"Date","Open","High","Low","Close","Volume","OI"
10/25/2001,436.3,444,436.3,444,694,348
10/26/2001,455.3,455.3,445,446.5,643,421
10/29/2001,446.1,447.7,441.3,441.9,582,560
10/30/2001,446.1,446.1,428.4,433.9,604,652
10/31/2001,435.2,439.7,429.2,437.8,981,743
11/01/2001,435.7,442.8,429.2,442.4,691,755
11/02/2001,443.7,445.5,440.9,441.5,472,816
11/05/2001,446.7,448.6,445.3,446.8,741,1046
11/06/2001,446.7,448.6,444.2,447.2,1036,2032
11/07/2001,444.2,454,444.2,451.7,561,2073
11/08/2001,453.7,458.7,450.9,452.2,924,2067
11/09/2001,447.5,449.2,444.5,448.7,405,2031
11/12/2001,440.7,450.1,440.5,448.4,184,2016
11/13/2001,440.7,456.9,440.5,455.2,344,2043
11/14/2001,453.9,462.2,453.6,459.5,913,2249
11/15/2001,462,463.8,457.9,460,588,2385
11/16/2001,462.2,462.2,458.2,461.1,703,2432
11/19/2001,463.2,464.4,462.2,462.6,684,2495
11/20/2001,463.2,469.1,462.2,467.3,1244,3045
11/21/2001,465.7,469.1,458.8,459.2,150,3036
11/23/2001,454.2,469.1,454.2,469.1,496,3191
11/26/2001,470.7,470.7,466.5,469.6,412,3233
11/27/2001,470.7,473.1,466.5,471.4,297,3497
11/28/2001,468.7,473.1,465.1,465.1,1045,3521
11/29/2001,467.9,469.1,462,468,342,3346
11/30/2001,472.4,473.6,468.5,469.7,715,3562
12/03/2001,465.7,467.8,464.2,467.8,491,3621
12/04/2001,465.7,472.2,463.8,472.2,588,3258
12/05/2001,468.2,488.8,466.7,487.7,401,3413
12/06/2001,480.7,492.2,479.7,489.3,194,3462
12/07/2001,490.5,493,489.2,489.7,316,3534
12/10/2001,488.7,491,484.6,484.7,517,3623
12/11/2001,488.7,491,481.8,486.5,592,3564
12/12/2001,486.7,488,479.2,482.1,312,3565
12/13/2001,484.7,485.7,480.2,481.2,85,70
12/14/2001,478.2,481.8,476.7,481.8,353,394
12/17/2001,483.2,488.7,481.7,487.2,1168,1046
12/18/2001,483.2,495.6,481.7,492.5,556,1417
12/19/2001,495.6,495.6,489.7,492.8,600,1365
12/20/2001,492.2,495.2,485.3,486.7,370,1527
12/21/2001,487.7,495.4,486.7,493.5,379,1642
12/24/2001,493.5,496.2,493.5,495,56,1676
12/26/2001,497.2,501.2,497.2,499.7,54,1612
12/27/2001,497.2,503.2,497.2,501.8,571,2048
12/28/2001,504.1,505.7,501.2,502.7,504,2202
12/31/2001,502.7,504.1,495.8,498,769,2166
01/02/2002,494.7,494.7,487.7,490.7,478,2220
01/03/2002,494.7,504.2,487.7,499.9,529,2271
01/04/2002,507.7,511.4,503.9,509.7,798,2613
01/07/2002,509.7,510.2,505.8,507.2,1390,2762
01/08/2002,509.7,510.5,500.7,503,1113,2794
01/09/2002,507.7,512.8,507.7,510.7,719,2818
01/10/2002,507.7,512.8,502.4,504.2,492,2950
01/11/2002,506.7,506.8,498.7,500.7,397,2934
01/14/2002,498.2,498.2,492,493.2,709,2969
01/15/2002,498.2,498.2,489.2,490.6,798,3158
01/16/2002,492.7,495.2,487.2,490.4,1443,3321
01/17/2002,490.2,490.2,484,485.6,778,3610
01/18/2002,486.8,490.8,482.5,482.5,924,3580
01/22/2002,486.3,486.7,480.1,480.1,843,3659
01/23/2002,486.3,486.7,476.2,485,923,3556
01/24/2002,479.7,491,476.2,488.5,612,3560
01/25/2002,486.2,490,484.8,487.7,516,3643
01/28/2002,488.2,492.2,486.6,488.1,701,3475
01/29/2002,488.2,492.5,481.1,482.7,1128,3486
01/30/2002,491.3,492.5,477.1,485.2,753,3477
01/31/2002,481.8,491.4,477.1,489.7,490,3597
02/01/2002,491.2,493.8,487.8,489.5,1126,3834
02/04/2002,487.7,488.7,481,481.6,878,4080
02/05/2002,487.7,488.7,473.9,478.7,838,4005
02/06/2002,477.7,480.1,469.9,473.4,738,4057
02/07/2002,478.7,479.2,462.8,470,1227,4029
02/08/2002,471.4,476.5,465.7,476.5,798,3722
02/11/2002,475.8,480.3,475.7,480.3,366,3608
02/12/2002,475.8,481.9,470.7,481.7,786,3640
02/13/2002,470.7,485.9,470.7,483.7,581,3640
02/14/2002,482.7,487.1,481.7,482,704,3629
02/15/2002,479.7,481.2,475.3,477.2,821,3514
02/19/2002,475.4,475.7,469.9,470.1,409,3543
02/20/2002,475.4,475.4,465.9,470.7,972,3536
02/21/2002,470.2,476.8,465.9,474.2,977,3597
02/22/2002,466.4,474.7,465.6,473.5,1066,3791
02/25/2002,475.6,475.6,472.6,475.1,886,3740
02/26/2002,475.6,480.3,472.6,478.9,722,3751
02/27/2002,478.1,484.4,474.7,481.3,907,3783
02/28/2002,480.2,484.4,478.2,479.2,1123,3782
03/01/2002,478.2,487.6,477.4,487.3,978,3763
03/04/2002,488.5,496.6,488,496.2,1178,3792
03/05/2002,488.5,500.7,488,498.2,1007,3789
03/06/2002,494.7,501.3,493.7,501,861,3826
03/07/2002,505.2,509.1,503.2,504.1,519,154
03/08/2002,510.7,511.2,506.3,508.2,1049,467
03/11/2002,508.7,510.8,505.3,510.3,1179,779
03/12/2002,508.7,510.7,502.7,510.5,724,803
03/13/2002,508.7,510.7,502.7,505.4,803,741
03/14/2002,506.7,509.6,503.4,505.4,619,832
03/15/2002,506.2,510.9,504.2,508.1,809,838
03/18/2002,510.7,513.1,508.3,511.7,828,939
03/19/2002,510.7,516,508.3,512.8,477,1066
03/20/2002,514.4,516,509.1,510.2,938,1112
03/21/2002,515.7,515.7,507.5,510.2,1192,1280
03/22/2002,512.5,518.5,510.7,511.1,1081,1285
03/25/2002,512.8,512.9,505.7,507.6,746,1251
03/26/2002,512.8,512.9,505.4,508.2,1125,1345
03/27/2002,506.7,515.4,505.2,513,1086,1504
03/28/2002,515.7,520.2,513.2,516.2,1072,1526
04/01/2002,512.1,513.2,507.3,512.6,1059,1321
04/02/2002,512.1,516.6,507.3,512.7,1735,1987
04/03/2002,508.7,514.4,507.5,508.7,2310,2947
04/04/2002,511.7,511.8,503.8,506.9,2382,3503
04/05/2002,507.2,513.1,506.1,507,1384,3747
04/08/2002,506.7,512.6,501.7,512.3,1562,4192
04/09/2002,506.7,515.8,501.7,514.3,1115,4150
04/10/2002,513.7,519.7,511.8,518.8,1657,3777
04/11/2002,513.2,522,513.2,517.3,1385,3725
04/12/2002,516.4,525.9,513.7,525.2,1676,4648
04/15/2002,526.7,527.9,519.7,522.6,1735,4089
04/16/2002,526.7,530.9,519.7,530.8,948,4151
04/17/2002,526.7,534.9,526.2,529.2,1807,4083
04/18/2002,533.7,534.9,522.6,527.2,1404,4136
04/19/2002,528.6,530.2,525.4,526.5,776,4208
04/22/2002,524.4,524.4,519.1,521.2,1446,4648
04/24/2002,522.3,525.1,515.3,515.4,2140,4662
04/25/2002,522.3,525.1,512.2,517.9,1794,4605
04/26/2002,519.8,520,508.8,509.2,1703,4804
04/29/2002,510.2,512.8,507.8,508.7,1743,4803
04/30/2002,510.2,517.7,509.5,516.8,1280,4758
05/01/2002,520.2,522.2,511,522.2,1854,4805
05/02/2002,522.6,524.2,519.2,522.3,1087,4784
05/03/2002,522.4,523.5,517.7,520.2,781,4846
05/06/2002,520.7,522.9,510.5,510.5,1152,4892
05/07/2002,514.1,514.1,508,509.3,2080,4854
05/08/2002,514.5,516.8,513.3,514.1,2135,5087
05/09/2002,518.2,520,509.4,509.4,1684,5183
05/10/2002,509.9,511.9,500.1,500.1,1813,5157
05/13/2002,502.7,509.2,500.7,509.2,2023,4708
05/14/2002,513.7,523.2,511.7,523.2,2712,5530
05/15/2002,518.6,525.3,516.9,523.4,2091,6155
05/16/2002,523.2,523.2,514.4,515.4,1777,29543
05/17/2002,516.2,520.2,514.3,517.7,1050,6864
05/20/2002,516.2,517.2,511.2,512.1,1686,6864
05/21/2002,512.3,517.2,502.9,504.7,1686,7216
05/22/2002,508.6,508.6,498.5,500.5,2905,8177
05/23/2002,501.6,509,499,509,2906,7883
05/24/2002,510.2,512.7,501.2,502.6,1738,8082
05/28/2002,507.6,507.6,495.4,500.7,1588,8305
05/29/2002,496.9,499.7,493.9,495.4,2183,8433
05/30/2002,493.7,499.2,491,496.6,2700,8520
05/31/2002,497.7,502.6,493.2,496.3,1806,8680
06/03/2002,493.2,498.1,480.9,482.7,2211,8717
06/04/2002,480.7,483.7,475.1,481.7,3350,8751
06/05/2002,476.8,486,476.8,482.8,2442,8848
06/06/2002,481.9,482.3,473.2,473.45,2022,8848
06/07/2002,467.7,480.2,465.7,477.7,2164,8848
06/10/2002,479.7,482.4,474.2,478,2230,9721
06/11/2002,479,481.7,470.2,470.8,2883,9647
06/12/2002,470.7,473.3,465.2,470.2,2336,11
06/13/2002,467.6,472.6,463.6,465.85,3509,1176
06/14/2002,455.1,468.9,454.6,466.6,3141,1373
06/17/2002,469.6,480.7,469.6,479.6,3030,1708
06/18/2002,479.6,484.3,474.7,483.6,3134,1996
06/19/2002,482,483.5,470.7,473,5009,2203
06/20/2002,473,479.1,467.9,471,3804,1755
06/21/2002,471.2,474.3,465.6,469.9,2527,1924
06/24/2002,473.6,474.1,460.9,468.1,4167,2149
06/25/2002,469.9,472.6,458.6,460.9,4763,2794
06/26/2002,453.1,462.6,447.1,461.2,5580,3018
06/27/2002,461.2,469.2,457.5,468.6,5191,3862
06/28/2002,468.1,473.8,465.6,471.5,3830,4446
07/01/2002,467.2,470.6,453.1,453.1,3017,4155
07/02/2002,452.1,457.7,439.3,439.3,4358,4093
07/03/2002,439.1,441.2,430.5,435.6,2951,4274
07/05/2002,433.6,451.1,433.6,451.1,891,4151
07/08/2002,446.6,451.3,440.6,440.6,3559,4364
07/09/2002,440.6,444.5,436.3,438.1,4722,4256
07/10/2002,443.5,443.5,427.5,428.1,4328,4534
07/11/2002,427.1,427.1,416.1,423.4,4184,4541
07/12/2002,425.7,430.1,419.4,420.6,3109,4676
07/15/2002,420.6,422.1,404.7,416.8,3484,4666
07/16/2002,422.5,422.5,411.6,416.1,4630,4992
07/17/2002,416.1,425.1,408.1,420.4,5134,4974
07/18/2002,419.6,420.4,404.2,404.5,4248,5146
07/19/2002,406.1,406.1,393.1,396.1,3899,5398
07/22/2002,391.1,399.3,383.1,387.7,5856,4928
07/23/2002,386.2,390.1,369.3,371.1,5182,5840
07/24/2002,368.3,390,354.9,389.2,5659,6031
07/25/2002,387.1,394.4,377.7,386.4,5679,5717
07/26/2002,387.6,393.8,382.9,393.1,3655,5521
07/29/2002,382.6,410.1,382.6,406.5,3026,5689
07/30/2002,407.6,411.9,398,409.6,4340,5072
07/31/2002,402.6,410,399.1,400.8,4988,5078
08/01/2002,399.1,404.1,395.1,396.8,4723,4928
08/02/2002,396.6,396.7,383.7,384.1,3273,5065
08/05/2002,383.6,387,374.2,374.6,4548,4990
08/06/2002,380.1,389.9,380.1,388.6,3536,5120
08/07/2002,388.1,395.5,383.5,392.1,5250,5171
08/08/2002,389.1,398.8,387,397.5,4318,5532
08/09/2002,391.1,400.7,391.1,394.9,3824,5672
08/12/2002,388.1,398,388.1,395.9,2766,5467
08/13/2002,396.1,398.4,384.6,385.5,3950,5884
08/14/2002,387.1,398.1,381.6,397.1,6669,5955
08/15/2002,396.6,405.4,396,398.9,5081,6266
08/16/2002,396.8,406,393.1,404.1,3746,6255
08/19/2002,403.1,410.4,402.6,410.1,3221,6344
08/20/2002,407.1,408.8,404.5,405.3,4499,6487
08/21/2002,408.1,416.4,405.1,416.4,5970,6603
08/22/2002,416.4,420,411.9,416.6,3775,6690
08/23/2002,416.6,417.1,407.4,407.4,2793,6728
08/26/2002,409.4,415.9,405,413.9,4067,7143
08/27/2002,416,418.1,404.8,405.9,4757,6977
08/28/2002,405.9,405.9,397.1,398.7,3244,7031
08/29/2002,398.1,405,393.5,402.5,3722,7218
08/30/2002,396.6,404.7,396.6,399.2,1967,7342
09/03/2002,393.6,397.1,385.4,387.4,3558,7577
09/04/2002,387,397.8,386,395.2,3902,7773
09/05/2002,396.8,397.6,388.1,389.1,5034,7730
09/06/2002,394,400.9,393.4,400.1,3507,8309
09/09/2002,396.8,402.6,392.4,398.4,5416,8136
09/10/2002,401,403.3,396.8,401.9,4716,8068
09/11/2002,407.2,407.6,399.1,399.1,1375,36
09/12/2002,398.8,401.3,393.7,395.3,3075,1169
09/13/2002,392.6,398.9,390.9,398.1,3178,1876
09/16/2002,402.8,402.8,392.8,395.1,3985,1884
09/17/2002,401.3,402.6,387,388.6,4425,2489
09/18/2002,386.2,388.8,380.7,382.6,6340,3139
09/19/2002,375.5,382.5,372.9,373.4,4388,3392
09/20/2002,377.3,379.3,373.3,375.3,3654,3762
09/23/2002,372.6,374.5,364.4,367.3,2947,3757
09/24/2002,366.7,369.1,359.9,364.3,4945,4648
09/25/2002,364.3,373.8,363.8,373.8,7653,5293
09/26/2002,370.8,380.3,370.8,379.2,6831,6299
09/27/2002,374.3,379.9,369,369,6193,5699
09/30/2002,368.3,372.6,361.7,367.8,7964,5735
10/01/2002,368.8,379.3,364.2,378.9,6749,6761
10/02/2002,375.6,378,368.3,370.6,6895,6740
10/03/2002,369.8,372.8,363.9,365.8,5983,7165
10/04/2002,366.8,368.3,353.8,358.3,7615,7622
10/07/2002,354.8,357.3,344.8,346.7,6951,7601
10/08/2002,349.4,350.1,341.6,349.3,6622,8075
10/09/2002,346.4,349.7,333.8,334,11068,8443
10/10/2002,333.6,344.6,331.9,343.8,7759,8824
10/11/2002,347.3,356.5,333.9,353.3,5196,9320
10/14/2002,347.3,355.3,345.9,355.1,3478,8743
10/15/2002,363.7,369.3,359.8,368.8,5931,9031
10/16/2002,362.8,366.3,357.6,359.7,5329,9159
10/17/2002,360.3,370.4,360.1,370.1,5571,9687
10/18/2002,370.4,375.8,366.8,371.8,4298,8705
10/21/2002,368.8,377.2,367.5,375.6,3766,8611
10/22/2002,376.8,376.8,369.4,371.5,5512,8671
10/23/2002,370.8,379.3,366.7,376.3,7037,8658
10/24/2002,376.9,379.9,371.8,373.5,6455,8891
10/25/2002,372.8,381.6,371.8,381.3,4992,8486
10/28/2002,385.8,385.8,376.1,377.6,5562,8431
10/29/2002,377.3,377.8,369.7,376.5,5306,8353
10/30/2002,378.8,383.7,375.9,383.3,6507,8839
10/31/2002,383.8,385.4,380.3,381.4,6830,9068
11/01/2002,381.3,390.8,379.2,390.3,8046,10124
11/04/2002,392.8,399.7,392.8,394.3,6609,10213
11/05/2002,394.8,394.9,390.3,394.7,5098,10377
11/06/2002,396.4,401.3,393.9,401.1,7008,11552
11/07/2002,400.8,402.7,389.7,389.8,4897,11550
11/08/2002,390.6,394.1,385,385.6,5438,11185
11/11/2002,382.8,385.7,376.6,377.5,3681,11364
11/12/2002,378.8,386.2,377.3,383.7,7027,10996
11/13/2002,381.3,387.9,378.5,385.8,7381,11818
11/14/2002,386.7,394.6,383.8,393.3,6984,12694
11/15/2002,392.8,395.8,390.5,392.8,4579,13284
11/18/2002,395.8,396.9,388.5,390.1,9555,12809
11/19/2002,393.3,404.5,386.1,387.3,7474,12425
11/20/2002,387.3,398.1,385.5,398.1,7238,13036
11/21/2002,398,406.6,396.3,405.5,6333,13430
11/22/2002,405.4,409.4,402.1,407.3,5283,13506
11/25/2002,407.8,413.1,406.1,411.2,6520,14306
11/26/2002,411.8,412.5,404.5,407.1,7208,14421
11/27/2002,409.3,418.3,408.8,416.9,6173,15309
11/29/2002,416.9,420.6,411.2,414.2,3098,15350
12/02/2002,413.2,424.1,412.7,416.8,6688,15338
12/03/2002,416.7,417.9,408.3,409.5,7233,14676
12/04/2002,409.3,409.3,401.4,406.1,7207,14447
12/05/2002,405.3,409.1,400.8,402.1,5751,14550
12/06/2002,398.8,406.2,397.7,403.8,7161,14954
12/09/2002,401.1,404.8,393.3,393.3,7151,14817
12/10/2002,393.3,402.5,393.3,401.6,5906,14580
12/11/2002,400.8,404,398.8,401.5,6637,110
12/12/2002,403.3,404.8,400.1,401.5,4544,1546
12/13/2002,401.5,403.4,394.3,394.9,4042,2107
12/16/2002,396.4,402.8,396.4,402.5,5327,2809
12/17/2002,401.6,402.6,397.3,398.2,5811,4080
12/18/2002,398.5,400.8,390.1,391.3,4860,3888
12/19/2002,394,396.5,388.1,390.3,7714,4943
12/20/2002,393,395.9,391.3,394.8,4188,5733
12/23/2002,398,398.3,392.9,398,2880,6880
12/24/2002,397.8,399.1,394.8,396.2,1795,7210
12/26/2002,396.5,400.5,395,396,2802,6995
12/27/2002,398,398,389.8,390,3672,5953
12/30/2002,395,395,386.5,390.5,4912,5700
12/31/2002,389.9,395.3,387.5,390.7,7983,6309
01/02/2003,392.2,400,389.7,399,5578,5936
01/03/2003,399,399.9,395.8,399.8,6322,6502
01/06/2003,403.3,405.7,397.6,402.3,6112,6291
01/07/2003,402.7,404.4,397.7,400.5,9209,7272
01/08/2003,400.2,400.2,395.7,397.5,8992,8118
01/09/2003,398.6,404.7,397.4,402.8,8868,7795
01/10/2003,403.5,405.8,397.9,403.4,6306,7884
01/13/2003,404.8,408.3,400.2,404.8,8526,8795
01/14/2003,405,406.9,402,404,6395,8677
01/15/2003,404.1,406.1,400.5,403.3,7927,9602
01/16/2003,403.6,406.9,401,402.5,8627,9393
01/17/2003,403.5,407,393.8,395.7,6674,10696
01/21/2003,395.3,397.1,389.6,389.9,6363,11547
01/22/2003,390.9,391,386.2,387.5,7761,12270
01/23/2003,389.5,391.9,386.8,388.8,7208,13135
01/24/2003,389,389.5,381,381,8365,14176
01/27/2003,381.5,382.4,374.5,374.5,6914,14798
01/28/2003,375.5,380.9,372.3,378.4,11256,16827
01/29/2003,378.4,383.2,368.8,380.9,10661,18324
01/30/2003,382,382.5,373.5,374,9589,20729
01/31/2003,373.5,381,371.7,379.6,8993,21112
02/03/2003,381.5,381.5,376.1,376.9,7071,21322
02/04/2003,376.5,385.5,371,378,8249,22395
02/05/2003,377.1,378.8,372.1,374.8,8539,22610
02/06/2003,375,375,369.8,372,6890,23793
02/07/2003,372.5,375.5,365,366,8570,26263
02/10/2003,367.5,369.3,362.9,368.6,9629,28493
02/11/2003,370,370.3,363.8,368.5,12439,32461
02/12/2003,368,368.8,361.7,362.4,6985,32643
02/13/2003,363.4,364.1,357.9,362.3,7482,32890
02/14/2003,361.9,366.3,360.7,366.1,6934,32469
02/18/2003,366.4,373,366.4,373,6770,32102
02/19/2003,371.3,371.8,365.1,367.5,7928,31926
02/20/2003,368.1,369,365.4,366.8,5676,31783
02/21/2003,366.1,372.5,364.4,369.6,9256,32074
02/24/2003,368.8,369.6,363.8,365.3,9312,33132
02/25/2003,362.9,369.5,360.4,369.5,10418,33089
02/26/2003,368.3,368.6,363.4,366,8522,33044
02/27/2003,367,369.9,364.7,368.2,10155,33051
02/28/2003,369,371.2,366.7,368,7340,33608
03/03/2003,370,372.5,364.6,367.3,8717,35086
03/04/2003,367.1,367.1,362.3,362.8,5222,35318
03/05/2003,361,365.1,361,362.7,8003,33238
03/06/2003,361.6,362.6,358.1,361.5,5711,33494
03/07/2003,361.1,363.3,356.6,361.9,8040,33530
03/10/2003,360.7,360.7,354.3,355.2,7396,34902
03/11/2003,354.5,358.4,353,353.8,7216,232
03/12/2003,353.9,354,350,353,8517,291
03/13/2003,356.3,363.6,355.1,363.6,7927,2395
03/14/2003,364.5,365.6,360.9,363.5,10737,3347
03/17/2003,361.6,372.6,359.7,371.6,14351,5792
03/18/2003,370.7,376.7,370.2,376.5,10848,8166
03/19/2003,376.1,378.6,372.2,375.9,9476,9902
03/20/2003,372.2,379.4,369.6,377.9,10992,11014
03/21/2003,379,384.3,376,383.1,9850,13902
03/24/2003,376.1,382,373.1,375.1,10461,15747
03/25/2003,375,380.5,374.4,379.5,12535,17259
03/26/2003,380.3,380.3,374.5,374.6,8644,16837
03/27/2003,374.3,378.1,372.1,376.9,8376,17566
03/28/2003,376,379,374.7,376.4,5923,18199
03/31/2003,372.2,376,369,372.6,12020,17921
04/01/2003,369.6,376.7,368.5,376.6,9230,18373
04/02/2003,380.7,385.1,376.1,383.1,9049,18186
04/03/2003,380.4,387.6,380.4,382.9,8419,18041
04/04/2003,382.9,387,380.7,381.6,8026,17944
04/07/2003,385.1,391.5,382.8,383.1,10130,17947
04/08/2003,384.1,386.2,380.7,382.4,7727,17385
04/09/2003,382.6,387.2,378.1,380.8,17115,19698
04/10/2003,380.4,382,378.9,381.5,8943,20060
04/11/2003,383.5,384,377.8,379.6,10550,20047
04/14/2003,380.1,385.6,379.7,385.4,9953,21118
04/15/2003,386,388.6,382.2,388,9012,20069
04/16/2003,390.2,391.9,384.3,384.8,9706,20623
04/17/2003,385.1,391.6,384.9,390.1,8867,21034
04/21/2003,392.1,393.7,389.9,393.6,7528,21341
04/22/2003,393.1,399.7,390.3,398.2,12211,21111
04/23/2003,398.7,404.5,398.7,403.1,10008,21354
04/24/2003,403.6,403.6,398.7,400.3,10074,20418
04/25/2003,400.5,400.9,395.1,396.9,6935,20651
04/28/2003,397.4,403.7,396.6,401.7,12710,21365
04/29/2003,401.8,406.9,401.7,403.6,11426,23284
04/30/2003,403.6,408.2,401.9,406.8,10067,23560
05/01/2003,405.7,407.2,401.4,407.2,5956,23210
05/02/2003,412.2,415.6,403.9,415.4,12454,26102
05/05/2003,416.4,418.3,415.4,417.5,11181,27989
05/06/2003,418.1,421.8,417.3,420.7,10829,27460
05/07/2003,420.3,421,417.7,418.9,10836,27874
05/08/2003,418.4,420.6,414.3,416,9930,27476
05/09/2003,416,421.1,416,420.7,7734,27061
05/12/2003,420.4,426.3,420.4,425.9,8903,27836
05/13/2003,426.2,428.9,422.7,427.9,11639,29037
05/14/2003,427.4,429.6,425.8,427.9,10252,30693
05/15/2003,428.1,430.9,427.3,430.6,11152,31991
05/16/2003,429.1,430.1,424.1,425,9084,31340
05/19/2003,424.1,425.1,416.3,416.9,12104,29599
05/20/2003,416.9,419.9,413.5,416.3,13270,28688
05/21/2003,415.9,418.7,414.6,417.9,8939,27968
05/22/2003,418.8,423.4,417.6,422.6,10381,27031
05/23/2003,423.5,426.7,420.5,426.2,6450,26729
05/27/2003,426.2,435.9,424.4,435.9,9892,27145
05/28/2003,435.3,439.8,435.1,438.4,9692,28875
05/29/2003,438.6,443.6,437.5,441.8,14846,31915
05/30/2003,441.3,449.5,441.3,449.2,11948,33867
06/02/2003,449.6,456.1,449.3,450.9,12543,33164
06/03/2003,448.1,452.9,447.9,452.1,9722,33977
06/04/2003,453,460.1,451.7,458.9,9348,36160
06/05/2003,458.2,465.6,455.3,465.2,8864,37053
06/06/2003,466.1,474.3,460.8,461.4,15251,36822
06/09/2003,468.1,468.1,451.7,452.4,10244,35214
06/10/2003,452.4,459.6,452.4,459.1,13168,38023
06/11/2003,460.6,464.3,455.2,463.6,1735,2568
06/12/2003,467.3,467.8,462.6,466.1,11176,6659
06/13/2003,465.8,466.3,457.3,459.1,10943,8236
06/16/2003,459.3,465.9,458.3,465,14887,10290
06/17/2003,467.1,468,462.5,465.8,13488,11875
06/18/2003,465.8,467.1,462.2,465.9,11013,11816
06/19/2003,466.8,468.6,457.6,459.5,15858,12690
06/20/2003,459.8,461.9,454.9,455,8679,12945
06/23/2003,451.3,458.1,446.3,447,14677,14299
06/24/2003,447.1,450.7,444.1,447.9,13832,0
06/25/2003,448.8,454.3,444.8,450.3,14515,0
06/26/2003,450,459,450,458.1,15164,0
06/27/2003,455.7,463.7,451.8,454.4,18753,0
06/30/2003,456.1,460.9,451.1,456.8,14891,21979
07/01/2003,454,457.9,448,457.2,17083,0
07/02/2003,456.8,467.8,456.8,467.8,13430,0
07/03/2003,466.9,467.5,462.4,464,9975,0
07/07/2003,466.7,474.3,465.2,473.5,15064,0
07/08/2003,473.6,483.1,472.1,481.1,14619,0
07/09/2003,480.8,486.5,478,486.3,19716,0
07/10/2003,484.1,484.8,475.3,476.3,14077,0
07/11/2003,476.3,483.1,476.2,483,12456,0
07/14/2003,486,490.6,484.6,486.6,14234,0
07/15/2003,487.2,491.2,481.8,486.1,5677,34314
07/16/2003,487.8,491.2,479.7,482,11955,0
07/17/2003,481.9,483.3,466.5,466.6,14019,0
07/18/2003,467.3,473.4,466.3,470.9,13047,35515
07/21/2003,471.2,472,463.6,466.2,18254,0
07/22/2003,463.3,473.7,463.3,471.7,18254,0
07/23/2003,470.6,475.3,467.3,475.3,15190,0
07/24/2003,474.6,481,472.5,473.8,15778,0
07/25/2003,470.2,478.4,470.2,476.9,16673,20756
07/28/2003,477.6,483.8,476.7,483.4,14471,20933
07/29/2003,483.6,485.1,476.8,483.4,17700,21166
07/30/2003,483.2,484.3,478.2,480.8,14891,21979
07/31/2003,480.4,487.6,480.4,484.4,18666,23217
08/01/2003,483.2,483.9,474,475.1,16650,26966
08/04/2003,475.1,477.1,467.4,471.3,14098,38843
08/05/2003,471.6,472.7,462.3,463.2,14610,28985
08/06/2003,462.9,466.3,459.7,460.1,15677,30227
08/07/2003,460.3,462.8,456.9,462.8,16585,32246
08/08/2003,462.6,463.6,459.4,462.2,10011,32698
08/11/2003,462.2,468.2,461.1,468.2,12192,33607
08/12/2003,468.2,475.3,466.1,475.3,14636,33365
08/13/2003,476.1,478.1,473.2,477.2,13532,34144
08/14/2003,476.8,480.3,473.8,478.3,11464,34934
08/15/2003,476,482.3,474.3,479.8,5677,34314
08/18/2003,480.8,490.8,480.3,489.3,13047,35515
08/19/2003,488.5,498.5,488.5,497.6,14518,33641
08/20/2003,497.3,498.7,492.6,498.1,13561,34095
08/21/2003,498.3,502.8,497.4,501.4,14406,33482
08/22/2003,502.1,508.3,493.1,493.1,18866,35928
08/25/2003,492.3,494.5,488.3,492.8,11939,36093
08/26/2003,492.8,495.1,484.6,494.8,16487,37206
08/27/2003,494.6,499.9,493.6,499.3,9062,36705
08/28/2003,499.7,503.8,494.8,502.3,16993,39200
08/29/2003,502.3,507.5,501.9,505.8,7964,40160
09/02/2003,505.6,516.4,504.3,515.6,19407,38346
09/03/2003,515.6,520.3,515.6,518.8,15333,38999
09/04/2003,518.4,521.1,515.8,520.1,14098,38843
09/05/2003,520.6,523.6,514.9,517.1,21007,40677
09/08/2003,517.4,525.9,517.1,524.3,19840,40026
09/09/2003,524.6,525.8,519.7,520.6,15849,40263
09/10/2003,520.7,520.7,509.7,510.2,41218,23645
09/11/2003,509.7,516.9,509.6,514.9,16679,4810
09/12/2003,514.1,518.7,508.8,516.9,18661,6320
09/15/2003,518.3,521.5,515,516.6,21169,7985
09/16/2003,516.1,524.3,514.9,523.6,18471,11459
09/17/2003,524.1,525.4,520.7,523,16018,10962
09/18/2003,523.5,529.1,520.4,528.1,14027,12728
09/19/2003,528.8,529.5,525.4,527,11821,13849
09/22/2003,524.9,524.9,518.6,520.3,19539,13754
09/23/2003,520.6,528,520.6,528,17775,15238
09/24/2003,527.3,528.8,514.8,514.9,21532,15438
09/25/2003,514.6,518.4,501.3,501.3,25763,16814
09/26/2003,502.1,503.1,491.9,492.1,23488,0
09/29/2003,494.5,502,489.1,501.8,27183,17021
09/30/2003,500.6,502,490.4,496.5,35067,18986
10/01/2003,494.3,508.7,493.7,508.2,29983,18742
10/02/2003,508.3,513.6,507,513.1,21890,17941
10/03/2003,512.6,522.5,511.4,521.6,21391,18816
10/06/2003,519.1,525.6,518.3,525,12567,19863
10/07/2003,525.6,529.2,521,528.1,22408,21591
10/08/2003,527.7,530.8,521.8,523.9,22946,20786
10/09/2003,525.3,538.6,523.8,528.9,24547,21262
10/10/2003,528.9,531.1,522.9,529.4,17495,22831
10/13/2003,529.1,538.3,528.4,536.9,14794,24761
10/14/2003,536.8,541,534.4,540.2,21162,25998
10/15/2003,540.1,544.7,533.4,533.6,20584,25596
10/16/2003,531.8,539.6,531.8,538.2,23467,25615
10/17/2003,536.9,539.8,528.1,528.1,20891,24132
10/20/2003,527.6,532.6,527.3,531.4,19024,24697
10/21/2003,531.6,535.4,529.4,532.9,19512,25346
10/22/2003,532.8,532.8,520.8,521.4,25979,25378
10/23/2003,521.1,522.4,514.2,516.4,25286,25552
10/24/2003,516.4,517.4,506.6,515.1,24031,25670
10/27/2003,514.6,525.1,512.6,523.6,22729,24117
10/28/2003,521.7,535.7,521.7,535.4,23408,24649
10/29/2003,535.5,540.7,532.4,538.9,27549,25689
10/30/2003,538.5,545.7,536.8,539.7,27023,25918
10/31/2003,539.6,543.1,536.1,537,20392,24384
11/03/2003,537.7,546.9,537.7,545.6,21803,27151
11/04/2003,545.1,549.4,543.5,546.4,17561,28420
11/05/2003,547,549.6,539.1,548.9,24085,28765
11/06/2003,549.3,553.6,544.7,553.6,21125,29915
11/07/2003,553.1,557.5,549.1,549.1,19791,31411
11/10/2003,551.1,552,540.3,540.5,24454,28947
11/11/2003,540.9,541.9,534.5,537.6,20530,28431
11/12/2003,537.6,549.3,536.2,548.9,28275,29215
11/13/2003,549.7,551.6,545.5,550.6,21605,29187
11/14/2003,550.6,554.1,539.6,540,25808,28397
11/17/2003,538,538,528.9,533.4,31457,29217
11/18/2003,533.6,540.4,527.8,528.4,36757,26061
11/19/2003,528.1,535.8,527.3,533.6,30689,27214
11/20/2003,533.4,538,527.8,529.6,33584,28691
11/21/2003,530.1,536,529.6,535.8,24330,29184
11/24/2003,535.8,548.5,534.8,548,29026,30052
11/25/2003,548.1,553.2,546.7,550.6,23329,30355
11/26/2003,550.9,556.7,547.1,553.1,20108,31104
11/28/2003,554.8,556.8,551.3,555.1,6758,31250
12/01/2003,555.1,563.8,554.6,563.7,25116,33011
12/02/2003,563.6,566.2,560.9,562.3,27214,32908
12/03/2003,562,565.8,552.1,552.1,34322,31037
12/04/2003,552.5,555.1,544.7,553.6,39293,32606
12/05/2003,552,552.5,545.3,546.9,29414,31285
12/08/2003,546.9,552.1,543.7,551.4,25562,33107
12/09/2003,551.1,554,541.4,541.6,34561,33055
12/10/2003,541.6,543.9,533.7,537.1,32118,32300
12/11/2003,536.1,552.1,536.1,551.9,31478,11524
12/12/2003,551.6,555.9,548.5,555.2,31507,16567
12/15/2003,562.1,568.2,542.1,542.3,39853,15626
12/16/2003,542.6,546.6,537.1,546.6,40447,17923
12/17/2003,546.3,547.8,540.9,545.8,27482,17987
12/18/2003,546.4,556.5,544.6,554.6,30485,20458
12/19/2003,554.3,555.9,549.1,552.4,36399,20731
12/22/2003,551.6,559.4,550.1,558.1,19033,21043
12/23/2003,558.2,563.3,556.7,562.1,16444,22392
12/24/2003,561.4,562.6,559.9,561.1,5577,22495
12/26/2003,563.1,564.5,561,562.6,3771,23206
12/29/2003,561.1,572.3,561.1,570.9,14985,25097
12/30/2003,570.7,574.4,569.8,572.6,15456,25469
12/31/2003,572.9,575.9,564.2,565.8,29327,21809
01/02/2004,568.8,573.8,566.3,570.9,26038,23791
01/05/2004,571.4,578.6,571.4,577.4,25331,25788
01/06/2004,577.6,581.8,574.8,576.6,29484,25850
01/07/2004,576.6,583.8,575,583.7,30983,28142
01/08/2004,582.9,589.4,582.7,587.9,38990,35289
01/09/2004,587.7,590.9,581.2,583.4,40294,31427
01/12/2004,583.2,593.6,583.2,593.6,43702,35587
01/13/2004,593.3,593.6,582.6,589.9,48338,36159
01/14/2004,589.9,594.9,589.4,593.9,36705,38795
01/15/2004,593.2,596.3,586.9,595.6,45887,40546
01/16/2004,596.4,600.9,596.1,598.1,28548,38491
01/20/2004,598.6,606.8,597.7,605.9,39959,39120
01/21/2004,605.5,607.7,599.3,604.4,42619,40084
01/22/2004,604.6,609.8,599.1,600.6,45482,39945
01/23/2004,598.8,605.1,597.7,604.6,47596,43226
01/26/2004,604.1,611.2,600.2,610.9,45222,47218
01/27/2004,610.8,611.1,602.1,602.1,49403,45038
01/28/2004,602.1,607.6,590.5,593,55694,47878
01/29/2004,593.1,595.9,581.2,588.8,65451,49724
01/30/2004,588,592.4,584.9,589.5,55116,45391
02/02/2004,588.7,594.3,583.7,589.6,58291,46425
02/03/2004,589.1,589.9,586,586.8,42238,46541
02/04/2004,586.3,586.7,571.8,572.4,62967,44272
02/05/2004,572.9,579.6,571.1,577.1,53502,45345
02/06/2004,577.4,593.3,575.8,591.7,50346,47131
02/09/2004,592.1,596.9,591.3,593.5,40686,46597
02/10/2004,593.7,601.3,592.1,600,41243,51002
02/11/2004,600.2,605,597.9,603.2,42077,52612
02/12/2004,603.3,606,599.4,599.4,38169,51123
02/13/2004,599.8,604.1,592.4,593,40916,50678
02/17/2004,594.2,603.6,591.6,603.6,41853,52938
02/18/2004,603,605.5,597.7,599.6,39605,49400
02/19/2004,600.6,605.1,589.3,589.4,57822,52991
02/20/2004,589.9,592.7,582.8,588,62929,54177
02/23/2004,585.8,590.2,577.7,579.4,57507,55942
02/24/2004,580,585,573.3,579.5,65208,57583
02/25/2004,579.4,587.2,578.3,587,48565,56653
02/26/2004,586.6,591.9,583.6,590.1,45752,55996
02/27/2004,590.5,595.6,589.8,594.2,47193,58800
03/01/2004,592.4,603.1,592.4,602.2,42232,62319
03/02/2004,602.4,604.6,598.1,598.1,53371,62241
03/03/2004,598.4,601.7,592.8,598.4,58183,62823
03/04/2004,598.4,606.6,596.7,605.6,38601,63125
03/05/2004,605.2,612.2,601.1,607.2,52990,64809
03/08/2004,608,611.9,598.6,599,58182,68118
03/09/2004,599.2,601.8,591.8,593.9,66356,66142
03/10/2004,593.7,598.8,580.8,581.4,78805,34936
03/11/2004,581.4,589.8,573.8,575.3,82949,24308
03/12/2004,574.9,591.1,574.6,590.7,67750,30556
03/15/2004,589.2,591.1,573.3,575.1,99947,29681
03/16/2004,575.3,582,569.1,575.3,85816,34739
03/17/2004,575.5,587.1,573.8,585.6,64412,38670
03/18/2004,585.5,585.9,575.9,582,74886,40047
03/19/2004,582.4,584.4,575.1,575.6,62060,46642
03/22/2004,577.6,577.6,564.1,566.2,85781,49766
03/23/2004,565.5,574.1,564.2,567.1,69293,50686
03/24/2004,567,570.3,562,565.3,71949,53074
03/25/2004,565.6,579.5,564.5,578.6,55873,52343
03/26/2004,578.5,583.2,576.4,579.8,47981,54451
03/29/2004,579.9,592.6,579.8,592.1,56480,55047
03/30/2004,592.1,597.1,588.8,596.4,53335,54565
03/31/2004,596.4,599.4,591.6,599.4,67271,57566
04/01/2004,598.4,604.6,596.8,604.1,48653,57612
04/02/2004,603.9,615,603.7,611.6,53539,53022
04/05/2004,610.8,614.6,609,614.2,39934,54724
04/06/2004,614.6,614.6,605.9,606.6,52643,54517
04/07/2004,606.3,612.7,602.4,611.6,53778,53831
04/08/2004,610.8,616.8,605,606.5,45329,56071
04/12/2004,606.3,611.8,604.1,607.6,37721,56639
04/13/2004,607.9,611.8,591.1,593.1,66573,60758
04/14/2004,592.8,596.7,585.7,591.2,74217,65513
04/15/2004,590.8,594.6,582.2,586.8,69205,65519
04/16/2004,586.2,594.1,583.4,591,49912,64168
04/19/2004,590.8,596,585.8,595.3,51682,64377
04/20/2004,594.8,600.7,581.1,582.1,71743,67208
04/21/2004,582.8,591.9,580.2,591.4,78729,65512
04/22/2004,592.9,602.3,589.4,600.6,67547,65608
04/23/2004,601.9,603.1,593.2,598.5,47708,64601
04/26/2004,597.8,605.6,595.7,600,62597,66425
04/27/2004,599.7,603.7,594.2,597.8,74484,66145
04/28/2004,598.3,598.7,582.6,585.8,79584,68178
04/29/2004,585.6,588.9,570.9,574.6,97238,70874
04/30/2004,574.2,578.2,564.5,568.7,98633,75682
05/03/2004,566,576.3,565.7,571.9,79973,73382
05/04/2004,572.2,583.7,571.4,575.7,86444,76080
05/05/2004,575.9,581.4,574.9,578.1,75200,76664
05/06/2004,577.9,578.2,562.5,568.8,93771,82296
05/07/2004,569.2,574.5,553.1,553.1,103228,91000
05/10/2004,553.5,554.5,539.4,543.1,135520,100659
05/11/2004,543.3,556.5,543,554.4,97422,97323
05/12/2004,554.8,558.8,540.1,558.8,119911,99348
05/13/2004,558.4,563.6,550.6,551.8,97873,98926
05/14/2004,552,557.6,546.6,548.8,96566,102241
05/17/2004,550,550.3,531.3,544.1,109136,107803
05/18/2004,543.7,550.7,543.2,550.4,69310,107452
05/19/2004,550.4,560.4,546.1,546.5,98553,109697
05/20/2004,546.8,551.7,543.5,548.3,70060,110169
05/21/2004,547.8,554.6,547.4,552.8,61910,115763
05/24/2004,552.9,560.9,552.8,560.3,80492,113983
05/25/2004,560.8,573.4,556.5,572.1,96444,111821
05/26/2004,571.8,576,569.1,574.8,76068,110560
05/27/2004,575.2,580.6,571.2,576.1,76342,106737
05/28/2004,575.8,577.9,573.3,577.1,40714,104950
06/01/2004,575.9,583.2,571.9,582.3,77427,105766
06/02/2004,582.3,584.3,578.1,581.6,65999,102843
06/03/2004,581.2,581.6,569.5,569.8,77227,108793
06/04/2004,569.9,580.1,569.8,576.1,71622,106755
06/07/2004,576.9,587.4,576.4,587.2,64989,102248
06/08/2004,587,587.6,583.8,587.1,55734,101639
06/09/2004,586.4,587.4,576.1,576.2,85329,102523
06/10/2004,576.6,582.6,575.4,578.3,53398,14547
06/11/2004,578.5,578.8,577.7,577.7,139,14547
06/14/2004,576.6,576.7,565.7,566.8,85341,44083
06/15/2004,566.8,579,566.5,576.8,91204,51866
06/16/2004,576.8,579.4,574.5,578.1,69244,55614
06/17/2004,578.8,580.6,573,577.3,71148,60526
06/18/2004,577.3,582,574.1,578.3,60202,68165
06/21/2004,578.3,582.5,576.6,576.8,63248,70795
06/22/2004,578.3,582,572.2,581.4,76273,74500
06/23/2004,581.4,591.3,579.4,590.6,74954,78898
06/24/2004,591,593.2,587.4,588.1,63938,77441
06/25/2004,588.4,596.4,586.2,595.1,67145,82441
06/28/2004,595.2,599.4,592.7,594.3,77417,80050
06/29/2004,593.9,600.9,592.3,598.3,72299,85023
06/30/2004,598.5,602.2,597.2,602.2,72580,83127
07/01/2004,601.4,602.7,591.2,591.5,75429,75888
07/02/2004,591.4,594,588.3,592.6,38518,76387
07/06/2004,592.5,593.6,580.4,582.8,71624,80741
07/07/2004,582.2,586.7,580.1,581.9,66463,79990
07/08/2004,581.6,581.6,569.2,570.6,89929,81256
07/09/2004,571.7,575,570.5,573.8,54269,82314
07/12/2004,573.9,575.4,567,571.3,70765,81099
07/13/2004,571.3,575.1,569.8,571.3,53789,77012
07/14/2004,569.5,575.9,566.4,568.6,83553,78298
07/15/2004,568.8,574.1,567.6,569.1,60991,78226
07/16/2004,569.7,574.7,563,564.2,66867,80312
07/19/2004,564.6,566.7,559.5,563.9,80387,81643
07/20/2004,563.6,576.2,561.9,574.8,70607,83844
07/21/2004,574.4,577.3,556.3,556.3,94294,84265
07/22/2004,555.8,558.5,546.7,555.8,105542,83033
07/23/2004,553.8,555.1,547.3,548.3,80094,84646
07/26/2004,549.3,551.6,538.8,541.6,90938,87997
07/27/2004,542.3,554.2,541.8,552.1,84650,85447
07/28/2004,551.8,554,542.6,550.8,89155,88305
07/29/2004,550.8,559.5,549.2,558.3,91263,86882
07/30/2004,558.3,561.8,554.4,561.5,75717,88467
08/02/2004,558.8,561.8,552.3,560.3,81300,90095
08/03/2004,559.5,560,550.6,550.8,75702,94329
08/04/2004,551,555.7,544.3,550.6,92113,97630
08/05/2004,550,552.2,539,540,84182,103817
08/06/2004,540.5,542.2,527.4,529.3,95710,114754
08/09/2004,529.4,532.3,525.9,527.2,70088,121443
08/10/2004,527.7,539,526.5,536.1,75133,120583
08/11/2004,535.8,537.6,525.8,534.3,87587,122997
08/12/2004,534.6,535.8,525.1,527.1,83082,127375
08/13/2004,526.8,531.1,523.9,527.8,64661,126921
08/16/2004,527,537.4,525.2,536.4,66162,125158
08/17/2004,536.3,542.8,535.3,539.7,66105,125763
08/18/2004,539.3,551.7,535.3,550.7,65842,123684
08/19/2004,550.4,551.2,544.2,546.3,64082,124249
08/20/2004,546.7,557.9,543,556.6,59290,122499
08/23/2004,557.2,559.9,551.9,554.5,68060,121858
08/24/2004,554.6,558.9,551.3,555.8,61460,118570
08/25/2004,556.1,559.7,550.7,557.7,64604,116568
08/26/2004,558.2,559.6,554.5,554.9,50718,116853
08/27/2004,555.2,562.2,554.7,559.3,40856,113846
08/30/2004,559.8,560,552.9,553.6,45865,116475
08/31/2004,553.8,558.5,550.1,557.9,66747,119091
09/01/2004,557.7,566.6,556.1,562.3,86125,126205
09/02/2004,562.3,572.5,560.4,571.3,59557,119680
09/03/2004,569.8,573.2,562.8,566.1,54561,119697
09/07/2004,569.9,573.5,567.9,573.1,81388,115919
09/08/2004,572.2,576.3,566.8,568.6,100324,111307
09/09/2004,568.8,578.8,568.8,575.3,91704,40146
09/10/2004,575.2,580.8,571.6,579.7,78832,47191
09/13/2004,579.8,585.9,579.3,583.3,86457,55772
09/14/2004,583.3,583.8,577.2,582.5,80223,64824
09/15/2004,582.3,582.3,575.8,578.8,69050,71261
09/16/2004,578.4,586.1,578.2,584.6,69413,78414
09/17/2004,584.3,586.4,579.2,583.8,70376,78565
09/20/2004,583.6,584.9,579.7,581.6,68718,76600
09/21/2004,581.3,588.5,580.8,585.4,56622,78947
09/22/2004,585.7,585.7,575.3,575.3,80569,78919
09/23/2004,575.7,578.8,574.3,575.1,63233,77530
09/24/2004,575.5,580.7,575.2,576.3,48908,78609
09/27/2004,576.2,578.1,568.1,570.5,62803,80649
09/28/2004,570.4,576.6,568.3,576.2,68151,81341
09/29/2004,576.3,582.3,574.9,581.8,64530,80826
09/30/2004,581.9,585.8,579.1,584.3,68814,84358
10/01/2004,582.5,596.5,581.3,596.4,67964,88555
10/04/2004,595.6,603.4,595.5,599.8,57215,90081
10/05/2004,600.4,602.9,596.7,599.3,53318,89385
10/06/2004,598.8,604.1,596.9,602.8,65770,92666
10/07/2004,603,603.1,592.6,593.1,65322,89596
10/08/2004,593.1,596.4,585.3,585.3,67673,84811
10/11/2004,586.6,588.9,584.5,588.2,27888,84186
10/12/2004,588.5,589.2,580.4,586.8,71697,85747
10/13/2004,587.4,592.2,577.8,578.3,83065,83961
10/14/2004,579,580.9,574.6,574.8,74479,82272
10/15/2004,574.9,583.7,573.6,580.3,77924,84762
10/18/2004,582,584.5,575.7,582.3,77702,83747
10/19/2004,582.4,589,575.8,576.3,80270,82308
10/20/2004,576.8,581.7,572.4,579.9,87678,83361
10/21/2004,579.5,587.9,577.2,587.2,80402,84484
10/22/2004,586.3,589.2,577,577.3,83959,82522
10/25/2004,576.3,584.7,572.9,583.2,84926,84207
10/26/2004,583.6,590.6,576.8,590.3,75767,85146
10/27/2004,589.9,598.1,587.2,597.2,90327,93218
10/28/2004,596.5,598.1,591.7,595.3,74976,92626
10/29/2004,595.1,598.2,591.3,594.8,69160,89168
11/01/2004,593.8,598.6,590.9,597.6,59357,90398
11/02/2004,597.4,602.6,593.1,595.1,67667,90065
11/03/2004,594.6,608.9,593.6,606.1,93730,98389
11/04/2004,605.2,612.7,601.6,611.6,77256,102309
11/05/2004,611.3,618.6,610.6,615.3,68387,101638
11/08/2004,614.5,616.8,611.2,613.3,48828,99994
11/09/2004,613.3,618.2,611.2,615.6,49934,103703
11/10/2004,615.3,623.2,615.3,619.6,70346,112479
11/11/2004,620.1,627.2,619.7,625.4,47174,120554
11/12/2004,625.9,632.8,624,632.1,57496,124072
11/15/2004,632.5,635.2,629,635.1,60218,125194
11/16/2004,634.6,634.8,627.8,629.8,67860,123390
11/17/2004,629.9,639.2,629.9,633.6,74930,126802
11/18/2004,633.3,634.4,628.8,632.6,64496,124377
11/19/2004,632.2,633.5,623,624.3,64640,121560
11/22/2004,624.9,632.7,621.5,632.7,64977,132671
11/23/2004,632.4,636.6,626.3,636.6,81180,134989
11/24/2004,636.2,641.6,635.3,640.1,47485,139449
11/26/2004,641.8,644.2,639,640.4,13960,140979
11/29/2004,641,647.8,637,642.3,100103,147986
11/30/2004,641.8,647.1,640.3,644.5,84669,152025
12/01/2004,645.8,655.3,645.1,652.7,79788,165102
12/02/2004,653,655.9,649.7,651.4,76372,166192
12/03/2004,653.6,656.3,650.3,650.5,68256,165793
12/06/2004,651.2,652.8,646.4,647.3,59064,164670
12/07/2004,647.6,650.8,635.5,636.8,92788,152161
12/08/2004,636,644,634.4,644,9261,10274
12/09/2004,641.3,642.6,631.3,638.2,105672,38313
12/10/2004,638.7,645.1,635.9,643.2,95261,74659
12/13/2004,643.1,649.9,641.7,649.9,67980,85610
12/14/2004,649.5,655.4,648.2,653.8,62815,94012
12/15/2004,654.1,659.7,652.9,658.9,66751,100196
12/16/2004,659.2,659.6,650.6,654.2,69671,100505
12/17/2004,653.8,658.4,648.9,651,65093,101001
12/20/2004,650.9,657,647.1,650.4,56250,98220
12/21/2004,650.6,657.7,650.1,657.4,53066,104645
12/22/2004,657,661.4,656.4,658.6,39474,102534
12/23/2004,658.5,662.6,657.1,660.2,25962,101800
12/27/2004,661.7,664.4,652.5,655.9,36097,98516
12/28/2004,656.3,665.5,655.7,664.7,35552,101381
12/29/2004,664,666.2,662.1,664.7,30348,101115
12/30/2004,664.6,666.1,662.1,662.4,20328,100671
12/31/2004,662.9,667.3,660.3,662.9,29063,100775
01/03/2005,661.8,668,649.4,652.9,94212,103461
01/04/2005,653.3,654.9,637.7,638.9,130147,108519
01/05/2005,639,639.8,626.1,626.2,139983,116371
01/06/2005,626.5,635.2,625.7,628.5,103966,118541
01/07/2005,628,632.9,621.5,621.7,111661,127135
01/10/2005,622.4,633.9,621.5,628.9,115385,127871
01/11/2005,628.3,629.6,619.2,620.7,108377,134972
01/12/2005,622.7,624.4,613.6,622.2,125897,139883
01/13/2005,622.8,626.8,618,620.1,116398,147256
01/14/2005,621.6,627.7,620.1,625.9,80165,147202
01/18/2005,627.5,636.3,624.3,633.7,105569,142512
01/19/2005,634,635.1,625.3,625.4,106027,148650
01/20/2005,624.6,627.2,620.2,620.4,139061,151891
01/21/2005,621.4,627,618.2,620.4,111123,155964
01/24/2005,620.9,624.4,612.9,615.2,105792,158668
01/25/2005,615.6,622.8,614,616.4,106733,159550
01/26/2005,616.6,625.9,616.6,624.7,104724,155989
01/27/2005,624.3,630.7,622.3,626.9,106222,157227
01/28/2005,626.7,628.3,616.9,624.9,102247,158282
01/31/2005,626.1,634.4,626.1,634.3,107790,154673
02/01/2005,632.8,638.8,632,636.3,90906,160695
02/02/2005,636.9,641.9,636.2,641.2,81665,161524
02/03/2005,640.8,640.9,634.2,637.4,88833,165931
02/04/2005,637.7,647.2,635.5,645.9,88586,164913
02/07/2005,646.3,649.6,642.7,645.7,69869,163909
02/08/2005,645.6,649,644.8,647.2,67362,161917
02/09/2005,646.8,649.4,633.7,633.9,113407,168653
02/10/2005,633.9,637.9,630.5,634.9,106261,170727
02/11/2005,634.7,645.4,630.2,645.3,117890,173075
02/14/2005,645.8,646.1,640.1,643.8,68826,176598
02/15/2005,644.2,648.4,640.8,644.4,84627,177718
02/16/2005,644.5,650.4,639.8,646.6,99271,182465
02/17/2005,646.8,649.6,640,640.5,105678,186399
02/18/2005,640.6,643.4,636.1,638.6,85496,191322
02/22/2005,639.1,639.7,626.4,627.4,125772,198059
02/23/2005,627,634,626.5,630.2,105965,203201
02/24/2005,630.2,636.9,624.8,635.9,107872,206457
02/25/2005,636,646.6,635,646.4,81736,208843
02/28/2005,646.6,647.8,637.6,643.6,114465,210554
03/01/2005,642.7,649.1,642.1,647.2,116785,208732
03/02/2005,646.7,652.4,643.5,646.4,111168,208879
03/03/2005,646.2,650.7,642.3,646.4,111185,207895
03/04/2005,646.6,655.5,646.2,653.9,99476,205675
03/07/2005,654.8,657.3,652,652.9,96559,203237
03/08/2005,653.2,654.4,646.1,646.7,108709,199744
03/09/2005,646.8,648.4,639.5,639.7,135264,193620
03/10/2005,639.5,641.4,633.1,636.6,115685,53760
03/11/2005,637.6,641.3,632.5,636.1,106546,62837
03/14/2005,636.3,640.4,634.3,640.3,104418,76819
03/15/2005,640,644.5,634.4,635.9,153351,116977
03/16/2005,635.9,638.7,629.5,632.6,119209,129670
03/17/2005,632.5,635.8,628.9,632.1,109895,147430
03/18/2005,632,633.4,626.7,628.8,101418,149542
03/21/2005,629.3,631.2,625.1,629.7,78917,149962
03/22/2005,629.4,637,625.4,625.7,104190,154647
03/23/2005,625.4,626.4,619.6,620.1,105145,157224
03/24/2005,619.9,628.3,619.9,623.1,77712,157527
03/28/2005,624.1,627.1,621.8,623.8,75461,155465
03/29/2005,623.9,627.7,611.4,614.4,116263,162039
03/30/2005,614.4,623.2,614.1,623.1,101472,158914
03/31/2005,622.8,624.8,619.5,624.6,97686,165099
04/01/2005,622.4,629.6,616.1,620,122381,171196
04/04/2005,620.7,623.9,614.1,622.3,105668,170983
04/05/2005,623.1,625.2,620.6,623.6,93115,170192
04/06/2005,623.8,630,623.4,624.9,104572,166517
04/07/2005,625.5,629.7,621.2,628.3,94237,163882
04/08/2005,628.1,628.4,617.5,617.7,105717,170877
04/11/2005,617.6,619.7,613.7,615,90240,175660
04/12/2005,614.9,622.5,608.2,621,136109,175321
04/13/2005,621.3,621.6,609,610.3,128316,181011
04/14/2005,610.3,612.3,598.3,598.8,151221,194074
04/15/2005,598.4,601.2,586.6,589.3,157393,199880
04/18/2005,589.2,595.4,584.2,593,161333,196064
04/19/2005,593.3,603.5,593,602.6,115267,195600
04/20/2005,604,607.2,592,593.9,158954,205356
04/21/2005,593.3,608.1,592.5,607.6,131944,203346
04/22/2005,606.8,607.5,591.6,598.5,149994,213998
04/25/2005,598.5,604.6,598.1,603.8,120109,212769
04/26/2005,603.8,606.8,594.3,595.2,133266,217425
04/27/2005,594.9,598.7,587.1,594.8,142563,219241
04/28/2005,594.7,595.2,579.6,581.1,146598,223554
04/29/2005,581,587.7,575.5,587.7,162799,227965
05/02/2005,586.6,592.9,585.9,592.6,109576,232026
05/03/2005,592.7,597,588.7,594.8,128904,233665
05/04/2005,594.9,603.1,592.6,601.8,112141,232741
05/05/2005,601.3,606.4,597.8,602.7,143894,229983
05/06/2005,602.3,609.5,601.2,603.7,101248,230570
05/09/2005,604.1,610.3,600.8,609.3,96749,228614
05/10/2005,609.5,609.9,600.5,603.3,115209,234669
05/11/2005,602.5,606.5,594.9,603.1,138709,235414
05/12/2005,602.7,605.5,592.1,592.8,144602,238721
05/13/2005,593.3,596.4,584.6,590.8,145516,247219
05/16/2005,590.8,600.3,589.8,600.3,106497,244965
05/17/2005,600,603.7,594.3,603.7,117814,247300
05/18/2005,603.5,615.7,602.2,614.8,123213,246625
05/19/2005,615,619,613.7,617.1,112295,241917
05/20/2005,616.9,617.5,612.1,615.3,87112,241419
05/23/2005,616.2,622.9,615.3,620.8,93833,242407
05/24/2005,620.7,621.5,616.6,618.8,92636,241337
05/25/2005,618.4,618.8,611.6,613.6,80764,241909
05/26/2005,613.6,622.2,613.4,621.6,69175,243572
05/27/2005,621.5,625.7,619.2,625.7,50553,243548
05/31/2005,626.6,628.7,621.7,624.1,86009,246201
06/01/2005,623.1,632.7,622.7,631.1,121015,242912
06/02/2005,630.7,633.5,628.4,632.1,90313,242751
06/03/2005,632,634.2,625.6,627.6,102031,242483
06/06/2005,628,630.7,625.2,630,71411,243354
06/07/2005,629.6,638.8,629.6,631.1,121252,240951
06/08/2005,630.7,633.7,626,627.1,97350,229509
06/09/2005,625.1,634.1,623.4,633.3,123353,54820
06/10/2005,632.6,635.4,630.8,634.6,118250,89605
06/13/2005,634.6,638.2,631.2,636.3,137051,137711
06/14/2005,636.9,642.3,634.5,642.1,128108,171298
06/15/2005,642,644.8,636.2,644.2,121859,191021
06/16/2005,644,651.2,643,650.1,98629,200438
06/17/2005,650.2,656.2,648.8,649.8,89927,203537
06/20/2005,649.8,651.5,646.8,648.6,80024,204475
06/21/2005,648.3,651.2,646.7,650.1,77531,216114
06/22/2005,650,653.5,646.1,651.4,90634,218919
06/23/2005,651.5,652.3,640,640.1,110163,222068
06/24/2005,640.3,641.4,631.9,634.2,121916,227338
06/27/2005,634.4,636.9,632.1,635.6,87712,225786
06/28/2005,635.6,649.5,635.5,649.4,93249,233284
06/29/2005,649.4,651.2,647.2,649.1,77108,232562
06/30/2005,649,653.9,644.8,647.9,96189,233843
07/01/2005,646.6,651.5,645.3,651.3,63340,234093
07/05/2005,650.8,660.8,648.3,660.8,97090,240012
07/06/2005,660.6,662.3,654.5,654.6,100593,237796
07/07/2005,654.7,657.4,637.5,656.1,121620,239534
07/08/2005,656.5,670.7,656,670.1,117308,239307
07/11/2005,670.6,680.3,669.8,678.2,124464,228867
07/12/2005,678.2,682.2,674.3,677.1,102836,227253
07/13/2005,677.2,679.1,672.4,675.3,93854,225640
07/14/2005,675.5,681.4,668.5,670.1,109084,223014
07/15/2005,670.4,672.3,664.8,670.5,74960,222693
07/18/2005,670.9,671.4,664.3,666.8,78017,223219
07/19/2005,667.4,676.7,666.9,676,84946,224520
07/20/2005,674.9,685.5,672,684.1,110291,226462
07/21/2005,684.8,688.6,672.6,673.2,142192,223002
07/22/2005,673.7,684.7,672.1,683.6,95320,223448
07/25/2005,683.3,687.1,676.3,679.3,98905,220270
07/26/2005,679,683.7,676.1,681.3,109842,221685
07/27/2005,681.3,683.2,674.5,682.4,98595,221472
07/28/2005,682.3,689.8,680.2,689.4,93724,223148
07/29/2005,689.4,692.3,684.4,687,93930,220445
08/01/2005,688,692.4,686.9,688.6,95998,224033
08/02/2005,688.5,694.9,688.4,693.6,88088,225952
08/03/2005,693.9,693.9,688.3,689.6,81260,224660
08/04/2005,689.6,690.2,677.4,678.4,84654,224883
08/05/2005,678.6,680,666.1,669.1,94729,219181
08/08/2005,669.8,673,664.5,666.6,79248,219905
08/09/2005,666.8,669.9,663.7,667.7,76008,220507
08/10/2005,667.2,675.1,661.4,666.7,113111,222767
08/11/2005,666.8,673,664.4,672.1,95716,224146
08/12/2005,671.6,671.8,660.2,664.1,97123,223730
08/15/2005,664.9,673.8,661.5,671.2,96705,223506
08/16/2005,671.3,672.3,659.4,659.7,94437,225364
08/17/2005,659.6,664.7,656.1,659,98454,226598
08/18/2005,658.9,660.2,653.3,656.6,101349,232325
08/19/2005,656.4,660.3,655.6,659.8,67063,235148
08/22/2005,659.5,663.9,657.2,663.8,100644,235595
08/23/2005,663.8,664.6,657.1,663.4,91708,238222
08/24/2005,663.1,668.7,657.4,660.5,110335,236714
08/25/2005,660.2,665.2,659.9,664.2,75731,236389
08/26/2005,664.2,664.9,652.6,653.6,87508,241248
08/29/2005,653.2,662.3,647.3,662,92223,239868
08/30/2005,662,662.2,655.1,658.7,114716,239758
08/31/2005,658.6,673.2,656.9,672,122980,234086
09/01/2005,672.6,676.7,669.9,672.9,100676,233009
09/02/2005,672.9,675.7,667,669.8,71460,233491
09/06/2005,669.5,679.9,669.5,679.2,86854,229138
09/07/2005,679,682.5,676.5,681.2,87577,225493
09/08/2005,681,681.3,675.1,677.9,109897,68020
09/09/2005,677.3,683.8,677.2,681.9,88887,94546
09/12/2005,682.7,688.4,680.6,684.9,120382,135148
09/13/2005,684.8,684.8,676.8,679.3,135267,168670
09/14/2005,679,680.8,670.5,671.7,108603,185105
09/15/2005,671.4,673.8,668,669.3,100823,202570
09/16/2005,669.4,677.5,669.2,676.4,86142,206147
09/19/2005,676.3,677.2,670.2,673.2,73271,209341
09/20/2005,673.3,676.3,662.6,664,96404,213536
09/21/2005,663.7,664.4,652.9,653.2,119243,217802
09/22/2005,653.1,657.9,647.2,655.6,122847,219947
09/23/2005,655.7,661.5,650.7,660.6,91607,219409
09/26/2005,662.5,667.2,660.4,664.8,106011,219617
09/27/2005,664.9,667.4,658.3,663.1,116099,220513
09/28/2005,662.9,666.1,656,661.6,122322,223797
09/29/2005,661.6,669.9,656.5,668.8,128259,222815
09/30/2005,668.7,673.6,666.6,673.6,101651,224414
10/03/2005,672.5,678.8,671.6,676.8,121358,228496
10/04/2005,676.5,679.6,666,666.3,123757,230473
10/05/2005,666.3,666.7,648.5,648.8,174928,243032
10/06/2005,649,653.3,636.4,643.7,193770,248781
10/07/2005,643.6,650.3,643,648.6,115840,249481
10/10/2005,648.7,652.1,640.6,641.8,97145,251867
10/11/2005,642,646.8,632.8,633,147183,255713
10/12/2005,633.2,635.5,619.8,623.4,212723,256420
10/13/2005,623.8,628.4,617.7,625.5,182702,259605
10/14/2005,625.5,637.2,624,635.9,155713,258222
10/17/2005,635.9,640.2,629.2,637.5,134114,264050
10/18/2005,637.4,639.4,627.9,629.1,137284,265642
10/19/2005,629.1,642,620.5,641.6,196343,266338
10/20/2005,641.2,642.8,625.4,630.6,202646,273398
10/21/2005,630.7,640.5,628.5,636.7,163505,273240
10/24/2005,636.7,650.3,635.9,650.1,141628,276216
10/25/2005,650,650.7,639.4,646.2,157891,280908
10/26/2005,645.8,652.2,639.7,641.6,153876,284830
10/27/2005,641.5,641.8,625.9,628.7,135809,291325
10/28/2005,627.9,639.2,626.6,636.8,137253,289174
10/31/2005,637,652.3,637,650.7,145426,282730
11/01/2005,643.7,650.1,642.6,648.1,155583,285297
11/02/2005,648.1,660.4,644.7,660.2,146215,284538
11/03/2005,659.8,668,658.5,662.6,143466,285629
11/04/2005,662.5,664.2,656,661.7,110404,286415
11/07/2005,661.7,667.1,659,663.2,110907,283919
11/08/2005,663.1,663.8,657.1,661.9,112560,283048
11/09/2005,661.6,667.6,657.6,663.9,111651,283241
11/10/2005,663.6,668.9,653.8,666.7,138605,279455
11/11/2005,666.5,671.4,666,670.5,62664,277842
11/14/2005,671,671.8,664.1,668.5,97137,281792
11/15/2005,668.3,668.7,657.6,658.8,141634,286483
11/16/2005,658.7,661,651.8,658.6,117424,289051
11/17/2005,658.4,670.2,657.6,669.6,107061,286957
11/18/2005,669.5,676.4,668.7,674.2,104456,287979
11/21/2005,674.3,682.4,670.9,681.7,101190,286452
11/22/2005,681.5,686.7,678.5,684.1,87268,288054
11/23/2005,684.2,689,683,685.4,69905,290505
11/25/2005,684.3,686.9,677.3,685.5,22901,290681
11/28/2005,685.3,687.3,673.4,675.5,114340,296573
11/29/2005,675.5,680.9,673.7,676.8,114168,295536
11/30/2005,676.8,682.8,674.5,679.6,149415,295027
12/01/2005,678.9,693.6,678.8,691,129445,288127
12/02/2005,691.1,693.2,686.2,692.8,108838,284566
12/05/2005,692.8,693.9,684.1,688.4,100515,280817
12/06/2005,688.1,695.5,687.5,690,120004,274940
12/07/2005,690.2,690.8,682.1,686.2,27658,43845
12/08/2005,686.4,692.6,681.2,687.1,151463,78816
12/09/2005,686.1,692.2,683.8,690.3,118688,96998
12/12/2005,690.9,694.2,687.1,691.9,174400,163621
12/13/2005,692,694.3,687.1,692.2,146434,202246
12/14/2005,692.2,695.2,687.7,691.2,143146,245118
12/15/2005,691.2,692.2,680.8,684.8,130210,256165
12/16/2005,684.2,689.7,681.1,681.4,81741,256644
12/19/2005,681.9,683.4,671.1,673,90151,263585
12/20/2005,673.3,678,668.3,672.7,97720,266617
12/21/2005,672.8,682.7,672.2,680.6,98669,264909
12/22/2005,680.4,685.3,679,685,67728,265699
12/23/2005,685.2,687.9,684.9,686.8,31006,267019
12/27/2005,687.7,689.6,675.9,677.4,76957,268594
12/28/2005,677.2,682.2,672.5,679.6,63186,269817
12/29/2005,679.7,682.7,676.3,677,62302,268335
12/30/2005,677,677.4,669.3,675.1,71592,275805
01/03/2006,673.3,686.2,664.9,684.7,156402,274633
01/04/2006,684.6,690.7,683,688.5,137002,273741
01/05/2006,688.6,692.7,686.6,692.4,111001,275026
01/06/2006,692.5,701.4,691.4,700.6,105152,277767
01/09/2006,700.5,708.6,700,704.9,109750,280126
01/10/2006,704.9,711.5,701.4,711.2,140102,275998
01/11/2006,710.8,712.4,704.8,710.5,143210,284045
01/12/2006,710.4,712.3,705.3,708.2,100633,282332
01/13/2006,708.1,709.6,704.9,708.3,81075,277859
01/17/2006,709.6,709.9,699.9,704.9,111829,278011
01/18/2006,703.2,704.8,696.3,703.5,147491,277514
01/19/2006,702.3,716.3,700.2,714.2,126025,277071
01/20/2006,714,715.8,702.6,706.4,165846,271552
01/23/2006,705.6,710.2,703.2,708.4,127837,267937
01/24/2006,708,719.1,706.9,716.7,147460,267967
01/25/2006,716.8,720.6,712.1,718.1,129984,269011
01/26/2006,717.7,728.8,717.4,728.6,117817,269273
01/27/2006,728.7,736.9,726.9,732,94598,266211
01/30/2006,731.5,734.3,729.1,730,82544,264953
01/31/2006,730,734,725.6,733.5,109276,266759
02/01/2006,727.5,736.4,725.2,735.2,117143,266377
02/02/2006,735.2,735.8,720.6,724.4,154368,269149
02/03/2006,724.2,728.8,718.8,722.3,129486,268821
02/06/2006,721.7,728.2,718.5,727.7,103003,270850
02/07/2006,727.5,729.4,714.9,715.9,145633,271242
02/08/2006,715.9,721.5,711.8,719.9,109572,269768
02/09/2006,720,726.7,715.8,716.5,118520,273109
02/10/2006,716.3,718,706.8,714.7,134747,270912
02/13/2006,714.6,714.9,706.5,710.3,109311,273105
02/14/2006,710.4,721,706,718,132926,270412
02/15/2006,718.1,724.2,714.5,724,128733,267911
02/16/2006,724,731.1,723.7,730.8,112849,269527
02/17/2006,731.2,731.8,725.6,728.8,81446,269339
02/21/2006,728.7,732,720.8,726.1,108860,273499
02/22/2006,726.1,732.5,721.8,730.2,115584,274524
02/23/2006,729.9,735.1,725.8,729.7,108356,276809
02/24/2006,729.5,735.9,726.6,735.6,104576,281197
02/27/2006,735.7,741.2,735.3,737.6,90766,279933
02/28/2006,737.6,738.4,724.8,728.8,143559,279501
03/01/2006,727.3,741,727.1,740.9,110748,280734
03/02/2006,740.8,741.4,732.7,738.4,139053,281008
03/03/2006,738.4,743.2,732.3,733.9,141904,280800
03/06/2006,733.8,736.4,725.9,728.4,127283,275798
03/07/2006,728.2,728.2,715.8,717.9,146926,273695
03/08/2006,718.1,724.7,710,724.7,187298,258398
03/09/2006,719.6,724,713.3,713.5,156945,116438
03/10/2006,714,724.7,710.8,724.1,174563,160050
03/13/2006,723.4,732.1,722.8,725.4,172864,207186
03/14/2006,725.3,734.5,720.8,734,190127,257432
03/15/2006,734,740.9,731.3,740.6,129092,265965
03/16/2006,740.5,746.3,739.3,739.6,133636,279234
03/17/2006,739.3,744.4,738,741.7,106889,280773
03/20/2006,741.9,744.5,737.6,741.6,107479,281185
03/21/2006,741.5,747.1,731.1,731.5,161770,289081
03/22/2006,731.4,743,729.1,740.9,135757,285795
03/23/2006,741.3,745,738.1,744.8,117705,285024
03/24/2006,744.5,751.6,743.1,751.5,96946,287454
03/27/2006,751.5,752.7,746.3,751.3,85594,288546
03/28/2006,750.9,755.3,745.2,748.2,112729,292043
03/29/2006,747.9,761.9,747.6,761.1,120126,294358
03/30/2006,761.1,764.5,755.3,759.8,128580,295713
03/31/2006,759.7,763.4,754.9,763.4,104250,292996
04/03/2006,762.2,766.6,754.9,755.4,121055,299080
04/04/2006,755.4,762.3,752.7,759.1,134111,301201
04/05/2006,759.1,764,754.2,762.4,133028,301874
04/06/2006,762.1,764.5,757.1,764.1,111561,302446
04/07/2006,763.9,770.6,750.2,751.4,169348,306531
04/10/2006,751.4,756,746.2,750.3,109250,308918
04/11/2006,750.5,752,735.2,736.7,137484,313130
04/12/2006,736.8,744.8,735.7,744.1,112973,315270
04/13/2006,744.4,750.5,738.3,746.9,111047,316569
04/17/2006,747.1,750.3,739.6,746.5,113609,314576
04/18/2006,746.4,767.6,745.5,767.1,157015,318166
04/19/2006,766.8,774.2,763.4,773.2,133074,317585
04/20/2006,773.2,775.1,762.9,769.1,138541,319064
04/21/2006,769.2,774.5,763.1,767.5,123149,323203
04/24/2006,766.9,767.7,757.7,761.2,103369,329488
04/25/2006,761.3,762.6,754.9,761.4,154446,335438
04/26/2006,761.2,767.6,757.9,760.5,127948,339691
04/27/2006,760.6,766.8,748.7,754.4,216459,347634
04/28/2006,754.4,763.4,750.6,760.4,117355,349972
05/01/2006,761,766.3,752.1,752.4,152025,356261
05/02/2006,752.4,762.9,752,762.8,111725,354650
05/03/2006,762.6,764.5,756.1,761.1,133265,356740
05/04/2006,761.1,770.5,759.7,770.3,106041,356885
05/05/2006,770.1,779.8,769.9,775,114604,353980
05/08/2006,775,777.4,772.4,775.3,79619,356663
05/09/2006,774.8,777.2,772.6,774.6,61656,358931
05/10/2006,774.6,774.7,765.8,769.8,110222,363480
05/11/2006,769.5,772.5,750.5,751.9,167632,384690
05/12/2006,751.8,752.1,733.1,733.4,198523,396755
05/15/2006,733.1,735.2,722.8,730.5,189555,411080
05/16/2006,730.3,736.5,727.4,731.1,130825,408334
05/17/2006,731.2,734.3,716.5,717.3,228696,408677
05/18/2006,718,726.4,708.8,709.9,171893,406866
05/19/2006,709.9,719.4,703.2,717.1,229269,412452
05/22/2006,716.9,719,698.1,707.6,231602,415015
05/23/2006,707.8,721.3,698,698.6,187071,413313
05/24/2006,699.1,710.8,687.8,704.7,288200,416016
05/25/2006,704.4,720,702.4,719,173222,408833
05/26/2006,718.9,724.6,717.2,723.5,120032,405655
05/30/2006,722.1,724.2,702.4,703,167063,422146
05/31/2006,703,715.1,697.9,713.8,193819,419044
06/01/2006,714.2,730.4,710.7,729.5,159957,411984
06/02/2006,729.4,735.6,723.6,729.5,158175,411666
06/05/2006,729.4,729.6,704.8,707.4,202496,421883
06/06/2006,707.3,709.9,694.2,704.9,288278,421977
06/07/2006,704.9,714.2,696,697.4,241031,72321
06/08/2006,698.2,699.8,675.5,698,350202,140775
06/09/2006,697.8,706.7,689.3,690.4,246359,197111
06/12/2006,690.2,695,673.9,675.4,310803,278565
06/13/2006,675.2,684.1,661.3,662.1,384194,354239
06/14/2006,662,671.5,659.1,669,317429,392667
06/15/2006,669,695.3,668.4,693,255949,403316
06/16/2006,693.2,693.9,680.6,683.5,188068,405668
06/19/2006,683.8,687.8,669.3,670,208790,413697
06/20/2006,669.9,677.9,666.3,668.6,194719,418085
06/21/2006,668.9,685.3,664.5,680.8,184632,422598
06/22/2006,680.8,682.9,673.5,677.8,164015,429946
06/23/2006,678,686,672.4,682.3,135874,434189
06/26/2006,682,690.7,681.9,690.5,129957,422748
06/27/2006,690.5,694.1,675.5,677.9,180152,423282
06/28/2006,678.2,681.4,670,681.1,143830,422413
06/29/2006,681.1,707.6,680.7,707.1,206419,419696
06/30/2006,707.2,717.2,700.4,717.2,167436,424737
07/03/2006,714.2,722.5,712.4,722,57409,426787
07/05/2006,721.7,722.3,705.1,711,134309,423892
07/06/2006,711.1,717.2,706.9,711,121159,423286
07/07/2006,711.2,718,698.1,699.9,161487,423076
07/10/2006,699.3,707.5,696.5,699.5,141944,417987
07/11/2006,699.2,706.4,690.6,706.2,167969,420318
07/12/2006,706,707.2,690.4,691.3,174790,426536
07/13/2006,691.6,692.2,674,674.3,210009,430026
07/14/2006,674.3,676.2,663.5,668.9,209140,432057
07/17/2006,668.7,675.4,662.2,668.4,176810,434812
07/18/2006,668.3,676,659.6,672.4,223601,434550
07/19/2006,672.2,694.1,668.1,688.2,209929,432250
07/20/2006,688.6,695.8,669.7,670.4,213446,436874
07/21/2006,672.1,675.2,656.9,660.3,212518,444202
07/24/2006,660.1,682.4,659.4,681.7,169127,446323
07/25/2006,681.3,691.2,676.8,683.4,192059,448386
07/26/2006,683.6,689.3,674,682,187113,449966
07/27/2006,682.3,691.9,672.4,675.3,190221,452270
07/28/2006,675,690.3,673.8,689.6,174103,451182
07/31/2006,689.5,691.3,683.4,690.3,133001,452079
08/01/2006,689.6,690.3,674.4,678.6,165879,454534
08/02/2006,678.4,689.8,677.9,686.9,147607,456860
08/03/2006,687,695.7,677.4,695.1,160276,457954
08/04/2006,695,705.6,681.9,689.1,216962,455508
08/07/2006,689.2,689.2,679.5,685,135906,454487
08/08/2006,685.2,692.1,673.5,675.4,188007,459155
08/09/2006,675.5,684.6,667.5,668.5,177702,458927
08/10/2006,668.3,677.5,660.7,674,180227,464128
08/11/2006,673.6,676,663.5,667.5,128582,466652
08/14/2006,668.2,679.8,667.8,671,137560,465677
08/15/2006,670.8,686,670.4,685.2,157954,466817
08/16/2006,685.3,696.5,684.2,695.8,140185,467266
08/17/2006,695.6,702.1,692.4,697.6,137523,466387
08/18/2006,697.8,700.6,691.2,700,120627,467899
08/21/2006,700,700.3,689.4,693.5,104754,469225
08/22/2006,693.5,697.3,690.5,695.6,126918,469037
08/23/2006,695.4,699,682.4,686.4,151357,468806
08/24/2006,686.4,689.4,679.7,685.2,133255,464902
08/25/2006,685.3,691.5,682.7,686.1,112293,464197
08/28/2006,685.4,695.3,683.2,694.1,113283,468567
08/29/2006,693.8,702.8,689.1,702.6,169323,460623
08/30/2006,702.3,709.5,700.7,707.8,142349,454836
08/31/2006,707.4,712.5,705.8,707.4,121480,445865
09/01/2006,707.2,712,704.5,708,98715,443451
09/05/2006,707.7,715.1,705.9,714.6,149435,436518
09/06/2006,714.6,714.7,698,698.5,185079,409561
09/07/2006,698.1,700.6,689.9,692.4,195343,120273
09/08/2006,692.3,696,690.7,694.8,152472,168288
09/11/2006,694.8,697.7,685.6,694.1,235418,238228
09/12/2006,694,712.6,691.5,711.4,289732,345422
09/13/2006,711.1,718.2,709.2,716.5,211599,389177
09/14/2006,716.4,717.6,709.2,714,169593,405231
09/15/2006,713.8,719.7,710.7,714.5,162116,406142
09/18/2006,714.8,719.6,710.3,715.6,147790,406491
09/19/2006,715.5,717.6,700,711.7,228222,402506
09/20/2006,711.9,723.9,711.7,721.7,190725,408722
09/21/2006,721.8,726.2,709.3,713.4,209730,407879
09/22/2006,713.1,714.5,698.6,703.6,190977,414099
09/25/2006,703.1,715.1,699.2,712.5,198795,417878
09/26/2006,712.3,718.2,710.1,714.7,179914,420144
09/27/2006,714.8,720.6,711.4,719.9,168161,424907
09/28/2006,719.9,723.2,712.8,717.2,159971,427714
09/29/2006,717.3,720.4,709.3,711.9,147378,424866
10/02/2006,710.6,712.5,701,703,155134,426799
10/03/2006,703.1,708.2,696.4,702.1,189261,423419
10/04/2006,702.2,719.1,700,718.5,211419,423097
10/05/2006,718.5,729,717.5,728.6,177424,426019
10/06/2006,728.5,729.3,719.4,724.2,157917,423738
10/09/2006,724.2,731.4,720.1,729.7,95715,425643
10/10/2006,729.7,733.4,726.2,730.9,150785,426860
10/11/2006,730.7,732.6,720.2,727.4,202889,425720
10/12/2006,727.3,743.8,726.8,743.1,176015,422322
10/13/2006,742.8,749.3,740.8,749,171908,421953
10/16/2006,749.6,755.4,746.5,753.5,136307,422127
10/17/2006,753.4,753.7,743.1,750.1,194348,415657
10/18/2006,750.6,757.6,745.3,748.6,213173,410237
10/19/2006,748.7,753.6,745,753,166760,413848
10/20/2006,752.8,754.7,743.9,744.9,130689,408254
10/23/2006,745,754.6,739.8,746.6,184726,410183
10/24/2006,746.8,748.4,742.3,747.2,144590,413310
10/25/2006,747.4,753.3,742.8,752.8,180696,412578
10/26/2006,752.6,760.2,747.2,759.1,161896,416613
10/27/2006,758.9,759.5,747.9,749.8,173271,414467
10/30/2006,749.6,755.5,743.5,753.4,164587,418086
10/31/2006,753.3,756.4,745.1,750.8,176898,416816
11/01/2006,750,753.8,733.3,733.6,220741,416575
11/02/2006,733.5,736.5,728.5,732,174830,415889
11/03/2006,732,739.7,729.2,735.1,187183,414596
11/06/2006,735.3,748.2,735.1,744.7,165930,409788
11/07/2006,744.6,755.7,743.3,749.3,183225,407405
11/08/2006,749,755.2,741,752.7,197258,409025
11/09/2006,752.6,755.7,740,745.5,198208,402410
11/10/2006,745.4,752.9,742.9,752.4,147485,403525
11/13/2006,752.5,757,748.9,753.6,147103,408345
11/14/2006,753.6,768.5,751.2,768.1,213418,414432
11/15/2006,768,777.2,766.4,774,195480,406888
11/16/2006,774.2,779.3,770.5,773,188592,406117
11/17/2006,772.9,772.9,765,772.5,126937,405918
11/20/2006,772.1,775,767.2,773.2,168318,404964
11/21/2006,773.3,775.2,769.2,774.4,132744,403591
11/22/2006,775.1,777.3,771.5,775.4,89246,403923
11/24/2006,775.8,776.3,768.2,771.6,49099,405711
11/27/2006,771.5,773.9,752.5,754,216119,395397
11/28/2006,754.4,757.1,748.4,755.5,200428,395425
11/29/2006,755.8,766.9,755.8,765.9,179798,396964
11/30/2006,765.7,771.2,760.3,767.3,210362,403320
12/01/2006,765.5,768.7,753.3,763.4,241579,400965
12/04/2006,762.8,778.1,762.1,777.7,203793,396636
12/05/2006,777.6,782.5,775.5,778.1,189134,389462
12/06/2006,778.2,779.5,772.5,775.5,164829,376614
12/07/2006,776.2,779.5,771,772.3,198351,115471
12/08/2006,772.2,777.5,765.8,771.9,207867,149035
12/11/2006,771.9,776,769.5,774.1,184738,200305
12/12/2006,774,774.9,762.9,769,231504,254449
12/13/2006,768.8,774,765.2,770.6,219572,303503
12/14/2006,770.5,779.9,769.1,773.8,197460,337829
12/15/2006,774.1,778.7,771.6,772.7,132925,338402
12/18/2006,772.7,775.9,759.4,762.2,162155,341122
12/19/2006,762.1,764.2,753.8,761.8,164756,342627
12/20/2006,761.7,768.6,761.6,765.7,113309,344811
12/21/2006,765.8,769.9,758.8,762,140144,346504
12/22/2006,762.2,763,756,756.7,89045,348824
12/26/2006,757.7,768.3,757.2,768,59752,348779
12/27/2006,767.4,777.7,767.4,776.9,86547,354504
12/28/2006,777,778.6,772.1,773.7,87846,355654
12/29/2006,773.9,775.5,765,767.6,87129,350082
01/02/2007,768.7,773.6,768.7,772.8,1350,349237
01/03/2007,772.9,776.6,756.8,766.3,202518,348311
01/04/2007,766.3,771,757.3,768.6,194558,354233
01/05/2007,768.4,768.8,751.3,751.9,202492,353695
01/08/2007,752,757.4,746.5,754.4,209397,354559
01/09/2007,754.3,757.6,745.9,756,196341,353200
01/10/2007,756,758.5,749.5,758,174416,355310
01/11/2007,758,769.4,756.1,765.6,177153,353773
01/12/2007,765.8,774.7,764.3,774.4,132799,355391
01/16/2007,774,779.8,766.3,767.6,162634,363935
01/17/2007,767.5,771.4,764.4,765,161701,358257
01/18/2007,764.8,766.7,753.1,755.5,194700,366275
01/19/2007,755.2,762.9,751.4,760.7,161832,362546
01/22/2007,760.8,764.1,751.8,754.7,152869,365821
01/23/2007,755,766.1,752,761.5,174783,368597
01/24/2007,761.5,771.3,761.1,770.8,135680,368845
01/25/2007,771.2,772.6,757.8,760.1,187501,368458
01/26/2007,760.6,765.6,753.8,762.5,190810,365080
01/29/2007,762.5,772,760.3,769.6,180755,369386
01/30/2007,769.6,775.2,767.6,774.4,143377,371135
01/31/2007,774.5,780.1,768.5,777.1,177767,369276
02/01/2007,775.3,784.7,773.8,784.1,159468,374177
02/02/2007,783.8,787.2,782.3,785.3,128057,374769
02/05/2007,784.8,786.8,780.7,784.2,134281,377299
02/06/2007,784,786.6,779.6,785.9,153297,378101
02/07/2007,785.9,793.7,784.2,793.5,163935,377491
02/08/2007,793.5,793.6,787.3,792,150313,380249
02/09/2007,792,793,778.1,784.1,187814,382786
02/12/2007,784.4,785.3,777.2,781.9,149703,383062
02/13/2007,781.9,788.4,781.4,788,150537,380150
02/14/2007,787.9,794,786.1,788.4,192551,396289
02/15/2007,788.5,792.7,786.2,788.8,145101,398249
02/16/2007,788.6,793.4,784.2,792.4,128568,397468
02/19/2007,792.2,793.9,791.8,792.4,1290,398249
02/20/2007,792.2,802.3,786.1,799.9,177521,396641
02/21/2007,799.7,801.7,795.4,801.2,151914,400818
02/22/2007,801.2,804.6,796.3,803.8,179492,407296
02/23/2007,803.8,803.9,796.6,800,164933,408188
02/26/2007,799.9,804,791.8,797.8,176042,406363
02/27/2007,797.9,798.2,759.3,759.9,384746,438781
02/28/2007,760.4,771.5,756.5,767.4,279687,441264
03/01/2007,767.5,770.1,746.1,763.1,292690,442160
03/02/2007,763.4,765.4,745.9,746.5,245645,442160
03/05/2007,746.7,751.5,730,731,318635,454860
03/06/2007,731,755.7,728,750.9,264230,448585
03/07/2007,750.8,754.6,746.2,747.8,224378,442344
03/08/2007,747.4,760.2,745.4,756.4,245766,163188
03/09/2007,756.6,762.2,752.4,760.1,235983,205361
03/12/2007,760.1,763.3,755.7,762.1,217006,276036
03/13/2007,762.1,762.3,740,742.2,367106,330228
03/14/2007,742.4,750.3,732.6,750,376867,380572
03/15/2007,749.7,756.4,746.7,755.2,228162,391989
03/16/2007,755,757.8,748.1,750.3,180479,395390
03/19/2007,749.4,762.2,747,759.8,168523,402928
03/20/2007,759.8,766.7,756.9,766.4,155718,405030
03/21/2007,766.3,781.6,764.3,780.4,183590,406787
03/22/2007,780.2,784.6,776.4,780.3,150047,409391
03/23/2007,780.1,782.9,779.1,781.4,115917,409956
03/26/2007,781,783.7,773.4,779.2,165279,412436
03/27/2007,779.1,779.4,772,775.7,140752,412873
03/28/2007,775.2,775.2,764,769.7,208517,409123
03/29/2007,769.7,775.8,762.7,770.2,199911,411533
03/30/2007,770.4,777.3,765,773.9,205175,413178
04/02/2007,773.4,775.5,769.2,774.5,143289,416799
04/03/2007,774.6,785.5,774.5,783.2,150919,416332
04/04/2007,782.9,784.6,778.5,782.5,119879,415958
04/05/2007,782.5,785.8,781.1,782.7,80059,415825
04/09/2007,784.7,786.8,780.6,783.2,109159,420465
04/10/2007,783.5,788,781.2,785.3,130736,425185
04/11/2007,785.3,786.4,774.5,779.8,202704,427844
04/12/2007,779.6,786.3,773.3,785,171893,431575
04/13/2007,785.2,790.8,781.9,790.4,142235,435560
04/16/2007,790.3,802.7,790.3,801.4,153088,440038
04/17/2007,801.2,803.9,796.2,799.6,183589,440938
04/18/2007,799.3,799.5,793.1,793.9,168532,440367
04/19/2007,794,794.6,784.2,789.7,212112,441271
04/20/2007,789.3,800.1,788.5,799.7,156960,446329
04/23/2007,799.8,801.5,795.1,798.3,124460,451500
04/24/2007,798.4,801.1,789.8,797.9,185606,455393
04/25/2007,798,805.2,795.5,800.2,176782,459561
04/26/2007,800.7,805.5,795.9,804.5,153181,462067
04/27/2007,803.7,804.6,795.9,800.8,159502,464421
04/30/2007,800.8,802.9,782.2,784.8,206872,475966
05/01/2007,782.8,786.8,776.2,786.1,215386,475133
05/02/2007,785.6,799.5,784,796.5,167641,480026
05/03/2007,796.5,800.6,794.5,797.5,158849,484926
05/04/2007,797.6,803,796.1,802.7,164317,488667
05/07/2007,802.2,804.7,799.3,800.4,116234,490837
05/08/2007,800.4,800.5,789.8,797,178765,493430
05/09/2007,797,806.7,793.6,800.6,188279,495284
05/10/2007,800.5,800.7,786.1,790,265084,498609
05/11/2007,789.8,798.4,787.9,797.6,167116,498975
05/14/2007,797.5,800.5,788.2,790.4,209738,509014
05/15/2007,790.3,796.5,781.1,783.1,281377,521239
05/16/2007,782.8,788.3,777.7,787.4,240957,531733
05/17/2007,787.3,788.1,779.9,780.8,206988,538641
05/18/2007,780.5,793.7,779.4,790.7,198837,540819
05/21/2007,790.6,805.5,789.5,801,204550,543736
05/22/2007,800.9,809.8,799.2,806.3,196922,547361
05/23/2007,806.3,814,802.5,803.8,191827,547363
05/24/2007,803.3,808.2,787.9,792.1,278743,550498
05/25/2007,792.3,799.5,791.6,797.7,136807,551563
05/29/2007,797.7,806.3,797.5,805.3,189182,551767
05/30/2007,805.1,810.9,796.5,810.4,214364,553729
05/31/2007,810.6,816.8,810,814.4,198200,553291
06/01/2007,814.2,824,813.9,819.8,198859,553952
06/04/2007,819.9,821.9,815.3,820.7,180771,549704
06/05/2007,820.5,821.5,810.2,816.7,263400,544585
06/06/2007,816.4,817.2,802.8,806.4,287752,544585
06/07/2007,806.7,810.4,788.3,788.6,342588,206091
06/08/2007,788.8,802.3,783.5,799.6,307700,269743
06/11/2007,799.4,803.5,793.9,799.6,277596,350617
06/12/2007,799.3,799.9,784.4,785.1,400287,432198
06/13/2007,785.2,800,782.6,796.3,327347,491056
06/14/2007,796.1,807.2,796,803.7,254779,511388
06/15/2007,803.7,817,803,813.8,222533,511685
06/18/2007,813.9,817.6,807.4,811.7,173664,516515
06/19/2007,811.9,815.1,804.8,813.9,189259,517201
06/20/2007,813.8,817.2,799,799.3,246709,516012
06/21/2007,799.2,805.2,792.2,804.8,281595,515269
06/22/2007,804.3,804.7,792.2,798.2,275625,521362
06/25/2007,798,803,787.8,793.1,282081,523421
06/26/2007,793.2,797,786.1,786.7,275663,523277
06/27/2007,786.7,803.8,781.8,803.2,278955,522006
06/28/2007,803.2,810.9,801.9,802.9,215593,528840
06/29/2007,802.9,810.5,792,799.7,262430,539641
07/02/2007,797.7,809.7,797,808.6,168469,536741
07/03/2007,808.3,813.3,808,812.2,85983,541211
07/05/2007,812.1,815.5,806.8,813.3,139400,544022
07/06/2007,812.7,817.6,808.6,816.6,132264,546857
07/09/2007,816.7,819,812.2,815.7,135853,552088
07/10/2007,815.9,817.8,800.1,801.5,266156,564866
07/11/2007,801.5,806.6,796.5,806.2,228247,569186
07/12/2007,806.1,819.1,804.5,816,194276,571576
07/13/2007,816,819.8,813.9,816.9,145620,570982
07/16/2007,817,819.1,809.4,812.2,180438,579409
07/17/2007,812,818.2,809.8,812.8,200023,577101
07/18/2007,812.6,812.6,797.7,810,317883,580447
07/19/2007,810.2,816.4,807,812.1,203439,578009
07/20/2007,812.1,814.2,792.2,799,356452,590391
07/23/2007,798.3,804.9,795.6,796,203848,596701
07/24/2007,795.8,797.1,770.4,775.6,344037,615087
07/25/2007,775.1,783.2,763.7,772.6,374323,617532
07/26/2007,771.9,775.5,740.2,749.8,538302,635713
07/27/2007,750.2,756.9,728.7,730.2,390842,642065
07/30/2007,731.6,749,728.9,744.4,321211,644094
07/31/2007,744.1,756,732.1,738.6,359812,658250
08/01/2007,735.1,743.5,722.3,739,423866,660099
08/02/2007,738.1,746.9,735.9,746,297304,661327
08/03/2007,745.6,748.1,712.5,717.5,358292,680921
08/06/2007,714.9,727.8,702.3,723.9,393559,690807
08/07/2007,724,740,717.9,734.7,353396,685071
08/08/2007,734.6,764.8,733.7,759.3,434961,689392
08/09/2007,758.6,760.2,739,740.7,473030,672726
08/10/2007,740.7,761.7,725,745.1,490199,660222
08/13/2007,745.7,762.9,738.9,739.9,291930,656174
08/14/2007,740,745.4,722.7,727,299816,652914
08/15/2007,726.6,737,710.2,715.4,376838,646406
08/16/2007,715.7,732.9,695.3,732.1,644255,610969
08/17/2007,731.9,763.8,718.6,747.5,463303,598993
08/20/2007,747.5,753.6,737.7,747.3,265370,589871
08/21/2007,747.1,753.7,741.6,749.7,249400,588696
08/22/2007,749.7,760,748.4,758.6,213989,585652
08/23/2007,758.5,767.1,745.2,748.6,236727,588551
08/24/2007,747.8,759.5,745.5,759.3,171661,588747
08/27/2007,759.7,759.7,747.2,747.9,158962,588973
08/28/2007,748.1,748.2,725.7,727.6,224825,597285
08/29/2007,727.6,747.4,726.3,747,220996,598444
08/30/2007,746.8,751.5,736.6,742.2,216742,596358
08/31/2007,741.8,756.1,741.8,752.4,175232,595529
09/04/2007,751.2,765,745.8,758.8,177275,598723
09/05/2007,758.6,758.6,745.7,752.3,225100,604037
09/06/2007,751.9,754.8,743.3,751.2,192784,603904
09/07/2007,751,752,730.6,737.9,266895,618686
09/10/2007,737.5,740.3,716.7,727.9,286157,632192
09/11/2007,727.5,741.6,726.6,741,218563,622698
09/12/2007,740.5,742.4,734.3,735.9,257101,606350
09/13/2007,735.5,745.7,732,737.1,244125,190506
09/14/2007,737.4,743,727.4,741.4,214496,238776
09/17/2007,741.1,741.1,732,732.7,265130,344742
09/18/2007,732.7,766.5,729.7,766.2,388595,447308
09/19/2007,765.5,781.4,765.3,776.7,350702,531120
09/20/2007,776.3,776.5,762.5,768.3,274225,563630
09/21/2007,767.6,775.8,766.8,769.1,158154,566577
09/24/2007,768.1,773.7,760.4,763.8,203469,576007
09/25/2007,763.7,763.7,754,760.5,191541,573541
09/26/2007,760.2,770.8,760.2,766.6,199805,571352
09/27/2007,766.6,772.3,766.4,770.9,167957,569032
09/28/2007,770.8,773.5,760.4,765.4,216195,580296
10/01/2007,762.7,783.9,760.3,782,227254,577593
10/02/2007,781.9,790.5,780.6,787.2,202372,572534
10/03/2007,787.2,789,780.6,784.6,180216,571570
10/04/2007,784.5,788.3,780.9,786,124986,568673
10/05/2007,786.2,805.4,784.9,802.4,206440,570160
10/08/2007,802.2,803,793.5,796.6,117061,567934
10/09/2007,796.4,804.6,794,803.8,167266,566299
10/10/2007,803.6,803.9,795.6,802.5,166331,565856
10/11/2007,802.4,810.2,787.2,792.7,292480,569144
10/12/2007,792.5,801.9,789.7,799,204363,564844
10/15/2007,799.8,801,780.7,789.7,255174,568770
10/16/2007,789.3,791.8,779.3,780,204696,572297
10/17/2007,780.7,789.7,770.7,782.6,251553,575713
10/18/2007,783.3,784.5,773.9,780.7,191498,576795
10/19/2007,780.4,781.8,749.8,750.4,306993,583980
10/22/2007,750.2,768.7,737.5,767,298911,582784
10/23/2007,767.3,774.7,761,772.7,231799,579295
10/24/2007,771.5,771.6,750,767.4,350417,577985
10/25/2007,767.4,773.4,754.3,765.7,290361,576189
10/26/2007,766.9,779.4,763.2,778.9,203452,575125
10/29/2007,778.6,783.3,772.5,778.4,174686,575728
10/30/2007,778.4,778.6,767.9,770.9,194490,579877
10/31/2007,771,786.5,763.6,784.5,259807,587144
11/01/2007,782.3,783.6,747.3,749.1,376674,622873
11/02/2007,749.3,761.5,741,752.9,352614,615570
11/05/2007,752.6,752.6,737.9,743,278648,618778
11/06/2007,742.7,758.2,737.8,757.8,255244,618409
11/07/2007,757.4,757.8,728.6,732.6,348640,630394
11/08/2007,731.4,739.6,715.3,734.2,385012,628748
11/09/2007,734.2,737.5,718,725.6,296723,634819
11/12/2007,724.8,738.1,716.9,717.6,277751,635952
11/13/2007,717.6,744.6,715.8,741.7,252068,632558
11/14/2007,741.7,749,732.6,737.7,255700,640592
11/15/2007,737.4,739.5,718.5,725.4,298891,638699
11/16/2007,725.3,732.2,711.8,718.9,316442,645044
11/19/2007,719.7,722.7,699.8,702.8,280576,647389
11/20/2007,703.2,711.5,688.9,706.3,326965,651592
11/21/2007,706.6,707.1,689,691.2,240913,649715
11/23/2007,695.7,707.2,690.5,707.2,84227,649818
11/26/2007,706.5,715.1,685.3,685.7,249104,659734
11/27/2007,685.8,699.8,682.2,695.8,256495,659805
11/28/2007,695.9,725,692.9,723.8,268340,649249
11/29/2007,723.5,727,714.7,717.7,209166,645603
11/30/2007,717.5,735.5,717.1,721.6,248117,647731
12/03/2007,721.8,725.6,712.2,712.5,182100,649956
12/04/2007,712.5,713.3,700.9,705.6,200984,659687
12/05/2007,705.6,721.3,705.5,719.6,201468,658795
12/06/2007,719.5,739.9,716.2,737.9,244380,647217
12/07/2007,738.3,743.7,734.1,739.2,175066,641719
12/10/2007,738.8,747.7,734,746.8,168815,633734
12/11/2007,746.6,752.5,717,717.8,291451,630419
12/12/2007,718.1,743.1,715.3,724.6,363324,599857
12/13/2007,722.8,725.2,710.7,719,290638,184871
12/14/2007,719.2,723.2,704,704.3,259128,257473
12/17/2007,704.6,704.8,691.1,693,335412,376652
12/18/2007,692.9,708.3,686.9,706.3,363074,468478
12/19/2007,706,711.1,700.8,710.6,289041,528923
12/20/2007,710.5,723.7,701.7,723.1,260468,557957
12/21/2007,722.4,741.1,722,740.2,183177,564489
12/24/2007,739.2,748.1,738.6,745.6,46383,564320
12/26/2007,745.5,752.9,741.5,749.6,83431,564835
12/27/2007,749.8,750.5,724.8,728.6,157462,566350
12/28/2007,729.1,737,721.2,721.5,139022,573301
12/31/2007,722.2,723.9,710.4,720.4,114373,587610
01/02/2008,717.2,720.1,700.4,706.7,233194,597845
01/03/2008,706.8,711.1,694.8,699,198483,603696
01/04/2008,698.2,701.3,670.3,675.4,322061,621381
01/07/2008,676,682.9,664.9,675,296295,618993
01/08/2008,675.4,687.2,652,654.3,356477,627291
01/09/2008,654.3,664.4,640.2,661,388125,632180
01/10/2008,661.4,677.2,652.5,669.7,375992,638449
01/11/2008,669.2,670.2,652.8,656.3,281984,639155
01/14/2008,656.2,665.6,650.5,660.9,201142,643528
01/15/2008,661.4,661.9,643.7,649.5,290173,646799
01/16/2008,645.6,660.3,640.2,649,348076,653764
01/17/2008,648.9,655.7,629.3,632.2,377356,657345
01/18/2008,631.7,641.1,615.4,622.7,373517,652001
01/22/2008,623.6,634,585.7,619.7,488960,642989
01/23/2008,619.7,644.3,596.6,642.8,461519,640027
01/24/2008,641.7,654.3,634.8,641.3,285649,634935
01/25/2008,643.1,654.4,633.1,637,276450,623441
01/28/2008,637,653,624.1,652,250699,615473
01/29/2008,652.2,658.1,643.6,654.9,195311,611970
01/30/2008,654.6,666.2,639.8,640.2,329886,622796
01/31/2008,639.7,667.7,630.7,663.2,360433,627008
02/01/2008,659.1,680.8,657.6,680.1,272774,628001
02/04/2008,678.4,682,668.7,669.8,195076,618319
02/05/2008,670.2,670.5,649.9,655,303723,624203
02/06/2008,654.8,660.7,639.7,645,258881,631796
02/07/2008,645.1,656.6,633.9,654.5,312877,628001
02/08/2008,654.5,657.9,641.1,647.1,226250,628437
02/11/2008,647.1,653.3,638.2,647.5,227735,633578
02/12/2008,647.4,661.8,646.2,655.5,262968,643955
02/13/2008,655.3,671.1,653.2,669.1,226885,652779
02/14/2008,669.3,673.6,651,653.9,242822,644634
02/15/2008,653.2,656.5,642.3,649.5,196908,648608
02/19/2008,649.5,662.3,647,654.6,206492,652626
02/20/2008,654.6,661.1,642.5,659.9,269694,656498
02/21/2008,659.9,668.6,643,645.8,273642,660810
02/22/2008,645.6,647.7,630.8,643.1,252039,665327
02/25/2008,643.1,658.8,642.7,658.8,268012,666613
02/26/2008,658.5,673.2,653.7,665,261122,662636
02/27/2008,664.7,673.4,657.8,664.6,241016,662145
02/28/2008,664.5,665.5,649.9,651.7,218043,665408
02/29/2008,652.2,652.7,630.9,635,256364,676659
03/03/2008,636.3,637.5,622.2,632.1,251829,681996
03/04/2008,632.1,634.8,617.8,628.1,295131,687284
03/05/2008,628.4,637,624.1,634.1,292976,684326
03/06/2008,633.7,638.2,608.6,610.4,273336,698808
03/07/2008,609.9,618.1,601.3,608.8,328717,699072
03/10/2008,608.2,613.6,590.5,595.3,265780,699424
03/11/2008,595.4,623.4,592.4,622.5,365075,669648
03/12/2008,622.1,630.2,614.5,615.6,295067,653422
03/13/2008,615,629.9,601.6,626.9,369219,221332
03/14/2008,625.9,638.8,602.5,612.2,439793,316443
03/17/2008,611.5,623.9,588.6,599.8,481079,460327
03/18/2008,600.6,631.2,598,630.1,476478,572607
03/19/2008,629.8,638.3,610,611.8,398445,626490
03/20/2008,611.4,630.3,606,623.9,275108,630085
03/24/2008,624.4,653.9,624,649.9,219590,635161
03/25/2008,650.1,654.7,643,652.7,217465,633197
03/26/2008,652.2,653.1,643.9,646.8,197900,635182
03/27/2008,645.9,653.4,639.9,641.2,214860,633251
03/28/2008,641.4,646,629.9,632.6,175858,632359
03/31/2008,633.5,642.9,628.4,638.5,203776,636033
04/01/2008,633.5,658.7,632.1,658.2,248346,639117
04/02/2008,657.8,665.7,653.7,660.7,219470,641996
04/03/2008,660.4,665.4,653.8,663.8,180720,642050
04/04/2008,663.6,669.5,656.9,662.4,208243,642914
04/07/2008,661.8,669.1,658.3,659.9,159388,644065
04/08/2008,659.6,663.4,654.3,662.2,156227,646028
04/09/2008,662.2,665.3,644.6,648.9,207664,648991
04/10/2008,648.7,659.6,643.5,656.1,189964,653994
04/11/2008,656,659.5,634,636.9,193025,651294
04/14/2008,637.5,642.7,631.4,635.3,155757,653856
04/15/2008,635.5,641.2,632.6,640.4,169884,657509
04/16/2008,644.5,663.4,642.5,662.4,221292,667045
04/17/2008,663.3,663.5,651.8,658.4,174316,660696
04/18/2008,659.9,673.4,659,666.2,201153,661532
04/21/2008,666.4,669.1,662.5,665.3,133443,662416
04/22/2008,665,666,645,654.9,232023,654423
04/23/2008,654.9,660.4,649,654.2,173157,655069
04/24/2008,654,670.1,646.5,661.8,234324,659225
04/25/2008,661.6,673.1,658.1,668.7,169025,659399
04/28/2008,669.4,677.5,666,674.2,140939,661782
04/29/2008,674.3,674.8,662.9,667.9,154108,661409
04/30/2008,667.1,676.9,660.9,666,198526,662256
05/01/2008,664.6,678.7,662.2,677.9,186160,667599
05/02/2008,677.5,686.8,672.2,676.1,220186,666201
05/05/2008,674.8,677,668.6,672.4,136341,666642
05/06/2008,672.2,680.8,666.7,678.5,194679,670678
05/07/2008,678.9,682.2,662.8,666.3,207565,679122
05/08/2008,665.9,669.2,661.5,664.4,197566,684597
05/09/2008,663.9,670.7,659.6,667.6,179263,686614
05/12/2008,666.9,682.7,666.6,681.1,177256,695091
05/13/2008,680.3,686.4,677.1,685.3,191674,694523
05/14/2008,685.1,693.5,682.5,683.7,183879,696840
05/15/2008,683.5,692.5,680.7,691.3,174466,695209
05/16/2008,691.4,694.9,680.4,689.4,201378,697469
05/19/2008,688.9,697,684,689.4,209369,700488
05/20/2008,688.6,688.7,677.3,686.8,218834,704626
05/21/2008,686.7,691.9,671.6,677.9,286043,707545
05/22/2008,677.7,685.4,675.5,680.5,215836,710467
05/23/2008,680.2,681.4,666.7,671.6,191353,708689
05/27/2008,671.8,683.8,669.5,682.2,205196,718583
05/28/2008,682.3,687.8,678.6,687,189403,718102
05/29/2008,686.8,700,683.8,693.4,235941,728949
05/30/2008,693.2,697.4,690.8,697.2,154146,724578
06/02/2008,697.2,697.5,681,689.5,236653,724943
06/03/2008,689.7,695.7,679.6,687.8,245800,727736
06/04/2008,687.3,699,682.5,691.4,278942,734586
06/05/2008,691.3,713.2,690.2,712.8,265129,740594
06/06/2008,712.3,715.4,688.2,688.4,294018,726725
06/09/2008,688,693,676.9,684.8,264039,724546
06/10/2008,684.4,686.6,675.7,678.8,249807,712092
06/11/2008,678.8,682.5,666.4,666.6,278983,670951
06/12/2008,668,679.9,665.3,670.2,280340,195005
06/13/2008,669.8,683.3,667.1,682.5,253905,265839
06/16/2008,682.1,690.3,678.6,687.2,281230,351545
06/17/2008,687.2,693.1,684.7,686.3,285597,455125
06/18/2008,686.3,687.6,674,680,114568,241250
06/19/2008,680.1,687,676,686,309929,590325
06/20/2008,686,687,667,674.3,288338,600002
06/23/2008,674.3,680.1,665.6,665.7,196679,597333
06/24/2008,665.8,668.1,654.6,655.2,257413,599243
06/25/2008,655.4,667.8,654.5,664.7,228735,599847
06/26/2008,660.5,663.4,644.2,645.2,259464,610163
06/27/2008,645.7,650.6,639.5,647.5,254705,619656
06/30/2008,646.9,650.5,637.1,640.3,240523,624750
07/01/2008,638.6,640.5,623.7,638.7,318603,635842
07/02/2008,638.7,643.9,617.9,618.5,305086,654523
07/03/2008,618.6,622.6,607.3,612.6,190859,654736
07/07/2008,611.9,620.1,598.8,605.4,285892,661155
07/08/2008,605.3,632.3,597.7,631.5,290623,653235
07/09/2008,630.8,633.2,609.6,612.6,258477,670077
07/10/2008,612.6,624.6,609.4,619.6,322395,669371
07/11/2008,619.8,627.9,606.2,622.2,348360,676017
07/14/2008,622.3,632.7,608.1,611.2,280024,677861
07/15/2008,610.9,623.1,594.8,608.2,367300,674114
07/16/2008,608.9,635.4,604.6,633.4,283193,670097
07/17/2008,632.4,646,630.9,641.2,285287,666524
07/18/2008,639.1,648.9,634.2,639.3,236991,661241
07/21/2008,639.2,648.4,636.9,648,184895,653973
07/22/2008,646.4,667.2,639.6,665.7,288105,630143
07/23/2008,664.4,675.7,662.4,669.8,278005,623599
07/24/2008,669.1,671.4,648.9,653.5,246171,614212
07/25/2008,653.3,664.7,651.7,657,206597,596676
07/28/2008,657.3,658.9,642.1,645.5,189602,600476
07/29/2008,644.4,664.6,643.4,662.2,231414,595755
07/30/2008,662.6,671,656.2,666.4,223806,595343
07/31/2008,666.5,670.2,656.9,664.1,222914,592179
08/01/2008,662.9,667.9,653.1,665.8,233332,587104
08/04/2008,665.5,667.4,648,652.6,205638,591194
08/05/2008,652.8,670.2,651.6,669.6,219005,581480
08/06/2008,669.2,677,662,673.8,187416,578842
08/07/2008,673.8,674.6,659.5,664.2,201151,571227
08/08/2008,664.2,684,659.8,680.2,230991,574426
08/11/2008,680.2,706.4,679.1,699,318731,566523
08/12/2008,696.9,701.7,690.6,695.6,224223,575664
08/13/2008,695.2,699.7,685.3,695.8,241852,570527
08/14/2008,695.7,706.5,690.6,703.6,220842,567435
08/15/2008,703.4,712.7,694.6,703.3,193119,562561
08/18/2008,702.7,706.2,685.3,692.4,187949,564691
08/19/2008,692.2,692.9,674.2,678.9,224808,572315
08/20/2008,678.9,688.2,672.4,680.3,211020,570205
08/21/2008,679.8,681.1,670.2,671.2,167218,572740
08/22/2008,671.6,688,670,686.6,163212,572544
08/25/2008,686.4,687.1,665.5,670.3,164164,574682
08/26/2008,670.1,675.6,664.1,672.5,154750,573659
08/27/2008,672.7,684.9,668.6,679.9,167866,577476
08/28/2008,680,696.4,675.9,693.6,178661,579777
08/29/2008,692.2,694.7,684.7,688.5,147529,568868
09/02/2008,686.8,704.5,679.2,687.4,216592,565408
09/03/2008,687.6,696.8,682.2,690.5,230884,562320
09/04/2008,690.2,692.1,664,668.3,232557,566573
09/05/2008,669.5,670.7,650.8,667.1,248601,562705
09/08/2008,676.3,694.5,671.2,682.9,288856,551956
09/09/2008,682.6,689.1,655.3,657.9,23404,25965
09/10/2008,661.7,671.3,654,665.3,54693,34710
09/11/2008,662.6,672.4,648.3,668.9,148744,59712
09/12/2008,669.3,675.1,659.5,673,129782,159413
09/15/2008,662.3,668,637,640.3,247474,210752
09/16/2008,649,664.5,624.3,662.2,331563,297536
09/17/2008,664.4,670.5,618.3,625.7,331824,405821
09/18/2008,629.8,666.5,615.3,661,368896,473163
09/19/2008,664.1,714.8,664.1,700.8,224457,506439
09/22/2008,692.2,702.2,665,668.4,149371,486113
09/23/2008,676.1,676.1,652.9,653.5,146549,495582
09/24/2008,660.4,663,644.7,648.8,131520,501944
09/25/2008,646.9,660.7,645.3,652.6,155635,500321
09/26/2008,656.7,657.3,650.9,653.1,126871,510295
09/29/2008,652.8,657,594.1,599.4,231877,495811
09/30/2008,596.8,640,596.8,627.7,164392,501978
10/01/2008,629.2,629.2,610.9,623.9,124141,493655
10/02/2008,621.8,626,581.8,590,165590,488067
10/03/2008,588.8,604.9,563.4,565.7,173741,480503
10/06/2008,555,559.3,511.4,542.4,286707,483591
10/07/2008,541.9,553,500.6,505.2,268155,481029
10/08/2008,502.9,529.6,477.7,490,328927,487810
10/09/2008,488.6,511.5,433.6,437.3,281017,479653
10/10/2008,442,479,411.5,470.4,282005,479653
10/13/2008,475.1,526.1,475.1,521,212868,490630
10/14/2008,532.8,548.6,487.3,507.5,251039,481495
10/15/2008,502.3,511.3,438.9,446,226067,480598
10/16/2008,440.3,488.4,431,481.1,335259,483915
10/17/2008,480.8,503.3,462.5,467,336946,476522
10/20/2008,466.3,499.3,463.2,497.7,135189,468512
10/21/2008,497,502,476.4,483.4,140854,467151
10/22/2008,485.8,488.1,440.2,454.1,169933,469004
10/23/2008,458.8,466.6,414.2,436.3,232949,480912
10/24/2008,434.3,434.4,388.3,410.6,232949,495774
10/27/2008,413.2,424.7,387.8,389.4,149116,499298
10/28/2008,389.1,438.1,387.8,433.4,203047,502802
10/29/2008,431.6,456,423.9,435.3,182188,506077
10/30/2008,437.8,467.7,437.8,465.8,151974,504695
10/31/2008,464.3,489.6,453.3,485.8,211094,503122
11/03/2008,487,494.5,481.9,490.1,98212,500404
11/04/2008,486.9,503.3,481.7,492.3,120444,488372
11/05/2008,491.4,495.8,457.5,465,128823,482312
11/06/2008,456.6,464.5,442.8,446,154910,491971
11/07/2008,444.3,461.5,440.8,459.4,130665,496496
11/10/2008,470,473.4,436.7,444.7,110232,492492
11/11/2008,443,448.8,427.9,429.7,132316,494292
11/12/2008,430.4,438.3,393.4,400.5,141433,499063
11/13/2008,397.5,444.2,379.8,438.2,240872,506856
11/14/2008,436.6,438.2,394.9,397,188502,508990
11/17/2008,393.2,413.6,392,398.8,152650,503965
11/18/2008,397.3,407.8,378.2,403.4,176620,496074
11/19/2008,398.7,403.6,359.3,362.4,186926,501055
11/20/2008,362.8,367,328.8,331.6,248543,504251
11/21/2008,338.3,356.3,318.5,350.5,250009,511447
11/24/2008,353.3,388.3,345.9,382.3,178388,505782
11/25/2008,382.3,395.9,374.2,386.5,142314,499709
11/26/2008,386.5,418.5,373.8,414.9,139290,498347
11/28/2008,411.9,425.2,409.4,422,52288,501680
12/01/2008,418.6,419.9,361.7,367.5,170221,503016
12/02/2008,370.2,392.8,367,390.2,179817,511381
12/03/2008,386.7,406.9,378.1,402.4,198442,508718
12/04/2008,400.9,412.2,379.8,390.8,176847,509282
12/05/2008,389.8,410.9,371.3,406.1,197873,514243
12/08/2008,405.3,433.8,405.3,429.8,171723,514243
12/09/2008,425.5,442.4,410.4,417.7,172776,515449
12/10/2008,419.3,432.9,415.6,425,139964,506090
12/11/2008,427.6,427.6,388.9,400.8,87829,63498
12/12/2008,393.9,424,378.2,422.4,161339,141848
12/15/2008,424.5,426.6,394.2,407.6,141539,207175
12/16/2008,406.6,433.9,405.7,431.4,160344,271643
12/17/2008,430.8,443.6,423.4,435,124128,354155
12/18/2008,434,445,421.3,436.4,150696,385935
12/19/2008,436.1,448.3,430.3,436.4,142885,404148
12/22/2008,440.6,441.8,409.4,429.5,118870,409558
12/23/2008,430.4,432.4,415,417,86551,421811
12/24/2008,415.4,423.8,413.8,423.4,29322,419249
12/25/2008,423.4,423.4,423.4,423.4,0,419249
12/26/2008,423.7,429,419.4,426.3,26296,422349
12/29/2008,425.1,428.1,410.3,420.9,59834,421253
12/30/2008,421,437.3,419.3,436,57196,422438
12/31/2008,436.7,455.4,433.4,450.3,85371,423400
01/02/2009,444.5,459.3,444.3,452.6,72189,421290
01/05/2009,452.4,460.9,445.7,456,107084,419820
01/06/2009,454.9,471,453.7,462.9,103469,419447
01/07/2009,463.7,463.9,441.6,449.3,114202,409836
01/08/2009,450.5,453.3,441.9,452.1,92183,413806
01/09/2009,453.2,455.9,428.3,429,115704,411899
01/12/2009,428.5,432.6,416.5,419.2,93759,414674
01/13/2009,420.3,427.7,413.4,424.9,107678,413460
01/14/2009,424.9,426.8,400,404.8,129094,409467
01/15/2009,401.7,416.2,388.9,412.3,178002,409244
01/16/2009,415,421.9,400.7,416,127388,411774
01/20/2009,409.4,414,379.3,385,138327,418681
01/21/2009,385.1,410.8,381.4,406.1,128658,416666
01/22/2009,407.4,411.4,384.8,396.4,143373,410620
01/23/2009,396,401.7,378,391.8,131107,416149
01/26/2009,387.4,410.2,384.4,398.5,122136,421377
01/27/2009,401.6,409.9,398.6,403.5,101932,422797
01/28/2009,408.2,426.6,408.1,424.7,115515,417376
01/29/2009,422.9,424.2,403.6,407.1,111028,411283
01/30/2009,407.7,411.4,392.1,397.4,134,406138
02/02/2009,397.6,403.1,386.5,399.9,130600,408207
02/03/2009,401.1,407.3,395.8,401.5,121764,398379
02/04/2009,402.1,412.8,396.3,401.5,129694,402871
02/05/2009,396.3,412,393.5,403.4,137374,399222
02/06/2009,404.4,423.5,400.7,421.9,124666,398788
02/09/2009,417.9,422.8,413.6,419,90055,397185
02/10/2009,415.2,422.6,395.7,398.8,181300,391634
02/11/2009,401.4,403.4,392.5,399.7,110881,400645
02/12/2009,400.4,406.1,385.9,405.8,156391,406653
02/13/2009,404.1,408.6,394.8,396.1,134019,408623
02/17/2009,387.7,387.9,377.7,378.8,157077,398026
02/18/2009,378.8,386.6,370,372.2,151204,404775
02/19/2009,372.4,381.2,367.7,369.1,136477,407694
02/20/2009,368.4,368.7,353.4,361.6,169863,405839
02/23/2009,359.7,370.6,346.4,350.6,155184,407990
02/24/2009,350.8,365.5,347.6,361.8,156952,406873
02/25/2009,361.2,363.8,346.4,350.3,181674,409064
02/26/2009,353.5,359.2,343.6,346.3,136579,406541
02/27/2009,346.3,350.6,335.8,340.9,178385,412332
03/02/2009,335.5,336.3,322.7,322.7,78359,416667
03/03/2009,323.9,328.7,306.1,309.8,189290,417141
03/04/2009,309.4,328,308.4,319.3,176206,417761
03/05/2009,319.3,321.4,300.4,304.3,176958,419235
03/06/2009,304.5,310.3,294.4,306.9,162957,415023
03/09/2009,309,309.2,294,297,167247,415921
03/10/2009,296.3,322,295.5,317.6,190746,409695
03/11/2009,318.1,329.4,314.9,317.2,165387,396628
03/12/2009,315.7,345,311.8,343.3,109812,75027
03/13/2009,343.8,348.7,339.1,346.5,136750,154029
03/16/2009,342.7,353.7,336.9,340.9,151778,195177
03/17/2009,341.6,359.6,335.6,358.2,156038,286249
03/18/2009,358.1,373.9,351,371.6,195011,365552
03/19/2009,370.5,377,363.5,366.7,144897,388238
03/20/2009,365.1,371,350.5,352.3,146539,391899
03/23/2009,355.3,389.6,354.4,384.7,178481,393251
03/24/2009,383.7,385.4,367.9,371,132829,390822
03/25/2009,371.3,386.4,361.5,378.9,187534,396215
03/26/2009,380.9,400.1,380.9,396.8,185363,392230
03/27/2009,396.8,397.4,381.5,383.8,136759,396421
03/30/2009,382.9,382.9,361,369.7,143144,387197
03/31/2009,371.4,386.7,369.2,376.2,154862,388370
04/01/2009,371,383.2,364.6,381.6,147368,385582
04/02/2009,382.4,409.1,381.6,405.1,188599,390819
04/03/2009,404.6,412.5,396.9,411.3,127395,388646
04/06/2009,413.4,415.7,393.6,401.2,129427,387033
04/07/2009,401.9,403.7,384.5,386.8,130696,387497
04/08/2009,387.5,396,379.3,393.6,128367,385093
04/09/2009,393.7,423.5,393.7,420.3,138260,378963
04/13/2009,417.5,423.7,410.2,418.6,119202,386243
04/14/2009,419,421.5,405.5,408.3,151937,382617
04/15/2009,405.6,415.4,402.4,413.1,135764,381613
04/16/2009,412.9,430.8,408.2,425.8,173551,380856
04/17/2009,424,436.5,422,431.3,130458,384863
04/20/2009,428.7,429.4,405.6,409.7,132197,391566
04/21/2009,410.5,424.5,403.4,422.5,155066,393934
04/22/2009,420.3,435.6,414.1,420.5,182017,394954
04/23/2009,421.8,428.4,412.8,420.7,163412,396269
04/24/2009,420.7,436.6,416.3,432.9,162141,393388
04/27/2009,425.4,431.6,419.7,425.7,144333,399333
04/28/2009,422.8,433.7,416.6,425.8,138669,398527
04/29/2009,425.8,449.4,423.9,443.7,163764,395964
04/30/2009,443.5,455.7,436.4,441.6,138781,394118
05/01/2009,438.1,446.5,437.4,440.8,125420,392119
05/04/2009,443.7,460.5,441.8,458.7,133383,387831
05/05/2009,459.1,460.1,449.5,457.8,129568,389219
05/06/2009,457.3,465.4,448.3,459.6,156612,387455
05/07/2009,459,467.4,442.2,448.7,163786,394714
05/08/2009,451.7,465.7,449.7,463.3,172845,391045
05/11/2009,459.9,461.1,451.1,457.4,118232,385972
05/12/2009,455.9,462,440.4,450.8,147995,387585
05/13/2009,451.5,453.4,425.5,428.5,154085,390114
05/14/2009,428.2,441.1,424.1,432.9,154598,390050
05/15/2009,433.5,437.7,426.2,430.8,139005,382151
05/18/2009,428.8,449.5,425.8,447.3,126765,389936
05/19/2009,447.8,453.1,441.6,446.5,116111,399310
05/20/2009,445.8,460.5,441.9,442.8,143337,400809
05/21/2009,441.9,442.7,427.8,436.7,149947,398206
05/22/2009,437.2,441.7,429.3,430.9,112531,401442
05/26/2009,429,455.3,424.5,453.1,161814,399320
05/27/2009,453.1,457.1,443.6,444.8,133362,399083
05/28/2009,443.9,451,434.4,444.9,158336,398997
05/29/2009,444.9,458.8,443.7,456.2,135852,398633
06/01/2009,455.6,477.4,454.5,472.5,142677,401262
06/02/2009,472.5,483.8,469.9,481.1,154266,400708
06/03/2009,479.6,483.4,471,479.2,118096,383673
06/04/2009,478.7,486.5,474.5,485.5,114453,377386
06/05/2009,486.3,496.8,480.5,485.4,138557,380881
06/08/2009,483.2,486.5,474,480.1,123139,377030
06/09/2009,481.2,486.4,477.4,481.5,114292,376611
06/10/2009,480.2,490.4,469.6,480.1,147792,370744
06/11/2009,479,488.3,476.9,478.7,102106,99034
06/12/2009,477.7,482,472.5,479.7,111242,187113
06/15/2009,477.2,477.4,461.5,467.9,133523,229022
06/16/2009,468,472.3,456.8,459.2,135808,282730
06/17/2009,458.3,467.4,453.7,460.5,165764,328994
06/18/2009,462.3,466.8,456.5,464.9,114912,352802
06/19/2009,465.4,472.7,464.4,468.2,114730,359616
06/22/2009,467.2,469.9,447.5,450.5,143590,360546
06/23/2009,450.9,453.6,442.5,443.9,131960,357840
06/24/2009,444.3,456.2,442.8,450.4,122897,354033
06/25/2009,450.7,465.3,444.3,463.1,153708,358156
06/26/2009,462.5,469.2,459.1,464.5,127138,359420
06/29/2009,463.8,469.3,457.5,465.4,118369,352569
06/30/2009,465.9,469.9,461.2,464.6,129872,347929
07/01/2009,463.8,476.1,462.4,471.7,114629,345337
07/02/2009,471.3,471.6,452.2,454.7,127024,348436
07/06/2009,451.9,452.8,441.7,451,120227,347719
07/07/2009,450.7,452.9,438.7,441.7,121526,350537
07/08/2009,440.7,444,428,433.9,171447,356145
07/09/2009,435.6,441.4,433.2,434.8,119232,368689
07/10/2009,435,438.3,428.6,435.4,121873,364060
07/13/2009,435.5,449.3,429.6,447.8,137013,362472
07/14/2009,448.2,458.1,445.2,451,118518,357512
07/15/2009,456.4,471.9,455.9,469.3,148109,356132
07/16/2009,469.2,479.5,466,476.3,125958,356309
07/17/2009,475.2,478.6,472.4,476.4,104013,357848
07/20/2009,474.9,483.4,474.8,482,111048,358937
07/21/2009,480.6,487.3,473.4,482.2,117881,355753
07/22/2009,482.1,487.9,476.8,482.1,112394,357202
07/23/2009,481.9,504.1,481.9,499,156509,358942
07/24/2009,496.5,506,494.8,505.2,102299,364279
07/27/2009,503.8,509.6,500,506.9,98329,364399
07/28/2009,506.1,509.1,499.3,507,130399,365518
07/29/2009,505.8,507.2,499.7,505,115981,365655
07/30/2009,505.4,520.2,505.1,512.8,144775,368101
07/31/2009,512.3,518.8,508.8,513.3,135847,370054
08/03/2009,512.4,522.1,510.9,520.4,125673,367218
08/04/2009,521.2,529.2,515,528.1,129654,366490
08/05/2009,528.5,529,515.9,523.3,140460,363481
08/06/2009,520,526.4,512,514.7,126752,367733
08/07/2009,514.5,534.5,511.6,526.3,149105,371732
08/10/2009,526.3,531.5,522.8,528.7,101360,368672
08/11/2009,527.9,531.2,515.9,519.8,114506,369407
08/12/2009,519.8,534.7,515.4,527.8,147568,368037
08/13/2009,530.2,536,523.3,532.9,115079,378916
08/14/2009,533.4,535.3,514,523.3,147874,376155
08/17/2009,521.1,521.1,502.8,505.9,145169,370035
08/18/2009,505.5,515.1,504.9,513.3,115541,372770
08/19/2009,512.7,519,504.3,518.6,117552,373253
08/20/2009,518.3,525.9,514.7,524.6,112138,376266
08/21/2009,524.5,540.1,519.4,537.9,126510,373173
08/24/2009,537.8,543.8,534.4,537.2,109757,377098
08/25/2009,535.8,545.9,533.8,539.7,124635,374144
08/26/2009,538.3,543.9,536.5,540.3,118385,375376
08/27/2009,540.4,543,528.2,539.8,151127,374092
08/28/2009,539.9,548.1,532.7,536.5,133606,380088
08/31/2009,535.9,537.9,525.3,529.1,133593,374841
09/01/2009,528.7,537.6,513,514.9,226189,369176
09/02/2009,514.1,517.4,510.7,512.2,129116,368047
09/03/2009,512.1,519.2,508.2,518,135873,369444
09/04/2009,518.1,527.5,514.8,525.2,145242,368035
09/08/2009,528.7,534.1,526.2,533.3,113711,369527
09/09/2009,532.5,546.7,529.2,542.3,150637,359772
09/10/2009,544,551.8,538.5,550.6,70961,59388
09/11/2009,549.8,556.1,547.4,550.4,107753,135160
09/14/2009,548,557.5,542.6,555.1,112841,203640
09/15/2009,555,563.6,552.1,560.7,135855,281867
09/16/2009,560.8,574.7,560.4,573.7,147067,346420
09/17/2009,574.7,580.3,569.9,574.3,153994,358573
09/18/2009,573.6,577.6,569.1,574,144938,373624
09/21/2009,573.3,576.2,567.7,573.6,120685,374646
09/22/2009,573.9,580.4,573.7,578.6,122820,377915
09/23/2009,579,584,570.9,573.2,153943,372891
09/24/2009,571.9,576.6,555.3,558.9,190187,369673
09/25/2009,557.4,559.2,555.5,557.2,315,371752
09/28/2009,557.4,574.1,553.4,570.6,123012,375711
09/29/2009,571.1,575.8,566.2,566.6,117393,380143
09/30/2009,567.3,571.9,553.5,562.8,213769,378968
10/01/2009,562.8,564.3,540.8,544.1,183019,374483
10/02/2009,542.6,543.9,533.2,538.4,158366,371014
10/05/2009,539.5,550.8,538.3,548.8,128942,372836
10/06/2009,548.2,562.5,548.1,558.7,154905,372332
10/07/2009,558.7,563.7,555.8,559.7,114528,372793
10/08/2009,563.7,571.1,561.6,566.7,148672,371725
10/09/2009,566.5,572.9,563.4,572,103979,370676
10/12/2009,573.4,578.6,569.2,571.8,89164,369413
10/13/2009,571.4,577.8,563.9,569,138512,367583
10/14/2009,574.3,582.7,573.4,579.9,148644,366244
10/15/2009,579.7,582.6,575.5,580.2,117010,370823
10/16/2009,581.1,584,569.3,574.1,163037,373669
10/19/2009,572.1,583.3,569.5,577.5,135277,372136
10/20/2009,581.4,584.3,567.7,573.6,148512,375205
10/21/2009,572.1,582.1,555.9,562.3,197552,376081
10/22/2009,561.8,574.3,555.6,572.3,156148,378049
10/23/2009,573.4,575.6,557.6,561.1,168835,379436
10/26/2009,560,569.8,550.1,554.5,165384,381195
10/27/2009,553.2,557.3,544.2,545.9,179325,387448
10/28/2009,546.5,547.1,523.8,525.9,204940,397089
10/29/2009,528.4,540.3,526.4,536.3,154793,390072
10/30/2009,535.5,536.2,517.6,521.6,237465,384135
11/02/2009,524.7,529.4,511.2,521.2,212924,379859
11/03/2009,522.7,528.9,512.8,527.7,171811,383607
11/04/2009,528.8,534.7,520.2,523.9,183302,384736
11/05/2009,522.8,539.8,519.2,538.4,146615,379337
11/06/2009,538.1,543.9,530.4,537.8,147919,382224
11/09/2009,539.9,550.8,539.6,549.2,105312,381521
11/10/2009,548.6,553.1,541.7,546.7,134110,381670
11/11/2009,547.9,556.4,545.9,550.6,118924,382579
11/12/2009,552.8,555.4,537.9,540.5,150043,388229
11/13/2009,539.4,547.7,534.3,545.2,138346,388907
11/16/2009,548.1,564.9,548.1,560,142906,393728
11/17/2009,559.6,562.9,555.4,559.5,96335,394761
11/18/2009,561.3,562.1,554,559.3,100193,397327
11/19/2009,559.3,559.4,539.9,545.2,145223,397298
11/20/2009,545.1,546.1,537.4,543.8,98702,395958
11/23/2009,546.6,561.2,545.9,553.9,121640,403593
11/24/2009,552.2,555.9,544.3,551.3,115540,400782
11/25/2009,551.8,557.2,550.5,551.4,70045,406017
11/27/2009,531.4,544.7,518.6,533.5,92716,410224
11/30/2009,536.8,540.4,526.4,539,153465,401014
12/01/2009,539.4,550.5,537.4,548.3,124689,404425
12/02/2009,548.7,560.1,545.8,555.4,124918,402935
12/03/2009,557,561.7,546.4,547.8,115281,403310
12/04/2009,546.9,567,546.9,562.9,190299,404335
12/07/2009,564,566.2,556.3,562.7,91820,399022
12/08/2009,565.8,566.2,551.6,556.5,128663,388337
12/09/2009,557.3,562.2,550.8,556.7,109340,388337
12/10/2009,558.2,563,551.6,555.3,58016,109826
12/11/2009,555.9,561.4,552.7,560.1,95962,142531
12/14/2009,559.7,569.3,557.6,568.2,89302,204210
12/15/2009,569,573.2,565.8,567.4,91383,275220
12/16/2009,567.3,574.4,566.9,571.6,93200,313202
12/17/2009,571.3,572.7,559.9,567.1,108667,333889
12/18/2009,567,572.7,561,571,120456,334859
12/21/2009,571,579,570.4,577,77928,332565
12/22/2009,577.2,585.3,577.2,583.9,66340,334252
12/23/2009,584.5,593.2,583.7,591.4,78109,337700
12/24/2009,592.3,595.4,591.9,594.8,22777,337700
12/28/2009,593.7,596.8,590.3,593.9,39610,336611
12/29/2009,594.7,597.1,592.5,592.7,41722,339063
12/30/2009,592.1,595.5,587.1,592.9,66519,338608
12/31/2009,594.5,596.2,583.2,586.1,52060,338608
01/04/2010,589.6,601,588,599.5,100845,339394
01/05/2010,599.3,602.4,595.3,598.2,86386,333145
01/06/2010,598.2,601.8,595.5,598.1,85976,335504
01/07/2010,598.9,602.8,591.9,601.3,103294,337624
01/08/2010,601.8,606.5,597.4,605.4,82798,340323
01/11/2010,609.2,611.1,600.1,602.2,87645,337329
01/12/2010,602,603.2,593,597.9,106155,337536
01/13/2010,598.5,605.8,592.9,603.1,102369,339032
01/14/2010,603.9,609.3,600.9,608,82906,339403
01/15/2010,607.7,608.8,593.1,598.8,130990,340801
01/19/2010,603.8,609.8,597.3,608.6,108349,343025
01/20/2010,608.6,609,592.3,600.2,138653,342542
01/21/2010,600.6,605.4,586.5,587.7,177632,346459
01/22/2010,587.9,591.8,575.1,578.5,196720,359043
01/25/2010,581.9,584.7,573.8,578,133235,359079
01/26/2010,579.3,580.8,571.7,573,131913,358773
01/27/2010,573.1,579.9,567.6,579.1,161945,358433
01/28/2010,579.7,585,562.7,567.7,174583,355527
01/29/2010,566.9,577.5,560.3,563.2,168944,358596
02/01/2010,562.8,570,560.6,568.8,126160,358957
02/02/2010,569.2,576.4,566.1,574.4,124823,362706
02/03/2010,574.2,577,566.5,574,124947,363040
02/04/2010,574,574.3,550.5,552.9,191909,374284
02/05/2010,552.1,554.7,540.6,552.2,213170,373058
02/08/2010,548.8,556.7,546.6,549.2,129433,376523
02/09/2010,548.9,559.2,547.9,554.5,166059,375408
02/10/2010,556,558.4,547.3,554.8,118747,377019
02/11/2010,556.7,569.2,550.4,566.2,127906,378781
02/12/2010,566.8,573.9,558.7,573.7,137080,383993
02/16/2010,573.2,581.9,571.6,580.9,101476,384662
02/17/2010,581.8,587.5,580.6,586.9,107098,392382
02/18/2010,586,591.1,583.4,590.4,113811,394274
02/19/2010,586.8,594.9,582.9,592.3,111928,389359
02/22/2010,594.2,596.6,591.2,593.9,79092,386674
02/23/2010,593.8,597.7,584.2,588,125794,384965
02/24/2010,587.4,594.6,585,590.4,106861,390894
02/25/2010,590.2,592.3,580.7,591.7,135977,393641
02/26/2010,592.4,594.6,585.4,590.1,112011,393344
03/01/2010,592.8,604.4,591.5,602.5,135745,396290
03/02/2010,603.9,612.3,602.4,610,122349,393180
03/03/2010,611,615.9,608.5,612,103063,392033
03/04/2010,611.5,615.3,609,614,99990,388359
03/05/2010,615.4,628.3,614.4,626.6,127649,383249
03/08/2010,626.8,630.3,625.6,628.5,94850,382739
03/09/2010,627.7,636,625.2,631.2,140272,376220
03/10/2010,631.4,640.1,630,636.8,148244,60477
03/11/2010,637.5,639.7,630,638.6,72424,150770
03/12/2010,639.1,642.4,633.6,639.2,100095,194540
03/15/2010,638.6,639.1,631,636.5,98741,253808
03/16/2010,636.4,642.1,634.5,641.7,104884,315356
03/17/2010,642.1,649.9,641.5,645,111906,350449
03/18/2010,646.5,649,642.5,643.1,125236,369897
03/19/2010,642.5,646.3,632.6,635.2,132077,370037
03/22/2010,630.9,646.3,628.8,644.7,132264,375598
03/23/2010,645.5,653.8,642.3,652.3,127795,374875
03/24/2010,651.7,652.8,645.2,646.2,117487,371447
03/25/2010,646.2,656.4,640.3,641.9,151827,372404
03/26/2010,640.4,648.6,638.5,642,120181,373331
03/29/2010,643.8,647.1,641,644.9,101658,372404
03/30/2010,645.6,650.2,641.6,647,106449,372609
03/31/2010,645.5,651,640.3,641.8,146616,370686
04/01/2010,642.7,649.8,640.1,646.8,116101,367465
04/02/2010,646.5,648.9,644.6,646.8,1471,367289
04/05/2010,649.6,660.2,647.1,658.9,108078,372018
04/06/2010,659,665.9,655.8,663.5,108329,375278
04/07/2010,663.2,665.9,657.4,662.1,136178,372636
04/08/2010,661.8,665,654.4,661.6,117072,370664
04/09/2010,662,667,657.8,666,112891,368977
04/12/2010,669.5,670.2,664.1,666.8,93450,371482
04/13/2010,667.4,672.1,662.3,669.4,109684,373776
04/14/2010,671.2,686,670.5,684.8,141506,380109
04/15/2010,684.9,688.8,682.1,687.6,139560,380825
04/16/2010,685.1,687.9,672.6,678.5,239962,382853
04/19/2010,675.7,680.9,664.4,676.1,176853,381587
04/20/2010,676.4,687.9,673.9,684.8,137765,378624
04/21/2010,686.5,690.3,682.2,687.9,140099,380706
04/22/2010,685.6,698,677.6,693.7,186116,382525
04/23/2010,693.6,705.2,691,703.8,142346,383297
04/26/2010,703,709.7,700.7,701.4,150263,380077
04/27/2010,700.7,705.6,683.3,685.9,237959,382716
04/28/2010,686,690.9,682.4,688.1,162960,387544
04/29/2010,688.1,703.1,686.7,701.7,156508,394972
04/30/2010,701.5,704.2,678.5,680.2,201865,393705
05/03/2010,683.7,696.4,681.2,694.7,135620,380426
05/04/2010,694.4,695.6,668.4,675.4,230151,384414
05/05/2010,673.5,677.4,657.2,663.5,216869,389003
05/06/2010,664.6,667.2,593.9,633,388743,395721
05/07/2010,631.6,640.4,609.4,616.5,347292,383043
05/10/2010,628.5,655.3,628.1,652.8,188323,381288
05/11/2010,652.2,668.6,641.6,656.8,192640,390024
05/12/2010,653.7,680.4,649.7,678.3,180876,390396
05/13/2010,676.4,684.4,669.1,674.7,156045,391481
05/14/2010,673.8,677,649.4,660.4,200216,391340
05/17/2010,659,669.1,640.7,659.8,195812,389046
05/18/2010,660.1,671.3,642.2,647.7,193155,383500
05/19/2010,641.8,651.3,629,637.3,226763,393182
05/20/2010,640.4,641.1,598.6,604.7,321237,389152
05/21/2010,600.7,619.6,590.7,613.5,279294,382828
05/24/2010,611.8,617.2,601.5,604.9,150851,379083
05/25/2010,602.2,610.4,580.3,602.5,227156,376160
05/26/2010,609,622.7,599,602.5,183668,375733
05/27/2010,603.7,634.7,602.8,633,170579,376329
05/28/2010,633.3,636.6,620.4,625.8,168544,378540
06/01/2010,628.6,630.8,603.6,604.7,165275,382367
06/02/2010,606.7,624.7,603.3,622.8,126140,383551
06/03/2010,622.8,634.1,621.7,633.2,131734,380152
06/04/2010,631.9,635.3,596.7,600.4,195891,384347
06/07/2010,597.6,605.4,581.4,581.7,157845,381751
06/08/2010,583.7,590.4,570.2,579.6,230392,376290
06/09/2010,579.8,597.3,575.1,582.9,182064,65315
06/10/2010,589.7,604.2,580.8,600.7,82639,65315
06/11/2010,601.3,613.4,594.3,612,118529,167529
06/14/2010,616.8,628,614.1,617.7,124683,242360
06/15/2010,617.8,635,617,630.7,124978,300422
06/16/2010,629.9,637,623.8,631.4,123471,350105
06/17/2010,629.2,637.3,622.9,631.9,140251,363007
06/18/2010,631.8,637,627.8,630.1,114211,369292
06/21/2010,639.6,643.2,620.5,625.4,128197,375982
06/22/2010,627.2,634.3,609,609.5,171300,377781
06/23/2010,610.1,616.1,601.5,608.2,153379,374717
06/24/2010,607.1,610.7,597.3,599.7,170002,376943
06/25/2010,601.1,612.5,595.1,610.2,177644,381302
06/28/2010,610.7,615.9,602.4,607.6,119144,381989
06/29/2010,607.4,610.3,577.2,580.4,211550,381149
06/30/2010,580.9,589.7,572.3,575,188699,381636
07/01/2010,574.1,577.4,554.6,569.3,235537,380167
07/02/2010,570.7,579.2,559.7,562.1,158813,380305
07/06/2010,559.2,579.4,551.9,556.8,220553,383473
07/07/2010,557.5,580.1,551.5,579.3,187835,388927
07/08/2010,578.3,587,575.8,586.4,157108,387250
07/09/2010,585.5,595,582.7,592.8,113406,392417
07/12/2010,590.8,597.4,581.7,589.3,130112,401043
07/13/2010,591.4,612.7,587.4,605.5,182130,395074
07/14/2010,612,612.5,600.3,606.1,134958,394172
07/15/2010,605.6,611.2,591.7,597.4,166360,394131
07/16/2010,598.9,601.4,574.1,575.5,201479,399204
07/19/2010,575.4,581.1,567.1,576.6,133941,400667
07/20/2010,574.6,593.2,567.3,589.6,149099,396689
07/21/2010,590.8,595.4,576.6,578.6,175839,395956
07/22/2010,578.5,602.5,576.7,599.5,185554,401259
07/23/2010,600.5,619,595.2,616.8,179984,403224
07/26/2010,616.9,631,615,630.4,140984,399572
07/27/2010,629.9,638.7,625.8,628.4,151285,404399
07/28/2010,628.3,631.9,613.6,617.1,150469,409776
07/29/2010,617.6,625.9,605.3,614.9,171927,410236
07/30/2010,615,622,604.1,616.8,179296,406898
08/02/2010,618,631.3,618,626.6,140752,409780
08/03/2010,626.7,631.3,616.9,623.5,129701,408962
08/04/2010,623.6,630.7,619.2,629.5,120215,406922
08/05/2010,629.3,631.8,620.7,621.5,109973,404369
08/06/2010,622.3,624.6,604.3,617.2,173708,408633
08/09/2010,618.2,627.1,615.5,625.8,91631,407715
08/10/2010,625.8,626.2,607.1,612.5,164322,410882
08/11/2010,612.1,612.1,577.5,584.6,214074,421784
08/12/2010,579.7,587.5,573.1,581.6,161581,416794
08/13/2010,583.5,588.5,574.6,575.8,142764,423747
08/16/2010,575.9,585.2,569.6,581.9,141435,421531
08/17/2010,581.1,597.4,580.1,591.4,147546,420036
08/18/2010,591.8,600.2,585.2,588.9,144028,425493
08/19/2010,588.6,596.1,575.2,577.1,198463,438084
08/20/2010,577.8,580.2,567.1,577.8,146805,443108
08/23/2010,577.9,585.1,567.8,569.1,135569,448171
08/24/2010,567.4,569.1,553.6,562,182936,442952
08/25/2010,562.3,572.6,553.9,571.2,162301,443520
08/26/2010,572.6,578.6,564.3,566.6,157982,445512
08/27/2010,565.9,584.8,561.2,584.2,179926,446995
08/30/2010,583.4,591.7,567.7,568,120460,449151
08/31/2010,568.5,575.2,562,568.8,181101,448618
09/01/2010,571,593.4,570.9,591.1,176870,441913
09/02/2010,590.9,599.9,587.6,599,129087,432605
09/03/2010,598.8,611.2,596.9,610.2,143959,431612
09/07/2010,610.3,613.2,594.9,597.4,140501,426339
09/08/2010,597.6,606.1,593.8,601.9,172423,426339
09/09/2010,601,611.6,596.4,601,125765,122743
09/10/2010,601.1,607.2,599.5,603,180703,195101
09/13/2010,605.5,620.8,605.5,617.7,202967,265096
09/14/2010,618.6,622.2,613.7,617,201323,330805
09/15/2010,614.9,621.6,609.2,620.4,185416,375565
09/16/2010,620.1,620.5,609.7,617.3,145465,394077
09/17/2010,618.4,624.8,608.4,617.2,156911,394120
09/20/2010,615.3,637.9,614.8,634.6,143337,395245
09/21/2010,635,640.3,631.1,632.3,138980,395978
09/22/2010,631.9,636,619.2,625,139083,396155
09/23/2010,626.1,629.3,614.1,616.8,143448,402773
09/24/2010,615.8,638.5,615.1,637,139666,397358
09/27/2010,637.5,641.7,632.8,635.4,104616,395136
09/28/2010,635.3,644.1,625.2,641.4,171289,396777
09/29/2010,642.2,647.3,638.3,645.1,130667,396292
09/30/2010,644.8,653.3,637.3,644,185376,394166
10/01/2010,644,650.4,640.3,647.7,133785,394452
10/04/2010,648.8,649.3,632.5,638.3,132972,396137
10/05/2010,638.2,658,636.7,655.8,164948,394947
10/06/2010,657.7,659.5,649.9,654.2,110049,395812
10/07/2010,653.6,661.3,646.9,653.8,117592,393329
10/08/2010,654.4,664.5,644.6,660.2,125893,392807
10/11/2010,661.2,666.4,659.1,661.8,73823,392703
10/12/2010,661.5,665.9,651.9,662,128072,393701
10/13/2010,663.1,679.4,661.8,674.9,141227,396866
10/14/2010,675.1,680,666.8,676.5,149310,395215
10/15/2010,675.7,681.2,666.7,672.4,156198,393932
10/18/2010,672.7,678.2,666.6,676.3,102883,393256
10/19/2010,673.7,676.5,657.4,664,191809,394738
10/20/2010,662.2,674.3,661.4,670.3,135835,399330
10/21/2010,671.5,679,657.6,666.6,165848,397567
10/22/2010,673.9,678,666.1,671.6,89214,399807
10/25/2010,672,685.6,671.2,676.4,121283,400564
10/26/2010,675,679.7,667.8,674.8,109474,402570
10/27/2010,677.2,678.2,663.2,673,140783,400776
10/28/2010,673.6,679.5,665.4,667.1,129638,402120
10/29/2010,667.5,674.7,661.8,671.7,124404,400525
11/01/2010,671.1,679.7,660.8,668.8,150119,397982
11/02/2010,668.8,683.5,668.3,682.7,142712,399044
11/03/2010,684.3,686.1,672.8,685.8,143935,398124
11/04/2010,686.1,702.1,685,701.7,147915,396641
11/05/2010,701.7,707.9,697.5,705.7,118065,393642
11/08/2010,704.5,707.1,699.2,704,95318,393865
11/09/2010,702.6,708.4,691.3,695.3,123214,391432
11/10/2010,695.6,703.5,689.1,701.2,135446,394499
11/11/2010,697.3,703.3,692.6,699.9,101340,393748
11/12/2010,699.3,699.8,686.8,687.7,139085,393208
11/15/2010,687.1,696.6,685.8,689.2,113580,396060
11/16/2010,686.5,688.8,669.3,674.5,198180,394354
11/17/2010,675.7,678.5,671.9,676.1,108728,394941
11/18/2010,678.1,693.8,677.9,691.1,132344,400700
11/19/2010,690.9,694.2,683.2,693.1,106516,398784
11/22/2010,695.1,702,685.3,696.8,120978,400610
11/23/2010,695.3,695.6,682.8,689.1,140676,399123
11/24/2010,690.1,706.1,686.5,705.1,121062,399620
11/25/2010,704.7,708.2,703.5,705.1,2208,399077
11/26/2010,707.4,707.6,696,700.2,46006,398918
11/29/2010,702.7,706.6,688.1,700.1,135788,396181
11/30/2010,700.8,703.1,689.7,696,152719,391369
12/01/2010,695.6,714,693.5,711.4,133890,396658
12/02/2010,711.7,722.2,710,721,116547,388693
12/03/2010,720.6,727,713.7,724.2,102007,388513
12/06/2010,724.3,731.5,719.2,728.9,95251,385653
12/07/2010,728.1,740.5,727.9,733.5,190775,374512
12/08/2010,732.5,738.2,730,735.3,139227,374512
12/09/2010,737.1,741,732.9,736.2,95455,110331
12/10/2010,737.1,747.5,735.8,745.4,145387,157842
12/13/2010,746.5,750,741.2,743.4,176229,219207
12/14/2010,742.4,745.5,740,742,160517,268535
12/15/2010,741.5,748.9,737.5,739.1,170556,306734
12/16/2010,738.5,748.1,736.9,746.3,147087,315342
12/17/2010,745.8,750,741.3,748,100801,314700
12/20/2010,748.7,756.2,745.3,750.3,91216,312390
12/21/2010,750.8,761,750.4,760.2,69667,311995
12/22/2010,760.5,763.4,758.8,760.4,58937,311686
12/23/2010,760.3,762.8,757.8,759,45985,311686
12/27/2010,756.8,762.8,754.7,761.1,37052,310936
12/28/2010,762.1,763.6,757,758.4,44080,311173
12/29/2010,759.1,761.9,758.3,759.7,33963,311862
12/30/2010,759.3,764,757.8,759.2,46655,312770
12/31/2010,759.6,760.7,753.1,754.1,61635,312311
01/03/2011,756.5,772.1,755.3,766.7,110599,313675
01/04/2011,767.1,770.8,747.3,755.1,148325,316251
01/05/2011,754.3,765.3,748.7,764.1,102892,320139
01/06/2011,763.2,768.6,758,762.9,101044,319012
01/07/2011,762.1,766,745.8,756.5,148355,324573
01/10/2011,755.8,764.8,747.7,761.4,130290,327252
01/11/2011,761,768.8,759.9,766,101309,325194
01/12/2011,765.9,773.2,765.4,772.2,82213,325213
01/13/2011,772.3,774.8,767.3,771.8,84462,327729
01/14/2011,772.8,778.6,767,777.7,81954,325814
01/18/2011,772.6,781.7,770.4,780,90380,321829
01/19/2011,780,781.3,755.3,757.6,168621,331050
01/20/2011,757.5,758.9,745,747.6,165399,332315
01/21/2011,746.9,754.9,742.8,743.7,112877,333390
01/24/2011,743.8,752.4,741.2,749,119647,329634
01/25/2011,749,751.3,741.2,750,128278,329333
01/26/2011,750.4,765.6,749.2,762.9,149455,329351
01/27/2011,763.1,768.5,759.1,764.4,113091,328924
01/28/2011,763.8,766.3,744.7,746.6,181134,329341
01/31/2011,745.5,756.7,739.3,752,131464,323985
02/01/2011,753.1,772.1,753.1,767.9,139086,334057
02/02/2011,769,773.3,765.7,767.1,91002,333081
02/03/2011,767.1,770.4,756.8,768.1,121618,332470
02/04/2011,768.1,771.5,764.2,770.2,97417,332993
02/07/2011,770,784.3,768.3,777.9,111469,331472
02/08/2011,777.7,784.6,775.1,783.7,92069,329127
02/09/2011,783.2,784.9,775.9,781.4,103584,331602
02/10/2011,779.3,784.6,774,783.5,119742,334588
02/11/2011,781.2,794.7,777.5,792.6,102563,334928
02/14/2011,792.7,797.9,791.9,795.6,75337,340745
02/15/2011,794.6,796.8,790.1,791.7,86298,341716
02/16/2011,792.2,800.1,791.9,798.2,94959,340736
02/17/2011,797.5,807.1,795.9,804.2,93815,340858
02/18/2011,804.2,809.6,802.4,806.1,87834,340857
02/21/2011,805.9,807.9,800.3,806.1,6085,339701
02/22/2011,799.6,802.2,782.8,784.1,160987,339376
02/23/2011,785.3,791.2,764.7,769.5,192971,336325
02/24/2011,770.5,779,761.1,774.5,182461,331775
02/25/2011,776.2,794.5,773.6,793.6,125688,341146
02/28/2011,793,801.6,787.8,794.7,126885,332847
03/01/2011,796,802,772.9,776.4,178137,338463
03/02/2011,775.1,785.6,772.4,781.4,150195,335728
03/03/2011,782.4,802.2,781.4,800.3,141167,338562
03/04/2011,801.3,803.8,788.2,797.2,136636,335798
03/07/2011,797.1,801.5,775.8,781.5,189157,333705
03/08/2011,783,800.2,777.3,796,169718,337674
03/09/2011,795.6,799.6,789.4,789.9,145420,337674
03/10/2011,789.8,790,768.5,770.6,172632,98530
03/11/2011,772.2,778.8,760.3,773.9,196062,149704
03/14/2011,772.9,774.9,760.8,770.8,219178,223464
03/15/2011,767.4,769.2,744.5,760.7,235344,266599
03/16/2011,762.9,767.9,749,753.7,341326,334082
03/17/2011,753.1,766.9,750.3,756.2,158434,347653
03/18/2011,755,767.3,754.3,766.7,134788,348317
03/21/2011,766.3,786.2,766,785.2,120871,353065
03/22/2011,784.8,788.4,778.5,780.4,105440,356167
03/23/2011,779.3,785.6,770.1,783.2,130061,356964
03/24/2011,782.6,792.3,780.6,790,113316,357089
03/25/2011,791.3,804.3,789.4,795.3,147476,365130
03/28/2011,793.8,801.3,791.1,791.7,86826,369630
03/29/2011,791.3,803,789.5,801.5,96676,367317
03/30/2011,802,813.7,801.5,813.1,98306,366013
03/31/2011,812.9,817.3,810.3,816,106472,364300
04/01/2011,817.3,824,815.9,819.8,107275,364711
04/04/2011,819.5,823.3,817.9,822,84909,368422
04/05/2011,822.5,831.1,818.8,823.8,104258,367072
04/06/2011,824.3,832.4,822.5,825.7,111554,371410
04/07/2011,826.1,831.3,819.6,821.5,138733,368690
04/08/2011,822.5,827.1,809.5,812.7,142396,367690
04/11/2011,813.4,816.7,802.5,805.7,111200,370671
04/12/2011,804.4,804.4,792.7,793.6,122827,370635
04/13/2011,795.6,801.4,790.1,795.2,137346,371092
04/14/2011,794.5,801.1,787.7,800.3,128724,369555
04/15/2011,801.3,808.8,795.9,808.2,108973,373243
04/18/2011,808.3,808.3,787.7,795.9,152220,379502
04/19/2011,794,800.5,790.1,795.9,112019,380149
04/20/2011,798.7,816.2,798.1,813,114398,385355
04/21/2011,815.7,819.5,810.8,815.4,78799,385355
04/25/2011,814.9,820,811.2,815.4,60830,386122
04/26/2011,816.9,830.3,813.1,822.1,114355,392662
04/27/2011,823.8,832,822.1,830.7,92362,391357
04/28/2011,830.9,841.6,828.1,833.7,98485,399046
04/29/2011,832.9,840.5,831.5,838.2,90302,399174
05/02/2011,839.4,846.3,826.4,826.9,122045,394641
05/03/2011,825.9,828.6,810.8,816.7,141763,396983
05/04/2011,816.3,820.1,800.7,804.6,173451,395862
05/05/2011,806.9,814.2,797.4,804,174329,397504
05/06/2011,803,817,801.7,804,165840,397682
05/09/2011,805,817.3,802.9,815,117439,399546
05/10/2011,816.3,829.9,813.6,828.2,112563,397003
05/11/2011,829.1,832,808.8,813.2,163929,405151
05/12/2011,810.9,823,803.1,820.9,161472,408865
05/13/2011,820.9,826.4,806.2,806.9,142547,407860
05/16/2011,806.5,812.5,791.2,793.6,171792,411416
05/17/2011,792.3,798.6,787.4,793.8,182287,414230
05/18/2011,795.4,808.6,793.3,807.5,118425,412539
05/19/2011,808.2,813.4,800.8,809.2,138017,408588
05/20/2011,809,811.9,796.6,799.7,143473,411001
05/23/2011,799.1,800.1,785.7,786.9,127550,413624
05/24/2011,786.4,793.2,781.8,783.5,141803,415204
05/25/2011,782.4,796.6,774.8,792.5,143400,418134
05/26/2011,792.1,806.7,790.1,806,148884,419466
05/27/2011,806.5,813.2,804.3,810.8,114996,418326
05/30/2011,811.2,813.4,809.4,810.8,2427,416745
05/31/2011,812.8,824.7,811.6,822.1,158923,417923
06/01/2011,824.2,826.3,793.9,794.4,203923,421796
06/02/2011,794.6,800.3,789.6,794,168322,416908
06/03/2011,794.2,795.1,780.4,781.9,167752,422099
06/06/2011,782.9,784.3,768.4,770.2,158740,424521
06/07/2011,769.8,777.9,769.4,771.1,146779,424286
06/08/2011,772.7,772.8,759,761.1,205164,424286
06/09/2011,761.5,770.9,760.9,765.3,103458,94260
06/10/2011,764.9,766.3,750,753.5,180171,137643
06/13/2011,754.3,759.9,747.2,751.5,232467,222383
06/14/2011,753,770.4,751.1,769.9,233285,312460
06/15/2011,768,768.6,750.5,754.4,257011,384657
06/16/2011,753.3,762.3,745.9,756.7,222114,422466
06/17/2011,758.6,766.5,751.7,755.4,163357,436133
06/20/2011,755.1,765.6,748.2,763.7,118180,437234
06/21/2011,764.9,781.2,762.8,778,162097,436067
06/22/2011,778.9,784.6,771.1,772.2,124425,435079
06/23/2011,770.5,778.7,756.5,775.1,221310,432925
06/24/2011,778.2,782.9,768.2,771.8,179926,436441
06/27/2011,771.4,781.2,766.7,779.8,145276,434452
06/28/2011,781.8,794.4,776.5,793.3,143313,435074
06/29/2011,793.6,801.1,788.3,796.4,157219,425355
06/30/2011,796.5,804.6,795.3,802.9,128728,418851
07/01/2011,802,816.5,800.3,814.1,132072,418513
07/05/2011,817,818.8,812,818.4,121740,415521
07/06/2011,818.6,823.9,812.6,821.1,131992,417943
07/07/2011,823.9,836.4,822.7,834.2,136616,414673
07/08/2011,834.2,837.5,819.8,829,157716,410796
07/11/2011,828.1,828.1,807.4,809.9,161488,413392
07/12/2011,809.8,814.2,792.9,805.6,180299,418323
07/13/2011,805.2,821.4,804.5,811.3,165802,415681
07/14/2011,808.3,818.3,797,799.6,219908,411075
07/15/2011,799.8,806.7,798,805.8,151227,411834
07/18/2011,805.5,806,786.1,791.9,150713,408134
07/19/2011,793.3,810.7,792.7,807.7,141499,409423
07/20/2011,809.4,813.4,802.8,807.1,121001,405302
07/21/2011,808.4,819.6,801.3,818,152325,403595
07/22/2011,818.6,820.9,810.5,816.3,90486,400720
07/25/2011,810.9,814.1,803.9,808.4,116233,403639
07/26/2011,808.3,813.4,798.5,799.6,124630,403593
07/27/2011,799.6,801.3,774.8,775.3,203927,405964
07/28/2011,775.1,786.1,771.8,774.7,157237,407097
07/29/2011,774.2,778.1,757.7,773,218001,403271
08/01/2011,782,786.3,761,767.7,205749,406588
08/02/2011,768,773.2,739.9,741.3,233527,416141
08/03/2011,741,749.9,725,746.4,288432,419852
08/04/2011,748.6,751.2,700.6,702,348596,421897
08/05/2011,701.5,716.8,672.8,691,439247,417761
08/08/2011,677.5,685.1,616.3,622.9,474086,407395
08/09/2011,616.5,676.2,601.2,670.6,470607,409502
08/10/2011,673.1,674.1,634.7,638.2,405279,412459
08/11/2011,639.2,680.5,625.8,667.8,311341,415649
08/12/2011,667,682.2,652.5,674.4,201519,419230
08/15/2011,677.4,694.6,674.2,691.1,154983,420936
08/16/2011,691.3,691.3,672.8,683.5,208471,421382
08/17/2011,681.5,691.7,673.8,680,164981,427727
08/18/2011,678.3,679.1,634.3,643.3,283499,431832
08/19/2011,638.7,650.2,625,631.6,245181,434814
08/22/2011,631.4,648.1,621.8,627.4,192595,435773
08/23/2011,626.6,660.4,624.3,659.5,218386,435733
08/24/2011,657.7,672.5,648.4,666,175657,435019
08/25/2011,665,679.3,648.6,652,208112,440652
08/26/2011,653.3,669.5,636.6,667.3,218573,435071
08/29/2011,667,701.8,665,699.6,132321,441605
08/30/2011,698.7,709.1,687.8,699.6,162277,432193
08/31/2011,698.8,715.5,695.3,703.7,180528,428815
09/01/2011,703.7,712.6,683.1,686.4,188486,440722
09/02/2011,685,686.9,657.1,658.1,183275,467100
09/06/2011,638.5,659.9,635.2,656.5,202817,453131
09/07/2011,658.7,686.8,658.3,685.8,185189,453131
09/08/2011,687,690.2,667.8,673.4,111764,79824
09/09/2011,670.6,679.6,643.2,652.6,238299,136105
09/12/2011,646,660.9,634.3,658,314047,251749
09/13/2011,659,670.6,646.8,667.6,311021,377873
09/14/2011,662.9,690.2,652.9,678.7,268877,436371
09/15/2011,678.5,694.5,674.3,691.3,206261,452733
09/16/2011,692.1,696.9,685.1,694.2,165414,449957
09/19/2011,687.8,688.2,670.7,678.5,163246,450851
09/20/2011,673.3,689.3,666,666.5,169041,452769
09/21/2011,667.1,672.8,638.2,639.4,211642,460000
09/22/2011,640.4,641.8,610.7,622.7,335606,472306
09/23/2011,627.2,633.5,609.1,629.8,221178,475264
09/26/2011,625.8,643.7,618.5,642.9,192113,477327
09/27/2011,641.1,673.1,640.6,657.7,216464,465966
09/28/2011,656.1,666.4,629.7,632.6,203139,467997
09/29/2011,629.6,648.8,622.3,643.2,199203,471478
09/30/2011,643,643.8,619.1,622.5,191329,470114
10/03/2011,620.8,628.2,582.8,584.9,264831,484495
10/04/2011,585.2,627.4,578.1,620.6,327802,492922
10/05/2011,623,640.1,616.5,633.8,211962,488765
10/06/2011,631.7,652.1,629.4,650.8,173229,486508
10/07/2011,650.7,657.8,631,636.8,198992,484441
10/10/2011,637.3,665.9,637.3,664.2,138133,474269
10/11/2011,663.9,670.5,654.5,667,151759,471186
10/12/2011,662.5,684.8,658.9,674.3,197739,469286
10/13/2011,675.7,681.7,664.9,675.2,152787,467540
10/14/2011,674.7,692.9,671.4,690.6,143053,461527
10/17/2011,690.8,697.8,663.3,667.3,150870,462850
10/18/2011,666.6,692.4,657.8,690,206604,455526
10/19/2011,683.4,690.9,669.9,675.6,163366,457400
10/20/2011,676.8,681.3,656.6,673.6,207313,460120
10/21/2011,673.8,692.8,672.5,691.9,140325,459391
10/24/2011,689.3,715.4,686.8,712.2,147634,457671
10/25/2011,710,719,691,693.4,179351,459795
10/26/2011,693.6,709.9,684.7,703.8,181550,461326
10/27/2011,705.8,749.4,703.7,744.2,232762,460822
10/28/2011,745,748.8,737.3,740.5,134063,452647
10/31/2011,738.5,739.9,713.2,720.3,145919,455132
11/01/2011,715.7,719.2,687.2,699.3,259383,456143
11/02/2011,697.3,712.8,696,710.9,158853,455269
11/03/2011,706.5,731.8,696.1,726.4,178606,451462
11/04/2011,727.1,730.6,715.1,725.7,141853,449099
11/07/2011,728.4,728.5,708.6,724.5,149156,448670
11/08/2011,724.7,736.3,714.2,733.8,157269,444852
11/09/2011,733.7,734.2,695.8,696.7,206252,448658
11/10/2011,696.5,711.8,691.2,702.5,165691,447474
11/11/2011,701.6,725.1,700.7,723.7,119927,444439
11/14/2011,726,730.5,707.1,714.8,129550,449583
11/15/2011,715.1,726.2,701,720.3,148580,449377
11/16/2011,719.9,728.5,706.5,708.4,160490,454954
11/17/2011,706.3,715.7,695,699,199362,460994
11/18/2011,697.7,710.7,694.1,699.5,124807,461263
11/21/2011,696,696.5,675.4,682.1,156805,461506
11/22/2011,683.3,687.4,672.2,674.7,133436,460996
11/23/2011,674.6,674.6,652.1,652.9,146428,465945
11/24/2011,654.2,661.1,648,652.9,4156,466017
11/25/2011,649.7,660,642.5,645,65408,469321
11/28/2011,656.4,679,656.2,678.1,157193,466370
11/29/2011,675.7,688.3,670.7,677.4,150191,468260
11/30/2011,673,718.5,667.6,717.7,198191,450756
12/01/2011,716.5,721.7,710.4,712.7,124491,448068
12/02/2011,715.3,726.8,712.5,713.9,123768,443169
12/05/2011,716.4,733.9,716.4,727.2,153472,427835
12/06/2011,726.2,732.9,720.6,724.5,136625,424103
12/07/2011,728.1,733.9,711,728,179028,39998
12/08/2011,728.4,734.2,699.9,703.6,93551,83412
12/09/2011,703.1,729.9,697.6,727.5,172884,129459
12/12/2011,725.4,728.4,704.5,714.5,243945,236486
12/13/2011,715.8,724.4,694.9,699.2,297909,355719
12/14/2011,700.3,704.1,685.4,689,186548,402019
12/15/2011,688.9,700.9,682.8,697.7,152058,418943
12/16/2011,699.2,712.8,697.1,703.1,144639,417532
12/19/2011,705.2,712,687.1,688.2,126694,418624
12/20/2011,692.2,720,691.4,719,152558,415262
12/21/2011,718.2,730.8,707.2,722.4,131141,415371
12/22/2011,722.2,730.6,719.4,726.7,89040,412484
12/23/2011,729.2,732.6,724.5,728.3,42992,412484
12/27/2011,728.6,735.5,724.5,731.9,56889,407206
12/28/2011,730.8,734.8,716.3,718.8,83344,407099
12/29/2011,720,728.3,718.1,726.3,59903,403248
12/30/2011,726.3,729,720.7,723.5,58384,403248
01/03/2012,734.3,743.7,731.5,734.2,121039,401053
01/04/2012,733.7,736.5,724.5,730.6,98133,400398
01/05/2012,730.7,737.4,717.3,730.7,132098,401355
01/06/2012,730.6,737.7,726,732.3,110769,401372
01/09/2012,732.3,737,727.3,734.9,97204,402048
01/10/2012,736.9,748.5,736.6,746.3,111141,397767
01/11/2012,744.2,750.9,741.3,749.6,102748,399251
01/12/2012,748.7,755.7,743.3,752.7,110774,399851
01/13/2012,753.5,754.7,739.9,748.3,122146,399417
01/17/2012,751.4,759.7,745.3,747.2,106374,401844
01/18/2012,747.4,761.4,745.5,760.1,120315,402395
01/19/2012,761,767.7,757.7,765.2,101828,403526
01/20/2012,765.3,769.2,761.6,767.5,94923,403015
01/23/2012,765.4,772.6,759.6,765.8,98486,403323
01/24/2012,765.3,776,756.9,771,116059,406853
01/25/2012,774.5,780,766.1,777.1,141573,401969
01/26/2012,777.3,783.4,771.8,777,124362,401008
01/27/2012,775.8,782.7,771.5,780.9,131100,402847
01/30/2012,778.7,778.7,769.3,775.2,117030,401757
01/31/2012,777.7,783.7,769.8,775.9,197242,399544
02/01/2012,774,793.9,771.8,792.1,137686,397513
02/02/2012,794.1,799.6,790.8,795.6,103177,394050
02/03/2012,796.2,816.7,793.9,812.6,143614,385431
02/06/2012,810.2,813.6,806.5,809.4,99192,388323
02/07/2012,810.9,814.4,805,812.4,109499,384846
02/08/2012,811.6,816.6,803.7,812.6,128635,384337
02/09/2012,810,815.9,802.7,808.7,154417,391878
02/10/2012,807.4,807.5,795,798.1,136064,392524
02/13/2012,802.3,808.8,800,807.5,110952,396401
02/14/2012,807,809.7,797.9,804.8,132282,400944
02/15/2012,804.3,813.6,794.4,798,171359,400917
02/16/2012,795.2,813.6,791,812.2,175401,410633
02/17/2012,812,817.7,810.8,812.3,97380,404399
02/20/2012,818.3,820.5,812.3,812.3,5377,405892
02/21/2012,814.9,817.3,802.7,807.3,112668,407126
02/22/2012,806.8,810.5,799.4,800.3,119785,407940
02/23/2012,799.4,814,797.1,813.1,141606,407393
02/24/2012,814.1,816.7,809.3,810.3,101646,405685
02/27/2012,810.2,814.2,796.8,810.2,164062,407033
02/28/2012,810.3,815.7,803,808.7,135970,406747
02/29/2012,809,814.3,790.2,794.7,188858,404673
03/01/2012,793.2,808.4,790.2,800.9,175300,401535
03/02/2012,801.9,802.3,782.8,785.6,175323,408889
03/05/2012,785.7,790.3,778.5,789.9,145136,410896
03/06/2012,790.1,790.1,768.4,771.3,165663,409660
03/07/2012,773.1,780.2,772.3,779.8,135538,409660
03/08/2012,779.2,791.5,777.9,789.8,121733,121713
03/09/2012,788.7,806.3,786.8,802.9,149076,175478
03/12/2012,801.7,803.9,795.1,800.1,174313,260217
03/13/2012,800.8,817.1,800.2,815.6,204254,325797
03/14/2012,814.9,817,804.6,807.7,187087,365576
03/15/2012,807.2,816.2,805,815.6,163251,384066
03/16/2012,815,817.8,811.3,815.2,105965,379028
03/19/2012,814.7,829,810.3,821.7,137225,377775
03/20/2012,822,822.4,810.5,814.2,122013,375970
03/21/2012,814.4,819.9,811.1,813.2,114308,375836
03/22/2012,814.8,816,800.8,807.2,133744,376617
03/23/2012,807.6,817.4,799.7,816.9,109869,382664
03/26/2012,816.6,834.2,816.6,833.6,124842,375833
03/27/2012,833.5,839.1,824.5,825.8,96104,371752
03/28/2012,826.1,831.5,813.5,819.2,135175,373643
03/29/2012,819.7,823.7,807.5,819.1,131746,373886
03/30/2012,818.5,824.5,812.6,816.2,133409,370416
04/02/2012,818.5,826.5,811,826.2,129952,375045
04/03/2012,825.7,827.7,816.6,820,139481,378842
04/04/2012,818.7,819.2,801.7,804.5,175543,385085
04/05/2012,805,807.7,797.9,801.6,109987,385053
04/06/2012,802.4,804.3,785.5,801.6,6248,385768
04/09/2012,788.5,793,785.6,787.4,108383,390469
04/10/2012,787.6,790.9,768.5,771.9,213579,395706
04/11/2012,773.7,782.9,772.3,781.3,143813,392999
04/12/2012,782.7,797.8,780.1,797.3,142706,388677
04/13/2012,795.3,797.4,780.8,781.7,140208,391028
04/16/2012,782,789.5,776.1,783.9,147090,389379
04/17/2012,783.5,803.2,780,794.4,132686,390699
04/18/2012,794.5,796.2,785.6,786.8,127010,395113
04/19/2012,787.6,797.4,779.7,784.5,198336,399436
04/20/2012,786.3,797.2,783.1,789.8,121448,401090
04/23/2012,786.9,789.4,770.2,777.3,152020,409103
04/24/2012,777.3,791.2,775.6,785.3,110012,408360
04/25/2012,790.7,801.3,788.7,798.1,130650,407159
04/26/2012,798.8,806.5,794.2,804.3,114141,404955
04/27/2012,801.1,813.2,797.7,812.3,124355,397288
04/30/2012,813.5,815.7,802,803.4,95414,395410
05/01/2012,803.4,817.5,799.9,800.6,123873,396856
05/02/2012,801.1,805.8,793,803.4,117789,401874
05/03/2012,804.3,807,789.2,792.7,134186,403461
05/04/2012,792.8,798.3,773.9,775.1,155148,411940
05/07/2012,770.5,783.4,761.3,781.3,109486,414728
05/08/2012,782.1,782.6,767.1,779.1,146435,413879
05/09/2012,778.6,780.1,767.1,774.1,161396,416175
05/10/2012,772.5,783,771.3,780,128144,416032
05/11/2012,772.4,783.2,770.7,776.6,133666,421553
05/14/2012,773.9,779.5,762.6,763.8,131153,424044
05/15/2012,765.6,773.2,762.1,764.3,164299,429632
05/16/2012,765.6,771.6,757.3,757.9,142169,432660
05/17/2012,760.1,764.5,739.3,740,175247,438876
05/18/2012,742.9,747.1,732,732.8,176944,438883
05/21/2012,735.7,751.9,730.8,750.5,120347,439930
05/22/2012,750.6,757.9,742.3,746,131914,438803
05/23/2012,744.3,754.1,734.4,752.1,157414,441909
05/24/2012,747.7,757.9,743,757,137569,442450
05/25/2012,756.3,761.9,750.3,753.6,83942,441412
05/28/2012,756.7,761.9,753.6,753.6,4270,440944
05/29/2012,757.5,766.9,754.4,765.7,128747,440672
05/30/2012,764.3,765.7,747.7,748.1,141347,445062
05/31/2012,749,754.2,738.2,749.6,155602,450121
06/01/2012,746.1,746.6,723.9,725.1,179738,452020
06/04/2012,727.2,731,717,721.9,125634,453542
06/05/2012,722.6,734.4,717.5,734.1,118171,452642
06/06/2012,735.5,755.2,735.2,754.1,173064,452642
06/07/2012,755.5,765,747.1,749.4,62636,72301
06/08/2012,749.6,759.3,741.1,758.9,173422,166001
06/11/2012,769.8,773.6,736.7,737.7,226488,266654
06/12/2012,738.3,753.3,735.2,752.5,278360,373011
06/13/2012,751.2,754.4,737.4,741.3,204389,421010
06/14/2012,742.3,752.7,737.6,751.9,179637,437479
06/15/2012,751.2,761.3,748.9,759.4,129691,437874
06/18/2012,763.5,768.5,751.2,761.5,127679,435604
06/19/2012,762.2,778.7,758.5,773.5,138960,433255
06/20/2012,773.2,778.7,767.8,773.2,141980,432767
06/21/2012,771.5,775,752.4,753.5,159199,432749
06/22/2012,755.5,765.2,753.8,761.5,121138,433555
06/25/2012,760.8,761.7,747.5,749.2,116770,437671
06/26/2012,750.5,757.4,745.7,754.9,112639,435389
06/27/2012,754.1,766.5,751.8,766.1,105764,437581
06/28/2012,765.6,767.3,752.6,764.4,155845,438972
06/29/2012,761.2,791,760.5,787.9,167885,440318
07/02/2012,788.1,797.9,784.8,795.8,127727,439823
07/03/2012,795.6,808.8,795.2,808.1,73666,440280
07/05/2012,807.3,813,802.2,806.8,118319,437616
07/06/2012,807.2,808.1,793.5,797.1,110526,436344
07/09/2012,796.1,797.4,790.6,796.5,94203,434588
07/10/2012,795.3,801.6,781.5,785,124883,434496
07/11/2012,785.1,790.4,777.2,781.7,108402,435613
07/12/2012,782.4,782.8,767.3,778.9,125837,439371
07/13/2012,779.6,793,778.5,791.1,95865,435870
07/16/2012,789.9,790.8,783,786.9,82672,434424
07/17/2012,786.5,793.5,778.2,790.6,123108,432156
07/18/2012,789.7,799.1,786.6,794.2,101185,432480
07/19/2012,796,800.1,789.7,791.2,96000,432327
07/20/2012,790.8,790.8,779.7,781.2,121302,432831
07/23/2012,779.5,779.7,763.4,768,117332,435826
07/24/2012,766.4,771.5,751.7,756.3,153872,440407
07/25/2012,754,765.4,751.7,759.4,111735,438861
07/26/2012,758.9,775.7,754.3,765.9,139742,442973
07/27/2012,765,789.6,763.3,789.1,140918,437146
07/30/2012,786.2,791,779.3,781.2,86369,434757
07/31/2012,781.2,786.8,774.8,777.1,102432,435561
08/01/2012,776,781.9,761.4,762.7,120187,436841
08/02/2012,763.8,771,753.9,759.8,132789,438020
08/03/2012,760,782.3,759.1,779.2,112840,435217
08/06/2012,779.5,788.5,777.9,784.2,73290,435190
08/07/2012,782.8,797.8,782.2,791.3,93372,430244
08/08/2012,791,794,787.1,790.1,59612,428768
08/09/2012,789.8,795.9,787.7,794.4,63911,428496
08/10/2012,793.9,793.9,786.7,791.5,66805,428225
08/13/2012,790.1,792.3,780.8,790.3,72256,428224
08/14/2012,790,797,784.7,788.4,76901,426757
08/15/2012,788,796.9,783.8,796.1,79897,430008
08/16/2012,797.4,805.2,790.3,802.5,104055,432835
08/17/2012,802.8,810.9,801.3,809,86753,436859
08/20/2012,809,811.2,802.1,807.7,68996,433879
08/21/2012,807.8,819.3,804.1,807.2,96637,429491
08/22/2012,806.2,807.4,800.1,803.2,94369,427544
08/23/2012,803.1,809.7,794,796.9,100695,427320
08/24/2012,797.3,802.8,793.2,799.6,79721,428227
08/27/2012,799.4,806.9,797.8,801.4,65937,430071
08/28/2012,802.1,807.3,798.8,805.6,76963,432577
08/29/2012,806.3,812,803.6,807,72707,433685
08/30/2012,805.4,805.4,797.9,798.2,68676,434365
08/31/2012,797.8,809.7,795.4,803.6,112873,433062
09/03/2012,803,808.7,797.6,803.6,4198,433574
09/04/2012,806.7,816.2,797.6,815.4,136340,438440
09/05/2012,813.3,817.3,809.3,813.6,83244,437385
09/06/2012,813.6,831.9,813.3,828.8,115331,435708
09/07/2012,829.4,836.4,828.5,835.4,80944,431007
09/10/2012,834.6,837,828.2,829.8,68342,427779
09/11/2012,829.1,838.1,826.8,832,77142,417200
09/12/2012,831.7,839.6,831.4,839,116157,417200
09/13/2012,839,854.1,834.4,848.6,121342,135131
09/14/2012,849.3,862,849.3,858.1,169008,194198
09/17/2012,858.1,858.1,848.1,852.3,176650,282395
09/18/2012,852.5,853.7,846,850.4,133646,339671
09/19/2012,851.1,853.7,846.7,847.8,107502,365459
09/20/2012,848.1,848.7,838.8,845.8,117846,381914
09/21/2012,847.1,853.7,847.1,848.4,114847,380143
09/24/2012,846.9,850.6,842,846.4,106393,381204
09/25/2012,846.9,851.8,832,834.3,169981,383364
09/26/2012,835.2,837.3,824.5,825.8,113722,389749
09/27/2012,827.5,839.7,826.7,837.2,116854,387005
09/28/2012,838.6,838.7,828.7,831,119373,380633
10/01/2012,829.8,841.9,827.1,834,127968,379149
10/02/2012,834,839.6,829.8,834.2,86672,380585
10/03/2012,833.8,838.4,827.7,832.2,113663,378475
10/04/2012,832.8,839.8,828,838.1,116704,377056
10/05/2012,838.6,848.7,834.4,835.6,103348,375454
10/08/2012,836.7,836.8,830.1,832.6,67660,373167
10/09/2012,833.6,836.1,820.4,821.9,131915,375039
10/10/2012,820,824.5,817.7,820.2,95171,377197
10/11/2012,819.1,830.6,818.3,823.8,83840,375967
10/12/2012,825.6,827.4,815.1,816.1,91681,375192
10/15/2012,817.7,824,812.4,823.3,82989,375646
10/16/2012,824.6,831.3,822.8,829.4,81137,374732
10/17/2012,830.4,838.4,827.7,837.8,93274,372769
10/18/2012,836.4,838.2,828.2,829.2,119583,373519
10/19/2012,829.9,830.8,810.7,811.3,164776,369851
10/22/2012,813.3,818.3,807.9,816.6,100863,371128
10/23/2012,818.8,818.9,800.3,810.3,142919,369274
10/24/2012,811.2,815.1,805.2,809.4,90939,366998
10/25/2012,809.6,817.6,804.7,812.3,104379,368374
10/26/2012,806.9,825.6,806,808.5,292,368495
10/29/2012,806.4,808.5,798.3,808.5,5256,369724
10/30/2012,799,808.5,795.6,808.5,3979,369873
10/31/2012,805.3,812.9,804,812.9,93528,367357
11/01/2012,808.8,823.6,807.1,822.4,142498,358833
11/02/2012,821.6,826.4,805.7,806.1,116245,360661
11/05/2012,805.6,814.7,804.5,813.2,88816,363240
11/06/2012,812.8,822.2,812.3,819.9,80630,366242
11/07/2012,817.2,823.3,795.1,795.7,190501,375978
11/08/2012,800.1,801.2,786.6,787.7,141088,375248
11/09/2012,788.2,795.9,781.1,790.8,122218,372991
11/12/2012,789.8,793.2,786.4,788.8,63836,372204
11/13/2012,786.4,791.8,781.9,782.9,116183,374068
11/14/2012,785.4,789.5,766.7,768.9,144127,383901
11/15/2012,768.5,771,758.9,764.1,146154,389214
11/16/2012,762.6,772.8,757.1,771.4,162214,391293
11/19/2012,772.6,789.6,771.7,787.9,114712,389435
11/20/2012,787.3,791.2,782.6,790.3,88713,391357
11/21/2012,790.9,793.6,784.8,792.7,62582,391357
11/22/2012,793.6,795.9,792.7,792.7,2468,390116
11/23/2012,793.5,804,791,803.1,52310,387368
11/26/2012,801.5,805.9,797.2,804.9,88449,384020
11/27/2012,806.1,808.9,802.2,803.3,110100,382231
11/28/2012,802.3,810.2,792.8,809.9,135919,378470
11/29/2012,809.6,821.1,808.9,820.2,145145,377597
11/30/2012,816.8,824.7,813.9,817.3,102792,379416
12/03/2012,817.9,825.7,814,816.7,90618,378730
12/04/2012,814.9,819.9,811.1,817.4,98129,378895
12/05/2012,816.9,824.1,810.5,816.6,128716,378572
12/06/2012,816.3,819.8,812.8,817.9,81443,378250
12/07/2012,818.1,823.6,814.7,818.6,93983,374995
12/10/2012,818.2,823.7,817.9,823.4,80484,375402
12/11/2012,822,833.5,820.8,833.1,114046,368759
12/12/2012,831.9,835,824.4,825.8,122216,368759
12/13/2012,825.6,828.7,817.6,819.9,95603,116831
12/14/2012,819,824.9,817.4,822.6,114540,168823
12/17/2012,825.8,833.5,821.6,832.7,164401,249082
12/18/2012,833.4,845.5,831.5,845,186777,322926
12/19/2012,845.6,850.3,842.2,846.2,151019,350801
12/20/2012,843.9,854.1,842.7,853,117382,359453
12/21/2012,851.3,851.3,834.8,846.3,119676,356530
12/24/2012,847.2,847.8,839.4,841.9,29293,356530
12/26/2012,843,845,834.5,835.1,45196,349218
12/27/2012,835.1,838.8,824.4,833.2,95739,348699
12/28/2012,834.9,837.7,823.3,824.7,61631,350817
12/31/2012,824.2,850.5,823.1,846.6,89247,350817
01/02/2013,856.7,873.5,856.6,872.9,147883,354109
01/03/2013,870.7,876.9,867.7,871.5,97869,352285
01/04/2013,871.9,878.7,870,873.7,87174,352285
