,102.985,101.635,102.51,11668,4880
06/11/2009,102.61,104.385,102.485,103.86,11403,5055
06/12/2009,103.61,103.785,102.01,103.235,8747,4367
06/15/2009,103.51,103.51,100.785,101.81,10328,4321
06/16/2009,101.485,103.96,100.985,101.66,12210,4397
06/17/2009,101.31,102.46,100.16,102.21,11374,3764
06/18/2009,102.035,102.935,101.41,102.555,8867,3436
06/19/2009,102.655,103.505,100.055,100.68,11714,2860
06/22/2009,100.805,100.98,97.33,98.155,11167,3361
06/23/2009,97.88,100.33,97.03,99.905,11905,2058
06/24/2009,99.255,100.53,98.705,99.33,9822,2842
06/25/2009,99.13,101.58,98.83,100.88,10658,3075
06/26/2009,100.905,101.93,99.455,99.805,10085,2955
06/29/2009,100.205,102.605,99.055,102.155,10731,3218
06/30/2009,102.305,104.055,99.555,100.555,16200,3638
07/01/2009,100.555,102.48,99.18,99.955,17706,4144
07/02/2009,99.88,100.405,96.855,97.38,12092,4011
07/06/2009,96.255,96.355,94.055,94.705,11358,3398
07/07/2009,94.83,95.53,92.855,93.58,14016,3489
07/08/2009,92.98,93.33,90.655,90.805,16104,5104
07/09/2009,91.105,92.28,89.93,91.055,17348,3804
07/10/2009,91.08,91.53,89.405,90.555,11610,4733
07/13/2009,90.48,91.33,88.98,90.355,13029,4626
07/14/2009,90.63,92.13,89.805,90.18,12531,4603
07/15/2009,90.43,92.655,90.28,92.205,11084,4395
07/16/2009,92.655,92.955,90.955,92.68,10343,3538
07/17/2009,92.78,94.655,91.705,94.205,9566,2669
07/20/2009,93.955,95.43,93.73,94.855,9254,2846
07/21/2009,94.955,96.23,94.105,95.155,12472,2886
07/22/2009,94.555,95.33,93.305,94.955,14446,2839
07/23/2009,94.955,97.03,93.955,96.705,13768,3862
07/24/2009,96.18,97.73,96.055,97.605,8428,3610
07/27/2009,97.655,98.53,97.155,97.93,8222,3710
07/28/2009,97.655,98.405,96.03,96.78,9157,3938
07/29/2009,96.33,96.555,92.255,92.905,15437,4039
07/30/2009,92.455,96.855,92.33,96.505,20066,5670
07/31/2009,96.23,99.28,94.505,99.005,20536,5157
08/03/2009,98.93,101.755,98.655,101.13,12751,6091
08/04/2009,100.955,101.53,99.655,100.98,12222,5136
08/05/2009,101.055,101.655,99.255,101.53,12160,5963
08/06/2009,101.38,101.955,99.73,101.505,11625,6480
08/07/2009,101.28,102.755,99.955,100.48,14541,5599
08/10/2009,100.155,101.13,99.655,100.155,9494,5696
08/11/2009,100.23,100.855,98.205,99.005,11655,5543
08/12/2009,99.23,100.68,98.405,99.705,10232,5550
08/13/2009,100.03,101.78,99.605,100.08,8802,4944
08/14/2009,100.455,101.205,96.68,97.055,12013,4993
08/17/2009,97.18,97.18,94.805,96.305,8469,4342
08/18/2009,96.33,99.805,95.68,98.745,6600,3899
08/19/2009,99.805,102.28,97.755,101.785,15664,3498
08/20/2009,101.455,102.03,100.505,100.865,9257,4135
08/21/2009,100.855,102.68,99.905,101.855,10669,4447
08/24/2009,101.805,102.755,101.505,102.33,7822,4992
08/25/2009,101.93,102.955,99.055,100.005,13932,4376
08/26/2009,99.405,100.58,98.605,99.38,10410,4519
08/27/2009,99.33,100.805,97.805,100.455,12564,4589
08/28/2009,100.73,101.48,99.73,100.705,11926,4781
08/31/2009,100.705,101.38,97.08,97.905,12538,4743
09/01/2009,97.905,99.33,95.955,96.005,14581,4862
09/02/2009,96.28,96.755,95.005,96.005,11227,4698
09/03/2009,96.13,97.38,95.63,95.905,10327,5254
09/04/2009,96.105,96.755,95.08,95.98,1045,4636
09/08/2009,96.08,99.73,95.505,99.055,16078,4658
09/09/2009,99.255,100.455,98.63,99.255,10777,4447
09/10/2009,99.655,100.455,98.805,99.905,12759,4594
09/11/2009,100.055,100.855,96.73,97.255,17774,5431
09/14/2009,97.155,97.455,95.98,96.805,8603,5853
09/15/2009,96.58,99.155,96.455,98.88,14034,4686
09/16/2009,98.255,100.505,98.105,100.455,11931,4794
09/17/2009,100.33,101.205,99.605,100.43,11462,3866
09/18/2009,100.355,100.605,99.305,100.005,7352,3357
09/21/2009,99.955,100.13,96.755,97.43,9437,3717
09/22/2009,97.38,99.53,97.255,99.255,9608,3712
09/23/2009,99.105,99.305,95.605,96.48,13773,4754
09/24/2009,95.88,96.28,93.105,93.405,18007,5366
09/25/2009,93.53,94.605,92.555,93.53,12527,5814
09/28/2009,93.605,95.055,92.93,94.355,9636,4905
09/29/2009,94.58,94.805,93.305,94.205,11781,4417
09/30/2009,94.23,98.205,93.755,98.105,21020,5766
10/01/2009,98.105,98.905,96.655,98.33,17378,5526
10/02/2009,97.855,97.98,95.855,97.455,16218,4899
10/05/2009,97.355,98.455,95.555,97.905,15281,5425
10/06/2009,97.755,99.48,97.58,98.38,11195,6703
10/07/2009,98.755,99.255,96.405,97.08,13990,6466
10/08/2009,97.38,100.055,96.68,99.205,15122,6413
10/09/2009,98.955,99.83,98.13,99.28,11512,5348
10/12/2009,99.555,101.33,99.555,100.78,8196,4124
10/13/2009,100.58,102.08,100.355,101.655,11531,4322
10/14/2009,101.93,103.08,101.93,102.68,8995,5197
10/15/2009,102.955,105.48,102.305,105.08,13305,4430
10/16/2009,105.205,106.255,104.33,106.03,9026,4656
10/19/2009,106.115,107.065,105.465,106.965,7336,4614
10/20/2009,107.015,107.365,105.315,106.14,9015,5316
10/21/2009,105.715,109.015,104.665,108.39,16246,6778
10/22/2009,108.015,108.515,106.865,108.215,11132,6479
10/23/2009,108.315,108.84,106.44,107.515,12466,6638
10/26/2009,106.615,108.59,104.965,105.69,16271,6090
10/27/2009,105.665,106.89,104.815,106.565,15959,7109
10/28/2009,106.49,106.815,104.04,104.465,12757,7707
10/29/2009,104.115,107.49,104.04,106.89,14352,7093
10/30/2009,107.015,107.24,103.84,104.015,13966,7921
11/02/2009,103.915,105.665,103.565,105.14,12637,5761
11/03/2009,105.09,106.79,103.54,106.615,12631,6129
11/04/2009,106.465,108.09,106.165,107.415,12206,6165
11/05/2009,107.29,107.54,106.365,106.64,7992,5363
11/06/2009,106.79,107.365,103.715,104.44,15687,6092
11/09/2009,104.915,107.19,104.815,106.44,9340,5040
11/10/2009,106.215,107.515,104.89,106.065,13100,4946
11/11/2009,105.915,107.115,105.615,106.29,9951,4885
11/12/2009,106.315,106.715,103.54,103.965,13611,4878
11/13/2009,103.79,104.665,102.59,103.365,11701,4292
11/16/2009,103.64,106.44,103.415,105.915,11910,3800
11/17/2009,105.965,106.765,105.14,106.165,9328,3959
11/18/2009,106.365,107.465,105.69,106.59,8718,3560
11/19/2009,106.69,106.94,104.09,104.54,9145,2963
11/20/2009,104.965,105.115,103.24,103.965,9517,3070
11/23/2009,104.29,106.39,103.64,104.04,14313,5233
11/24/2009,103.965,104.265,102.09,102.515,14632,5010
11/25/2009,102.365,104.565,101.915,104.44,1745,4660
11/27/2009,102.765,102.965,98.84,102.54,12549,5447
11/30/2009,102.565,104.49,101.615,103.765,15662,4452
12/01/2009,103.765,105.54,103.515,104.865,11482,4849
12/02/2009,104.39,105.065,102.715,103.09,12468,4341
12/03/2009,102.99,103.99,102.04,102.94,12748,4730
12/04/2009,102.34,104.39,101.34,101.965,16912,4571
12/07/2009,102.415,102.565,99.11,99.11,12561,5795
12/08/2009,100.565,100.865,97.16,97.16,10839,4691
12/09/2009,99.565,100.34,96.64,97.03,18282,5937
12/10/2009,97.29,97.89,96.29,96.36,13582,4362
12/11/2009,97.09,99.715,95.99,96,9889,5108
12/14/2009,96.115,97.19,94.69,97.18,10503,4280
12/15/2009,96.19,99.15,95.79,99.15,8646,4265
12/16/2009,97.14,100.04,97.04,99.14,11943,4166
12/17/2009,99.19,99.59,97.69,99.14,8590,3806
12/18/2009,98.835,99.685,98.835,99.485,9826,4136
12/21/2009,99.235,100.285,98.26,98.785,7960,4664
12/22/2009,98.56,99.96,97.76,99.46,10171,4908
12/23/2009,99.56,102.06,99.335,101.735,9029,5018
12/24/2009,101.61,103.26,101.26,103.11,4136,4820
12/28/2009,102.86,104.185,102.835,103.835,4734,4912
12/29/2009,103.66,104.46,103.085,103.935,6118,5050
12/30/2009,103.86,104.86,103.51,104.335,7562,5581
12/31/2009,104.435,105.085,104.16,104.41,4541,4950
01/04/2010,104.56,106.81,104.56,106.56,8960,5834
01/05/2010,106.735,107.06,105.985,106.835,8609,5571
01/06/2010,106.485,108.56,105.885,108.235,15924,5645
01/07/2010,108.21,108.41,107.31,107.71,8382,4996
01/08/2010,107.71,108.535,106.86,107.81,10991,4608
01/11/2010,107.81,109.035,107.035,107.585,10976,3919
01/12/2010,107.11,107.385,104.96,105.86,12441,4364
01/13/2010,105.235,105.735,103.435,104.71,15285,4066
01/14/2010,104.76,105.435,103.985,104.46,9290,3762
01/15/2010,104.26,104.36,102.76,103.435,3673,2659
01/19/2010,103.285,104.135,101.76,104.01,12965,3970
01/20/2010,103.91,104.035,101.835,102.435,10284,4681
01/21/2010,102.26,103.06,100.335,100.76,12239,4793
01/22/2010,100.535,101.185,98.685,99.235,11347,4871
01/25/2010,98.985,100.11,98.735,99.935,9854,4102
01/26/2010,99.96,100.01,98.51,99.385,8721,4426
01/27/2010,99.335,99.785,97.335,98.36,13424,5540
01/28/2010,98.485,99.16,97.635,98.335,10453,5545
01/29/2010,98.485,99.485,97.11,97.585,11563,6145
02/01/2010,97.585,99.71,97.135,99.11,9111,4388
02/02/2010,99.635,102.06,99.085,101.91,11879,4922
02/03/2010,101.635,102.735,101.21,101.66,14791,3984
02/04/2010,101.76,101.835,97.11,97.835,19737,4603
02/05/2010,97.735,98.61,94.185,95.885,21987,4922
02/08/2010,96.71,97.06,95.46,96.585,9935,4427
02/09/2010,96.285,99.035,96.01,98.435,14404,3794
02/10/2010,98.435,99.66,97.285,99.21,14892,3765
02/11/2010,99.26,100.385,98.06,99.96,14114,3617
02/12/2010,100.035,100.035,97.36,98.81,14639,3550
02/16/2010,98.685,102.46,98.685,101.685,11303,3680
02/17/2010,102.035,102.535,101.235,102.01,9369,3173
02/18/2010,101.96,103.985,100.985,103.735,9128,2521
02/19/2010,102.925,104.675,102.425,104.375,8674,3671
02/22/2010,104.625,105.1,103.875,104.625,7025,3621
02/23/2010,104.375,104.7,102.55,103.175,13759,4518
02/24/2010,103.4,104.675,102.575,104.325,13461,4646
02/25/2010,104.65,104.65,101.375,102.5,13542,5190
02/26/2010,102.7,104.375,102.175,103.975,13533,5291
03/01/2010,103.975,104.925,102.375,103.025,11206,5969
03/02/2010,103.15,105.3,102.6,104,11802,5888
03/03/2010,103.95,105.575,103.75,105.2,10709,5499
03/04/2010,105.325,105.4,104.025,104.525,8382,5306
03/05/2010,104.925,106.4,104.8,105.825,10750,5488
03/08/2010,106.075,106.725,105.075,106.2,8506,5094
03/09/2010,106.075,106.225,104.5,105.825,9121,4841
03/10/2010,105.625,107.35,105.15,106.425,17174,4655
03/11/2010,106.25,106.7,105.675,106.425,7398,4681
03/12/2010,106.525,107.5,104.9,105.575,12484,4778
03/15/2010,105.525,105.6,103.45,104.125,8391,3917
03/16/2010,104.225,106.425,103.675,106.025,9070,3872
03/17/2010,106.325,107.4,106.05,107.25,8280,3452
03/18/2010,107.1,107.15,105.975,106.525,6323,2952
03/19/2010,106.385,106.435,104.11,104.96,10276,4386
03/22/2010,104.86,105.835,102.86,105.585,12305,4755
03/23/2010,105.785,106.21,104.835,105.885,7945,5088
03/24/2010,105.56,105.61,103.835,104.585,10465,5013
03/25/2010,104.235,105.485,104.11,104.51,9913,5486
03/26/2010,104.085,105.46,103.51,103.985,14136,5530
03/29/2010,104.21,106.76,104.185,106.16,11694,5510
03/30/2010,106.41,106.735,105.76,106.36,7002,5460
03/31/2010,106.46,107.81,106.185,107.735,13220,5474
04/01/2010,107.735,109.31,107.21,108.86,9585,6083
04/05/2010,108.86,110.885,108.86,110.61,8441,6426
04/06/2010,110.785,111.085,110.085,110.835,8176,6595
04/07/2010,110.76,110.985,109.51,109.86,11760,5863
04/08/2010,109.635,109.86,108.36,109.385,10134,5757
04/09/2010,109.585,110.36,108.11,108.91,10729,5716
04/12/2010,109.085,109.71,108.06,108.335,9833,5897
04/13/2010,108.46,108.46,106.51,108.035,14793,5867
04/14/2010,107.71,110.385,107.635,109.835,11556,5429
04/15/2010,109.86,110.235,109.185,109.485,6906,4826
04/16/2010,109.31,109.41,106.535,108.66,6830,3582
04/19/2010,106.96,106.985,104.585,105.685,11123,4632
04/20/2010,105.835,107.11,105.76,106.41,10421,4828
04/21/2010,106.585,107.185,105.485,106.235,14852,5412
04/22/2010,106.06,106.635,104.285,106.26,14871,5474
04/23/2010,106.26,107.76,105.485,107.685,10954,5350
04/26/2010,107.685,108.36,106.26,106.76,8986,5417
04/27/2010,106.46,106.91,104.285,105.01,14126,6090
04/28/2010,104.41,106.01,103.835,105.785,13474,5902
04/29/2010,105.885,108.21,105.56,107.735,10604,5783
04/30/2010,108.085,109.06,107.685,108.71,10460,5417
05/03/2010,108.96,109.71,108.385,108.76,8322,5437
05/04/2010,108.635,108.785,104.61,105.31,14340,5604
05/05/2010,104.71,105.41,101.685,102.535,19696,6047
05/06/2010,102.16,102.935,97.26,99.66,21057,6090
05/07/2010,99.41,100.735,97.06,97.66,20691,5739
05/10/2010,99.035,101.06,98.385,99.36,15065,5427
05/11/2010,99.81,100.26,97.935,98.935,13730,6116
05/12/2010,98.485,99.56,97.31,98.21,16080,6157
05/13/2010,98.06,99.01,96.185,96.96,16580,5538
05/14/2010,96.535,96.71,93.385,94.16,15050,5109
05/17/2010,94.285,94.81,91.86,92.635,17535,5235
05/18/2010,93.11,95.06,91.485,91.96,9007,3745
05/19/2010,91.82,92.445,89.87,91.745,17765,4300
05/20/2010,92.095,92.57,88.12,90.07,22104,3837
05/21/2010,88.795,90.495,88.295,89.32,23658,4385
05/24/2010,89.82,90.22,88.82,89.47,10557,4370
05/25/2010,89.22,89.32,86.42,88.02,17892,4103
05/26/2010,89.27,90.97,88.495,90.77,14354,4492
05/27/2010,89.97,94.22,89.97,93.82,15293,4612
05/28/2010,94.095,95.02,92.395,93.245,14306,4238
05/31/2010,93.22,93.945,93.12,93.67,1063,4970
06/01/2010,93.82,94.62,90.92,91.845,22669,4447
06/02/2010,91.32,93.195,90.97,92.12,16978,4080
06/03/2010,93.045,94.17,91.595,93.87,21316,4813
06/04/2010,93.795,94.67,89.995,90.71,20482,4148
06/07/2010,89.62,91.745,88.82,91.26,12104,4015
06/08/2010,90.42,93.65,89.995,93.65,13550,3923
06/09/2010,91.77,94.75,91.245,94.75,15174,4003
06/10/2010,93.02,95.545,92.995,94.75,14422,3764
06/11/2010,94.77,94.895,92.52,93.05,13619,3562
06/14/2010,93.47,96.22,93.445,94.39,9214,3533
06/15/2010,93.97,96.945,93.87,96.21,11048,3517
06/16/2010,96.37,97.42,95.345,96.06,10310,3801
06/17/2010,96.67,97.045,95.445,96.45,10868,3931
06/18/2010,95.77,97.52,95.77,97.52,3121,1577
06/21/2010,97.02,98.145,95.895,96.045,7981,1863
06/22/2010,96.37,97.095,95.495,96.045,10818,1997
06/23/2010,95.745,96.02,93.37,94.545,15566,2740
06/24/2010,94.295,94.77,93.52,94.695,10782,2233
06/25/2010,94.745,97.395,94.095,97.045,13062,2261
06/28/2010,97.12,97.57,95.92,96.445,7213,2178
06/29/2010,96.27,96.495,93.42,94.145,10591,2274
06/30/2010,93.67,95.02,92.595,93.82,15631,2464
07/01/2010,93.545,93.595,90.245,91.145,17667,2865
07/02/2010,90.87,91.57,89.82,90.345,8703,2907
07/06/2010,89.87,92.045,89.295,90.17,12862,2892
07/07/2010,90.37,93.12,89.62,92.27,10529,2506
07/08/2010,93.02,94.195,92.57,93.645,10255,2470
07/09/2010,94.07,94.695,93.22,94.295,7740,2277
07/12/2010,94.395,94.62,92.745,93.145,8418,2604
07/13/2010,93.295,95.57,92.445,95.345,10681,2625
07/14/2010,95.37,96.32,94.57,95.245,10312,2402
07/15/2010,94.945,95.87,93.52,94.82,12127,2553
07/16/2010,95.095,95.32,93.42,94.195,7852,2160
07/19/2010,93.995,95.92,93.745,94.72,7259,2212
07/20/2010,94.545,95.72,93.82,95.395,7949,2448
07/21/2010,95.67,96.37,94.02,94.37,11334,2485
07/22/2010,94.22,97.245,93.72,97.12,10951,3536
07/23/2010,97.045,97.42,96.245,96.795,7994,3242
07/26/2010,96.795,97.145,95.87,96.795,6889,3328
07/27/2010,96.67,97.57,94.595,95.32,12629,3819
07/28/2010,94.895,95.545,93.72,94.82,9547,3925
07/29/2010,94.745,96.72,94.245,96.17,13408,4019
07/30/2010,96.07,96.845,94.645,96.77,9852,3829
08/02/2010,96.72,99.595,96.645,99.17,12263,4997
08/03/2010,99.22,100.47,98.92,100.37,10756,5715
08/04/2010,100.195,100.77,99.42,100.295,10464,5899
08/05/2010,100.22,100.27,99.345,99.82,6405,5887
08/06/2010,99.945,100.495,97.87,98.52,12039,5481
08/09/2010,98.67,99.82,98.52,99.295,6073,5466
08/10/2010,99.245,99.445,97.02,98.07,11904,5415
08/11/2010,98.145,98.22,95.095,95.845,10883,5537
08/12/2010,95.145,95.77,93.345,93.57,12873,5246
08/13/2010,93.545,94.57,92.845,93.22,7808,5400
08/16/2010,93.32,93.77,92.67,93.07,7714,5440
08/17/2010,92.895,94.445,92.87,93.595,11515,5532
08/18/2010,93.32,93.545,91.645,93.245,13704,5369
08/19/2010,93.06,93.935,91.785,92.235,10742,3035
08/20/2010,92.26,92.435,90.885,91.285,9346,3284
08/23/2010,91.31,91.935,90.21,90.56,10887,3399
08/24/2010,90.435,90.51,88.785,89.085,15378,4171
08/25/2010,88.885,90.435,88.21,89.985,15870,4186
08/26/2010,90.285,91.435,90.01,90.81,17564,5139
08/27/2010,90.585,93.06,89.51,92.635,23438,6097
08/30/2010,92.935,93.06,91.485,92.16,11460,6540
08/31/2010,91.535,92.21,88.985,89.385,19506,6351
09/01/2010,89.385,91.935,89.16,91.36,14695,5610
09/02/2010,91.41,92.61,90.56,92.485,11184,5660
09/03/2010,92.385,92.91,90.66,92.06,15810,6411
09/07/2010,91.51,92.11,90.11,91.56,15789,5630
09/08/2010,91.26,92.86,90.835,92.135,11066,5517
09/09/2010,92.41,93.435,91.335,91.71,15618,6553
09/10/2010,91.835,94.185,91.81,93.91,12448,6084
09/13/2010,93.91,95.485,93.91,94.66,8822,5329
09/14/2010,94.66,95.46,93.66,94.26,11727,5528
09/15/2010,94.085,94.085,92.135,93.485,13011,5538
09/16/2010,93.26,93.41,91.56,92.035,9925,5063
09/17/2010,91.96,92.685,90.21,91.11,8036,4687
09/20/2010,91.06,92.935,90.76,92.385,9820,3722
09/21/2010,92.435,92.535,90.86,91.16,10379,3770
09/22/2010,91.01,92.185,90.06,90.885,12226,4498
09/23/2010,91.035,91.785,89.785,91.36,10464,4535
09/24/2010,91.185,92.885,90.885,92.685,8802,4653
09/27/2010,92.735,93.335,91.71,92.71,9861,4628
09/28/2010,92.385,93.31,91.71,92.36,10427,4641
09/29/2010,92.36,94.31,91.785,94.035,16693,3198
09/30/2010,94.085,96.335,93.735,96.16,13068,3235
10/01/2010,96.16,97.96,95.885,97.76,10901,3414
10/04/2010,97.985,98.585,96.96,97.66,10288,3394
10/05/2010,97.51,99.16,97.36,99.01,10050,3194
10/06/2010,98.785,100.26,98.485,99.41,11443,3235
10/07/2010,99.385,100.61,97.185,97.86,15464,3624
10/08/2010,97.56,99.31,96.485,98.835,12927,3681
10/11/2010,99.035,99.685,98.035,98.385,4946,3346
10/12/2010,98.135,98.51,97.085,97.86,8191,3092
10/13/2010,97.96,99.61,97.86,99.185,8006,3096
10/14/2010,99.435,100.31,98.41,98.885,9347,2902
10/15/2010,99.035,99.51,96.935,97.435,9712,2898
10/18/2010,97.385,99.435,96.535,99.26,5185,2700
10/19/2010,99.11,99.335,95.26,95.61,13062,5634
10/20/2010,95.435,98.06,95.36,98.01,10705,5477
10/21/2010,97.96,98.16,95.56,96.01,12572,5645
10/22/2010,96.185,97.535,95.86,97.16,8098,5621
10/25/2010,97.335,98.735,96.91,97.985,9411,5767
10/26/2010,97.96,98.335,97.26,98.01,8277,5862
10/27/2010,97.935,98.16,95.985,97.41,11939,5257
10/28/2010,97.46,98.085,96.96,97.635,8987,5493
10/29/2010,97.36,97.585,96.035,96.885,8403,5135
11/01/2010,96.885,99.335,96.835,98.41,12313,4314
11/02/2010,98.31,99.96,98.285,99.36,8359,4472
11/03/2010,99.86,100.835,99.06,100.16,13557,4555
11/04/2010,100.585,102.285,100.41,101.96,9388,5096
11/05/2010,102.01,102.935,101.41,102.31,9388,4929
11/08/2010,102.735,102.935,101.435,102.51,8653,5187
11/09/2010,102.21,103.085,100.96,102.185,11024,5193
11/10/2010,101.885,103.685,101.56,103.26,16677,5612
11/11/2010,103.285,104.06,103.01,103.26,11335,5377
11/12/2010,103.11,103.285,99.985,100.335,14022,5329
11/15/2010,100.535,101.21,99.96,100.31,7243,5041
11/16/2010,100.035,100.185,97.485,97.81,10890,4922
11/17/2010,97.885,98.085,95.51,95.91,7920,4586
11/18/2010,95.96,97.76,95.76,97.285,6732,3756
11/19/2010,97.585,98.185,95.96,96.835,8463,4019
11/22/2010,97.06,97.735,95.51,96.61,7741,4154
11/23/2010,96.46,96.96,95.16,96.11,10265,4730
11/24/2010,95.935,99.16,95.885,98.71,9224,4569
11/26/2010,99.035,99.41,97.635,98.61,5162,4315
11/29/2010,98.735,100.785,98.435,100.585,7698,4634
11/30/2010,100.66,100.76,98.435,98.96,8692,3745
12/01/2010,98.96,101.81,98.535,101.61,9431,4044
12/02/2010,101.66,102.985,101.11,102.86,8317,4068
12/03/2010,102.785,104.335,102.01,104.06,9366,4028
12/06/2010,104.26,104.61,103.435,104.235,5604,4081
12/07/2010,103.735,105.61,102.96,103.56,9998,4003
12/08/2010,103.16,103.91,102.185,103.135,9388,4205
12/09/2010,103.41,104.285,102.585,103.235,15043,4105
12/10/2010,103.36,103.86,101.985,102.66,8921,4097
12/13/2010,102.535,104.335,102.31,103.46,7105,4221
12/14/2010,103.135,103.81,102.61,103.135,9525,3435
12/15/2010,103.135,103.96,101.685,103.485,10107,3536
12/16/2010,103.285,103.535,102.51,102.56,5348,3079
12/17/2010,102.585,103.36,101.885,102.76,4803,3557
12/20/2010,102.935,103.71,101.885,103.535,6424,3696
12/21/2010,103.335,104.26,103.21,103.985,4843,3471
12/22/2010,104.135,104.935,104.01,104.635,4594,3630
12/23/2010,104.785,105.785,104.485,105.66,4352,4105
12/27/2010,105.21,106.035,104.685,105.16,4265,4483
12/28/2010,104.96,105.835,104.935,105.66,2992,4643
12/29/2010,105.41,105.685,104.96,105.285,3058,4779
12/30/2010,105.185,105.56,103.16,104.01,7919,4377
12/31/2010,103.81,106.21,103.21,105.535,5562,4653
01/03/2011,105.56,106.71,105.335,105.71,7056,4667
01/04/2011,105.635,106.235,102.51,103.535,14237,4953
01/05/2011,103.46,104.985,102.235,104.46,13901,4220
01/06/2011,104.61,104.86,102.035,102.535,12984,3998
01/07/2011,102.36,103.61,101.235,102.185,11231,4177
01/10/2011,102.985,104.035,102.31,103.41,9445,3939
01/11/2011,103.51,105.56,103.11,105.26,9628,3617
01/12/2011,105.36,106.56,104.96,106.01,8275,3351
01/13/2011,106.135,106.51,104.96,105.56,8411,3037
01/14/2011,105.16,105.835,104.26,105.71,7447,2643
01/17/2011,105.735,106.11,104.86,105.16,1301,3037
01/18/2011,105.185,106.06,104.735,105.535,6388,2249
01/19/2011,105.435,106.235,104.685,105.035,8144,5504
01/20/2011,104.835,105.01,101.96,102.835,13614,6070
01/21/2011,102.685,103.435,102.11,102.335,7476,6836
01/24/2011,102.485,102.86,100.51,101.11,10408,7917
01/25/2011,100.985,101.11,99.335,99.435,8096,7818
01/26/2011,99.485,101.01,99.26,100.56,8662,8079
01/27/2011,100.785,100.885,98.435,98.885,8759,8503
01/28/2011,98.56,102.985,98.335,102.585,15987,8470
01/31/2011,102.585,106.085,101.66,105.435,15838,9245
02/01/2011,105.435,105.685,103.56,104.01,11969,7790
02/02/2011,103.835,105.01,103.31,104.085,7884,8122
02/03/2011,104.135,105.285,103.26,103.785,9442,8809
02/04/2011,103.86,104.885,101.71,102.26,11420,9010
02/07/2011,102.335,102.76,100.41,100.71,7007,9672
02/08/2011,100.585,101.335,99.085,100.185,11651,9975
02/09/2011,100.66,101.185,99.61,99.935,9478,9856
02/10/2011,100.11,101.135,99.235,99.96,9262,10057
02/11/2011,100.91,100.96,98.235,98.81,10625,10304
02/14/2011,98.81,99.76,97.835,98.035,9432,10016
02/15/2011,98.11,99.185,97.11,97.56,7845,9885
02/16/2011,97.66,99.185,97.335,98.235,8798,9890
02/17/2011,98.385,99.885,97.635,99.585,5303,9418
02/18/2011,99.685,102.935,98.91,102.935,8463,4924
02/22/2011,106.11,108.135,99.635,105.16,28403,4953
02/23/2011,105.435,109.685,104.885,107.835,17266,4532
02/24/2011,108.685,113.385,105.335,107.01,24350,5355
02/25/2011,106.385,108.91,105.885,107.61,14846,4317
02/28/2011,108.21,109.685,106.46,106.71,11133,4195
03/01/2011,106.71,110.485,106.01,109.36,13546,3176
03/02/2011,110.185,112.36,108.935,111.96,17394,3226
03/03/2011,112.085,112.685,109.91,111.635,16508,3598
03/04/2011,111.335,114.885,111.285,114.16,15001,3684
03/07/2011,114.385,116.685,113.985,115.185,19750,3810
03/08/2011,114.66,115.51,113.06,114.76,17622,3641
03/09/2011,114.71,115.66,113.635,114.11,13343,4073
03/10/2011,114.185,114.81,110.36,112.435,23986,4840
03/11/2011,112.385,112.76,108.96,110.885,17127,4343
03/14/2011,110.435,111.585,108.185,110.935,12938,3738
03/15/2011,111.51,111.56,106.135,106.91,18271,4174
03/16/2011,107.185,109.31,105.96,107.71,14535,3225
03/17/2011,107.935,111.735,106.41,111.16,10739,2542
03/18/2011,111.41,113.385,109.86,111.585,5724,1933
03/21/2011,112.135,113.235,111.61,112.06,8714,2412
03/22/2011,111.66,114.135,111.01,113.935,11195,2734
03/23/2011,113.81,115.31,113.335,114.71,9796,2609
03/24/2011,114.36,115.66,113.535,114.56,8619,2571
03/25/2011,114.435,114.91,113.435,114.36,7476,2670
03/28/2011,114.41,114.71,112.56,112.935,7811,2721
03/29/2011,112.935,113.96,111.66,113.76,7839,2673
03/30/2011,113.435,114.085,112.385,113.235,7505,2456
03/31/2011,113.31,115.785,113.135,115.685,8613,3016
04/01/2011,115.685,117.76,115.26,116.91,9661,3115
04/04/2011,117.135,117.76,116.56,117.435,6284,3177
04/05/2011,117.21,117.56,116.435,117.31,6811,3205
04/06/2011,116.96,118.16,116.71,117.785,7274,3388
04/07/2011,117.585,119.41,117.185,119.26,8062,3502
04/08/2011,119.235,122.185,119.085,121.76,9974,3343
04/11/2011,122.26,122.41,117.66,118.885,13012,3170
04/12/2011,117.935,119.185,114.41,115.21,17992,3085
04/13/2011,115.185,116.385,114.285,116.06,12318,3131
04/14/2011,116.26,117.51,114.71,117.06,9006,2887
04/15/2011,117.485,119.035,116.185,118.61,7448,2501
04/18/2011,118.385,118.535,115.485,116.085,7237,2216
04/19/2011,116.46,117.51,114.41,116.66,10231,2558
04/20/2011,116.81,120.035,116.36,119.835,9279,2790
04/21/2011,119.71,120.86,119.385,120.685,8000,2896
04/25/2011,120.735,121.86,119.485,120.66,6581,2731
04/26/2011,120.51,121.01,119.535,120.585,7032,2826
04/27/2011,120.31,121.785,118.935,121.135,12036,3170
04/28/2011,121.535,122.36,120.085,121.235,11912,3616
04/29/2011,121.16,122.56,120.66,122.31,6491,3549
05/02/2011,122.31,123.21,119.21,121.91,12016,3829
05/03/2011,121.385,121.61,118.685,119.435,11497,3427
05/04/2011,119.06,119.585,116.76,117.635,12709,3185
05/05/2011,117.235,117.76,106.61,108.185,27115,4115
05/06/2011,108.185,110.76,103.035,105.56,28195,3289
05/09/2011,106.685,111.785,105.81,110.935,15254,3056
05/10/2011,110.785,112.31,108.51,112.26,19331,3532
05/11/2011,111.885,113.06,105.885,106.585,22826,3106
05/12/2011,107.135,108.835,103.585,107.36,21557,3172
05/13/2011,107.235,109.085,105.485,108.035,13225,3057
05/16/2011,107.685,108.01,105.21,105.76,8484,2773
05/17/2011,105.26,106.185,103.385,105.285,8619,2480
05/18/2011,105.985,109.385,105.96,108.485,4487,1720
05/19/2011,108,109.175,106.55,106.85,8796,2468
05/20/2011,107.025,108.375,104.3,108.025,14584,2307
05/23/2011,107.675,107.975,104.3,105.625,11047,2228
05/24/2011,105.5,108,104.525,107.525,11593,2486
05/25/2011,107.15,109.55,106.125,109.25,11868,2620
05/26/2011,109.125,109.8,107.425,108.15,9990,3154
05/27/2011,108.05,109.175,107.95,108.525,6247,3154
05/31/2011,106.15,109.15,105.475,108.475,8415,3123
06/01/2011,108.475,109.1,105.4,106.075,9886,3366
06/02/2011,105.55,106.7,104.25,106.175,10364,3165
06/03/2011,106.575,106.6,103.9,106,8386,3199
06/06/2011,106.2,106.45,104.35,104.775,6495,3236
06/07/2011,104.55,105.525,103.5,104.875,8451,2901
06/08/2011,105.55,107.725,103.825,106.525,12145,3219
06/09/2011,106.65,108.2,106.55,107.7,7575,2803
06/10/2011,107.625,107.925,104.4,105.075,9255,2848
06/13/2011,104.625,105.1,101.9,103.075,9613,2997
06/14/2011,102.85,105.4,102.275,105.15,8135,2735
06/15/2011,105.375,105.725,99.85,100.575,13662,2581
06/16/2011,101.1,101.525,100.075,100.725,7233,2382
06/17/2011,100.875,101.15,97.6,98.775,6081,2206
06/20/2011,98.75,99.225,96.9,99,7789,2260
06/21/2011,99.2,100.45,98.275,99.55,12029,2106
06/22/2011,98.95,101.05,98.625,100.775,9976,2586
06/23/2011,99.775,99.825,95.075,96.4,20792,2759
06/24/2011,97.65,97.725,95.2,96.525,12289,2693
06/27/2011,96.525,96.65,94.975,95.975,9831,3006
06/28/2011,96.125,98.8,95.8,98.275,8451,2801
06/29/2011,98.725,101.25,98.025,100.15,16485,4348
06/30/2011,100.425,101.2,99.25,100.8,8822,3162
07/01/2011,100.8,100.8,98.825,100.325,12102,3052
07/05/2011,100.325,102.85,99.7,102.275,9174,3407
07/06/2011,102.375,103.125,101.275,102.025,7585,3195
07/07/2011,102.45,104.825,102.4,104.05,8701,3477
07/08/2011,104.1,104.575,100.975,101.575,10093,3236
07/11/2011,101.4,101.9,99.55,100.525,8529,3120
07/12/2011,100.5,102.875,98.925,102.8,9980,3519
07/13/2011,102.1,104.575,101.9,103.425,9744,3780
07/14/2011,103.075,104.275,99.925,101.075,10531,3551
07/15/2011,101.35,103.1,100.6,102.625,5608,3447
07/18/2011,102.75,103.05,100.075,101.3,4263,3030
07/19/2011,101.425,104.025,101.3,102.9,8263,3119
07/20/2011,103.525,104.425,101.975,103.45,8717,3276
07/21/2011,103.375,105.225,102.275,104.175,8905,3457
07/22/2011,104.1,105.225,103.475,104.925,6453,3407
07/25/2011,104.925,104.925,103.575,104.25,5329,3244
07/26/2011,104.225,105.675,102.775,104.65,9859,3412
07/27/2011,104.15,104.55,102.2,102.45,9358,3321
07/28/2011,102.35,103.05,101.575,102.5,7846,3399
07/29/2011,102.275,102.425,100,100.75,8324,3571
08/01/2011,100.75,103.65,98.475,99.95,12789,4012
08/02/2011,100.2,100.7,98.125,98.85,8451,3930
08/03/2011,98.175,98.8,96.3,96.975,9567,4026
08/04/2011,97.1,97.575,91.075,91.675,16485,4787
08/05/2011,91.525,93.3,87.85,91.925,19783,4593
08/08/2011,90.575,90.85,85.25,86.35,16114,4263
08/09/2011,86.325,88.1,80.75,84.35,21510,4553
08/10/2011,87.2,88.175,84.6,87.95,16938,4451
08/11/2011,87.05,91.025,85.95,90.775,17535,4098
08/12/2011,90.75,92.425,89.075,90.425,13926,4435
08/15/2011,90.425,93.125,89.475,92.925,8113,3934
08/16/2011,92.675,92.975,90.625,91.7,10354,3970
08/17/2011,92.175,94.05,91.7,92.625,5899,3961
08/18/2011,92.45,92.6,86.225,87.425,9194,3327
08/19/2011,86.6,88.7,84.3,87.325,14462,1810
08/22/2011,87.325,89.75,86.1,89.35,12995,1877
08/23/2011,89.25,91.3,88.325,90.375,13292,1676
08/24/2011,90.625,91.5,89.5,90.075,9429,1713
08/25/2011,90.1,91.475,87.925,90.225,10182,1761
08/26/2011,89.95,90.575,87.825,90.3,9177,1608
08/29/2011,90.35,93.225,90.05,92.2,5423,1636
08/30/2011,92.625,94.275,91.375,93.825,8115,1837
08/31/2011,93.625,94.45,92.575,93.725,8097,1853
09/01/2011,93.725,94.85,93.15,93.85,7402,1936
09/02/2011,93.725,93.925,90.35,91.375,9459,2039
09/06/2011,88.75,91.625,88.15,90.95,10882,1958
09/07/2011,91.375,95.425,91.125,94.275,8568,1937
09/08/2011,95,95.175,93.175,93.975,8045,1909
09/09/2011,93.675,94.425,90.575,92.175,8551,2013
09/12/2011,91.5,93.875,89.9,93.125,8612,2010
09/13/2011,93.8,95.45,92.775,95.125,7851,1860
09/14/2011,94.825,95.175,93.125,93.825,8376,1860
09/15/2011,93.575,95.1,92.8,94.325,6715,1695
09/16/2011,94.05,94.7,91.925,92.875,4569,1489
09/19/2011,92.55,92.55,89.625,90.5,7027,1550
09/20/2011,90.7,92.4,89.975,91.625,7221,1611
09/21/2011,91.15,92.7,89.35,90.625,11794,1649
09/22/2011,89.55,89.7,84.375,85.2,16161,2094
09/23/2011,85.2,86.5,82.25,84.55,15833,2088
09/26/2011,84.4,86.225,81.85,84.95,12681,1841
09/27/2011,86.1,89.475,85.625,89.15,11235,1695
09/28/2011,88.325,89.325,85.175,85.9,11353,1787
09/29/2011,85.25,88.7,84.325,86.85,14067,1738
09/30/2011,87.7,87.875,83.225,83.9,12958,1888
10/03/2011,83.5,84.325,80.975,82.3,12557,2091
10/04/2011,81.1,83.075,79.675,80.375,14303,2043
10/05/2011,82.95,84.6,81.625,84.375,11671,1864
10/06/2011,84.45,87.6,83.775,87.3,12796,2547
10/07/2011,87.25,88.7,86.05,87.675,11258,2394
10/10/2011,87.575,90.8,87.575,90.1,6282,2547
10/11/2011,90.325,91.35,88.675,90.5,12389,2507
10/12/2011,89.9,91.275,89.25,90.275,11108,2357
10/13/2011,89.55,90.075,87.875,88.925,13467,2469
10/14/2011,89.125,92.1,88.5,91.5,10198,2674
10/17/2011,92.125,92.9,90.525,91.075,6633,2825
10/18/2011,90.9,93.7,90.275,93.05,5853,2683
10/19/2011,93.025,94.2,90.55,90.825,11569,2003
10/20/2011,90.725,91.65,88.75,90.6,8907,1883
10/21/2011,90.95,93.425,90.5,91.925,7462,1889
10/24/2011,91.625,96.425,91.55,95.8,10960,2013
10/25/2011,96.25,99.15,95.625,97.7,16192,2259
10/26/2011,97.225,98.45,94.55,94.725,11856,2462
10/27/2011,95.425,98.775,95.325,98.475,10130,2479
10/28/2011,98.425,98.425,96.55,97.85,9796,2499
10/31/2011,97.925,98.3,95.9,97.725,8371,2838
11/01/2011,97.725,97.725,93.7,96.725,14731,3277
11/02/2011,96.025,98.3,95.5,97.025,9428,2960
11/03/2011,97.575,99.125,95.4,98.6,12033,3168
11/04/2011,98.7,99.45,97.4,98.775,10202,3432
11/07/2011,98.825,100.625,97.775,100.05,12257,2940
11/08/2011,100.175,101.6,99.8,101.325,10365,2907
11/09/2011,101.35,102.35,99.075,100.275,15618,2799
11/10/2011,100.25,102.9,99.7,102.3,11636,2991
11/11/2011,102.125,103.925,101.875,103.525,7087,2935
11/14/2011,103.675,104.2,101.65,102.675,8210,2817
11/15/2011,102.575,104.35,102.05,103.9,7409,2981
11/16/2011,103.8,107.4,102.95,107.125,9185,3098
11/17/2011,106.2,107.9,102.925,103.45,13351,1685
11/18/2011,103.175,104.8,101.225,102.2,11106,1921
11/21/2011,102.05,102.4,99.75,101.45,9612,1643
11/22/2011,101.65,103.225,101.05,102.525,10122,1613
11/23/2011,102.325,102.375,99.85,100.7,11203,1768
11/25/2011,101.525,102.3,99.525,101.3,7770,1965
11/28/2011,101.95,105.25,101.65,102.725,8820,2115
11/29/2011,102.225,104.675,101.75,104.325,9817,2279
11/30/2011,104.025,106.25,103.475,104.875,10266,2441
12/01/2011,104.875,105.675,103.375,104.725,8847,2337
12/02/2011,104.525,106.05,104.275,105.475,8904,2287
12/05/2011,106.025,106.95,104.775,105.525,8011,2292
12/06/2011,105,105.925,104.725,105.8,6774,2300
12/07/2011,105.625,106.475,104.2,105.025,9507,2231
12/08/2011,105.325,106.225,102.225,102.875,10539,2149
12/09/2011,102.6,104.425,101.9,103.925,8681,2127
12/12/2011,104.25,104.25,102.05,102.3,6553,1828
12/13/2011,102.375,105.775,102.15,104.675,10840,1848
12/14/2011,104.8,104.8,98.75,99.475,13478,1758
12/15/2011,99.425,100.5,97.825,98.4,8502,1304
12/16/2011,98,99.325,97.05,98.05,5418,1100
12/19/2011,98.05,98.95,97.1,98.35,6368,1161
12/20/2011,98.575,101.95,98.575,101.55,7286,1307
12/21/2011,101.75,103.525,101.1,102.975,8181,1499
12/22/2011,103.3,104.325,102.825,103.825,5534,1597
12/23/2011,103.8,104.525,103.55,103.975,2831,1567
12/27/2011,104.175,106.075,103.675,105.65,4001,1796
12/28/2011,105.575,106,103.425,103.65,5538,1428
12/29/2011,103.85,104.2,102.6,103.95,5548,1322
12/30/2011,104.1,104.45,102.9,103.125,4861,1182
01/03/2012,103.8,107.5,103.8,107.25,7346,1757
01/04/2012,107.3,108.025,106.175,107.525,8715,2006
01/05/2012,107.575,108.025,105.6,106.1,9802,2049
01/06/2012,105.7,107.1,105.15,105.85,7019,2017
01/09/2012,106.325,106.7,104.425,105.6,7396,2305
01/10/2012,105.65,107.7,105.6,106.55,7482,2080
01/11/2012,106.525,106.75,104.875,105.175,7444,1838
01/12/2012,105.4,107.275,102.825,103.4,11921,1951
01/13/2012,103.575,104.5,102,103,9271,1396
01/17/2012,103.25,105.325,102.925,105,6357,1305
01/18/2012,105.3,106.35,104.175,104.9,5242,1230
01/19/2012,105.4,106.4,104.275,104.7,5938,1377
01/20/2012,104.725,105.075,102.175,102.475,7172,1461
01/23/2012,102.375,104.425,101.575,103.725,6814,1689
01/24/2012,104.025,104.325,102.425,103.1,5307,1540
01/25/2012,103.425,104.575,101.65,103.55,8341,1776
01/26/2012,104.125,105.525,103.375,103.85,7504,1776
01/27/2012,104.075,104.775,103.225,103.7,7332,1906
01/30/2012,104.05,104.1,102.575,102.925,6249,1955
01/31/2012,103.075,105.425,102.025,102.625,10101,2158
02/01/2012,102.625,103.625,101.225,101.75,8730,2407
02/02/2012,101.275,102.125,99.575,100.5,8363,2309
02/03/2012,100.8,102.175,100.15,102,7707,2242
02/06/2012,101.9,101.9,100.525,101.05,5146,2225
02/07/2012,101.275,103.275,99.975,102.55,9203,2454
02/08/2012,102.8,104.25,102.25,102.85,8144,2048
02/09/2012,103.225,104.325,102.8,104,6156,2241
02/10/2012,103.975,103.975,101.525,102.825,7244,2096
02/13/2012,103.45,105.075,103.25,105.05,7096,2256
02/14/2012,104.875,105.975,104.45,104.9,6736,2087
02/15/2012,105.125,106.65,104.8,105.95,6783,1739
02/16/2012,106.025,106.825,105,106.45,4042,1644
02/17/2012,106.45,107.65,106.4,107.4,1217,1441
02/21/2012,108.35,110.275,108.35,110.05,9386,1569
02/22/2012,109.8,110.5,109.425,110.075,6692,1645
02/23/2012,109.8,112.525,109.25,111.625,10304,1870
02/24/2012,112.475,113.75,111.775,113.575,8829,1842
02/27/2012,113.525,113.525,111.075,112.35,9186,2005
02/28/2012,111.775,112.55,110.1,110.35,8163,2274
02/29/2012,110.275,111.225,108.65,110.875,10480,1841
03/01/2012,110.875,114.35,110.325,112.65,10782,1778
03/02/2012,112.475,112.825,109.575,110.5,9809,1901
03/05/2012,110.2,111.225,109.325,110.525,6880,1812
03/06/2012,111,111.075,108.3,108.5,8547,1714
03/07/2012,108.775,110.35,108.15,109.95,8393,1538
03/08/2012,110,111.025,109.675,110.375,7858,1630
03/09/2012,110.6,112,109.925,111.2,8665,1807
03/12/2012,111.3,111.45,109.15,110.15,6654,1583
03/13/2012,110.35,111.15,109.45,110.5,6645,1352
03/14/2012,110.55,111.5,108.925,109.225,7500,1261
03/15/2012,109.35,109.975,107.575,108.9,10868,1515
03/16/2012,109.35,111.125,108.95,110.85,4985,1103
03/19/2012,111,111.975,110.325,111.825,5114,1233
03/20/2012,111.625,111.625,108.975,109.35,8499,1329
03/21/2012,109.65,110.9,109.35,110.55,6586,1335
03/22/2012,110.15,110.4,107.775,108.625,8064,1332
03/23/2012,108.875,111.525,108.425,110.15,8540,1297
03/26/2012,110.15,110.625,109.45,110.3,5278,1390
03/27/2012,110.425,110.975,109.825,110.6,6071,1327
03/28/2012,110.05,110.2,107.975,108.675,8134,1273
03/29/2012,108.85,108.975,105.4,106.05,10302,1741
03/30/2012,106.575,107.4,106.05,106.3,6465,1623
04/02/2012,106.425,108.75,105.35,108.5,9100,1477
04/03/2012,108.3,108.45,106.875,107.275,8310,1574
04/04/2012,107.325,107.4,104.35,104.75,9204,1592
04/05/2012,105.25,106.675,104.625,106.575,6590,1578
04/09/2012,105.775,105.875,104.075,105.725,6028,1623
04/10/2012,105.525,106.25,103.95,104.3,8452,1594
04/11/2012,104.275,106.425,104.15,105.975,7762,1944
04/12/2012,105.825,107.525,105.675,106.925,6643,1796
04/13/2012,107.15,107.175,105.875,106.1,4737,1791
04/16/2012,106.05,106.675,105.075,106.2,5348,1546
04/17/2012,106.425,108.35,105.95,107.475,6231,1427
04/18/2012,107.525,107.75,105.475,105.95,4575,1257
04/19/2012,106.05,106.475,104.95,105.55,7266,1600
04/20/2012,105.825,107.5,105.7,106.7,5420,1921
04/23/2012,106.65,106.7,104.65,105.925,5744,1767
04/24/2012,106,106.9,105.6,106.375,5758,1866
04/25/2012,106.5,107.4,105.925,106.95,7962,2167
04/26/2012,106.8,107.75,106.675,107.375,4857,2133
04/27/2012,106.975,107.825,106.575,107.75,3983,2196
04/30/2012,107.75,107.975,106.7,107.7,4933,2212
05/01/2012,107.7,109.3,107.225,108.975,5408,2308
05/02/2012,108.8,108.875,107.75,108.05,5655,2223
05/03/2012,108.225,108.225,105.2,105.375,8466,2404
05/04/2012,105.45,105.55,100.35,101.325,13877,2408
05/07/2012,101.075,101.1,98.175,100.775,9904,2384
05/08/2012,100.875,100.925,98.325,99.825,8563,2226
05/09/2012,100.225,100.25,98,99.625,9208,2284
05/10/2012,99.275,100.5,98.9,99.9,7532,2122
05/11/2012,99.325,100,98.4,98.95,6588,2264
05/14/2012,98.525,98.625,96.475,97.6,7225,2152
05/15/2012,96.775,98.3,95.825,96.8,7889,2106
05/16/2012,96,96.975,94.65,95.625,9516,1915
05/17/2012,95.575,96.675,94.925,95.375,6953,1957
05/18/2012,95.625,95.65,93.75,94.3,5137,2030
05/21/2012,94.125,95.85,93.65,95.35,5029,2914
05/22/2012,95.5,95.8,93.7,94.35,5600,2940
05/23/2012,94,94.225,91.8,92.4,8801,2904
05/24/2012,92.9,94.05,92.325,93.15,6991,2687
05/25/2012,93.3,93.8,92.725,93.35,4569,2670
05/29/2012,93.65,94.7,92.75,93.25,7570,2811
05/30/2012,93.35,93.375,89.8,90.325,7578,3096
05/31/2012,90.025,90.75,88.35,89.025,8736,3130
06/01/2012,89.025,89.1,84.8,85.725,13925,3197
06/04/2012,85.525,86.875,83.725,86.475,10328,2921
06/05/2012,86.55,87.45,85.825,86.8,7323,3056
06/06/2012,86.7,88.775,86.525,87.525,7908,3106
06/07/2012,88.05,89.525,85.95,87.325,9847,2843
06/08/2012,86.175,87.2,84.475,86.6,8312,2828
06/11/2012,87.725,89.15,83.6,85.2,9564,2684
06/12/2012,83.775,86.2,83.6,85.825,8476,2383
06/13/2012,86,86.525,84.575,85.125,9140,2331
06/14/2012,84.95,86.925,84.775,86.4,7292,2030
06/15/2012,86.8,87.275,85.925,86.525,4824,1676
06/18/2012,87.5,88.25,84.55,85.775,4042,1313
06/19/2012,84.85,86.6,84.45,86.2,6320,2117
06/20/2012,86.1,86.55,82.7,83.3,11945,2651
06/21/2012,82.95,83.05,79.775,80.05,13943,3364
06/22/2012,80.075,82.2,79.4,81.6,9638,2759
06/25/2012,82,82.55,79.875,81.05,8047,2708
06/26/2012,81.05,81.55,80.2,81.2,7316,2709
06/27/2012,81.325,82.725,80.55,82.05,7302,2520
06/28/2012,82.35,82.7,79.125,79.55,9768,2934
06/29/2012,80.275,87.175,80.1,86.8,13936,2095
07/02/2012,86.55,86.925,83.975,85.6,9357,1935
07/03/2012,85.4,89.925,85.2,89.5,11092,2329
07/05/2012,88.925,90.825,88.325,89.075,13099,2342
07/06/2012,88.625,89,85.875,86.3,10071,2326
07/09/2012,86.125,88.325,85.875,87.85,8247,2325
07/10/2012,87.775,87.825,85.525,85.75,8828,2110
07/11/2012,85.95,88.35,85.95,87.65,10446,1760
07/12/2012,87.95,88.225,86.05,87.925,7999,1738
07/13/2012,87.7,89.475,87.45,88.95,7875,2115
07/16/2012,88.85,90.325,88.25,90.275,5157,2036
07/17/2012,90.05,91.3,89.275,91.075,7097,2028
07/18/2012,90.95,91.875,90.45,91.725,5759,2099
07/19/2012,91.925,94.8,91.725,94.525,10364,2239
07/20/2012,94.15,94.15,92.475,93.375,9930,2132
07/23/2012,93.3,93.3,89.475,89.7,11856,2270
07/24/2012,89.5,90.65,88.975,90.05,12806,2445
07/25/2012,89.65,90.9,88.375,90.525,12223,2105
07/26/2012,90.55,92.025,89.6,90.95,9596,1982
07/27/2012,90.85,92,90.675,91.675,6324,1841
07/30/2012,91.675,92.525,90.825,91.325,5205,1926
07/31/2012,91.15,91.85,88.875,89.6,9119,2383
08/01/2012,89.5,91.025,89.05,90.45,7557,2356
08/02/2012,90.425,91.2,88.475,88.675,9706,2699
08/03/2012,88.9,93.3,88.85,92.95,10193,2831
08/06/2012,92.925,93.875,92.2,93.75,5651,2798
08/07/2012,93.575,95.975,93.3,95.225,6491,3075
08/08/2012,95,96.375,94.4,94.9,7733,3428
08/09/2012,95.025,95.75,94.65,94.9,5209,3699
08/10/2012,94.975,95.4,93.25,94.425,6671,3704
08/13/2012,94.8,95.7,93.625,94.275,7372,3969
08/14/2012,94.25,95.475,94.125,94.975,5150,4025
08/15/2012,94.775,96.45,94.25,95.875,7033,4368
08/16/2012,95.8,97.325,95.5,97.15,6395,4351
08/17/2012,96.8,97.85,96.525,97.55,3807,3910
08/20/2012,97.975,98.1,96.55,97.475,5755,3750
08/21/2012,97.4,99.1,97.275,98.075,6728,4062
08/22/2012,98.15,98.775,97.5,98.475,6862,4467
08/23/2012,98.6,99.5,96.975,97.5,6769,4947
08/24/2012,97.275,98.375,96.625,97.375,5700,5245
08/27/2012,97.775,98.95,95.65,96.7,7429,5311
08/28/2012,96.925,97.75,96.35,97.55,5184,5455
08/29/2012,97.325,97.6,96,96.725,6833,5298
08/30/2012,96.425,96.825,95.175,95.85,5634,5291
08/31/2012,95.9,98.125,95.725,97.7,7012,5284
09/03/2012,97.625,98.5,97.225,98.225,878,5382
09/04/2012,98.1,98.6,96.175,96.525,7145,5326
09/05/2012,96.825,97.325,95.475,96.575,7529,5331
09/06/2012,97.3,98.95,95.8,96.75,9932,5471
09/07/2012,95.95,97.95,95.3,97.65,10926,5451
09/10/2012,97.575,97.875,96.6,97.775,4989,5220
09/11/2012,97.525,98.55,97.325,98.4,5351,5162
09/12/2012,98.075,99.275,97.825,98.225,5059,5128
09/13/2012,98,99.8,97.7,99.525,7713,4870
09/14/2012,99.325,101.625,99.25,100.225,6130,4806
09/17/2012,100.275,100.75,95.7,97.85,8310,4796
09/18/2012,97.95,98.425,96.325,96.525,4076,4545
09/19/2012,96.75,97.375,92.475,93.2,11561,3978
09/20/2012,93.15,94,91.85,93.325,8336,3899
09/21/2012,93.9,94.725,93.4,93.8,7439,3928
09/24/2012,94.05,94.075,91.975,92.825,7518,4127
09/25/2012,93.025,94.15,91.325,92.275,7914,4337
09/26/2012,91.7,92.225,89.85,90.875,10552,4749
09/27/2012,91.05,93.275,90.8,92.75,9616,4870
09/28/2012,93.25,93.6,92.3,93.1,7735,5012
10/01/2012,92.95,94.225,92.175,93.375,8620,5157
10/02/2012,93.325,93.85,92.5,92.8,7634,5902
10/03/2012,92.5,92.7,88.6,89.05,13703,6190
10/04/2012,88.925,92.75,88.825,92.6,10858,5498
10/05/2012,92.375,92.6,89.9,90.775,10028,5642
10/08/2012,90.725,90.8,89.1,90.225,7348,6463
10/09/2012,90.5,93.825,90.2,93.3,11919,6554
10/10/2012,93.075,94.55,91.95,92.15,11723,6805
10/11/2012,92.1,93.825,92,92.975,9195,6971
10/12/2012,93.325,93.575,92.05,92.75,7422,6957
10/15/2012,92.525,93.075,90.7,92.75,9052,7313
10/16/2012,92.775,93.225,92.15,93,6299,7391
10/17/2012,93.025,93.75,92.45,93.025,5638,7368
10/18/2012,92.9,93.475,91.525,93,4278,7295
10/19/2012,92.975,93.975,90.65,90.925,8627,8468
10/22/2012,90.65,91.725,89.05,89.125,7713,9031
10/23/2012,89.575,89.775,86.2,87.15,8594,9603
10/24/2012,87.125,87.95,85.425,86.2,7554,10046
10/25/2012,86.025,87.2,85.725,86.525,6006,10090
10/26/2012,86.5,86.825,85.45,86.75,5947,10286
10/29/2012,86.925,87.075,85.125,86.025,3451,10334
10/30/2012,85.725,86.7,85.575,86.15,2741,10365
10/31/2012,86.225,87.675,86.075,86.725,6601,10366
11/01/2012,86.55,87.875,86.375,87.575,6413,10600
11/02/2012,87.35,87.725,85.125,85.325,8799,10579
11/05/2012,85.2,86.375,84.85,86.125,6074,10939
11/06/2012,86.175,89.7,85.875,89.175,9171,10663
11/07/2012,88.675,89.3,84.525,84.925,12618,10851
11/08/2012,85.025,86.175,84.7,85.575,8326,10702
11/09/2012,85.425,87.225,84.6,86.55,8987,10531
11/12/2012,86.65,87,85.75,86.05,5319,10407
11/13/2012,86.075,86.425,85.05,85.85,5833,10284
11/14/2012,85.875,87.15,85.4,86.8,2927,2795
11/15/2012,86.825,87.7,85.575,86.35,6037,3143
11/16/2012,86.4,87.875,85.9,87.4,8072,3171
11/19/2012,87.725,90.3,87.625,89.75,6953,3466
11/20/2012,89.575,89.675,86.65,87.225,9442,2939
11/21/2012,87.775,88.4,86.85,87.85,6670,2997
11/23/2012,87.6,89,87.225,88.75,3244,3074
11/26/2012,88.75,88.775,87.725,88.225,4239,3019
11/27/2012,88.275,88.7,87.3,87.65,5924,3193
11/28/2012,87.825,87.875,85.825,86.975,6619,3089
11/29/2012,87.125,89.175,87.05,88.55,6191,3167
11/30/2012,88.075,89.45,87.95,89.375,6207,3458
12/03/2012,89.375,90.8,89.1,89.575,5545,3557
12/04/2012,89.475,89.675,88.05,88.975,5437,3211
12/05/2012,88.975,89.5,87.925,88.35,4828,2949
12/06/2012,88.35,88.725,86.15,86.725,6365,2865
12/07/2012,86.875,87.375,86.25,86.4,5372,2884
12/10/2012,86.45,87.225,85.775,86.025,4349,3122
12/11/2012,86.125,86.825,85.675,86.275,5064,2934
12/12/2012,86.225,88.175,86.15,87.25,6493,2842
12/13/2012,87.2,87.425,86.275,86.375,5373,3684
12/14/2012,86.6,87.425,86.525,87.2,5019,3241
12/17/2012,87.45,88.175,86.975,87.675,3690,3110
12/18/2012,87.95,88.65,87.7,88.4,4959,2940
12/19/2012,88.45,90.325,88.25,89.975,6533,2943
12/20/2012,89.625,90.55,89.25,90.125,5196,2959
12/21/2012,90,90.1,87.95,88.65,5399,2821
12/24/2012,88.55,88.85,88.2,88.6,1160,2821
12/26/2012,88.8,91.275,88.675,90.975,5110,3058
12/27/2012,91.025,91.45,90.05,90.875,4171,3047
12/28/2012,91.125,91.5,90.325,90.8,3591,2995
12/31/2012,90.5,92,90,91.825,3562,2995
01/02/2013,91.775,93.85,91.575,93.125,6113,3098
01/03/2013,92.85,93.275,92.5,92.925,4051,3180
01/04/2013,92.85,93.225,91.55,93.1,5097,3180
