"Date","Open","High","Low","Close","Volume","OI"
08/31/1992,81.32031,81.36719,81.29688,81.35156,295,5332
09/01/1992,81.35156,81.46094,81.33594,81.46094,548,5591
09/02/1992,81.49219,81.53906,81.47656,81.49219,1304,6247
09/03/1992,81.49219,81.49219,81.42969,81.46094,1807,7317
09/04/1992,81.53906,81.96094,81.52344,81.88281,3367,9663
09/08/1992,81.96094,82.03906,81.96094,82.03906,2131,10623
09/09/1992,81.99219,82.01563,81.96094,81.97656,1458,10924
09/10/1992,81.9375,82.00781,81.91406,82,739,11292
09/11/1992,82.01563,82.08594,81.89844,81.92969,974,11877
09/14/1992,82.05469,82.14844,82.04688,82.08594,1626,12673
09/15/1992,82.08594,82.10156,81.91406,81.92969,1262,12977
09/16/1992,81.99219,82.03906,81.85156,81.96094,74,12757
09/17/1992,82.03906,82.07031,81.98438,82,2784,14674
09/18/1992,81.99219,82.07031,81.9375,82.07031,2147,15578
09/21/1992,81.89844,81.97656,81.89844,81.91406,415,15570
09/22/1992,81.80469,81.89844,81.74219,81.83594,431,15463
09/23/1992,81.80469,81.86719,81.78906,81.80469,2096,15387
09/24/1992,81.85156,81.95313,81.85156,81.94531,396,15251
09/25/1992,81.99219,82.22656,81.99219,82.22656,1481,14758
09/28/1992,82.21875,82.26563,82.21875,82.25,2132,13605
09/29/1992,82.21875,82.21875,82.13281,82.1875,651,13271
09/30/1992,82.16406,82.19531,82.11719,82.15625,398,13058
10/01/1992,82.22656,82.42188,82.22656,82.36719,459,13059
10/02/1992,82.30469,82.36719,82.08594,82.36719,586,13225
10/05/1992,82.38281,82.63281,82.38281,82.44531,633,13212
10/06/1992,82.46094,82.46875,82.25,82.27344,763,13054
10/07/1992,82.22656,82.22656,81.97656,82,1008,12953
10/08/1992,82.10156,82.15625,82.02344,82.10156,599,12672
10/09/1992,81.88281,81.96094,81.80469,81.82813,379,12704
10/12/1992,81.86719,81.89844,81.86719,81.86719,36,12707
10/13/1992,81.91406,81.92969,81.82031,81.83594,424,12882
10/14/1992,81.67969,81.83594,81.61719,81.78906,1353,13227
10/15/1992,81.89844,81.97656,81.77344,81.79688,1026,13317
10/16/1992,81.73438,81.83594,81.69531,81.75781,244,13429
10/19/1992,81.64844,81.66406,81.55469,81.55469,946,14003
10/20/1992,81.46094,81.46094,81.19531,81.19531,1523,14154
10/21/1992,81.24219,81.35156,81.16406,81.30469,850,14040
10/22/1992,81.39844,81.49219,81.19531,81.36719,1352,13948
10/23/1992,81.32031,81.32031,81.17188,81.17969,1847,14219
10/26/1992,81.08594,81.16406,81.00781,81.16406,1378,14324
10/27/1992,81.16406,81.30469,81.11719,81.25781,1981,14534
10/28/1992,81.27344,81.32813,81.21094,81.25781,1154,15064
10/29/1992,81.32031,81.35156,81.27344,81.27344,595,15406
10/30/1992,81.35156,81.35156,81.14844,81.14844,1065,15283
11/02/1992,81.10156,81.10156,81.01563,81.03125,705,15100
11/03/1992,80.96094,81.19531,80.9375,81.07031,544,14965
11/04/1992,81.27344,81.30469,81.08594,81.13281,1811,14548
11/05/1992,81.16406,81.27344,81.14844,81.1875,2544,14468
11/06/1992,81.21094,81.25,81,81.02344,1027,14637
11/09/1992,80.96094,80.97656,80.85156,80.89844,1054,15003
11/10/1992,80.89844,81.03125,80.89844,81.02344,1087,14793
11/11/1992,81.08594,81.125,81.05469,81.125,72,14714
11/12/1992,81.11719,81.17188,81.02344,81.17188,668,15006
11/13/1992,81.13281,81.21875,80.95313,81.05469,1448,14747
11/16/1992,80.86719,80.91406,80.75781,80.78125,1928,15230
11/17/1992,80.86719,80.90625,80.79688,80.85156,600,14994
11/18/1992,80.94531,81.03125,80.89844,81.02344,1240,15521
11/19/1992,81.02344,81.14844,80.94531,81.02344,1969,15895
11/20/1992,80.92969,80.96094,80.85156,80.85938,686,15796
11/23/1992,80.78125,80.86719,80.74219,80.86719,604,1635
11/24/1992,80.80469,80.98438,80.78125,80.98438,3207,3927
11/25/1992,80.9375,80.9375,80.78906,80.82031,1048,4592
11/27/1992,80.82813,80.82813,80.67969,80.67969,751,5317
11/30/1992,80.71094,80.71094,80.54688,80.64844,1640,6453
12/01/1992,80.63281,80.71875,80.57813,80.625,1755,7086
12/02/1992,80.59375,80.65625,80.53906,80.65625,1765,6879
12/03/1992,80.71875,80.73438,80.67188,80.70313,2114,7849
12/04/1992,80.70313,80.90625,80.60938,80.89844,1705,8327
12/07/1992,80.88281,81.10156,80.88281,81.03906,1483,8653
12/08/1992,81.04688,81.15625,81.04688,81.14063,3259,10502
12/09/1992,81.17188,81.19531,81.09375,81.14844,1176,10794
12/10/1992,81.09375,81.09375,80.95313,81.0625,1190,10655
12/11/1992,81.04688,81.07813,80.82813,80.90625,1159,10741
12/14/1992,80.89063,80.89063,80.71875,80.79688,1060,10543
12/15/1992,80.78125,80.92188,80.78125,80.90625,1256,10976
12/16/1992,80.92188,81.07813,80.92188,81.07031,1717,11541
12/17/1992,81.09375,81.14063,80.96875,81.0625,914,11667
12/18/1992,81.0625,81.14063,81.01563,81.125,1177,12243
12/21/1992,81.13281,81.20313,81.13281,81.17188,3003,13946
12/22/1992,81.125,81.3125,81.125,81.29688,1454,13549
12/23/1992,81.3125,81.40625,81.28125,81.30469,1230,13834
12/24/1992,81.30469,81.34375,81.30469,81.33594,63,13825
12/28/1992,81.26563,81.36719,81.25,81.34375,675,13785
12/29/1992,81.32813,81.42188,81.29688,81.39063,1942,13469
12/30/1992,81.46875,81.53125,81.45313,81.52344,2385,15090
12/31/1992,81.51563,81.51563,81.40625,81.48438,806,15680
01/04/1993,81.5,81.70313,81.48438,81.70313,1404,15549
01/05/1993,81.70313,81.73438,81.64063,81.67969,957,15294
01/06/1993,81.625,81.64844,81.5625,81.60938,1020,15456
01/07/1993,81.57813,81.57813,81.39063,81.39063,1085,15376
01/08/1993,81.3125,81.64063,81.3125,81.64063,3098,15922
01/11/1993,81.69531,81.78906,81.6875,81.73438,2141,16877
01/12/1993,81.76563,81.85938,81.67188,81.71094,3006,17128
01/13/1993,81.71875,81.79688,81.70313,81.79688,602,16987
01/14/1993,81.77344,81.90625,81.77344,81.89844,1863,17702
01/15/1993,81.98438,82.11719,81.98438,82.10156,1777,17851
01/18/1993,82.125,82.125,82.07813,82.10156,98,17820
01/19/1993,82.13281,82.13281,81.95313,82.01563,3153,17589
01/20/1993,81.92188,81.98438,81.85938,81.94531,2087,17655
01/21/1993,81.95313,82.04688,81.92188,82.04688,1019,17830
01/22/1993,82.125,82.21094,82.07813,82.19531,1366,17946
01/25/1993,82.29688,82.33594,82.24219,82.28125,1796,17807
01/26/1993,82.29688,82.33594,82.20313,82.20313,1281,17640
01/27/1993,82.14063,82.32813,82.14063,82.29688,3025,18579
01/28/1993,82.33594,82.48438,82.3125,82.4375,1907,18291
01/29/1993,82.45313,82.51563,82.35156,82.4375,1331,17889
02/01/1993,82.38281,82.47656,82.375,82.47656,738,18029
02/02/1993,82.35938,82.375,82.32813,82.34375,834,17942
02/03/1993,82.29688,82.34375,82.26563,82.32031,2176,17794
02/04/1993,82.40625,82.50781,82.40625,82.46875,519,17966
02/05/1993,82.49219,82.70313,82.42188,82.69531,3104,17441
02/08/1993,82.59375,82.60938,82.54688,82.5625,1912,17121
02/09/1993,82.5,82.51563,82.45313,82.46094,563,16972
02/10/1993,82.42188,82.48438,82.3125,82.32813,941,16855
02/11/1993,82.33594,82.49219,82.3125,82.47656,772,16830
02/12/1993,82.57813,82.57813,82.45313,82.52344,1296,16433
02/16/1993,82.55469,82.70313,82.55469,82.60938,1298,15697
02/17/1993,82.625,82.78125,82.625,82.77344,2356,14513
02/18/1993,82.89063,83.07813,82.82031,83.01563,3149,14015
02/19/1993,83.03125,83.04688,82.82813,82.95313,3000,13010
02/22/1993,82.84375,82.96094,82.79688,82.96094,770,12206
02/23/1993,82.97656,83.17188,82.95313,83.11719,1555,6262
02/24/1993,83.13281,83.14844,83.04688,83.07031,723,6807
02/25/1993,83.0625,83.15625,83.01563,83.04688,2708,8266
02/26/1993,83.07813,83.15625,83.0625,83.13281,693,8629
03/01/1993,83.1875,83.28125,83.1875,83.27344,1284,9373
03/02/1993,83.27344,83.30469,83.23438,83.26563,1224,9778
03/03/1993,83.3125,83.40625,83.3125,83.39844,1665,10498
03/04/1993,83.45313,83.70313,83.45313,83.57813,1835,11278
03/05/1993,83.60938,83.64063,82.98438,83.28125,3667,13360
03/08/1993,83.5,83.57813,83.07813,83.17188,1673,13462
03/09/1993,83.01563,83.09375,82.95313,83.01563,2341,14568
03/10/1993,83.07813,83.10938,82.95313,82.96875,1147,15221
03/11/1993,83.03125,83.10156,83.01563,83.07031,1994,15705
03/12/1993,82.96875,83.03125,82.78125,82.85938,2028,16137
03/15/1993,82.92188,82.95313,82.80469,82.8125,1747,17087
03/16/1993,82.85938,83.02344,82.85938,83.02344,1383,17313
03/17/1993,83,83.14063,82.85938,83.13281,2292,19027
03/18/1993,83.17188,83.29688,83.17188,83.27344,1637,19024
03/19/1993,83.35938,83.4375,83.17188,83.21875,2729,19860
03/22/1993,83.17188,83.29688,83.15625,83.29688,3645,22051
03/23/1993,83.375,83.375,83.29688,83.34375,3405,19721
03/24/1993,83.29688,83.29688,83.21875,83.26563,129,19721
03/25/1993,83.21875,83.29688,83.20313,83.27344,579,19940
03/26/1993,83.14063,83.19531,83.07031,83.07813,601,19644
03/29/1993,83.07813,83.17188,83.07813,83.16406,424,19893
03/30/1993,83.25781,83.33594,83.23438,83.27344,790,19637
03/31/1993,83.32813,83.34375,83.17969,83.1875,884,19528
04/01/1993,83.28125,83.29688,83.20313,83.20313,498,19398
04/02/1993,83.23438,83.35938,83.16406,83.16406,717,19403
04/05/1993,83.19531,83.24219,83.17188,83.21875,369,19386
04/06/1993,83.14844,83.28125,83.14844,83.28125,346,19256
04/07/1993,83.29688,83.35938,83.22656,83.28125,485,18145
04/08/1993,83.26563,83.46094,83.26563,83.46094,207,18079
04/12/1993,83.625,83.625,83.53906,83.54688,978,17990
04/13/1993,83.58594,83.70313,83.54688,83.5625,2265,18126
04/14/1993,83.65625,83.66406,83.60938,83.63281,885,17049
04/15/1993,83.59375,83.65625,83.5625,83.64844,163,16366
04/16/1993,83.67969,83.6875,83.60156,83.63281,1073,16396
04/19/1993,83.60938,83.66406,83.59375,83.66406,745,15985
04/20/1993,83.65625,83.67188,83.60938,83.67188,311,16035
04/21/1993,83.6875,83.75,83.64063,83.72656,378,15987
04/22/1993,83.70313,83.78906,83.67188,83.78125,334,15946
04/23/1993,83.78125,83.84375,83.74219,83.74219,319,15934
04/26/1993,83.67969,83.73438,83.67969,83.71094,1114,15582
04/27/1993,83.65625,83.65625,83.54688,83.54688,1185,15946
04/28/1993,83.53125,83.59375,83.53125,83.5625,382,15981
04/29/1993,83.60938,83.71094,83.59375,83.70313,1287,15106
04/30/1993,83.73438,83.76563,83.65625,83.6875,199,15124
05/03/1993,83.70313,83.82813,83.70313,83.8125,256,15173
05/04/1993,83.84375,83.875,83.8125,83.82813,780,15170
05/05/1993,83.8125,83.82031,83.73438,83.73438,471,15322
05/06/1993,83.71875,83.76563,83.69531,83.75781,765,15323
05/07/1993,83.76563,83.8125,83.70313,83.77344,787,15230
05/10/1993,83.75,83.80469,83.74219,83.80469,106,15189
05/11/1993,83.76563,83.78125,83.75,83.77344,1061,15454
05/12/1993,83.79688,83.79688,83.70313,83.72656,752,15587
05/13/1993,83.75,83.75,83.54688,83.59375,1746,15495
05/14/1993,83.54688,83.54688,83.39063,83.47656,1266,15086
05/17/1993,83.375,83.40625,83.27344,83.30469,1294,14903
05/18/1993,83.35938,83.39063,83.28906,83.28906,842,14577
05/19/1993,83.28125,83.41406,83.27344,83.39063,1406,14191
05/20/1993,83.40625,83.4375,83.35938,83.375,800,14428
05/21/1993,83.28125,83.30469,83.16406,83.21875,1659,14204
05/24/1993,83.24219,83.24219,83.21094,83.22656,75,336
05/25/1993,83.25781,83.28906,83.21094,83.21094,135,431
05/26/1993,83.21094,83.21094,83.11719,83.1875,528,807
05/27/1993,83.24219,83.3125,83.10156,83.125,1642,1711
05/28/1993,83.11719,83.21094,83.05469,83.05469,1620,2451
06/01/1993,83.14063,83.22656,83.14063,83.22656,1763,3892
06/02/1993,83.21094,83.26563,83.13281,83.16406,1456,4909
06/03/1993,83.17969,83.28125,83.17969,83.28125,1712,5611
06/04/1993,83.26563,83.26563,82.85156,82.9375,1268,5597
06/07/1993,82.94531,83.00781,82.94531,83,639,5922
06/08/1993,83.00781,83.01563,82.92969,82.92969,1388,6670
06/09/1993,82.96094,83.01563,82.96094,83.00781,1580,7096
06/10/1993,83.02344,83.0625,83,83.00781,1429,7113
06/11/1993,83.02344,83.33594,82.99219,83.3125,1158,6780
06/14/1993,83.32031,83.4375,83.32031,83.35156,877,7268
06/15/1993,83.32031,83.49219,83.32031,83.4375,2324,7858
06/16/1993,83.41406,83.47656,83.39063,83.46094,4905,11209
06/17/1993,83.48438,83.52344,83.46094,83.47656,1663,11724
06/18/1993,83.36719,83.36719,83.30469,83.35156,904,11947
06/21/1993,83.36719,83.41406,83.33594,83.39844,1921,11132
06/22/1993,83.36719,83.41406,83.36719,83.39844,1024,11547
06/23/1993,83.28906,83.39063,83.28125,83.34375,1632,11809
06/24/1993,83.39844,83.47656,83.39844,83.44531,726,11716
06/25/1993,83.49219,83.54688,83.44531,83.53906,924,11934
06/28/1993,83.58594,83.64063,83.58594,83.64063,1402,12717
06/29/1993,83.64844,83.71094,83.63281,83.69531,1234,13140
06/30/1993,83.70313,83.71094,83.61719,83.6875,1165,12893
07/01/1993,83.69531,83.80469,83.6875,83.76563,4157,13178
07/02/1993,83.75781,83.92969,83.74219,83.90625,1057,13300
07/06/1993,83.95313,83.97656,83.77344,83.77344,2707,13010
07/07/1993,83.74219,83.82031,83.72656,83.78125,1956,13656
07/08/1993,83.74219,83.82031,83.71094,83.82031,970,14072
07/09/1993,83.88281,83.88281,83.82031,83.85156,622,14357
07/12/1993,83.875,83.88281,83.83594,83.875,1486,14000
07/13/1993,83.86719,83.86719,83.75781,83.78125,1381,14466
07/14/1993,83.77344,83.91406,83.75,83.88281,1327,14457
07/15/1993,83.88281,83.89063,83.83594,83.85938,362,14534
07/16/1993,83.85938,83.91406,83.82031,83.88281,285,14564
07/19/1993,83.875,83.875,83.82031,83.85938,398,14616
07/20/1993,83.83594,83.83594,83.66406,83.69531,2364,15167
07/21/1993,83.63281,83.63281,83.55469,83.58594,3245,15520
07/22/1993,83.58594,83.61719,83.39844,83.40625,2062,16120
07/23/1993,83.42188,83.46875,83.35156,83.375,2907,16627
07/26/1993,83.46094,83.46875,83.41406,83.46094,2128,16899
07/27/1993,83.46875,83.49219,83.39844,83.42188,1225,17090
07/28/1993,83.38281,83.5,83.36719,83.48438,1092,17228
07/29/1993,83.53906,83.71875,83.51563,83.71094,1341,17084
07/30/1993,83.71875,83.71875,83.61719,83.64063,1411,17001
08/02/1993,83.58594,83.60156,83.55469,83.57031,513,17290
08/03/1993,83.58594,83.66406,83.58594,83.63281,816,17040
08/04/1993,83.61719,83.64063,83.60938,83.61719,531,16760
08/05/1993,83.60938,83.78906,83.60938,83.70313,527,16936
08/06/1993,83.72656,83.8125,83.71875,83.80469,642,16899
08/09/1993,83.85156,83.88281,83.8125,83.85156,1131,16468
08/10/1993,83.83594,83.84375,83.76563,83.78906,1719,17132
08/11/1993,83.77344,83.82813,83.74219,83.80469,1190,16960
08/12/1993,83.85156,83.89844,83.82031,83.86719,466,16826
08/13/1993,83.82031,84.02344,83.82031,84,1655,17769
08/16/1993,84.00781,84.08594,83.99219,84.03906,997,18105
08/17/1993,84.05469,84.05469,83.96875,83.98438,1539,18762
08/18/1993,83.98438,84.04688,83.98438,84.03906,1337,18885
08/19/1993,84.07031,84.14844,84.07031,84.14844,2564,18533
08/20/1993,84.14844,84.16406,84.08594,84.14063,498,19564
08/23/1993,84.13281,84.13281,84.09375,84.10938,228,4428
08/24/1993,84.09375,84.23438,84.08594,84.23438,1141,4866
08/25/1993,84.26563,84.33594,84.22656,84.33594,860,4785
08/26/1993,84.38281,84.42188,84.36719,84.41406,734,5372
08/27/1993,84.39063,84.39063,84.30469,84.35156,706,5542
08/30/1993,84.33594,84.42969,84.29688,84.40625,894,5900
08/31/1993,84.4375,84.4375,84.24219,84.29688,4488,7792
09/02/1993,84.32031,84.42969,84.28906,84.41406,6324,15230
09/03/1993,84.4375,84.71094,84.4375,84.67188,4055,16503
09/07/1993,84.64844,84.74219,84.64844,84.74219,1787,17585
09/08/1993,84.61719,84.64844,84.53906,84.57813,3707,19002
09/09/1993,84.54688,84.57031,84.36719,84.36719,4665,20048
09/10/1993,84.32031,84.57813,84.30469,84.55469,2454,21225
09/13/1993,84.57031,84.61719,84.52344,84.52344,1479,22028
09/14/1993,84.46094,84.46875,84.33594,84.35938,4285,21833
09/15/1993,84.32031,84.39844,84.22656,84.38281,5001,23008
09/16/1993,84.38281,84.42969,84.35156,84.41406,2840,24758
09/17/1993,84.3125,84.45313,84.3125,84.40625,1082,25176
09/20/1993,84.36719,84.39844,84.34375,84.34375,823,25490
09/21/1993,84.30469,84.44531,84.25,84.38281,986,25879
09/22/1993,84.36719,84.44531,84.36719,84.41406,1540,26209
09/23/1993,84.49219,84.53125,84.38281,84.42969,654,26098
09/24/1993,84.39844,84.46094,84.36719,84.4375,1066,26332
09/27/1993,84.58594,84.65625,84.55469,84.65625,1322,26744
09/28/1993,84.67969,84.6875,84.63281,84.66406,281,26679
09/29/1993,84.61719,84.63281,84.53906,84.53906,1701,26686
09/30/1993,84.50781,84.51563,84.42969,84.46094,961,26825
10/01/1993,84.49219,84.57031,84.40625,84.55469,3747,28118
10/04/1993,84.57031,84.60156,84.57031,84.59375,404,28207
10/05/1993,84.60156,84.625,84.53125,84.55469,1094,28706
10/06/1993,84.52344,84.60156,84.51563,84.58594,457,28835
10/07/1993,84.61719,84.64063,84.60156,84.60156,582,28961
10/08/1993,84.57813,84.75781,84.57813,84.72656,1338,29139
10/11/1993,84.74219,84.74219,84.6875,84.71094,36,29143
10/12/1993,84.72656,84.74219,84.64844,84.66406,1411,29261
10/13/1993,84.64844,84.67188,84.61719,84.65625,1346,28946
10/14/1993,84.64063,84.71875,84.63281,84.71094,1673,29385
10/15/1993,84.71094,84.76563,84.70313,84.73438,812,29356
10/18/1993,84.72656,84.72656,84.58594,84.60156,2219,29783
10/19/1993,84.59375,84.64844,84.5625,84.61719,788,29745
10/20/1993,84.66406,84.67188,84.61719,84.63281,232,29788
10/21/1993,84.60156,84.60938,84.53125,84.53906,1429,29520
10/22/1993,84.53906,84.55469,84.46875,84.46875,1212,29543
10/25/1993,84.42969,84.47656,84.39063,84.4375,1600,30290
10/26/1993,84.45313,84.50781,84.41406,84.47656,1353,29670
10/27/1993,84.50781,84.51563,84.38281,84.40625,742,29869
10/28/1993,84.33594,84.41406,84.28125,84.41406,3133,29035
10/29/1993,84.4375,84.4375,84.35156,84.38281,348,29229
11/01/1993,84.28906,84.28906,84.17969,84.17969,1021,29252
11/02/1993,84.07031,84.13281,83.99219,84.08594,2573,29330
11/03/1993,84.14844,84.15625,84.07031,84.14063,2713,28923
11/04/1993,84.15625,84.1875,84.10938,84.11719,1657,28913
11/05/1993,84.10156,84.11719,83.96094,83.99219,2191,28651
11/08/1993,84.00781,84.14844,84.00781,84.14844,1682,28301
11/09/1993,84.19531,84.36719,84.16406,84.19531,1802,27771
11/10/1993,84.22656,84.24219,84.08594,84.10156,1425,27469
11/11/1993,84.08594,84.08594,84.00781,84.00781,300,27600
11/12/1993,83.98438,84.21094,83.97656,84.21094,1133,27711
11/15/1993,84.19531,84.21094,84.16406,84.20313,942,27718
11/16/1993,84.30469,84.32031,84.21094,84.25781,681,27538
11/17/1993,84.30469,84.32813,84.25781,84.25781,1323,27168
11/18/1993,84.21094,84.21094,84.14063,84.14844,723,27321
11/19/1993,84.07031,84.08594,84.02344,84.03125,2597,25149
11/22/1993,83.97656,84.07813,83.96094,83.99219,3376,27577
11/23/1993,84.09375,84.14844,84.0625,84.14844,182,310
11/24/1993,84.11719,84.1875,84.11719,84.14063,758,820
11/26/1993,84.23438,84.26563,84.23438,84.25781,295,1079
11/29/1993,84.29688,84.30469,84.22656,84.22656,530,1302
11/30/1993,84.1875,84.1875,84.07813,84.11719,1994,2767
12/01/1993,84.11719,84.17188,84.11719,84.16406,1307,3403
12/02/1993,84.15625,84.1875,84.15625,84.17969,2374,4632
12/03/1993,84.16406,84.1875,84,84.10938,5378,7825
12/06/1993,84.24219,84.28125,84.15625,84.28125,2972,9394
12/07/1993,84.28125,84.28906,84.17188,84.23438,4884,12472
12/08/1993,84.24219,84.25,84.17188,84.24219,3488,13808
12/09/1993,84.29688,84.30469,84.20313,84.25,1884,14944
12/10/1993,84.26563,84.29688,84.14063,84.14844,2539,15436
12/13/1993,84.0625,84.15625,84.0625,84.15625,1515,15929
12/14/1993,84.1875,84.21094,84.09375,84.125,551,15587
12/15/1993,84.15625,84.17969,84.10938,84.15625,1389,15877
12/16/1993,84.16406,84.19531,84.14063,84.16406,1471,16927
12/17/1993,84.23438,84.26563,84.21875,84.22656,1088,17638
12/20/1993,84.1875,84.21875,84.17969,84.17969,2194,18898
12/21/1993,84.14844,84.14844,84.09375,84.14063,4779,20536
12/22/1993,84.14063,84.3125,84.14063,84.30469,4150,21775
12/23/1993,84.28125,84.32813,84.24219,84.32813,2589,23325
12/27/1993,84.32813,84.32813,84.29688,84.29688,152,23392
12/28/1993,84.28125,84.28125,84.23438,84.28125,2006,22046
12/29/1993,84.32813,84.32813,84.25,84.25781,1640,21679
12/30/1993,84.25781,84.25781,84.14063,84.14844,1706,21878
12/31/1993,84.16406,84.1875,84.14844,84.14844,404,21801
01/03/1994,84.13281,84.13281,84.00781,84.04688,1890,22710
01/04/1994,84.03125,84.10938,84.03125,84.10156,1356,23317
01/05/1994,84.14063,84.14063,84.0625,84.07813,2538,23581
01/06/1994,84.14844,84.25,84.14844,84.21875,679,23796
01/07/1994,84.21875,84.5625,84.21094,84.55469,6835,21979
01/10/1994,84.54688,84.59375,84.53125,84.57813,2791,22088
01/11/1994,84.58594,84.60938,84.54688,84.59375,1574,22406
01/12/1994,84.63281,84.67969,84.63281,84.66406,2090,22777
01/13/1994,84.625,84.625,84.47656,84.47656,2829,22552
01/14/1994,84.48438,84.51563,84.35938,84.41406,2084,23209
01/17/1994,84.39063,84.39844,84.38281,84.38281,438,23300
01/18/1994,84.42969,84.5,84.42969,84.49219,2377,24094
01/19/1994,84.52344,84.52344,84.46875,84.50781,1832,25279
01/20/1994,84.49219,84.64063,84.48438,84.64063,2079,26485
01/21/1994,84.65625,84.65625,84.5625,84.59375,1040,26607
01/24/1994,84.55469,84.66406,84.54688,84.59375,548,26799
01/25/1994,84.53906,84.59375,84.53125,84.5625,890,26945
01/26/1994,84.53125,84.57813,84.51563,84.54688,1077,26681
01/27/1994,84.625,84.625,84.54688,84.60938,1195,27134
01/28/1994,84.57813,84.72656,84.55469,84.66406,1737,27617
01/31/1994,84.625,84.625,84.5625,84.58594,1734,28634
02/01/1994,84.5,84.51563,84.40625,84.44531,5312,30335
02/02/1994,84.44531,84.47656,84.40625,84.42969,3544,32595
02/03/1994,84.39844,84.42188,84.23438,84.28906,3572,33243
02/04/1994,84.3125,84.65625,84,84.00781,10394,34226
02/07/1994,84.01563,84.05469,83.92188,84.01563,5838,35534
02/08/1994,83.95313,84.01563,83.95313,83.97656,1032,35897
02/09/1994,83.95313,84.07031,83.95313,84.05469,2095,35195
02/10/1994,84.07813,84.09375,84.01563,84.01563,1493,35012
02/11/1994,83.9375,84.09375,83.89063,84.0625,2510,35496
02/14/1994,84.09375,84.10938,84.05469,84.07031,859,35499
02/15/1994,84.08594,84.11719,84.0625,84.08594,2284,35159
02/16/1994,84.08594,84.10156,84.07031,84.08594,796,35281
02/17/1994,84.07031,84.1875,83.92188,83.92969,6268,38000
02/18/1994,83.95313,84,83.8125,83.85156,3367,38371
02/22/1994,83.90625,83.92188,83.82031,83.89063,6179,37209
02/23/1994,83.86719,83.875,83.67969,83.69531,4118,4460
02/24/1994,83.61719,83.74219,83.60156,83.60156,570,4751
02/25/1994,83.66406,83.70313,83.58594,83.58594,5617,9221
02/28/1994,83.64063,83.72656,83.64063,83.67969,7016,13841
03/01/1994,83.67969,83.67969,83.36719,83.40625,6005,17512
03/02/1994,83.3125,83.44531,83.28125,83.39063,6365,19906
03/03/1994,83.45313,83.45313,83.30469,83.35156,3524,21294
03/04/1994,83.30469,83.33594,83.14063,83.22656,11415,28831
03/07/1994,83.32031,83.32813,83.27344,83.27344,5935,32313
03/08/1994,83.35156,83.35156,83.17188,83.17188,2430,32854
03/09/1994,83.14844,83.1875,83.05469,83.15625,3486,33134
03/10/1994,83.19531,83.19531,83.02344,83.05469,4562,34673
03/11/1994,83.04688,83.17969,83.04688,83.15625,2782,35199
03/14/1994,83.17969,83.17969,83.05469,83.08594,2211,35829
03/15/1994,83.05469,83.14844,83.05469,83.10156,1373,35957
03/16/1994,83.13281,83.21094,83.125,83.21094,2601,36186
03/17/1994,83.21094,83.30469,83.1875,83.19531,5282,34070
03/18/1994,83.10156,83.125,83.02344,83.0625,2254,34891
03/21/1994,82.99219,83.02344,82.94531,82.97656,2504,35893
03/22/1994,82.96875,83.13281,82.92969,83.13281,2866,35662
03/23/1994,83.14844,83.20313,83.13281,83.17188,1308,36088
03/24/1994,83.03906,83.07813,82.92969,82.98438,3737,37497
03/25/1994,83.02344,83.03906,82.96094,82.96875,4458,39003
03/28/1994,83.00781,83.00781,82.92188,82.95313,1202,39351
03/29/1994,82.92969,82.94531,82.79688,82.83594,4121,40004
03/30/1994,82.85156,82.91406,82.80469,82.80469,3210,39892
03/31/1994,82.88281,82.89844,82.76563,82.86719,1774,39278
04/01/1994,82.89844,82.91406,82.46094,82.46875,2514,38540
04/04/1994,82.57031,82.58594,82.15625,82.20313,4404,39335
04/05/1994,82.32031,82.42969,82.19531,82.39844,1795,38695
04/06/1994,82.53906,82.57031,82.33594,82.52344,1920,38160
04/07/1994,82.5625,82.60156,82.49219,82.58594,1001,37352
04/08/1994,82.55469,82.55469,82.44531,82.48438,329,37390
04/11/1994,82.47656,82.53906,82.41406,82.50781,768,37359
04/12/1994,82.53125,82.61719,82.49219,82.58594,1303,37191
04/13/1994,82.52344,82.67969,82.49219,82.5,2358,37348
04/14/1994,82.45313,82.46094,82.34375,82.42969,1677,37648
04/15/1994,82.35156,82.45313,82.32813,82.42969,863,37632
04/18/1994,82.41406,82.41406,82.07031,82.08594,2955,37032
04/19/1994,82.00781,82.11719,81.99219,82.10938,4088,36638
04/20/1994,82.10156,82.15625,82.05469,82.14844,1288,36853
04/21/1994,82.19531,82.35156,82.14844,82.34375,1933,35923
04/22/1994,82.32031,82.39844,82.24219,82.28906,1632,36113
04/25/1994,82.25,82.38281,82.24219,82.375,1033,35902
04/26/1994,82.32031,82.42188,82.27344,82.38281,3056,36973
04/28/1994,82.44531,82.52344,82.08594,82.10156,3921,37144
04/29/1994,82.11719,82.17969,82.03906,82.11719,1140,37024
05/02/1994,82.10156,82.10156,81.99219,82.0625,1376,36999
05/03/1994,82,82.05469,81.92969,81.96875,2836,36619
05/04/1994,82,82.03906,81.82031,81.91406,4785,34755
05/05/1994,81.94531,81.97656,81.91406,81.9375,2099,34977
05/06/1994,81.89844,81.91406,81.50781,81.54688,5235,35064
05/09/1994,81.46875,81.49219,81.32031,81.34375,4406,34259
05/10/1994,81.49219,81.61719,81.39844,81.5625,3760,33454
05/11/1994,81.64063,81.64063,81.36719,81.42969,4448,32644
05/12/1994,81.35938,81.71094,81.32813,81.5,3292,32714
05/13/1994,81.60156,81.74219,81.52344,81.67969,4617,33153
05/16/1994,81.6875,81.77344,81.67969,81.74219,1245,33561
05/17/1994,81.74219,81.96094,81.71875,81.96094,754,33581
05/18/1994,82.03906,82.14844,81.99219,82.14844,4166,34516
05/19/1994,82.125,82.36719,82.09375,82.32813,2261,34222
05/20/1994,82.26563,82.28125,82.17969,82.25781,528,34313
05/23/1994,82.00781,82.01563,82,82,30,2217
05/24/1994,82.00781,82.07813,81.99219,82.01563,732,2816
05/25/1994,81.92969,81.98438,81.875,81.96875,1979,3407
05/26/1994,82.03906,82.0625,81.96094,81.96094,7486,8372
05/27/1994,82.00781,82.00781,81.79688,81.875,1752,9421
05/31/1994,81.79688,81.79688,81.70313,81.78906,5970,13484
06/01/1994,81.78906,81.82813,81.67188,81.82031,6118,17335
06/02/1994,81.84375,82,81.84375,81.98438,6745,21087
06/03/1994,82.07813,82.19531,81.79688,82.17188,4165,22213
06/06/1994,82.32031,82.39063,82.32031,82.34375,3382,23924
06/07/1994,82.29688,82.375,82.26563,82.28906,1478,24224
06/08/1994,82.45313,82.45313,82.34375,82.34375,2330,24825
06/09/1994,82.36719,82.36719,82.29688,82.35938,2815,24871
06/10/1994,82.35938,82.39063,82.26563,82.28125,3059,24044
06/13/1994,82.21875,82.23438,82.15625,82.17969,2737,25282
06/14/1994,82.17969,82.40625,82.17969,82.375,2767,25925
06/15/1994,82.4375,82.45313,82.26563,82.27344,2498,26088
06/16/1994,82.26563,82.33594,82.1875,82.33594,2374,26698
06/17/1994,82.40625,82.41406,82.21875,82.28125,2886,27984
06/20/1994,82.14063,82.28125,82.14063,82.21875,2365,27141
06/21/1994,82.14063,82.15625,82.00781,82.00781,1706,25730
06/22/1994,82.05469,82.14844,82.00781,82.14063,4720,26647
06/23/1994,82.15625,82.25,82.10938,82.21094,2405,27272
06/24/1994,82.0625,82.14063,81.97656,81.98438,2680,26433
06/27/1994,81.90625,82.03906,81.82813,82.03906,2385,26819
06/28/1994,82.01563,82.03125,81.875,81.89844,1976,27281
06/29/1994,81.89063,81.92969,81.875,81.90625,935,27145
06/30/1994,81.89063,81.94531,81.73438,81.74219,864,26825
07/01/1994,81.82813,81.82813,81.77344,81.78906,534,27007
07/05/1994,81.82813,81.88281,81.79688,81.875,1069,27882
07/06/1994,81.85156,81.91406,81.79688,81.91406,2245,28317
07/07/1994,81.96875,82.01563,81.95313,81.96875,581,28234
07/08/1994,81.95313,81.95313,81.67188,81.71094,1519,28132
07/11/1994,81.6875,81.70313,81.60938,81.65625,1295,27109
07/12/1994,81.67188,81.8125,81.625,81.73438,1671,27328
07/13/1994,81.78125,81.82031,81.71875,81.78125,3357,28847
07/14/1994,81.78125,82.09375,81.77344,82.08594,8107,31305
07/15/1994,82.0625,82.21875,82.01563,82.125,3933,30162
07/18/1994,82.10156,82.25,82.09375,82.22656,1413,30704
07/19/1994,82.21094,82.38281,82.19531,82.38281,2924,30779
07/20/1994,82.35938,82.39063,82.15625,82.17188,3080,30998
07/21/1994,82.0625,82.11719,82.01563,82.04688,2253,31352
07/22/1994,82.04688,82.08594,81.94531,81.98438,994,31089
07/25/1994,81.9375,82.03125,81.9375,82.01563,893,30868
07/26/1994,82.00781,82.02344,81.97656,82.02344,754,31080
07/27/1994,81.98438,81.98438,81.90625,81.90625,1206,31001
07/28/1994,81.875,81.95313,81.82813,81.95313,2686,30736
07/29/1994,81.94531,82.35938,81.92188,82.34375,2059,30835
08/01/1994,82.23438,82.29688,82.21875,82.29688,514,30964
08/02/1994,82.375,82.45313,82.34375,82.35156,1271,31241
08/03/1994,82.3125,82.375,82.27344,82.375,563,31098
08/04/1994,82.35938,82.42969,82.35156,82.39063,753,31155
08/05/1994,82.32813,82.42188,81.95313,81.96094,2112,31300
08/08/1994,81.92969,81.98438,81.92969,81.9375,1640,31846
08/09/1994,81.89063,81.90625,81.85938,81.89844,1435,31956
08/10/1994,81.89063,82,81.89063,81.99219,1301,31497
08/11/1994,82.01563,82.04688,81.8125,81.92969,2262,31574
08/12/1994,81.85938,82.03906,81.85938,81.97656,1453,31168
08/15/1994,81.98438,81.98438,81.92188,81.96875,1040,30847
08/16/1994,81.9375,82.10938,81.9375,82.07031,6085,30588
08/17/1994,82.17188,82.21875,82.15625,82.1875,2310,30728
08/18/1994,82.10938,82.125,82.01563,82.02344,3703,30850
08/19/1994,82.08594,82.09375,82.00781,82.0625,1141,30251
08/22/1994,82.02344,82.04688,81.99219,81.99219,459,30078
08/23/1994,82.05469,82.10938,82.05469,82.10938,3427,4367
08/24/1994,82.125,82.26563,82.125,82.26563,1194,5022
08/25/1994,82.26563,82.26563,82.10938,82.10938,4943,8625
08/26/1994,82.19531,82.27344,82.1875,82.20313,1777,9308
08/29/1994,82.22656,82.28906,82.20313,82.23438,1743,10234
08/30/1994,82.25781,82.28906,82.24219,82.27344,3204,11992
08/31/1994,82.29688,82.34375,82.24219,82.34375,3241,14108
09/01/1994,82.32031,82.35156,82.28125,82.34375,4732,17546
09/02/1994,82.35156,82.57813,82.30469,82.35156,1353,17793
09/06/1994,82.32031,82.32031,82.24219,82.24219,3254,19827
09/07/1994,82.27344,82.27344,82.20313,82.22656,4413,21508
09/08/1994,82.25,82.26563,82.21875,82.24219,3227,23417
09/09/1994,82.26563,82.26563,81.98438,82,3801,25058
09/12/1994,82,82.03125,81.97656,82,4429,25433
09/13/1994,81.98438,82.09375,81.97656,82.03906,5024,25643
09/14/1994,82.0625,82.11719,82.03906,82.09375,2818,26472
09/15/1994,82.10938,82.17188,82.10938,82.16406,4034,28565
09/16/1994,82.14063,82.14063,81.88281,81.90625,2919,29958
09/19/1994,81.96094,81.98438,81.94531,81.96094,2415,30730
09/20/1994,81.875,81.89844,81.82813,81.89844,2209,30571
09/21/1994,81.89844,81.94531,81.75781,81.78125,6931,31274
09/22/1994,81.78125,81.82031,81.73438,81.8125,2325,30918
09/23/1994,81.875,81.88281,81.75,81.78125,648,31207
09/26/1994,81.78906,81.82813,81.76563,81.78125,2433,31839
09/27/1994,81.78906,81.84375,81.76563,81.77344,1980,31660
09/28/1994,81.79688,81.86719,81.75,81.80469,1201,31947
09/29/1994,81.8125,81.82813,81.59375,81.66406,1393,31781
09/30/1994,81.63281,81.6875,81.61719,81.64063,848,31715
10/03/1994,81.63281,81.65625,81.5,81.53125,1311,31581
10/04/1994,81.52344,81.57031,81.51563,81.52344,3021,31157
10/05/1994,81.51563,81.53906,81.42188,81.45313,2501,31189
10/06/1994,81.48438,81.5,81.46094,81.46875,1013,31223
10/07/1994,81.38281,81.65625,81.375,81.64844,3938,30661
10/10/1994,81.67188,81.67969,81.60156,81.67188,96,30557
10/11/1994,81.66406,81.75,81.66406,81.70313,790,30683
10/12/1994,81.65625,81.67188,81.60156,81.61719,443,30855
10/13/1994,81.57813,81.82813,81.57813,81.70313,2972,31764
10/14/1994,81.6875,81.83594,81.63281,81.82031,1913,31897
10/17/1994,81.75,81.80469,81.74219,81.79688,449,31735
10/18/1994,81.82813,81.84375,81.75781,81.77344,1234,31660
10/19/1994,81.71094,81.71094,81.67188,81.67188,809,31373
10/20/1994,81.67969,81.67969,81.45313,81.45313,2436,30560
10/21/1994,81.46875,81.49219,81.40625,81.46094,1838,31114
10/24/1994,81.45313,81.45313,81.36719,81.36719,682,31339
10/25/1994,81.3125,81.40625,81.29688,81.34375,1447,31614
10/26/1994,81.375,81.39844,81.3125,81.35938,1024,31657
10/27/1994,81.35938,81.40625,81.35938,81.35938,1847,31989
10/28/1994,81.35938,81.49219,81.32813,81.48438,979,31910
10/31/1994,81.45313,81.48438,81.42188,81.48438,1180,31720
11/01/1994,81.4375,81.4375,81.29688,81.30469,1656,32228
11/02/1994,81.29688,81.32031,81.20313,81.25781,5095,33062
11/03/1994,81.28125,81.28125,81.21094,81.23438,1303,32740
11/04/1994,81.24219,81.32813,81.09375,81.09375,1698,33209
11/07/1994,81.08594,81.125,81.07031,81.08594,712,33464
11/08/1994,81.08594,81.17188,81.08594,81.16406,804,33558
11/09/1994,81.23438,81.23438,81.16406,81.21875,1517,34355
11/10/1994,81.13281,81.3125,81.13281,81.15625,2617,34090
11/11/1994,81.125,81.125,81.03906,81.03906,118,34179
11/14/1994,81.14063,81.17969,81.10938,81.17969,3089,34402
11/15/1994,81.20313,81.32813,81.14063,81.17188,3309,34328
11/16/1994,81.14063,81.17188,81.02344,81.02344,5451,31073
11/17/1994,81,81.04688,80.85938,80.92188,3152,31348
11/18/1994,80.95313,80.96094,80.86719,80.89844,7687,36034
11/21/1994,80.88281,80.88281,80.80469,80.83594,6610,33967
11/22/1994,80.86719,80.89844,80.84375,80.85938,4303,31177
11/23/1994,81.05469,81.13281,81.02344,81.10938,705,8800
11/25/1994,81.03906,81.08594,81.02344,81.07813,545,9164
11/28/1994,80.98438,80.98438,80.8125,80.82031,2510,10318
11/29/1994,80.78906,80.78906,80.58594,80.65625,6831,14209
11/30/1994,80.64844,80.71094,80.55469,80.71094,3643,16605
12/01/1994,80.70313,80.73438,80.64063,80.65625,4063,18188
12/02/1994,80.55469,80.71094,80.44531,80.70313,3890,18670
12/05/1994,80.63281,80.64844,80.45313,80.46094,5323,21377
12/06/1994,80.57031,80.72656,80.49219,80.71875,6456,25311
12/07/1994,80.77344,80.80469,80.46094,80.58594,6323,28575
12/08/1994,80.50781,80.52344,80.42188,80.46094,5236,30667
12/09/1994,80.52344,80.55469,80.44531,80.47656,5553,33778
12/12/1994,80.41406,80.41406,80.32813,80.33594,2218,34527
12/13/1994,80.21875,80.32031,80.21875,80.28906,6631,36362
12/14/1994,80.27344,80.57031,80.25781,80.46875,6076,38726
12/15/1994,80.47656,80.69531,80.46094,80.57031,5725,40725
12/16/1994,80.57031,80.625,80.49219,80.51563,3253,41069
12/19/1994,80.50781,80.54688,80.46094,80.46094,572,40854
12/20/1994,80.48438,80.59375,80.47656,80.54688,2688,40058
12/21/1994,80.61719,80.61719,80.54688,80.57813,1504,40231
12/22/1994,80.57813,80.57813,80.38281,80.39063,1854,39959
12/23/1994,80.375,80.39844,80.30469,80.33594,592,39574
12/27/1994,80.41406,80.49219,80.38281,80.44531,699,39289
12/28/1994,80.47656,80.47656,80.38281,80.38281,2476,39355
12/29/1994,80.38281,80.40625,80.33594,80.35938,1248,39489
12/30/1994,80.38281,80.42969,80.36719,80.375,1877,38765
01/03/1995,80.38281,80.38281,80.27344,80.29688,1421,38905
01/04/1995,80.36719,80.53906,80.36719,80.53906,1984,39620
01/05/1995,80.49219,80.52344,80.4375,80.45313,35604,39792
01/06/1995,80.48438,80.52344,80.35156,80.5,2024,40495
01/09/1995,80.47656,80.49219,80.40625,80.4375,5854,44087
01/10/1995,80.47656,80.53906,80.45313,80.52344,4187,43977
01/11/1995,80.53125,80.625,80.53125,80.61719,2023,43461
01/12/1995,80.66406,80.66406,80.53906,80.64844,2155,43651
01/13/1995,80.67188,81.02344,80.66406,80.97656,4408,42851
01/17/1995,80.97656,80.97656,80.82813,80.88281,2789,43593
01/18/1995,80.82813,80.86719,80.75781,80.82031,1921,44239
01/19/1995,80.75781,80.85156,80.72656,80.82813,2113,44330
01/20/1995,80.86719,80.92188,80.78906,80.79688,2641,44432
01/23/1995,80.82031,80.85156,80.78125,80.85156,1706,45030
01/24/1995,80.80469,80.80469,80.75781,80.79688,4174,46279
01/25/1995,80.74219,80.99219,80.70313,80.99219,3202,46424
01/26/1995,80.94531,81.19531,80.92969,81.15625,4811,46789
01/27/1995,81.24219,81.42188,81.21094,81.42188,5612,45444
01/30/1995,81.44531,81.51563,81.375,81.48438,1468,45075
01/31/1995,81.44531,81.52344,81.32813,81.42188,3184,45088
02/01/1995,81.5,81.5,81.27344,81.28125,2504,45144
02/02/1995,81.1875,81.21094,81.13281,81.19531,2243,45052
02/03/1995,81.27344,81.75781,81.25781,81.6875,4371,44403
02/06/1995,81.625,81.63281,81.57813,81.59375,1521,43992
02/07/1995,81.60156,81.67188,81.59375,81.59375,3528,43255
02/08/1995,81.61719,81.63281,81.58594,81.625,876,43481
02/09/1995,81.64063,81.64063,81.48438,81.50781,1250,43443
02/10/1995,81.52344,81.64844,81.32813,81.39063,3203,42730
02/13/1995,81.36719,81.42188,81.33594,81.41406,2834,42346
02/14/1995,81.53906,81.61719,81.52344,81.60938,2083,41904
02/15/1995,81.67969,81.86719,81.55469,81.75781,4924,43384
02/16/1995,81.78906,82.02344,81.77344,81.95313,6668,41073
02/17/1995,81.85938,81.91406,81.82031,81.89844,3438,41949
02/21/1995,81.89844,81.90625,81.85938,81.86719,3816,40889
02/22/1995,81.88281,82.21875,81.82813,82.20313,8029,35435
02/23/1995,82.3125,82.5,82.23438,82.25,3955,6940
02/24/1995,82.3125,82.34375,82.17188,82.28906,2300,8305
02/27/1995,82.46094,82.51563,82.40625,82.51563,2387,9714
02/28/1995,82.5,82.53125,82.32813,82.5,3540,12286
03/01/1995,82.45313,82.60938,82.375,82.48438,4799,14006
03/02/1995,82.44531,82.46094,82.29688,82.35156,2992,14794
03/03/1995,82.32813,82.32813,82.19531,82.29688,4226,16817
03/06/1995,82.15625,82.19531,82.10156,82.1875,3229,18448
03/07/1995,82.14063,82.21875,82.07813,82.14063,2163,19456
03/08/1995,82.23438,82.26563,82.13281,82.25,4084,21510
03/09/1995,82.26563,82.46875,82.21875,82.46875,2369,22151
03/10/1995,82.42188,82.5,82.15625,82.4375,6241,24058
03/13/1995,82.48438,82.63281,82.48438,82.59375,3660,25278
03/14/1995,82.64063,82.78125,82.64063,82.71875,6044,26254
03/15/1995,82.71875,82.73438,82.59375,82.71875,2580,26860
03/16/1995,82.67188,82.85938,82.67188,82.79688,4756,27220
03/17/1995,82.71875,82.75781,82.52344,82.71094,1303,26904
03/20/1995,82.75,82.75781,82.69531,82.71875,958,26938
03/21/1995,82.73438,82.75781,82.65625,82.66406,2057,26578
03/22/1995,82.64063,82.66406,82.58594,82.63281,1018,26855
03/23/1995,82.64844,82.71094,82.625,82.64063,1757,27606
03/24/1995,82.73438,82.85938,82.73438,82.85156,1227,27742
03/27/1995,82.84375,82.91406,82.82813,82.89844,2041,27495
03/28/1995,82.86719,82.875,82.6875,82.69531,5314,28416
03/29/1995,82.6875,82.82813,82.64063,82.72656,2202,28125
03/30/1995,82.82813,82.84375,82.61719,82.64844,1125,28097
03/31/1995,82.57813,82.60938,82.40625,82.57813,2244,27744
04/03/1995,82.5625,82.70313,82.54688,82.66406,1592,27758
04/04/1995,82.75,82.79688,82.73438,82.75,3179,28677
04/05/1995,82.71875,82.78906,82.69531,82.75781,1031,28828
04/06/1995,82.80469,82.875,82.79688,82.875,1331,28737
04/07/1995,82.92188,83,82.82813,82.875,1956,29077
04/10/1995,82.8125,82.88281,82.79688,82.875,447,29171
04/11/1995,82.89844,83,82.85938,82.92188,1389,28707
04/12/1995,82.92969,82.95313,82.86719,82.95313,469,28741
04/13/1995,82.96875,83.17188,82.96875,83.14844,946,28713
04/17/1995,83.25,83.29688,83.17969,83.1875,1313,28836
04/18/1995,83.20313,83.36719,83.20313,83.27344,970,28881
04/19/1995,83.26563,83.27344,83.125,83.1875,1069,29127
04/20/1995,83.25,83.32813,83.21094,83.28906,1096,29385
04/21/1995,83.3125,83.34375,83.28125,83.29688,1242,29801
04/24/1995,83.23438,83.28906,83.1875,83.26563,1212,30048
04/25/1995,83.27344,83.27344,83.16406,83.21875,1090,30238
04/26/1995,83.23438,83.24219,83.15625,83.22656,1681,30085
04/27/1995,83.17969,83.19531,83.09375,83.125,2297,29480
04/28/1995,83.10156,83.14063,82.96094,83.0625,4817,28751
05/01/1995,83.03906,83.0625,83.01563,83.03125,1024,28319
05/02/1995,83.07813,83.15625,83.07813,83.14844,1950,28639
05/03/1995,83.21875,83.375,83.21875,83.36719,2019,28939
05/04/1995,83.40625,83.55469,83.40625,83.50781,2121,28324
05/05/1995,83.46875,83.91406,83.46094,83.89844,4043,28942
05/08/1995,83.82813,83.92188,83.8125,83.85156,1983,28176
05/09/1995,83.85156,84.15625,83.84375,84.03125,5209,28053
05/10/1995,84.19531,84.3125,83.90625,83.95313,3433,27414
05/11/1995,83.98438,84.01563,83.70313,83.82813,3851,26938
05/12/1995,83.625,83.83594,83.53125,83.8125,1609,26782
05/15/1995,83.89063,83.9375,83.84375,83.89063,384,26606
05/16/1995,84.00781,84.08594,83.90625,83.95313,1661,26656
05/17/1995,84.07813,84.07813,83.9375,83.96094,1773,26981
05/18/1995,83.89063,83.89063,83.78125,83.84375,2464,26537
05/19/1995,83.89063,83.89063,83.8125,83.85938,1150,26033
05/22/1995,83.79688,83.8125,83.78125,83.8125,477,25981
05/23/1995,83.82031,84.00781,83.80469,84.00781,643,740
05/24/1995,84.13281,84.32031,84.13281,84.30469,342,976
05/25/1995,84.49219,84.49219,84.32031,84.33594,1021,1761
05/26/1995,84.30469,84.32813,84.29688,84.32813,397,1982
05/30/1995,84.44531,84.51563,84.41406,84.50781,3620,4447
05/31/1995,84.55469,84.60156,84.46875,84.5625,3453,6527
06/01/1995,84.5625,84.88281,84.52344,84.88281,3115,8335
06/02/1995,84.85156,85.69531,84.78906,85.08594,3259,9658
06/05/1995,85.24219,85.32031,85.08594,85.125,2355,10650
06/06/1995,84.97656,85.19531,84.97656,85.05469,1202,10749
06/07/1995,85.02344,85.0625,84.58594,84.73438,2885,12140
06/08/1995,84.60156,84.66406,84.55469,84.63281,2706,13013
06/09/1995,84.50781,84.64063,84.28906,84.32813,2062,13415
06/12/1995,84.45313,84.47656,84.27344,84.39844,2150,14163
06/13/1995,84.58594,84.99219,84.5625,84.96875,1043,14319
06/14/1995,84.89844,85.01563,84.83594,84.9375,1966,14941
06/15/1995,84.9375,85.02344,84.80469,84.82031,1076,15069
06/16/1995,84.67969,84.80469,84.58594,84.76563,1974,15775
06/19/1995,84.83594,84.96875,84.83594,84.96094,1786,15557
06/20/1995,84.94531,84.97656,84.78906,84.84375,3405,16290
06/21/1995,84.92969,84.99219,84.84375,84.89844,2940,16074
06/22/1995,84.96094,85.10156,84.96094,85.07813,3307,16518
06/23/1995,85.13281,85.13281,84.91406,85,1029,16450
06/26/1995,84.91406,84.9375,84.85156,84.875,891,16763
06/27/1995,84.79688,84.97656,84.77344,84.79688,1963,16996
06/28/1995,84.82813,84.90625,84.78906,84.90625,1061,17005
06/29/1995,84.89063,84.89844,84.46094,84.51563,2148,17727
06/30/1995,84.5625,84.71094,84.52344,84.67188,1556,16574
07/03/1995,84.67188,84.72656,84.65625,84.69531,376,16553
07/05/1995,84.75781,84.75781,84.60938,84.71094,452,16452
07/06/1995,84.72656,85.10156,84.57031,85.08594,2863,17946
07/07/1995,85.21094,85.22656,84.85156,85.125,3678,18452
07/10/1995,85.07813,85.11719,85.04688,85.10156,1836,18455
07/11/1995,85.00781,85.03906,84.94531,84.94531,1694,19249
07/12/1995,84.9375,85.00781,84.92188,84.99219,1424,20008
07/13/1995,85.01563,85.10156,84.95313,85.00781,678,20121
07/14/1995,84.94531,84.94531,84.75,84.85156,2095,19748
07/17/1995,84.79688,84.80469,84.67969,84.6875,1004,19812
07/18/1995,84.64844,84.78125,84.63281,84.63281,1159,19900
07/19/1995,84.60156,84.72656,84.38281,84.44531,5474,21060
07/20/1995,84.46094,84.55469,84.38281,84.42969,1736,19825
07/21/1995,84.49219,84.51563,84.28906,84.29688,1070,19803
07/24/1995,84.28906,84.35156,84.25,84.34375,2131,20088
07/25/1995,84.32031,84.36719,84.19531,84.34375,2293,19888
07/26/1995,84.35938,84.39063,84.28906,84.30469,599,19942
07/27/1995,84.32031,84.45313,84.3125,84.44531,905,19750
07/28/1995,84.47656,84.53906,84.39844,84.39844,2002,19376
07/31/1995,84.41406,84.49219,84.39063,84.48438,358,19221
08/01/1995,84.47656,84.5,84.33594,84.39844,1704,19037
08/02/1995,84.42969,84.5625,84.41406,84.53125,1323,18695
08/03/1995,84.49219,84.49219,84.32031,84.35938,979,17831
08/04/1995,84.34375,84.48438,84.25781,84.44531,1204,17807
08/07/1995,84.46094,84.5,84.4375,84.5,428,17639
08/08/1995,84.55469,84.58594,84.46094,84.47656,1349,17599
08/09/1995,84.42969,84.45313,84.38281,84.42188,791,17658
08/10/1995,84.42969,84.47656,84.30469,84.35938,714,17631
08/11/1995,84.35938,84.38281,84.11719,84.17188,1460,17565
08/14/1995,84.16406,84.22656,84.14844,84.1875,351,17528
08/15/1995,84.05469,84.125,83.99219,84.125,1459,17252
08/16/1995,84.11719,84.19531,84.07031,84.17969,1266,17586
08/17/1995,84.17969,84.1875,84.05469,84.08594,2088,17540
08/18/1995,84.08594,84.125,84.07031,84.10938,1671,16461
08/21/1995,84.17969,84.27344,84.17969,84.19531,1228,17227
08/22/1995,84.1875,84.21094,84.11719,84.14844,2309,16210
08/23/1995,84.15625,84.15625,84.10938,84.10938,112,2581
08/24/1995,84.17969,84.33594,84.17969,84.33594,282,2783
08/25/1995,84.375,84.55469,84.375,84.55469,5182,5362
08/28/1995,84.59375,84.71875,84.59375,84.63281,712,5700
08/29/1995,84.60938,84.60938,84.49219,84.52344,1299,6522
08/30/1995,84.61719,84.61719,84.55469,84.60156,3535,8083
08/31/1995,84.57031,84.6875,84.55469,84.64844,8540,11490
09/01/1995,84.63281,84.83594,84.44531,84.79688,2389,12446
09/05/1995,84.71875,84.85938,84.71875,84.82813,2976,13657
09/06/1995,84.78125,84.85156,84.77344,84.84375,737,13595
09/07/1995,84.82031,84.83594,84.74219,84.75,489,13666
09/08/1995,84.78906,84.83594,84.66406,84.6875,1364,13911
09/11/1995,84.71875,84.74219,84.69531,84.71094,1455,14313
09/12/1995,84.75,84.83594,84.75,84.83594,2044,14727
09/13/1995,84.80469,84.83594,84.74219,84.78906,811,15126
09/14/1995,84.82813,85.07031,84.82813,85.01563,1512,15661
09/15/1995,84.98438,85,84.88281,84.96094,1671,15858
09/18/1995,84.90625,84.91406,84.83594,84.84375,729,15999
09/19/1995,84.83594,84.9375,84.83594,84.91406,1004,15984
09/20/1995,84.89063,84.98438,84.85938,84.96875,940,15830
09/21/1995,84.9375,84.96875,84.6875,84.75,1775,15812
09/22/1995,84.75781,84.75781,84.625,84.71094,929,15763
09/25/1995,84.69531,84.70313,84.61719,84.6875,706,15885
09/26/1995,84.66406,84.73438,84.57031,84.59375,1552,15919
09/27/1995,84.52344,84.57031,84.44531,84.55469,813,15881
09/28/1995,84.58594,84.59375,84.50781,84.53906,638,15886
09/29/1995,84.47656,84.74219,84.45313,84.72656,1637,16167
10/02/1995,84.69531,84.82031,84.67969,84.72656,1845,16262
10/03/1995,84.75781,84.83594,84.75781,84.80469,192,16222
10/04/1995,84.83594,84.90625,84.82031,84.90625,2018,16466
10/05/1995,84.91406,84.98438,84.875,84.9375,4393,16189
10/06/1995,84.94531,85.05469,84.82031,84.92969,0,16117
10/10/1995,84.91406,84.99219,84.89844,84.90625,1639,16614
10/11/1995,84.85938,84.92969,84.85156,84.91406,971,15961
10/12/1995,84.88281,84.96875,84.88281,84.95313,801,16143
10/13/1995,85,85.10156,85,85.08594,1872,16325
10/16/1995,85.03906,85.07031,85.02344,85.0625,245,16476
10/17/1995,85.125,85.14063,85.00781,85.08594,890,16222
10/18/1995,85.11719,85.11719,85.02344,85.02344,855,15661
10/19/1995,84.97656,85.07031,84.97656,85.05469,754,16010
10/20/1995,84.97656,84.98438,84.92188,84.9375,460,15826
10/23/1995,84.875,84.90625,84.86719,84.90625,1092,14911
10/24/1995,84.86719,85.05469,84.85938,85.03125,1990,15790
10/25/1995,85.04688,85.14844,85.04688,85.10156,1965,16158
10/26/1995,85.11719,85.16406,85.05469,85.11719,2746,17172
10/27/1995,85.14844,85.14844,84.89844,85.14063,3057,17872
10/30/1995,85.15625,85.17188,85.10938,85.14844,2170,17897
10/31/1995,85.07031,85.17969,85.07031,85.15625,301,17895
11/01/1995,85.11719,85.38281,85.10156,85.3125,4582,18780
11/02/1995,85.30469,85.45313,85.29688,85.40625,3808,18931
11/03/1995,85.42969,85.46875,85.35156,85.39063,4576,21132
11/06/1995,85.34375,85.375,85.32031,85.32813,247,21023
11/07/1995,85.3125,85.32031,85.24219,85.25,855,21252
11/08/1995,85.28125,85.39063,85.28125,85.38281,2603,21835
11/09/1995,85.39844,85.41406,85.32031,85.34375,819,21454
11/10/1995,85.27344,85.3125,85.21875,85.28906,2490,22080
11/13/1995,85.24219,85.39063,85.21094,85.36719,1717,23010
11/14/1995,85.40625,85.42969,85.32813,85.375,2207,22852
11/15/1995,85.46094,85.46094,85.26563,85.28125,2258,22414
11/16/1995,85.30469,85.46094,85.30469,85.39063,2551,21059
11/17/1995,85.36719,85.42969,85.34375,85.42969,1373,20789
11/20/1995,85.4375,85.4375,85.36719,85.42188,3006,20753
11/21/1995,85.39063,85.39844,85.32031,85.34375,4112,21846
11/22/1995,85.32031,85.33594,85.28125,85.32031,631,21348
11/24/1995,85.32813,85.35938,85.32813,85.35156,114,5983
11/27/1995,85.42188,85.44531,85.41406,85.4375,1088,6832
11/28/1995,85.41406,85.48438,85.39063,85.45313,8332,12641
11/29/1995,85.44531,85.52344,85.4375,85.50781,2909,14103
11/30/1995,85.60156,85.64063,85.53125,85.625,6657,16805
12/01/1995,85.64063,85.74219,85.60156,85.70313,9052,20801
12/04/1995,85.70313,85.78125,85.70313,85.75781,2255,21796
12/05/1995,85.71875,85.74219,85.67969,85.69531,6776,19959
12/06/1995,85.69531,85.77344,85.59375,85.63281,2884,18951
12/07/1995,85.60156,85.625,85.51563,85.57031,2555,18720
12/08/1995,85.57031,85.72656,85.46094,85.5,1373,18632
12/11/1995,85.59375,85.60156,85.55469,85.58594,1826,18894
12/12/1995,85.60156,85.61719,85.49219,85.5625,657,18828
12/13/1995,85.57031,85.57031,85.50781,85.54688,965,18871
12/14/1995,85.55469,85.60156,85.55469,85.5625,3163,17784
12/15/1995,85.58594,85.61719,85.57031,85.60938,1661,17371
12/18/1995,85.55469,85.55469,85.42969,85.4375,670,17470
12/19/1995,85.4375,85.71094,85.33594,85.6875,3602,18074
12/20/1995,85.71094,85.75781,85.63281,85.63281,913,16446
12/21/1995,85.63281,85.64844,85.58594,85.60156,818,16688
12/22/1995,85.64063,85.69531,85.63281,85.69531,237,16639
12/26/1995,85.67969,85.72656,85.67969,85.72656,209,16537
12/27/1995,85.78906,85.8125,85.75781,85.78906,521,16769
12/28/1995,85.80469,85.89844,85.79688,85.86719,745,17017
12/29/1995,85.83594,85.9375,85.83594,85.9375,306,17111
01/02/1996,85.92969,85.92969,85.83594,85.89844,970,17428
01/03/1996,85.94531,85.96094,85.89844,85.9375,1157,17415
01/04/1996,85.97656,86.01563,85.89844,85.89844,2413,18513
01/05/1996,85.89844,85.89844,85.77344,85.86719,965,18327
01/08/1996,85.85156,85.875,85.83594,85.85156,156,18360
01/09/1996,85.89844,85.94531,85.82813,85.89063,1075,18278
01/10/1996,85.91406,85.91406,85.74219,85.78125,2160,18094
01/11/1996,85.80469,85.85156,85.72656,85.83594,991,18093
01/12/1996,85.91406,85.99219,85.88281,85.92188,2345,18581
01/16/1996,86.02344,86.08594,86,86.07813,2322,19201
01/17/1996,86.10156,86.16406,86.0625,86.16406,861,19268
01/18/1996,86.17188,86.22656,86.17188,86.22656,1455,19089
01/19/1996,86.25781,86.26563,86.08594,86.17969,669,19159
01/22/1996,86.10156,86.125,86.07031,86.07031,1977,19917
01/23/1996,86.00781,86.11719,86.00781,86.07031,4500,21549
01/24/1996,86.05469,86.17969,86.03906,86.13281,4083,22730
01/25/1996,86.17969,86.1875,86.00781,86.01563,2426,22855
01/26/1996,85.98438,86.14063,85.875,86.13281,2370,23220
01/29/1996,86.13281,86.13281,85.99219,86.07813,1310,23458
01/30/1996,86.125,86.21875,86.125,86.21094,1692,23798
01/31/1996,86.25,86.35938,86.22656,86.35156,2404,24507
02/01/1996,86.34375,86.39844,86.32031,86.35156,1450,24619
02/02/1996,86.35156,86.55469,86.35156,86.38281,3910,24332
02/05/1996,86.32031,86.33594,86.28906,86.32031,1381,23853
02/06/1996,86.33594,86.36719,86.28906,86.34375,3147,25368
02/07/1996,86.38281,86.39844,86.35156,86.36719,4294,27226
02/08/1996,86.375,86.41406,86.35156,86.40625,2713,27671
02/09/1996,86.38281,86.49219,86.33594,86.45313,2252,28202
02/12/1996,86.46875,86.54688,86.46094,86.53906,2324,28216
02/13/1996,86.53906,86.58594,86.50781,86.57813,458,28148
02/14/1996,86.54688,86.55469,86.5,86.51563,1405,27678
02/15/1996,86.52344,86.52344,86.38281,86.39063,3085,27057
02/16/1996,86.38281,86.41406,86.32031,86.32813,1951,26279
02/20/1996,86.13281,86.19531,85.77344,85.77344,6682,24176
02/21/1996,85.82031,85.92969,85.6875,85.8125,3233,22869
02/22/1996,85.92969,86.00781,85.91406,85.96094,2534,22179
02/23/1996,86.07031,86.17188,85.82813,85.88281,1756,5550
02/26/1996,85.86719,85.86719,85.76563,85.84375,1051,6051
02/27/1996,85.82031,85.86719,85.64063,85.65625,9725,12813
02/28/1996,85.67188,85.67188,85.375,85.41406,6449,16584
02/29/1996,85.4375,85.5,85.26563,85.34375,3487,18066
03/01/1996,85.53906,85.67969,85.46875,85.66406,3648,18382
03/04/1996,85.71875,85.8125,85.71875,85.79688,1550,18496
03/05/1996,85.76563,85.76563,85.58594,85.64844,1302,18691
03/06/1996,85.53125,85.55469,85.41406,85.4375,2430,19125
03/07/1996,85.375,85.40625,85.32813,85.38281,2865,18583
03/08/1996,85.35938,85.375,84.53125,84.63281,3560,19166
03/11/1996,84.5,84.75781,84.4375,84.74219,5228,17491
03/12/1996,84.64063,84.67188,84.54688,84.66406,2292,17109
03/13/1996,84.69531,84.75,84.60938,84.67969,1596,16860
03/14/1996,84.71875,84.8125,84.6875,84.6875,1440,16215
03/15/1996,84.67969,84.67969,84.39844,84.40625,2132,16525
03/18/1996,84.44531,84.5,84.36719,84.40625,1058,17003
03/19/1996,84.42969,84.53125,84.375,84.46875,975,16576
03/20/1996,84.39063,84.69531,84.35156,84.6875,2166,15864
03/21/1996,84.72656,84.78125,84.63281,84.71875,605,16057
03/22/1996,84.71094,84.71875,84.64063,84.67188,821,15818
03/25/1996,84.69531,84.79688,84.69531,84.79688,274,15933
03/26/1996,84.79688,84.79688,84.69531,84.76563,622,16010
03/27/1996,84.75781,84.85938,84.54688,84.55469,1124,15840
03/28/1996,84.48438,84.52344,84.375,84.42188,1020,15761
03/29/1996,84.54688,84.64063,84.50781,84.64063,1545,15019
04/01/1996,84.65625,84.6875,84.59375,84.64063,894,15196
04/02/1996,84.70313,84.72656,84.67188,84.71094,1907,15636
04/03/1996,84.64063,84.66406,84.61719,84.63281,3481,16526
04/04/1996,84.64063,84.64063,84.50781,84.50781,1248,16587
04/05/1996,84.45313,84.46875,84.03125,84.07813,2118,17511
04/08/1996,83.95313,84.03125,83.89844,83.98438,2367,17785
04/09/1996,84.04688,84.10156,84,84.09375,2051,17694
04/10/1996,84.15625,84.15625,83.98438,84.01563,1377,17989
04/11/1996,83.9375,84.09375,83.90625,83.95313,1202,17869
04/12/1996,84.03125,84.3125,84.01563,84.29688,1158,18076
04/15/1996,84.35938,84.39063,84.29688,84.38281,650,17578
04/16/1996,84.375,84.40625,84.28125,84.375,403,17500
04/17/1996,84.3125,84.32813,84.24219,84.28906,671,17493
04/18/1996,84.33594,84.34375,84.15625,84.21875,835,17379
04/19/1996,84.25781,84.375,84.25781,84.375,1176,17313
04/22/1996,84.42969,84.47656,84.40625,84.40625,380,17379
04/23/1996,84.35938,84.38281,84.3125,84.38281,1495,17378
04/24/1996,84.36719,84.41406,84.29688,84.29688,2914,17782
04/25/1996,84.26563,84.3125,84.25,84.3125,590,17827
04/26/1996,84.38281,84.42188,84.35938,84.39844,632,18238
04/29/1996,84.36719,84.36719,84.29688,84.29688,927,18201
04/30/1996,84.26563,84.28125,84.14844,84.20313,1760,18572
05/01/1996,84.10938,84.24219,84.10156,84.22656,1281,18515
05/02/1996,84.27344,84.28125,83.89063,83.92969,5892,16874
05/03/1996,83.875,84.15625,83.85938,83.90625,4598,15453
05/06/1996,83.95313,84,83.95313,83.97656,755,15548
05/07/1996,83.98438,83.99219,83.89063,83.94531,1008,15697
05/08/1996,83.89063,84.04688,83.875,84.04688,1136,15895
05/09/1996,84.125,84.125,83.96875,84.01563,1173,15619
05/10/1996,83.96094,84.28906,83.96094,84.19531,2581,16069
05/13/1996,84.23438,84.24219,84.1875,84.21875,446,16094
05/14/1996,84.25781,84.375,84.25,84.33594,1778,15797
05/15/1996,84.39063,84.39063,84.30469,84.32031,2120,15813
05/16/1996,84.22656,84.23438,84.17188,84.19531,1530,15743
05/17/1996,84.14063,84.28125,84.14063,84.25781,944,15496
05/20/1996,84.30469,84.35156,84.30469,84.32031,867,15527
05/21/1996,84.32813,84.35938,84.28125,84.28125,1321,15177
05/22/1996,84.23438,84.35156,84.22656,84.35156,1399,15418
05/23/1996,84.35156,84.35156,84.23438,84.23438,488,1291
05/24/1996,84.25781,84.32813,84.24219,84.32031,527,1560
05/28/1996,84.35938,84.36719,84.28125,84.28906,2516,3147
05/29/1996,84.25781,84.3125,84.08594,84.08594,4878,6548
05/30/1996,84.04688,84.08594,83.99219,84.07031,3975,9018
05/31/1996,84.04688,84.0625,83.80469,83.85938,2737,10006
06/03/1996,83.79688,83.91406,83.78906,83.83594,3136,11470
06/04/1996,83.86719,83.92969,83.85156,83.88281,2874,11883
06/05/1996,83.88281,83.9375,83.85938,83.9375,1802,11863
06/06/1996,84.00781,84.14063,84.00781,84.07031,2637,12815
06/07/1996,84.10938,84.11719,83.60156,83.67188,3434,13419
06/10/1996,83.6875,83.69531,83.60156,83.61719,1965,14438
06/11/1996,83.58594,83.71094,83.57031,83.64844,2468,15384
06/12/1996,83.63281,83.73438,83.60156,83.63281,710,15330
06/13/1996,83.55469,83.70313,83.55469,83.67969,1263,15510
06/14/1996,83.67188,83.83594,83.64844,83.82031,888,15253
06/17/1996,83.79688,83.89844,83.77344,83.88281,714,15456
06/18/1996,83.8125,83.9375,83.80469,83.83594,1405,15653
06/19/1996,83.82031,83.85156,83.72656,83.75,423,15693
06/20/1996,83.75781,83.76563,83.67188,83.71875,924,15411
06/21/1996,83.78125,83.83594,83.77344,83.78906,693,15364
06/24/1996,83.78906,83.82813,83.78906,83.82813,98,15337
06/25/1996,83.82813,83.86719,83.82813,83.85938,1939,15795
06/26/1996,83.85156,83.88281,83.78906,83.85156,471,15402
06/27/1996,83.85156,84.03906,83.83594,84.03125,1419,15313
06/28/1996,84.03906,84.28906,84.03906,84.24219,3275,15876
07/01/1996,84.21875,84.21875,84.10156,84.1875,1718,16310
07/02/1996,84.14844,84.14844,83.98438,83.99219,2662,15357
07/03/1996,84.00781,84.13281,83.97656,84.10156,1599,14552
07/05/1996,84.04688,84.04688,83.58594,83.58594,2625,15058
07/08/1996,83.47656,83.64844,83.46094,83.60156,1982,15864
07/09/1996,83.66406,83.70313,83.61719,83.67969,1176,15597
07/10/1996,83.80469,83.85156,83.71094,83.82813,2156,15951
07/11/1996,83.78906,83.99219,83.71875,83.92969,2544,16157
07/12/1996,83.94531,84.07031,83.85156,83.96875,1304,16134
07/15/1996,83.89844,83.94531,83.80469,83.88281,291,16165
07/16/1996,83.82031,84.28906,83.82031,84.10156,3305,15749
07/17/1996,84.04688,84.10938,84.02344,84.0625,2111,15561
07/18/1996,84.07031,84.25781,83.94531,84.25,1428,15892
07/19/1996,84.17969,84.1875,84.09375,84.11719,917,16056
07/22/1996,84.07031,84.13281,84.00781,84.01563,1178,15899
07/23/1996,83.97656,84.07813,83.96875,84.0625,551,15953
07/24/1996,84.13281,84.17969,83.95313,83.97656,1586,15773
07/25/1996,83.94531,84.07031,83.94531,83.98438,812,15685
07/26/1996,84.03125,84.04688,83.97656,83.99219,399,15594
07/29/1996,83.9375,83.9375,83.83594,83.85156,1535,15699
07/30/1996,83.82813,83.99219,83.80469,83.95313,2949,15818
07/31/1996,83.96875,84.14844,83.96094,84.125,2901,15492
08/01/1996,84.15625,84.50781,84.03906,84.38281,2452,15133
08/02/1996,84.41406,84.69531,84.41406,84.66406,5473,16129
08/05/1996,84.64063,84.65625,84.63281,84.64844,1103,16262
08/06/1996,84.58594,84.64063,84.58594,84.59375,878,15954
08/07/1996,84.64844,84.67969,84.53906,84.57813,998,15771
08/08/1996,84.60156,84.63281,84.55469,84.5625,754,15809
08/09/1996,84.60156,84.69531,84.60156,84.67969,938,15799
08/12/1996,84.73438,84.73438,84.66406,84.71094,235,15872
08/13/1996,84.75,84.75,84.55469,84.55469,1877,16111
08/14/1996,84.54688,84.59375,84.53906,84.59375,920,16257
08/15/1996,84.57813,84.60156,84.5,84.5,1588,16189
08/16/1996,84.57813,84.64844,84.57031,84.64063,1396,15775
08/19/1996,84.65625,84.65625,84.55469,84.57813,869,15611
08/20/1996,84.59375,84.61719,84.54688,84.59375,3268,14694
08/21/1996,84.57031,84.57031,84.54688,84.5625,1014,14571
08/22/1996,84.59375,84.60156,84.50781,84.55469,852,14422
08/23/1996,84.45313,84.46875,84.39063,84.39844,3549,3250
08/26/1996,84.3125,84.3125,84.17969,84.17969,2047,5139
08/27/1996,84.24219,84.28125,84.24219,84.24219,788,5592
08/28/1996,84.28906,84.29688,84.21094,84.21094,1829,6693
08/29/1996,84.28906,84.28906,84.07031,84.07813,3296,8432
08/30/1996,84.08594,84.10156,83.88281,83.91406,3857,10589
09/03/1996,83.78906,83.9375,83.71875,83.92969,2503,10768
09/04/1996,83.97656,83.97656,83.82813,83.875,2657,11223
09/05/1996,83.85156,83.875,83.78906,83.82031,3809,12249
09/06/1996,83.80469,84,83.57813,83.95313,3005,13068
09/09/1996,84,84.05469,83.96875,84.04688,1054,13072
09/10/1996,84.08594,84.08594,83.9375,83.96094,5231,15079
09/11/1996,83.9375,83.96875,83.875,83.96094,3061,14568
09/12/1996,84.00781,84.125,83.99219,84.0625,1365,14653
09/13/1996,84.07031,84.45313,84.0625,84.39844,3653,15054
09/16/1996,84.38281,84.39844,84.375,84.39063,772,15159
09/17/1996,84.36719,84.36719,84.09375,84.17188,2514,15791
09/18/1996,84.10938,84.17188,84.10156,84.14844,2020,15716
09/19/1996,84.1875,84.1875,84.0625,84.10156,870,16026
09/20/1996,84.125,84.20313,84.10938,84.125,1360,16303
09/23/1996,84.07813,84.17969,84.07813,84.16406,155,16275
09/24/1996,84.1875,84.46875,84.14844,84.34375,2318,16442
09/25/1996,84.32031,84.46875,84.32031,84.46094,1729,16743
09/26/1996,84.46094,84.625,84.44531,84.55469,1031,17061
09/27/1996,84.57031,84.625,84.48438,84.49219,824,17142
09/30/1996,84.52344,84.54688,84.41406,84.4375,832,17464
10/01/1996,84.4375,84.58594,84.40625,84.57813,1170,17770
10/02/1996,84.60938,84.67188,84.59375,84.65625,1137,17917
10/03/1996,84.70313,84.70313,84.60938,84.625,846,17518
10/04/1996,84.67188,84.95313,84.65625,84.9375,3178,18420
10/07/1996,84.875,84.89063,84.82813,84.83594,764,18259
10/08/1996,84.83594,84.90625,84.80469,84.8125,425,18108
10/09/1996,84.82813,84.85938,84.74219,84.74219,2607,17303
10/10/1996,84.71094,84.72656,84.60938,84.64063,1592,17354
10/11/1996,84.64063,84.82813,84.625,84.79688,1289,17068
10/15/1996,84.83594,84.83594,84.77344,84.80469,843,17215
10/16/1996,84.78906,84.84375,84.71875,84.79688,1069,17501
10/17/1996,84.83594,84.9375,84.83594,84.90625,819,17422
10/18/1996,84.9375,84.97656,84.91406,84.92188,956,17687
10/21/1996,84.90625,84.92188,84.88281,84.88281,202,17644
10/22/1996,84.85938,84.86719,84.78125,84.78125,499,17730
10/23/1996,84.75,84.82813,84.75,84.82813,368,17528
10/24/1996,84.83594,84.85938,84.78906,84.83594,195,17572
10/25/1996,84.82031,84.91406,84.6875,84.89844,767,17448
10/28/1996,84.91406,84.92188,84.85938,84.86719,909,17740
10/29/1996,84.83594,85.1875,84.82813,85.15625,1962,18128
10/30/1996,85.17969,85.28125,85.08594,85.13281,2102,18621
10/31/1996,85.13281,85.1875,85.11719,85.17188,1540,18096
11/01/1996,85.21875,85.34375,85.11719,85.125,920,17933
11/04/1996,85.09375,85.17188,85.09375,85.16406,2652,18392
11/05/1996,85.21094,85.26563,85.20313,85.23438,2041,17850
11/06/1996,85.26563,85.27344,85.20313,85.20313,756,17725
11/07/1996,85.14063,85.26563,85.10938,85.26563,1822,18272
11/08/1996,85.25,85.25,85.1875,85.20313,553,18397
11/12/1996,85.25,85.29688,85.24219,85.29688,886,17892
11/13/1996,85.28906,85.3125,85.23438,85.30469,2053,18079
11/14/1996,85.27344,85.41406,85.26563,85.40625,5041,17848
11/15/1996,85.39063,85.45313,85.375,85.375,2992,18484
11/18/1996,85.39844,85.41406,85.33594,85.34375,377,18432
11/19/1996,85.36719,85.45313,85.35938,85.39063,542,18273
11/20/1996,85.32813,85.45313,85.3125,85.42188,1114,17867
11/21/1996,85.41406,85.45313,85.38281,85.39063,1002,17461
11/22/1996,85.36719,85.38281,85.35156,85.36719,1765,16782
11/25/1996,85.35156,85.42188,85.35156,85.40625,0,27
11/26/1996,85.4375,85.50781,85.41406,85.42188,0,49
11/27/1996,85.45313,85.52344,85.38281,85.41406,0,42
11/29/1996,85.44531,85.5625,85.44531,85.5625,0,27
12/02/1996,85.51563,85.51563,85.51563,85.51563,0,1
12/03/1996,85.53906,85.53906,85.53906,85.53906,0,1
12/04/1996,85.48438,85.48438,85.48438,85.48438,0,1
12/05/1996,85.41406,85.41406,85.41406,85.41406,0,1
12/06/1996,85.22656,85.22656,85.14844,85.14844,0,2
12/09/1996,85.30469,85.30469,85.30469,85.30469,0,1
12/10/1996,85.28906,85.28906,85.28906,85.28906,0,1
12/11/1996,85.17188,85.17188,85.17188,85.17188,0,1
12/12/1996,85.125,85.125,85.125,85.125,0,1
12/13/1996,85.0625,85.20313,85.04688,85.20313,1690,18191
12/16/1996,85.22656,85.22656,85.0625,85.0625,1959,18778
12/17/1996,85.03906,85.05469,84.95313,85.01563,2109,19253
12/18/1996,84.99219,85.03906,84.92188,84.92969,341,19231
12/19/1996,84.92188,85.08594,84.90625,85.08594,1984,19031
12/20/1996,85.14844,85.14844,85.04688,85.08594,813,18852
12/23/1996,85.0625,85.10156,85.04688,85.07031,1368,19291
12/24/1996,85.07031,85.08594,85.04688,85.08594,2071,19817
12/26/1996,85.08594,85.10156,85.07813,85.08594,221,19772
12/27/1996,85.09375,85.17188,85.08594,85.17188,844,19705
12/30/1996,85.20313,85.20313,85.15625,85.15625,2286,19432
12/31/1996,85.15625,85.15625,84.97656,84.98438,1065,19490
01/02/1997,85,85.05469,84.78906,84.8125,2566,19878
01/03/1997,84.88281,84.94531,84.83594,84.85938,2168,20358
01/06/1997,84.83594,84.88281,84.82813,84.84375,1438,20313
01/07/1997,84.85156,84.875,84.79688,84.80469,1401,20207
01/08/1997,84.89063,84.89844,84.75781,84.77344,1682,19881
01/09/1997,84.76563,84.88281,84.69531,84.86719,1768,20112
01/10/1997,84.89844,84.90625,84.60938,84.64844,1918,20682
01/13/1997,84.67188,84.69531,84.625,84.65625,2590,20235
01/14/1997,84.66406,84.82031,84.65625,84.82031,1993,20326
01/15/1997,84.85938,84.86719,84.78906,84.84375,1605,20841
01/16/1997,84.86719,84.91406,84.70313,84.75,1551,20931
01/17/1997,84.78906,84.82813,84.76563,84.79688,1184,20695
01/21/1997,84.73438,84.85938,84.67969,84.85938,1914,20431
01/22/1997,84.85156,84.89844,84.82813,84.83594,489,20521
01/23/1997,84.83594,84.83594,84.75,84.77344,703,20869
01/24/1997,84.75,84.75,84.66406,84.72656,1327,20236
01/27/1997,84.72656,84.72656,84.63281,84.64844,547,20317
01/28/1997,84.6875,84.875,84.67969,84.75,1044,20378
01/29/1997,84.69531,84.83594,84.67969,84.79688,1099,20694
01/30/1997,84.82031,84.89844,84.80469,84.85938,1787,20692
01/31/1997,84.89844,85.02344,84.83594,85.00781,1449,20769
02/03/1997,85.03906,85.11719,84.99219,85.10156,2533,20850
02/04/1997,85.0625,85.10938,85.03906,85.10938,2838,21676
02/05/1997,85.11719,85.125,85.03906,85.05469,1626,21600
02/06/1997,85.05469,85.05469,85.02344,85.04688,813,21254
02/07/1997,85.07031,85.21875,85.0625,85.16406,1122,21288
02/10/1997,85.14844,85.17188,85.13281,85.17188,547,21357
02/11/1997,85.17969,85.17969,85.125,85.14063,1309,21595
02/12/1997,85.13281,85.16406,85.08594,85.11719,1225,21740
02/13/1997,85.14844,85.23438,85.125,85.23438,2460,20980
02/14/1997,85.28125,85.41406,85.28125,85.3125,1870,21744
02/18/1997,85.35938,85.36719,85.27344,85.29688,3021,20242
02/19/1997,85.28906,85.33594,85.23438,85.27344,811,19924
02/20/1997,85.22656,85.23438,85.17969,85.1875,1635,19387
02/21/1997,85.17188,85.19531,85.16406,85.17969,5131,20190
02/24/1997,85.125,85.13281,85.11719,85.13281,6128,4676
02/25/1997,85.14844,85.17188,85.07813,85.09375,3514,6579
02/26/1997,85.10156,85.10156,84.77344,84.77344,10695,11699
02/27/1997,84.77344,84.8125,84.74219,84.76563,7570,15176
02/28/1997,84.79688,84.80469,84.6875,84.74219,4229,15890
03/03/1997,84.69531,84.73438,84.66406,84.71094,3908,17476
03/04/1997,84.75781,84.76563,84.65625,84.67188,4641,16889
03/05/1997,84.61719,84.67188,84.60938,84.66406,2792,17435
03/06/1997,84.71094,84.71094,84.57813,84.60938,3822,18759
03/07/1997,84.58594,84.75,84.39063,84.71094,1744,17909
03/10/1997,84.75,84.75781,84.69531,84.69531,1149,18198
03/11/1997,84.71094,84.73438,84.625,84.72656,3481,18138
03/12/1997,84.65625,84.69531,84.64063,84.66406,3735,18809
03/13/1997,84.64063,84.64063,84.46094,84.46094,2492,18185
03/14/1997,84.5,84.625,84.5,84.54688,1988,18129
03/17/1997,84.51563,84.52344,84.44531,84.50781,992,17941
03/18/1997,84.46875,84.52344,84.40625,84.49219,1631,18089
03/19/1997,84.53125,84.55469,84.4375,84.46094,1655,18027
03/20/1997,84.46094,84.46875,84.32813,84.41406,2680,18758
03/21/1997,84.39063,84.39063,84.32031,84.35156,2730,19605
03/24/1997,84.35938,84.375,84.3125,84.36719,5655,21421
03/25/1997,84.38281,84.45313,84.25,84.27344,3350,22658
03/26/1997,84.26563,84.26563,84.125,84.21094,1140,23430
03/27/1997,84.26563,84.28125,84.05469,84.05469,6164,21878
03/31/1997,84.03906,84.13281,84.03125,84.07813,2123,22101
04/01/1997,84.07813,84.14844,84.07031,84.125,4476,22450
04/02/1997,84.13281,84.16406,84.07813,84.14063,3562,23480
04/03/1997,84.125,84.19531,84.125,84.17188,839,23214
04/04/1997,84.1875,84.19531,84.0625,84.08594,1919,23263
04/07/1997,84.125,84.17188,84.125,84.14844,474,23599
04/08/1997,84.1875,84.1875,84.09375,84.10938,3171,24203
04/09/1997,84.13281,84.17188,84.125,84.125,1737,24304
04/10/1997,84.10938,84.11719,84.07813,84.10156,1015,24052
04/11/1997,84.125,84.14063,83.95313,83.97656,995,24053
04/14/1997,83.99219,83.99219,83.94531,83.96094,2324,23602
04/15/1997,83.98438,84.17188,83.98438,84.125,1800,23721
04/16/1997,84.10938,84.14063,84.01563,84.09375,1302,23568
04/17/1997,84.125,84.23438,84.125,84.1875,2138,24000
04/18/1997,84.17969,84.25,84.17969,84.22656,1280,23741
04/21/1997,84.25,84.25781,84.16406,84.16406,1478,24521
04/22/1997,84.14844,84.20313,84.14063,84.19531,1208,24056
04/23/1997,84.21094,84.21875,84.125,84.14063,2672,24651
04/24/1997,84.14063,84.15625,84.04688,84.04688,1027,24841
04/25/1997,84.03906,84.07813,84.02344,84.03906,1833,24475
04/28/1997,84.04688,84.10938,84.02344,84.10156,977,24991
04/29/1997,84.10156,84.45313,84.07813,84.42188,4457,25468
04/30/1997,84.39063,84.5625,84.29688,84.52344,3280,25495
05/01/1997,84.53125,84.57813,84.5,84.54688,2176,26213
05/02/1997,84.5625,84.64063,84.47656,84.57031,2750,27295
05/05/1997,84.57813,84.57813,84.52344,84.57031,982,27216
05/06/1997,84.53125,84.54688,84.48438,84.53906,1562,27582
05/07/1997,84.48438,84.49219,84.39063,84.41406,842,27380
05/08/1997,84.33594,84.50781,84.33594,84.50781,1953,27840
05/09/1997,84.57031,84.64063,84.52344,84.64063,4017,26940
05/12/1997,84.61719,84.6875,84.60938,84.6875,1090,26781
05/13/1997,84.67188,84.72656,84.53906,84.54688,1126,26752
05/14/1997,84.55469,84.67188,84.55469,84.60938,1548,27198
05/15/1997,84.59375,84.67188,84.50781,84.67188,5692,29843
05/16/1997,84.67188,84.67969,84.59375,84.60156,1064,29457
05/19/1997,84.61719,84.625,84.5625,84.57813,1476,29289
05/20/1997,84.57813,84.82813,84.5,84.65625,3989,30055
05/21/1997,84.73438,84.73438,84.60156,84.63281,3178,30068
05/22/1997,84.63281,84.65625,84.60938,84.625,6852,27017
05/23/1997,84.67188,84.67188,84.65625,84.65625,348,3992
05/27/1997,84.64844,84.65625,84.55469,84.5625,1966,5173
05/28/1997,84.52344,84.55469,84.50781,84.50781,8282,10125
05/29/1997,84.5,84.59375,84.5,84.58594,5936,13447
05/30/1997,84.60938,84.75781,84.60938,84.73438,6470,17122
06/02/1997,84.76563,84.82031,84.6875,84.73438,4432,19072
06/03/1997,84.76563,84.78906,84.72656,84.78906,6187,20946
06/04/1997,84.77344,84.78125,84.73438,84.77344,3712,22864
06/05/1997,84.74219,84.78906,84.72656,84.77344,5498,23200
06/06/1997,84.78125,84.96094,84.61719,84.96094,7755,25662
06/09/1997,84.92969,84.92969,84.82813,84.84375,3302,26368
06/10/1997,84.85938,84.89063,84.79688,84.8125,3467,27838
06/11/1997,84.82031,84.83594,84.80469,84.8125,4103,27526
06/12/1997,84.8125,85.03125,84.80469,85.00781,4156,28687
06/13/1997,85.02344,85.14844,85.01563,85.08594,4284,29643
06/16/1997,85.10938,85.13281,85.09375,85.125,926,29798
06/17/1997,85.10938,85.21094,85.02344,85.08594,1850,30163
06/18/1997,85.04688,85.13281,85.02344,85.125,1795,30699
06/19/1997,85.11719,85.15625,85.07031,85.11719,2338,31233
06/20/1997,85.10156,85.16406,85.10156,85.15625,842,31361
06/23/1997,85.125,85.15625,85.10156,85.10938,1159,31447
06/24/1997,85.125,85.14063,85.08594,85.10938,800,31450
06/25/1997,85.07813,85.17969,85.05469,85.08594,2279,32433
06/26/1997,85.09375,85.09375,85.03906,85.07031,7668,35706
06/27/1997,85.09375,85.13281,85.08594,85.10938,1119,35420
06/30/1997,85.10156,85.10938,84.96094,85,7112,33245
07/01/1997,85.00781,85.13281,84.98438,85.11719,2503,33378
07/02/1997,85.15625,85.15625,85.07031,85.125,4249,35459
07/03/1997,85.13281,85.35156,85.13281,85.32031,3326,36255
07/07/1997,85.33594,85.40625,85.32813,85.38281,958,36216
07/08/1997,85.36719,85.39844,85.33594,85.375,1948,36684
07/09/1997,85.39063,85.4375,85.375,85.41406,3529,34822
07/10/1997,85.39063,85.42188,85.34375,85.39063,1884,34268
07/11/1997,85.39844,85.42969,85.32031,85.39844,1724,34078
07/14/1997,85.38281,85.38281,85.33594,85.34375,622,34391
07/15/1997,85.28125,85.35938,85.13281,85.34375,3089,34609
07/16/1997,85.36719,85.44531,85.35938,85.4375,3729,35796
07/17/1997,85.46094,85.47656,85.42188,85.4375,4268,35388
07/18/1997,85.39063,85.42969,85.375,85.39063,1024,35343
07/21/1997,85.35156,85.35938,85.3125,85.32031,747,35362
07/22/1997,85.33594,85.50781,85.30469,85.5,2859,35975
07/23/1997,85.52344,85.55469,85.49219,85.50781,1446,36017
07/24/1997,85.5,85.52344,85.46094,85.50781,2115,36521
07/25/1997,85.48438,85.55469,85.46094,85.48438,680,36178
07/28/1997,85.49219,85.55469,85.49219,85.55469,1542,36036
07/29/1997,85.60156,85.65625,85.57031,85.65625,1353,36173
07/30/1997,85.67188,85.73438,85.64844,85.70313,4902,39521
07/31/1997,85.6875,85.75781,85.61719,85.73438,3060,40420
08/01/1997,85.75,85.75781,85.44531,85.44531,10273,44305
08/04/1997,85.44531,85.46094,85.36719,85.42188,3916,45840
08/05/1997,85.39844,85.40625,85.36719,85.39063,2100,45656
08/06/1997,85.375,85.40625,85.375,85.40625,1254,45542
08/07/1997,85.42969,85.49219,85.38281,85.38281,2015,45617
08/08/1997,85.30469,85.32031,85.14844,85.22656,2717,45923
08/11/1997,85.25,85.32031,85.21094,85.29688,1483,46306
08/12/1997,85.32031,85.35938,85.24219,85.25,1678,45543
08/13/1997,85.1875,85.4375,85.1875,85.36719,3391,45322
08/14/1997,85.42969,85.47656,85.42969,85.46875,2366,45600
08/15/1997,85.46094,85.55469,85.39063,85.54688,1507,45600
08/18/1997,85.59375,85.66406,85.57031,85.625,2821,46552
08/19/1997,85.57813,85.60156,85.53906,85.57813,2735,45801
08/20/1997,85.57813,85.57813,85.49219,85.5,3887,43704
08/21/1997,85.49219,85.49219,85.40625,85.42969,7961,39865
08/22/1997,85.36719,85.42969,85.32813,85.40625,7687,39532
08/25/1997,85.35938,85.35938,85.3125,85.32031,4092,11010
08/26/1997,85.26563,85.33594,85.26563,85.32031,8875,17569
08/27/1997,85.35938,85.35938,85.25,85.28125,4445,20175
08/28/1997,85.28906,85.42969,85.28906,85.42969,7280,24514
08/29/1997,85.48438,85.48438,85.29688,85.34375,4594,27041
09/02/1997,85.29688,85.42188,85.27344,85.40625,5078,29476
09/03/1997,85.42188,85.4375,85.375,85.375,3641,31469
09/04/1997,85.32813,85.38281,85.32813,85.36719,4547,33066
09/05/1997,85.36719,85.53125,85.34375,85.375,5316,35252
09/08/1997,85.375,85.42188,85.375,85.38281,3393,36526
09/09/1997,85.375,85.38281,85.34375,85.35938,3047,36526
09/10/1997,85.34375,85.35156,85.32031,85.33594,1853,37769
09/11/1997,85.32031,85.33594,85.28125,85.32031,2821,38820
09/12/1997,85.29688,85.47656,85.29688,85.46875,2748,39561
09/15/1997,85.46875,85.48438,85.45313,85.48438,1389,40115
09/16/1997,85.5,85.75,85.49219,85.73438,6187,41107
09/17/1997,85.71875,85.82031,85.6875,85.75781,10305,42202
09/18/1997,85.75,85.79688,85.71875,85.73438,1842,41935
09/19/1997,85.70313,85.73438,85.67969,85.71875,670,40585
09/22/1997,85.73438,85.76563,85.73438,85.75781,367,40737
09/23/1997,85.73438,85.74219,85.6875,85.69531,1374,40781
09/24/1997,85.6875,85.79688,85.6875,85.78906,1790,40194
09/25/1997,85.76563,85.76563,85.625,85.65625,4261,41393
09/26/1997,85.74219,85.77344,85.73438,85.75,853,41477
09/29/1997,85.73438,85.76563,85.71094,85.75,1221,41700
09/30/1997,85.76563,85.76563,85.38281,85.71094,3894,41700
10/01/1997,85.75781,85.875,85.75781,85.84375,3108,43212
10/02/1997,85.85938,85.89063,85.82813,85.875,3287,43201
10/03/1997,85.89844,86.125,85.8125,85.92188,5390,43757
10/06/1997,85.99219,86.02344,85.96875,85.98438,1510,43216
10/07/1997,86.01563,86.03906,85.97656,86.02344,3019,43760
10/08/1997,86.04688,86.05469,85.76563,85.78906,3954,43508
10/09/1997,85.65625,85.79688,85.63281,85.76563,3295,43248
10/10/1997,85.76563,85.77344,85.54688,85.69531,3295,44333
10/14/1997,85.75781,85.84375,85.73438,85.78906,2648,42464
10/15/1997,85.80469,85.8125,85.67188,85.72656,2155,42471
10/16/1997,85.67188,85.8125,85.67188,85.73438,2340,42802
10/17/1997,85.70313,85.70313,85.5625,85.59375,1585,42762
10/20/1997,85.60938,85.625,85.57813,85.61719,1113,42691
10/21/1997,85.625,85.625,85.5625,85.60156,2330,38537
10/22/1997,85.59375,85.61719,85.54688,85.60938,381,38681
10/23/1997,85.84375,85.92188,85.75,85.82031,4434,37829
10/24/1997,85.71875,85.90625,85.71875,85.84375,2683,36661
10/27/1997,86,86.03125,85.84375,85.84375,4881,36936
10/28/1997,86.29688,86.375,85.90625,85.90625,3917,37189
10/29/1997,85.95313,86.15625,85.94531,86.03125,3315,41700
10/30/1997,86.17188,86.24219,86.0625,86.125,4635,37722
10/31/1997,86.07813,86.14063,86,86.125,2695,38096
11/03/1997,85.96875,86.00781,85.90625,85.97656,5112,37197
11/04/1997,85.99219,86,85.89844,85.90625,4069,38066
11/05/1997,85.89063,85.96094,85.89063,85.91406,1503,37016
11/06/1997,85.91406,86,85.90625,85.96094,2400,36329
11/07/1997,86.07031,86.07031,85.8125,85.9375,2748,36078
11/10/1997,85.89063,85.92969,85.89063,85.91406,2748,36165
11/12/1997,85.96094,85.97656,85.875,85.96094,3296,36165
11/13/1997,85.95313,86.09375,85.92188,85.99219,1896,35154
11/14/1997,86.03906,86.09375,85.96875,85.98438,3131,34703
11/17/1997,85.92969,86.01563,85.92969,86.00781,1947,34314
11/18/1997,86.00781,86.03125,85.9375,85.96875,1170,34207
11/19/1997,86,86.03125,85.97656,86.02344,1266,34225
11/20/1997,85.98438,86,85.9375,85.95313,4089,33620
11/21/1997,85.90625,86.0625,85.89063,86.05469,10730,26889
11/24/1997,86.01563,86.02344,85.94531,85.94531,6958,14702
11/25/1997,85.92969,85.95313,85.91406,85.92188,12301,22815
11/26/1997,85.90625,85.91406,85.86719,85.88281,2892,24579
11/28/1997,85.86719,85.86719,85.79688,85.8125,1181,24732
12/01/1997,85.78906,85.83594,85.76563,85.82031,2971,24732
12/02/1997,85.8125,85.82031,85.77344,85.82031,6122,28424
12/03/1997,85.82031,85.88281,85.8125,85.88281,2486,28942
12/04/1997,85.91406,86,85.89844,85.92969,5823,28942
12/05/1997,85.94531,85.94531,85.47656,85.78906,9168,32149
12/08/1997,85.78125,85.78906,85.69531,85.69531,1482,31663
12/09/1997,85.71094,85.78125,85.71094,85.75,2012,31536
12/10/1997,85.80469,85.90625,85.80469,85.88281,3366,30642
12/11/1997,85.96875,86.09375,85.96094,86.02344,2446,30931
12/12/1997,86.08594,86.17188,86.07031,86.15625,3263,30891
12/15/1997,86.15625,86.16406,86.07813,86.07813,2148,30886
12/16/1997,86.08594,86.09375,86.00781,86.0625,2232,30895
12/17/1997,86.02344,86.03906,85.97656,86.01563,2937,32118
12/18/1997,86.03906,86.10156,86.03125,86.07813,1510,32479
12/19/1997,86.13281,86.22656,86.11719,86.13281,2660,32332
12/22/1997,86.11719,86.125,86.03906,86.0625,3527,34129
12/23/1997,86.04688,86.125,86.03125,86.0625,7487,34129
12/24/1997,86.03906,86.07813,86.03906,86.0625,480,39811
12/26/1997,86.03906,86.07031,86.00781,86.07031,91,39799
12/29/1997,86.03906,86.04688,86.02344,86.03906,2004,39799
12/30/1997,86.03125,86.03906,85.91406,85.99219,3071,40504
12/31/1997,86.02344,86.10156,86.00781,86.09375,968,40563
01/02/1998,86.10156,86.25781,86.10156,86.23438,2037,40563
01/05/1998,86.36719,86.50781,86.35938,86.5,3531,41630
01/06/1998,86.5,86.64844,86.45313,86.59375,2059,41650
01/07/1998,86.5625,86.63281,86.53906,86.57031,4939,40791
01/08/1998,86.64844,86.78906,86.63281,86.75781,5320,42131
01/09/1998,86.74219,86.99219,86.53906,86.97656,8953,41321
01/12/1998,87.05469,87.24219,86.86719,86.94531,5967,40771
01/13/1998,86.84375,86.89844,86.78125,86.85156,3593,41250
01/14/1998,86.69531,86.86719,86.6875,86.77344,3357,40667
01/15/1998,86.82813,86.83594,86.69531,86.77344,3863,41010
01/16/1998,86.66406,86.67969,86.59375,86.64844,2705,41314
01/20/1998,86.69531,86.69531,86.60156,86.60938,2383,40608
01/21/1998,86.625,86.69531,86.53906,86.67188,1731,40070
01/22/1998,86.72656,86.78906,86.66406,86.74219,6643,40070
01/23/1998,86.65625,86.66406,86.47656,86.50781,3326,37326
01/26/1998,86.53906,86.58594,86.51563,86.58594,4273,35855
01/27/1998,86.57813,86.57813,86.38281,86.40625,4345,36793
01/28/1998,86.42188,86.46875,86.3125,86.41406,2088,36587
01/29/1998,86.42969,86.6875,86.375,86.64063,4211,36523
01/30/1998,86.625,86.6875,86.60938,86.67969,1272,36610
02/02/1998,86.63281,86.69531,86.58594,86.60156,1396,36695
02/03/1998,86.60156,86.71875,86.60156,86.625,5943,37162
02/04/1998,86.63281,86.71875,86.63281,86.67188,3011,37198
02/05/1998,86.65625,86.69531,86.60156,86.60156,5126,37198
02/06/1998,86.58594,86.60156,86.22656,86.55469,1323,37845
02/09/1998,86.53906,86.53906,86.44531,86.48438,859,37406
02/10/1998,86.50781,86.53906,86.5,86.50781,1267,37486
02/11/1998,86.53906,86.5625,86.51563,86.55469,2238,37538
02/12/1998,86.53906,86.64844,86.53906,86.55469,2406,38132
02/13/1998,86.63281,86.63281,86.55469,86.625,2727,37343
02/17/1998,86.66406,86.69531,86.65625,86.66406,2505,37252
02/18/1998,86.66406,86.70313,86.58594,86.60156,5647,34228
02/19/1998,86.58594,86.59375,86.54688,86.5625,2618,32299
02/20/1998,86.53906,86.55469,86.50781,86.53125,1725,31620
02/23/1998,86.57813,86.57813,86.45313,86.45313,1577,8537
02/24/1998,86.48438,86.49219,86.14844,86.1875,21264,21580
02/25/1998,86.22656,86.25,86.20313,86.24219,4546,21580
02/26/1998,86.22656,86.23438,86.15625,86.19531,7518,26779
02/27/1998,86.17969,86.23438,86.07813,86.21875,9837,31007
03/02/1998,86.19531,86.19531,86.10938,86.11719,7227,32382
03/03/1998,86.13281,86.15625,86,86.05469,8601,34441
03/04/1998,86.03906,86.14063,86.03125,86.08594,3284,35611
03/05/1998,86.1875,86.20313,86.07813,86.11719,5993,35662
03/06/1998,86.07813,86.20313,85.98438,86.17188,4385,34741
03/09/1998,86.1875,86.25781,86.15625,86.24219,3941,35506
03/10/1998,86.24219,86.25781,86.21094,86.25781,3253,36325
03/11/1998,86.28906,86.33594,86.27344,86.29688,2691,36360
03/12/1998,86.28125,86.39063,86.24219,86.39063,3911,37013
03/13/1998,86.375,86.375,86.28906,86.375,3027,38136
03/16/1998,86.39063,86.4375,86.38281,86.4375,4545,38008
03/17/1998,86.42188,86.46875,86.39063,86.40625,3701,36447
03/18/1998,86.39063,86.40625,86.35156,86.36719,814,36380
03/19/1998,86.375,86.375,86.26563,86.33594,2294,35890
03/20/1998,86.35156,86.375,86.34375,86.36719,889,35769
03/23/1998,86.32813,86.375,86.30469,86.35156,3477,35052
03/24/1998,86.32031,86.35938,86.3125,86.33594,4918,36121
03/25/1998,86.34375,86.375,86.17188,86.20313,2978,36790
03/26/1998,86.17969,86.1875,86.10938,86.125,2204,37434
03/27/1998,86.125,86.15625,86.0625,86.07813,3181,37859
03/30/1998,86.09375,86.09375,86,86.03906,5140,37590
03/31/1998,86.04688,86.17188,86.04688,86.16406,2469,37517
04/01/1998,86.1875,86.23438,86.14063,86.22656,3391,38283
04/02/1998,86.22656,86.29688,86.21094,86.28906,7998,39328
04/03/1998,86.39063,86.67188,86.375,86.52344,3243,39572
04/06/1998,86.50781,86.50781,86.42969,86.4375,1076,39466
04/07/1998,86.42969,86.4375,86.40625,86.42188,1913,39744
04/08/1998,86.4375,86.44531,86.35938,86.39063,1897,40708
04/09/1998,86.42969,86.44531,86.28125,86.35156,1794,40253
04/13/1998,86.32813,86.32813,86.13281,86.1875,1937,40467
04/14/1998,86.24219,86.25781,86.17188,86.21875,1620,40992
04/15/1998,86.23438,86.26563,86.16406,86.25781,924,41321
04/16/1998,86.27344,86.32031,86.25781,86.29688,2147,41595
04/17/1998,86.30469,86.32813,86.25,86.29688,1056,41662
04/20/1998,86.26563,86.26563,86.19531,86.22656,1975,42109
04/21/1998,86.20313,86.20313,86.125,86.14063,1842,41862
04/22/1998,86.11719,86.17969,86.10938,86.14063,1012,41814
04/23/1998,86.11719,86.17188,86.10938,86.14063,1715,41916
04/24/1998,86.10156,86.16406,86.10156,86.16406,1111,41511
04/27/1998,86.01563,86.03125,85.89063,85.95313,3704,40849
04/28/1998,85.99219,86.01563,85.95313,85.95313,3681,40880
04/29/1998,85.92969,85.96875,85.90625,85.92188,3155,41252
04/30/1998,85.89063,86.17969,85.88281,86.17969,4666,42290
05/01/1998,86.20313,86.28125,86.15625,86.17969,2278,42186
05/04/1998,86.14844,86.19531,86.14844,86.16406,4138,41012
05/05/1998,86.125,86.19531,86.11719,86.14844,5088,42040
05/06/1998,86.14844,86.25,86.14063,86.24219,1967,42252
05/07/1998,86.23438,86.29688,86.21875,86.25,5949,44387
05/08/1998,86.23438,86.25781,86.10938,86.17969,2107,44526
05/11/1998,86.14844,86.14844,86.0625,86.0625,2210,44432
05/12/1998,86.09375,86.20313,86.07813,86.19531,1732,44628
05/13/1998,86.16406,86.26563,86.14844,86.20313,1626,44512
05/14/1998,86.20313,86.20313,86.125,86.13281,3248,43684
05/15/1998,86.14844,86.17188,86.13281,86.13281,2761,42944
05/18/1998,86.14063,86.19531,86.14063,86.19531,2019,42428
05/19/1998,86.17969,86.21094,86.17188,86.1875,3393,40662
05/20/1998,86.20313,86.25781,86.20313,86.22656,5756,39670
05/21/1998,86.21094,86.23438,86.10938,86.13281,15585,36726
05/22/1998,86.15625,86.15625,86.10938,86.14844,1922,37563
05/26/1998,86.20313,86.21094,86.17969,86.1875,4584,20389
05/27/1998,86.26563,86.3125,86.26563,86.27344,8288,24910
05/28/1998,86.24219,86.25,86.21094,86.21875,7683,28517
05/29/1998,86.25,86.28906,86.22656,86.25781,4892,30059
06/01/1998,86.28906,86.35156,86.28125,86.32813,5088,32705
06/02/1998,86.3125,86.3125,86.25,86.28125,6659,32615
06/03/1998,86.26563,86.26563,86.23438,86.25781,3201,32463
06/04/1998,86.21094,86.24219,86.14844,86.21094,4056,32477
06/05/1998,86.20313,86.25781,86.05469,86.20313,6903,34831
06/08/1998,86.21094,86.22656,86.17969,86.21875,5608,36051
06/09/1998,86.21094,86.21875,86.17969,86.20313,3827,36523
06/10/1998,86.26563,86.29688,86.24219,86.28906,6210,37279
06/11/1998,86.22656,86.27344,86.21094,86.27344,5075,38245
06/12/1998,86.46094,86.5625,86.39063,86.52344,4918,38200
06/15/1998,86.5625,86.60156,86.51563,86.55469,4442,42829
06/16/1998,86.49219,86.50781,86.39063,86.39844,5658,43426
06/17/1998,86.27344,86.33594,86.21094,86.28906,3385,41696
06/18/1998,86.30469,86.35156,86.29688,86.32813,3572,42672
06/19/1998,86.28906,86.39844,86.24219,86.375,1836,41939
06/22/1998,86.41406,86.42188,86.36719,86.375,1129,41886
06/23/1998,86.38281,86.38281,86.32813,86.36719,1971,42700
06/24/1998,86.35156,86.39844,86.33594,86.35156,1573,42021
06/25/1998,86.35156,86.35156,86.27344,86.32031,2878,41597
06/26/1998,86.28125,86.36719,86.27344,86.3125,2814,42430
06/29/1998,86.32031,86.32813,86.30469,86.3125,3750,42420
06/30/1998,86.28906,86.36719,86.26563,86.36719,3952,42686
07/01/1998,86.35156,86.47656,86.35156,86.42969,6521,44216
07/02/1998,86.47656,86.55469,86.4375,86.45313,3668,44793
07/06/1998,86.47656,86.5,86.47656,86.49219,750,45050
07/07/1998,86.47656,86.47656,86.42969,86.45313,2827,45631
07/08/1998,86.46875,86.46875,86.42969,86.4375,1361,45603
07/09/1998,86.46094,86.51563,86.46094,86.50781,2290,45357
07/10/1998,86.50781,86.52344,86.47656,86.49219,1372,45728
07/13/1998,86.50781,86.50781,86.41406,86.42188,2554,45539
07/14/1998,86.41406,86.46094,86.38281,86.39844,2392,45749
07/15/1998,86.42188,86.44531,86.41406,86.41406,2690,45361
07/16/1998,86.39844,86.44531,86.35938,86.36719,2371,45103
07/17/1998,86.39063,86.42188,86.36719,86.375,1207,45280
07/20/1998,86.38281,86.4375,86.38281,86.42969,5383,45364
07/21/1998,86.46094,86.47656,86.36719,86.41406,4195,44795
07/22/1998,86.39063,86.41406,86.38281,86.39844,3356,43583
07/23/1998,86.41406,86.44531,86.375,86.41406,1309,43454
07/24/1998,86.40625,86.42969,86.375,86.39844,1343,43363
07/27/1998,86.39063,86.42188,86.38281,86.39063,1085,43167
07/28/1998,86.39063,86.42969,86.36719,86.39844,3096,42693
07/29/1998,86.39063,86.40625,86.32813,86.33594,2344,42463
07/30/1998,86.32813,86.36719,86.27344,86.35156,3670,43013
07/31/1998,86.35938,86.36719,86.32031,86.34375,2307,43151
08/03/1998,86.36719,86.44531,86.36719,86.4375,2222,43352
08/04/1998,86.41406,86.52344,86.41406,86.48438,3373,43018
08/05/1998,86.49219,86.53906,86.46875,86.53906,5126,44724
08/06/1998,86.55469,86.55469,86.52344,86.54688,1764,45602
08/07/1998,86.59375,86.64844,86.57813,86.64844,3699,45880
08/10/1998,86.61719,86.64063,86.60156,86.60938,2791,45876
08/11/1998,86.73438,86.77344,86.67188,86.69531,2319,45943
08/12/1998,86.64844,86.65625,86.58594,86.64063,3574,46090
08/13/1998,86.66406,86.66406,86.55469,86.57031,1667,46047
08/14/1998,86.53906,86.625,86.51563,86.60156,4594,44704
08/17/1998,86.66406,86.70313,86.64063,86.64844,3672,44986
08/18/1998,86.61719,86.625,86.57031,86.61719,2940,45725
08/19/1998,86.57813,86.625,86.55469,86.625,1059,44141
08/20/1998,86.59375,86.74219,86.59375,86.66406,6360,44149
08/21/1998,86.78906,87.11719,86.77344,86.79688,2405,43374
08/24/1998,86.78906,86.875,86.78906,86.84375,7000,10015
08/25/1998,86.88281,86.95313,86.86719,86.95313,8313,14591
08/26/1998,87.01563,87.05469,86.96875,87,5271,17038
08/27/1998,87.10156,87.42969,87.10156,87.21094,10545,20895
08/28/1998,87.17969,87.36719,87.08594,87.34375,15338,31305
08/31/1998,87.25781,87.47656,87.24219,87.39844,10483,33230
09/01/1998,87.42969,87.58594,87.35156,87.42188,5895,34164
09/02/1998,87.29688,87.34375,87.19531,87.28125,14920,39654
09/03/1998,87.39844,87.42969,87.3125,87.35156,2900,40254
09/04/1998,87.22656,87.36719,87.21094,87.32813,4279,40531
09/08/1998,87.34375,87.39844,87.27344,87.375,4949,40390
09/09/1998,87.47656,87.64063,87.47656,87.625,13692,43253
09/10/1998,87.73438,88.08594,87.72656,88.0625,10174,47113
09/11/1998,87.99219,88.30469,87.77344,87.82813,7244,46934
09/14/1998,87.72656,87.77344,87.64844,87.76563,6785,46009
09/15/1998,87.86719,87.89844,87.66406,87.70313,5906,45507
09/16/1998,87.63281,87.71875,87.5625,87.71094,8417,42236
09/17/1998,87.82031,87.91406,87.78125,87.8125,5740,41266
09/18/1998,87.80469,88.02344,87.80469,87.97656,4488,40264
09/21/1998,88.14844,88.24219,87.83594,87.91406,5264,40747
09/22/1998,87.82031,87.88281,87.74219,87.79688,2884,40244
09/23/1998,87.86719,88.10156,87.75781,87.99219,1787,40196
09/24/1998,87.96094,88.16406,87.95313,88.14063,3133,39504
09/25/1998,88.24219,88.25781,87.99219,88.14844,4124,38768
09/28/1998,88.19531,88.19531,88.10156,88.14844,1638,38213
09/29/1998,88.17969,88.17969,87.94531,88.11719,5562,37426
09/30/1998,88.21094,88.4375,88.17188,88.42188,5480,37511
10/01/1998,88.54688,88.71094,88.47656,88.69531,3306,37558
10/02/1998,88.61719,88.80469,88.55469,88.67969,5186,37948
10/05/1998,88.74219,89.02344,88.69531,88.92969,4174,35643
10/06/1998,88.74219,88.85156,88.625,88.77344,3680,36292
10/07/1998,88.69531,88.82031,88.55469,88.71094,5308,36002
10/08/1998,88.82031,89.14844,88.60156,88.625,11401,38500
10/09/1998,88.64844,88.78125,88.3125,88.35156,10649,38178
10/13/1998,88.42969,88.52344,88.35156,88.49219,5949,35662
10/14/1998,88.55469,88.69531,88.53906,88.57813,2533,36272
10/15/1998,88.64844,88.65625,88.46094,88.49219,3519,36537
10/16/1998,88.92969,89.19531,88.83594,89.03125,5173,36226
10/19/1998,89.05469,89.07813,88.92969,88.94531,1001,36594
10/20/1998,88.89844,88.90625,88.67969,88.75781,4294,37114
10/21/1998,88.69531,88.70313,88.60156,88.63281,1747,37517
10/22/1998,88.61719,88.66406,88.55469,88.57031,2569,38442
10/23/1998,88.59375,88.60156,88.46094,88.49219,3357,37660
10/26/1998,88.39844,88.52344,88.28906,88.40625,3444,37380
10/27/1998,88.47656,88.64063,88.46875,88.625,2157,37349
10/28/1998,88.71094,88.72656,88.60156,88.64844,3143,38135
10/29/1998,88.69531,88.72656,88.64844,88.67969,4732,38568
10/30/1998,88.66406,88.67188,88.42969,88.44531,3379,38563
11/02/1998,88.39844,88.39844,88.10938,88.11719,5184,37447
11/03/1998,88.13281,88.25,88.11719,88.17188,4564,37069
11/04/1998,88.10156,88.10156,87.71094,87.88281,3420,36137
11/05/1998,87.97656,88.16406,87.71094,87.8125,4777,36831
11/06/1998,87.80469,87.80469,87.52344,87.58594,4647,36954
11/09/1998,87.54688,87.65625,87.49219,87.65625,4335,37450
11/10/1998,87.80469,87.86719,87.71094,87.75,3672,37634
11/12/1998,87.83594,87.94531,87.80469,87.85938,2379,38283
11/13/1998,87.89063,87.89844,87.74219,87.78125,1343,38154
11/16/1998,87.74219,87.79688,87.69531,87.75,2811,38798
11/17/1998,87.80469,88.02344,87.67969,87.78125,5920,34424
11/18/1998,87.69531,87.78906,87.61719,87.67188,7283,31345
11/19/1998,87.70313,87.73438,87.58594,87.60156,8847,26070
11/20/1998,87.60156,87.69531,87.58594,87.64844,3980,25263
11/23/1998,87.65625,87.71875,87.64063,87.64063,4528,16723
11/24/1998,87.61719,87.64063,87.57813,87.57813,5859,20403
11/25/1998,87.60938,87.66406,87.59375,87.60938,5974,23859
11/27/1998,87.66406,87.6875,87.65625,87.67969,4705,27542
11/30/1998,87.71875,87.90625,87.71875,87.89844,6772,29627
12/01/1998,88.03125,88.15625,87.98438,88.08594,4631,31539
12/02/1998,88.14063,88.40625,88.11719,88.26563,4359,32878
12/03/1998,88.28125,88.30469,88.16406,88.23438,3683,34567
12/04/1998,88.26563,88.27344,87.96875,88.05469,3813,35867
12/07/1998,88.08594,88.09375,87.84375,87.85156,2814,35067
12/08/1998,87.89063,88,87.875,87.98438,3286,37054
12/09/1998,88.07813,88.125,88.03906,88.10156,1394,37324
12/10/1998,88.07813,88.19531,88,88.14844,2520,37846
12/11/1998,88.17188,88.20313,87.98438,88.03125,2464,37914
12/14/1998,88.09375,88.14844,88.0625,88.10156,494,38079
12/15/1998,88.04688,88.09375,87.96875,87.97656,3836,37051
12/16/1998,88,88.20313,87.98438,88.14063,5147,38866
12/17/1998,88.14063,88.16406,88.07813,88.125,2560,40146
12/18/1998,88.09375,88.09375,88.01563,88.04688,1328,40711
12/21/1998,88.03125,88.03125,87.84375,87.89844,1669,40683
12/22/1998,87.75781,87.85938,87.75,87.82031,2060,40718
12/23/1998,87.78125,87.79688,87.48438,87.48438,2011,41013
12/24/1998,87.5,87.52344,87.28125,87.35938,1825,40083
12/28/1998,87.39063,87.51563,87.375,87.51563,510,40143
12/29/1998,87.46094,87.64844,87.4375,87.625,2194,39818
12/30/1998,87.75,87.77344,87.71875,87.77344,1887,39404
12/31/1998,87.77344,87.82813,87.73438,87.79688,3361,38603
01/04/1999,87.77344,87.80469,87.60938,87.74219,3037,38265
01/05/1999,87.6875,87.71875,87.63281,87.64844,3568,38815
01/06/1999,87.60156,87.67188,87.53125,87.66406,4251,39488
01/07/1999,87.73438,87.75,87.60938,87.64063,2022,39975
01/08/1999,87.63281,87.64063,87.40625,87.49219,4023,40512
01/11/1999,87.42188,87.46094,87.3125,87.44531,4740,39675
01/12/1999,87.42188,87.60938,87.40625,87.55469,4141,38749
01/13/1999,87.875,88.03125,87.64063,87.75,7724,39874
01/14/1999,87.71875,87.96875,87.6875,87.95313,3126,39984
01/15/1999,87.89063,87.89063,87.75,87.75,3329,39978
01/19/1999,87.77344,87.79688,87.65625,87.71094,3735,41456
01/20/1999,87.64063,87.65625,87.52344,87.61719,5079,39986
01/21/1999,87.70313,87.75781,87.65625,87.71875,1289,40121
01/22/1999,87.78125,87.82813,87.75781,87.79688,1951,39880
01/25/1999,87.8125,87.83594,87.76563,87.78125,199,39831
01/26/1999,87.8125,87.8125,87.69531,87.71094,894,39921
01/27/1999,87.6875,87.75781,87.65625,87.75,1775,40303
01/28/1999,87.70313,87.8125,87.67969,87.73438,1505,40890
01/29/1999,87.6875,87.75781,87.60156,87.75,4116,41659
02/01/1999,87.70313,87.70313,87.55469,87.57813,3484,41011
02/02/1999,87.54688,87.54688,87.48438,87.48438,3395,40984
02/03/1999,87.44531,87.51563,87.4375,87.44531,1601,40954
02/04/1999,87.42969,87.42969,87.29688,87.35156,1271,41261
02/05/1999,87.38281,87.4375,87.25,87.28125,1979,41478
02/08/1999,87.25,87.35938,87.25,87.3125,669,41080
02/09/1999,87.34375,87.41406,87.3125,87.32813,2104,40177
02/10/1999,87.35156,87.39844,87.26563,87.33594,5568,36056
02/11/1999,87.28125,87.32031,87.25781,87.30469,5568,36056
02/12/1999,87.15625,87.21875,87.125,87.19531,4210,36009
02/16/1999,87.13281,87.14063,87.11719,87.11719,3204,35941
02/17/1999,87.07813,87.1875,87.0625,87.16406,1015,35401
02/18/1999,87.1875,87.1875,87.09375,87.11719,2513,34301
02/19/1999,87.07813,87.1875,87.03125,87.08594,7183,29751
02/22/1999,87.03906,87.17969,87.03906,87.17188,7079,27428
02/23/1999,87.17969,87.1875,86.95313,86.96875,6136,16300
02/24/1999,86.9375,86.96875,86.78125,86.79688,6407,20778
02/25/1999,86.79688,86.79688,86.51563,86.64063,13557,30501
02/26/1999,86.64063,86.64063,86.64063,86.64063,36920,31856
03/01/1999,86.65625,86.65625,86.45313,86.53125,30330,32651
03/02/1999,86.54688,86.6875,86.54688,86.5625,5651,35232
03/03/1999,86.64063,86.66406,86.51563,86.57031,1802,36025
03/04/1999,86.5625,86.57813,86.48438,86.52344,1432,36084
03/05/1999,86.5625,86.92188,86.5625,86.67188,2730,36674
03/08/1999,86.69531,86.76563,86.67188,86.71094,1482,36851
03/09/1999,86.67188,86.92188,86.64063,86.89844,1944,36731
03/10/1999,86.90625,86.90625,86.83594,86.85938,2542,36513
03/11/1999,86.83594,86.89063,86.78125,86.85156,3334,37322
03/12/1999,86.875,86.95313,86.86719,86.94531,1700,37281
03/15/1999,86.9375,87.01563,86.92969,86.96875,2020,37351
03/16/1999,86.98438,87.03906,86.96875,87.01563,2240,38233
03/17/1999,87.03906,87.07813,86.94531,86.95313,1909,37921
03/18/1999,86.95313,87.03125,86.95313,86.99219,1239,37987
03/19/1999,87,87.03125,86.90625,86.91406,2668,38318
03/22/1999,86.85156,86.89844,86.8125,86.82031,415,38312
03/23/1999,86.84375,86.92969,86.84375,86.90625,1803,38035
03/24/1999,86.98438,87.07813,86.94531,86.96875,3086,39258
03/25/1999,87,87.00781,86.85938,86.875,1151,39198
03/26/1999,86.90625,87.04688,86.90625,86.92188,1544,39453
03/29/1999,86.96875,86.96875,86.85938,86.89844,1900,39279
03/30/1999,86.90625,87.00781,86.88281,87,1088,39075
03/31/1999,86.99219,87.03125,86.84375,86.96094,2766,39219
04/01/1999,86.98438,87.01563,86.85938,86.9375,0,39219
04/02/1999,86.90625,87.10938,86.90625,87.0625,0,38886
04/05/1999,87.07031,87.09375,87.03906,87.04688,1006,38850
04/06/1999,87.10938,87.17188,87.04688,87.07813,2548,37907
04/07/1999,87.14844,87.14844,87.0625,87.07813,2837,39370
04/08/1999,87.125,87.26563,87.07813,87.23438,3841,39585
04/09/1999,87.23438,87.28125,87.17188,87.21875,1696,39186
04/12/1999,87.25,87.27344,87.15625,87.15625,3241,39520
04/13/1999,87.20313,87.20313,87.07813,87.10938,2386,39716
04/14/1999,87.14063,87.14063,87.09375,87.10156,1548,40295
04/15/1999,87.07813,87.09375,87.03125,87.0625,5605,40062
04/16/1999,87.03125,87.04688,86.94531,86.97656,7067,41920
04/19/1999,86.96094,87.0625,86.9375,87.0625,4075,41953
04/20/1999,87.07813,87.14063,87.05469,87.08594,2796,41895
04/21/1999,87.125,87.125,87.04688,87.0625,1936,41559
04/22/1999,87.01563,87.03125,86.92969,86.94531,4130,41515
04/23/1999,86.95313,86.98438,86.92188,86.96094,1431,41129
04/26/1999,86.92188,87,86.88281,86.99219,729,41026
04/27/1999,86.98438,87.03125,86.96875,87.00781,1202,40806
04/28/1999,86.96875,86.97656,86.9375,86.96094,1564,40147
04/29/1999,86.97656,87.14063,86.96094,87.07813,5590,39009
04/30/1999,87.09375,87.10938,86.78125,86.83594,3359,37308
05/03/1999,86.8125,86.89063,86.76563,86.84375,1167,37405
05/04/1999,86.875,86.89063,86.76563,86.78125,5505,36255
05/05/1999,86.8125,86.84375,86.75781,86.8125,1433,35840
05/06/1999,86.78125,86.79688,86.60938,86.64063,5098,34235
05/07/1999,86.63281,86.76563,86.60938,86.63281,4505,34062
05/10/1999,86.60938,86.72656,86.58594,86.69531,2459,34482
05/11/1999,86.67969,86.70313,86.5625,86.58594,2829,33593
05/12/1999,86.59375,86.67188,86.48438,86.61719,2464,34100
05/13/1999,86.64844,86.78125,86.64844,86.75781,2143,33964
05/14/1999,86.74219,86.76563,86.39063,86.45313,3624,33366
05/17/1999,86.39844,86.45313,86.38281,86.44531,3192,33343
05/18/1999,86.46875,86.53906,86.29688,86.35156,2633,33658
05/19/1999,86.40625,86.40625,86.3125,86.39844,3432,33711
05/20/1999,86.40625,86.42188,86.32813,86.39063,1788,33767
05/21/1999,86.42188,86.57813,86.40625,86.50781,3367,32744
05/24/1999,86.46875,86.51563,86.4375,86.51563,2184,2276
05/25/1999,86.51563,86.51563,86.49219,86.49219,6545,7075
05/26/1999,86.46875,86.46875,86.375,86.375,12021,15209
05/27/1999,86.38281,86.38281,86.17188,86.21094,11399,20926
05/28/1999,86.17188,86.24219,86.10156,86.23438,0,20926
06/01/1999,86.20313,86.20313,85.95313,86.04688,5460,26316
06/02/1999,86.03906,86.10156,85.92188,86.03906,6228,29824
06/03/1999,86.10156,86.11719,86.01563,86.05469,3509,30968
06/04/1999,86.01563,86.125,85.96875,86.01563,1740,31149
06/07/1999,86.01563,86.08594,86.01563,86.01563,2212,31130
06/08/1999,86.0625,86.0625,85.97656,85.99219,2328,31547
06/09/1999,86.04688,86.04688,85.89063,85.96094,3744,33079
06/10/1999,85.82031,85.85938,85.73438,85.85938,2700,33800
06/11/1999,85.82813,85.92188,85.70313,85.73438,4135,33892
06/14/1999,85.76563,85.84375,85.76563,85.79688,1312,34314
06/15/1999,85.85938,85.90625,85.82031,85.82031,2534,35484
06/16/1999,85.89063,85.98438,85.84375,85.89844,2869,35597
06/17/1999,85.95313,86.15625,85.89063,86.14063,4109,35715
06/18/1999,86.125,86.13281,86.01563,86.02344,3215,35664
06/21/1999,86.05469,86.05469,85.85938,85.91406,5295,34837
06/22/1999,85.89063,85.89063,85.82813,85.86719,2000,34295
06/23/1999,85.82813,85.82813,85.69531,85.78125,1418,34225
06/24/1999,85.82813,85.82813,85.67188,85.71875,1987,34225
06/25/1999,85.75,85.82031,85.74219,85.75781,3804,33821
06/28/1999,85.73438,85.875,85.73438,85.85156,2406,33413
06/29/1999,85.86719,85.92188,85.79688,85.88281,2673,34177
06/30/1999,85.85938,86.20313,85.73438,86.17188,0,34177
07/01/1999,86.09375,86.10938,86,86.09375,4865,35343
07/06/1999,85.98438,86.01563,85.90625,86.01563,566,35095
07/07/1999,85.96094,85.98438,85.9375,85.97656,1606,34639
07/08/1999,85.94531,86.07813,85.91406,86.0625,1409,35016
07/09/1999,86.08594,86.125,86.02344,86.02344,2475,35057
07/12/1999,86.0625,86.25,86.03906,86.19531,2109,34827
07/13/1999,86.21875,86.35938,86.21875,86.25,3004,35058
07/14/1999,86.21875,86.29688,86.15625,86.17188,1357,35262
07/15/1999,86.1875,86.28125,86.14063,86.1875,1637,35247
07/16/1999,86.21875,86.28906,86.21875,86.27344,507,35338
07/19/1999,86.3125,86.35156,86.30469,86.32813,758,35580
07/20/1999,86.26563,86.41406,86.25,86.40625,1471,35633
07/21/1999,86.375,86.40625,86.32813,86.39844,2128,35752
07/22/1999,86.39063,86.46875,86.14063,86.21875,3382,35752
07/23/1999,86.13281,86.17188,86.07813,86.11719,0,35752
07/26/1999,86.04688,86.14063,86.04688,86.10156,1205,35667
07/27/1999,86.10938,86.17188,86.10938,86.15625,1384,35893
07/28/1999,86.14063,86.14844,86.10156,86.13281,1980,35502
07/29/1999,86.09375,86.10938,85.82813,86.02344,3107,35012
07/30/1999,85.96875,85.96875,85.89063,85.96094,3107,35012
08/02/1999,85.89063,85.98438,85.78125,85.94531,1302,35990
08/03/1999,85.90625,85.96094,85.875,85.91406,838,35990
08/04/1999,85.92188,86.01563,85.91406,85.96875,3612,36143
08/05/1999,86.04688,86.1875,85.97656,86.13281,6107,37586
08/06/1999,86.20313,86.20313,85.79688,85.875,1534,38334
08/09/1999,85.82813,85.82813,85.67188,85.6875,3011,38480
08/10/1999,85.67969,85.78125,85.59375,85.67188,2052,38257
08/11/1999,85.77344,85.78125,85.77344,85.78125,2564,38073
08/12/1999,85.79688,85.82813,85.70313,85.72656,2975,36696
08/13/1999,85.71094,85.92188,85.70313,85.89844,1085,36713
08/16/1999,85.85156,85.875,85.76563,85.82813,5207,38363
08/17/1999,85.8125,85.9375,85.79688,85.92969,3272,38218
08/18/1999,85.89063,86.01563,85.88281,86.00781,0,38218
08/19/1999,86,86.07813,85.92188,85.98438,6632,35189
08/20/1999,86.00781,86.05469,85.98438,86.04688,2574,33297
08/23/1999,86.07031,86.07031,86.03125,86.03125,0,2
08/24/1999,85.98438,86.17188,85.98438,86.17188,0,14
08/25/1999,86.1875,86.28125,86.17969,86.28125,0,7
08/26/1999,86.29688,86.30469,86.17188,86.24219,0,9
08/27/1999,86.15625,86.15625,86.07031,86.07031,0,13
08/30/1999,86.03906,86.03906,85.875,85.89844,0,26
08/31/1999,85.92969,85.96875,85.8125,85.875,0,25
09/01/1999,85.85938,85.92188,85.84375,85.86719,0,33
09/02/1999,85.84375,85.875,85.79688,85.85938,0,44
09/03/1999,85.89844,86.09375,85.875,86.09375,0,33
09/07/1999,86.0625,86.0625,85.95313,85.96094,0,15
09/08/1999,85.9375,86.03125,85.91406,86,0,21
09/09/1999,86.26563,86.26563,85.90625,85.9375,0,43
09/10/1999,85.98438,86.09375,85.98438,86.09375,0,39
09/13/1999,86.03125,86.0625,86.01563,86.05469,0,21
09/14/1999,85.98438,85.98438,85.96875,85.98438,0,5
09/15/1999,85.96875,86.125,85.96875,86.0625,0,31
09/16/1999,86.07031,86.14063,86.07031,86.09375,0,34
09/17/1999,86.21875,86.21875,86.125,86.14063,0,25
09/20/1999,86.16406,86.16406,86.04688,86.0625,746,35996
09/21/1999,86,86.0625,85.98438,86.05469,1188,35996
09/22/1999,86.08594,86.08594,86.07813,86.07813,308,36489
09/23/1999,86.10156,86.1875,86.10156,86.17188,1629,36738
09/24/1999,86.30469,86.375,86.25,86.36719,2663,36738
09/27/1999,86.26563,86.26563,86.15625,86.20313,2181,37962
09/28/1999,86.22656,86.23438,86.125,86.17188,1455,37474
09/29/1999,86.13281,86.14063,86,86,2316,37474
09/30/1999,86.03125,86.15625,85.96875,86.14844,3338,37604
10/01/1999,86.08594,86.08594,85.92969,85.9375,2441,36904
10/04/1999,85.96094,86.02344,85.94531,86.01563,1352,36625
10/05/1999,86.00781,86.03125,85.78125,85.82031,1502,37032
10/06/1999,85.83594,85.86719,85.77344,85.78125,1349,37225
10/07/1999,85.75,85.82813,85.71094,85.78906,2223,37225
10/08/1999,85.82031,86,85.75,85.85156,360,38275
10/12/1999,85.8125,85.8125,85.75,85.80469,3272,38275
10/13/1999,85.82813,85.83594,85.6875,85.69531,1816,39238
10/14/1999,85.71094,85.71875,85.60938,85.625,2275,39238
10/15/1999,85.64844,85.84375,85.4375,85.80469,1972,38709
10/18/1999,85.8125,85.83594,85.75,85.77344,4619,37284
10/19/1999,85.73438,85.78125,85.65625,85.67188,1726,37644
10/20/1999,85.61719,85.67188,85.59375,85.64844,1502,38041
10/21/1999,85.69531,85.75,85.64063,85.65625,1330,38041
10/22/1999,85.6875,85.69531,85.60156,85.63281,1685,37543
10/25/1999,85.5625,85.58594,85.52344,85.58594,2187,37543
10/26/1999,85.59375,85.625,85.52344,85.54688,1306,37407
10/27/1999,85.59375,85.625,85.54688,85.61719,4877,39538
10/28/1999,85.63281,85.75,85.63281,85.71875,812,39394
10/29/1999,85.82031,85.90625,85.82031,85.89844,3318,39320
11/01/1999,85.82813,85.84375,85.76563,85.82031,782,39231
11/02/1999,85.8125,85.86719,85.76563,85.84375,1106,39368
11/03/1999,85.8125,85.9375,85.80469,85.88281,1177,39583
11/04/1999,85.9375,86.00781,85.90625,85.99219,2394,39808
11/05/1999,85.95313,86.14063,85.94531,86.0625,4032,37067
11/08/1999,86.02344,86.03906,86,86.02344,746,37067
11/09/1999,85.98438,85.98438,85.92969,85.97656,1943,36542
11/10/1999,85.99219,86.03125,85.83594,85.90625,1541,36129
11/12/1999,85.98438,86.03125,85.92188,85.98438,1057,35886
11/15/1999,85.96094,85.98438,85.92969,85.97656,2718,34704
11/16/1999,85.99219,86.09375,85.84375,85.88281,1785,34338
11/17/1999,85.84375,85.875,85.79688,85.80469,1724,33986
11/18/1999,85.78125,85.80469,85.75,85.78906,1785,34215
11/19/1999,85.80469,85.83594,85.75,85.76563,817,33904
11/22/1999,85.71094,85.72656,85.6875,85.71875,9761,31384
11/23/1999,85.67188,85.72656,85.67188,85.72656,9530,12459
11/24/1999,85.67188,85.71875,85.67188,85.71875,9530,12459
11/26/1999,85.6875,85.70313,85.66406,85.66406,3462,22041
11/29/1999,85.67188,85.67188,85.49219,85.5,11091,25764
11/30/1999,85.50781,85.59375,85.5,85.57813,4844,26589
12/01/1999,85.49219,85.5625,85.46094,85.51563,4264,28113
12/02/1999,85.52344,85.53125,85.46875,85.47656,3407,28975
12/03/1999,85.46875,85.66406,85.46875,85.63281,5761,30252
12/06/1999,85.65625,85.70313,85.65625,85.66406,3956,29700
12/07/1999,85.67188,85.73438,85.67188,85.71875,4765,30417
12/08/1999,85.71875,85.71875,85.65625,85.65625,1779,30559
12/09/1999,85.6875,85.71875,85.67188,85.70313,3003,30861
12/10/1999,85.6875,85.78906,85.6875,85.78906,1443,31069
12/13/1999,85.76563,85.77344,85.72656,85.72656,1200,31422
12/14/1999,85.6875,85.6875,85.48438,85.5,2229,32319
12/15/1999,85.48438,85.52344,85.41406,85.42188,1509,31729
12/16/1999,85.375,85.42188,85.28906,85.30469,1746,31816
12/17/1999,85.3125,85.32031,85.26563,85.28906,1103,31777
12/20/1999,85.30469,85.3125,85.21875,85.22656,1612,32433
12/21/1999,85.26563,85.4375,85.1875,85.20313,882,32048
12/22/1999,85.20313,85.21094,85.17188,85.1875,1469,32407
12/23/1999,85.21875,85.28125,85.16406,85.17969,640,32245
12/27/1999,85.20313,85.26563,85.1875,85.24219,468,32329
12/28/1999,85.23438,85.24219,85.1875,85.1875,185,32483
12/29/1999,85.21875,85.25781,85.21875,85.25,838,32476
12/30/1999,85.26563,85.3125,85.25781,85.28125,1322,32552
12/31/1999,85.27344,85.27344,85.10156,85.14844,200,32640
01/03/2000,84.98438,85.01563,84.89844,84.92969,1932,32737
01/04/2000,85,85.14063,84.95313,85.05469,1845,32956
01/05/2000,85.00781,85.09375,84.89063,84.92188,3663,32415
01/06/2000,84.97656,85.01563,84.9375,84.99219,2542,33071
01/07/2000,85,85.07813,84.92188,85.0625,1012,32401
01/10/2000,84.98438,84.98438,84.92969,84.95313,568,32569
01/11/2000,84.89063,84.89063,84.78906,84.80469,2915,32328
01/12/2000,84.78125,84.82031,84.73438,84.74219,2392,32684
01/13/2000,84.78906,84.90625,84.75,84.89844,3343,32534
01/14/2000,84.875,85,84.78125,84.8125,1920,32502
01/18/2000,84.78125,84.78125,84.67969,84.74219,2319,33760
01/19/2000,84.78125,84.8125,84.75,84.79688,1575,34139
01/20/2000,84.70313,84.8125,84.6875,84.75,3757,34958
01/21/2000,84.73438,84.76563,84.64063,84.75781,4379,37180
01/24/2000,84.78125,84.875,84.75,84.86719,1574,36285
01/25/2000,84.86719,84.88281,84.82813,84.84375,1119,36164
01/26/2000,84.85938,84.875,84.76563,84.80469,2635,36429
01/27/2000,84.78906,84.78906,84.61719,84.6875,4472,36532
01/28/2000,84.61719,84.71875,84.39063,84.57031,4381,36888
01/31/2000,84.44531,84.59375,84.4375,84.46875,1907,36124
02/01/2000,84.53125,84.59375,84.46875,84.51563,3808,36422
02/02/2000,84.50781,84.59375,84.42969,84.46094,3116,36422
02/03/2000,84.46875,84.92188,84.4375,84.59375,9045,37878
02/04/2000,84.64063,84.65625,84.4375,84.45313,2214,38504
02/07/2000,84.38281,84.4375,84.32031,84.33594,1406,38912
02/08/2000,84.375,84.4375,84.34375,84.35156,2891,39749
02/09/2000,84.33594,84.375,84.25,84.36719,3592,40676
02/10/2000,84.40625,84.48438,84.34375,84.38281,4424,40808
02/11/2000,84.41406,84.46094,84.36719,84.44531,2045,40536
02/14/2000,84.45313,84.57031,84.44531,84.5625,2533,40670
02/15/2000,84.50781,84.53125,84.46875,84.51563,3283,40703
02/16/2000,84.5,84.54688,84.46875,84.52344,2458,41296
02/17/2000,84.53125,84.64063,84.38281,84.42188,4474,40778
02/18/2000,84.42188,84.5,84.39844,84.5,6157,41349
02/22/2000,84.5625,84.75,84.53125,84.73438,10839,38867
02/23/2000,84.60938,84.61719,84.51563,84.54688,0,14
02/24/2000,84.59375,84.77344,84.59375,84.77344,0,13
02/25/2000,84.70313,84.92969,84.70313,84.92188,0,24
02/28/2000,84.92969,84.9375,84.75781,84.75781,0,29
02/29/2000,84.76563,84.80469,84.66406,84.70313,0,25
03/01/2000,84.72656,84.78125,84.70313,84.74219,0,19
03/02/2000,84.71875,84.76563,84.70313,84.71094,0,30
03/03/2000,84.6875,84.875,84.65625,84.78125,0,50
03/06/2000,84.74219,84.75781,84.64063,84.67969,0,29
03/07/2000,84.625,84.8125,84.5625,84.78125,0,72
03/08/2000,84.75,84.8125,84.71094,84.76563,0,25
03/09/2000,84.8125,84.875,84.78125,84.82813,0,36
03/10/2000,84.75,84.77344,84.70313,84.71875,0,29
03/13/2000,84.84375,84.89844,84.74219,84.77344,0,30
03/14/2000,84.71875,84.875,84.64844,84.875,0,38
03/15/2000,85.21875,85.21875,84.79688,84.875,0,64
03/16/2000,84.86719,84.92969,84.82813,84.92188,0,38
03/17/2000,84.88281,84.96875,84.85938,84.92188,0,29
03/20/2000,84.875,84.90625,84.82031,84.89844,0,23
03/21/2000,84.90625,84.95313,84.875,84.91406,0,33
03/22/2000,84.96094,84.98438,84.92188,84.94531,0,36
03/23/2000,85.0625,85.09375,84.85938,84.90625,0,69
03/24/2000,84.82813,84.82813,84.6875,84.71094,0,43
03/27/2000,84.60938,84.69531,84.60938,84.69531,0,46
03/28/2000,84.70313,84.8125,84.67969,84.72656,0,43
03/29/2000,84.76563,84.78125,84.6875,84.78125,0,36
03/30/2000,84.9375,84.96875,84.8125,84.96094,0,54
03/31/2000,84.92188,85.0625,84.85938,84.98438,0,66
04/03/2000,85.01563,85.0625,84.9375,85.0625,0,50
04/04/2000,85.03125,85.70313,85.00781,85.42188,0,117
04/05/2000,85.41406,85.65625,85.29688,85.32813,0,96
04/06/2000,85.28125,85.28125,85.125,85.21875,0,83
04/07/2000,85.10156,85.25781,85.08594,85.25,0,54
04/10/2000,85.25,85.375,85.21875,85.375,0,41
04/11/2000,85.39063,85.5625,85.21875,85.27344,0,115
04/12/2000,85.21094,85.28125,85.10938,85.1875,0,59
04/13/2000,85.15625,85.3125,85.03125,85.26563,0,91
04/14/2000,85.21875,85.40625,85.09375,85.39063,0,109
04/17/2000,85.35938,85.46875,85.3125,85.32813,0,85
04/18/2000,85.3125,85.35938,85.24219,85.32031,0,43
04/19/2000,85.29688,85.375,85.25,85.375,0,50
04/20/2000,85.3125,85.33594,85.21094,85.28125,0,38
04/24/2000,85.33594,85.375,85.25781,85.28125,0,26
04/25/2000,85.1875,85.1875,85.03906,85.04688,0,23
04/26/2000,85.01563,85.04688,84.95313,85,0,39
04/27/2000,84.9375,84.96094,84.6875,84.70313,0,120
04/28/2000,84.625,84.70313,84.5625,84.60938,0,69
05/01/2000,84.5625,84.66406,84.5625,84.61719,0,31
05/02/2000,84.57813,84.64844,84.5625,84.57813,0,51
05/03/2000,84.54688,84.65625,84.5,84.55469,0,55
05/04/2000,84.48438,84.61719,84.46875,84.49219,0,80
05/05/2000,84.55469,84.5625,84.32813,84.375,0,63
05/08/2000,84.40625,84.4375,84.32813,84.32813,0,25
05/09/2000,84.35938,84.40625,84.28125,84.34375,0,63
05/10/2000,84.375,84.51563,84.35938,84.4375,0,57
05/11/2000,84.46875,84.5625,84.375,84.44531,0,44
05/12/2000,84.4375,84.45313,84.23438,84.30469,0,59
05/15/2000,84.30469,84.35938,84.30469,84.35938,0,24
05/16/2000,84.39063,84.46875,84.3125,84.34375,0,72
05/17/2000,84.28906,84.35938,84.1875,84.32813,0,51
05/18/2000,84.32031,84.34375,84.21094,84.23438,0,47
05/19/2000,84.34375,84.42188,84.33594,84.39063,0,62
05/22/2000,84.40625,84.55469,84.40625,84.5,0,63
05/23/2000,84.39063,84.42188,84.35938,84.42188,0,5
05/24/2000,84.46094,84.47656,84.42188,84.4375,0,14
05/25/2000,84.35938,84.54688,84.35938,84.54688,0,20
05/26/2000,84.5,84.60938,84.5,84.60938,0,21
05/30/2000,84.59375,84.59375,84.46875,84.46875,0,30
05/31/2000,84.46875,84.59375,84.45313,84.54688,0,43
06/01/2000,84.5625,84.82813,84.5625,84.76563,0,80
06/02/2000,84.78906,85.23438,84.76563,84.96875,0,105
06/05/2000,84.97656,85.02344,84.92188,85.02344,0,32
06/06/2000,84.96875,85,84.90625,85,0,39
06/07/2000,84.95313,85,84.92188,84.99219,0,38
06/08/2000,84.94531,84.98438,84.85938,84.98438,0,35
06/09/2000,84.92969,84.95313,84.89844,84.90625,0,39
06/12/2000,84.92188,84.99219,84.91406,84.99219,0,15
06/13/2000,84.96875,85.125,84.96875,85.0625,0,55
06/14/2000,85.07813,85.17969,85.0625,85.17188,0,49
06/15/2000,85.16406,85.19531,85.09375,85.16406,0,52
06/16/2000,85.14844,85.32813,85.14844,85.3125,0,50
06/19/2000,85.29688,85.29688,85.25,85.28125,0,14
06/20/2000,85.25781,85.25781,85.1875,85.19531,0,34
06/21/2000,85.14844,85.14844,85.03906,85.04688,0,40
06/22/2000,85.04688,85.14063,85.03125,85.0625,0,34
06/23/2000,85.08594,85.10156,84.94531,84.98438,0,51
06/26/2000,84.96875,85.125,84.96094,85.11719,0,36
06/27/2000,85.10156,85.10938,85.03125,85.10156,0,42
06/28/2000,85.08594,85.125,85.00781,85.11719,4014,52373
06/29/2000,85.14063,85.3125,85.14063,85.25,3892,54070
06/30/2000,85.28125,85.32031,85.26563,85.29688,4059,53659
07/03/2000,85.28125,85.45313,85.23438,85.4375,1522,53292
07/05/2000,85.5,85.5625,85.45313,85.46094,3752,55652
07/06/2000,85.42969,85.4375,85.35156,85.375,2053,55918
07/07/2000,85.41406,85.625,85.39844,85.46094,2660,55843
07/10/2000,85.41406,85.45313,85.375,85.44531,1452,55019
07/11/2000,85.40625,85.46875,85.375,85.4375,524,55292
07/12/2000,85.42188,85.42969,85.36719,85.39063,4294,55938
07/13/2000,85.41406,85.5,85.41406,85.49219,1046,55947
07/14/2000,85.49219,85.64063,85.27344,85.28125,3496,55454
07/17/2000,85.28906,85.29688,85.14063,85.17969,2191,56070
07/18/2000,85.17969,85.24219,85.16406,85.19531,2136,55349
07/19/2000,85.15625,85.20313,85.14063,85.17969,2615,56027
07/20/2000,85.14844,85.46875,85.14063,85.45313,1496,56159
07/21/2000,85.45313,85.5,85.40625,85.45313,0,56159
07/24/2000,85.42188,85.42969,85.375,85.39063,0,19
07/25/2000,85.42969,85.44531,85.40625,85.42188,1804,56115
07/26/2000,85.41406,85.48438,85.41406,85.4375,0,56115
07/27/2000,85.46875,85.54688,85.375,85.49219,0,50
07/28/2000,85.5,85.5,85.35938,85.46094,2499,56637
07/31/2000,85.42188,85.48438,85.40625,85.46094,2661,55730
08/01/2000,85.46875,85.53125,85.46875,85.52344,972,54309
08/02/2000,85.52344,85.59375,85.51563,85.59375,490,54364
08/03/2000,85.625,85.67969,85.60156,85.60938,2600,54816
08/04/2000,85.61719,85.8125,85.61719,85.75781,3790,54816
08/07/2000,85.75781,85.75781,85.67188,85.67969,672,54664
08/08/2000,85.67188,85.75,85.64844,85.74219,0,54664
08/09/2000,85.71875,85.73438,85.64063,85.71875,0,54986
08/10/2000,85.70313,85.76563,85.69531,85.75,0,54635
08/11/2000,85.75,85.79688,85.57813,85.60156,3573,51144
08/14/2000,85.60156,85.61719,85.5625,85.60938,827,50965
08/15/2000,85.5625,85.5625,85.51563,85.53906,0,50965
08/16/2000,85.51563,85.53125,85.45313,85.50781,2889,51276
08/17/2000,85.51563,85.54688,85.49219,85.52344,1748,50811
08/18/2000,85.5,85.57813,85.49219,85.57031,6282,50903
08/21/2000,85.53125,85.5625,85.50781,85.5625,9741,47362
08/22/2000,85.54688,85.60938,85.54688,85.58594,4433,47152
08/23/2000,85.61719,85.6875,85.61719,85.6875,2430,10343
08/24/2000,85.75,85.77344,85.73438,85.74219,12429,16727
08/25/2000,85.73438,85.78125,85.6875,85.74219,3078,19409
08/28/2000,85.75781,85.75781,85.65625,85.70313,11524,19409
08/29/2000,85.6875,85.6875,85.61719,85.63281,11524,19409
08/30/2000,85.625,85.66406,85.54688,85.65625,10608,27788
08/31/2000,85.6875,85.85156,85.67188,85.83594,9548,27788
09/01/2000,85.875,86.03125,85.875,86.00781,4002,38285
09/05/2000,85.98438,86.01563,85.95313,86.00781,5649,38965
09/06/2000,85.96875,85.98438,85.9375,85.95313,4761,38814
09/07/2000,85.91406,85.96875,85.89063,85.90625,2885,38094
09/08/2000,85.9375,85.99219,85.9375,85.96094,4833,38721
09/11/2000,85.94531,85.94531,85.875,85.92188,3260,39850
09/12/2000,85.92969,85.95313,85.89063,85.91406,4526,41391
09/13/2000,85.94531,86.02344,85.9375,86.01563,3089,41462
09/14/2000,86.04688,86.08594,85.9375,85.99219,3242,41933
09/15/2000,86.02344,86.08594,86.01563,86.0625,7052,44391
09/18/2000,86.07031,86.16406,86.07031,86.14063,6236,42673
09/19/2000,86.04688,86.10938,86.04688,86.08594,2031,43630
09/20/2000,86.07813,86.08594,86,86,7351,45485
09/21/2000,86.0625,86.0625,85.9375,86.01563,2526,44300
09/22/2000,86.16406,86.1875,86.07813,86.09375,2526,44300
09/25/2000,86.01563,86.05469,86.00781,86.04688,2592,52263
09/26/2000,86.04688,86.125,86.01563,86.11719,2135,52754
09/27/2000,86.04688,86.125,86.03906,86.11719,2135,52754
09/28/2000,86.09375,86.14844,86.05469,86.0625,2737,53501
09/29/2000,86.125,86.17188,86.09375,86.09375,2170,53789
10/02/2000,86.10156,86.125,86.09375,86.11719,3542,52819
10/03/2000,86.07813,86.08594,86.01563,86.04688,5114,52370
10/04/2000,86.0625,86.08594,86,86.00781,3358,51637
10/05/2000,86.01563,86.04688,85.96875,86.04688,3040,50855
10/06/2000,86.03125,86.07031,85.91406,86.0625,5983,49976
10/10/2000,86.02344,86.08594,86.02344,86.02344,2043,49802
10/11/2000,86.21875,86.26563,86.14063,86.16406,2043,49802
10/12/2000,86.13281,86.45313,86.11719,86.34375,7662,52597
10/13/2000,86.44531,86.44531,86.34375,86.39063,13992,55921
10/16/2000,86.25,86.33594,86.25,86.28906,13992,55921
10/17/2000,86.3125,86.42188,86.28906,86.40625,4094,55099
10/18/2000,86.45313,86.67188,86.375,86.39844,5988,55041
10/19/2000,86.28125,86.42188,86.26563,86.35156,3619,54846
10/20/2000,86.38281,86.39844,86.34375,86.36719,3619,54846
10/23/2000,86.40625,86.45313,86.35938,86.41406,1339,55054
10/24/2000,86.36719,86.36719,86.28125,86.35156,3352,54124
10/25/2000,86.40625,86.42969,86.21094,86.24219,3132,53805
10/26/2000,86.1875,86.28906,86.1875,86.21094,3132,53805
10/27/2000,86.25,86.25,86.16406,86.16406,2251,54098
10/30/2000,86.1875,86.19531,86.10938,86.125,1321,55020
10/31/2000,86.14063,86.21875,86.11719,86.15625,3246,54740
11/01/2000,86.23438,86.25781,86.20313,86.25,3246,54740
11/02/2000,86.27344,86.28906,86.25,86.25781,2176,54973
11/03/2000,86.28125,86.3125,86.125,86.13281,2176,54973
11/06/2000,86.07813,86.09375,86.04688,86.0625,2111,54676
11/07/2000,86.0625,86.08594,86.0625,86.07031,2111,54676
11/08/2000,86.07031,86.08594,86.04688,86.07031,2645,54400
11/09/2000,86.10938,86.25,86.10938,86.15625,2468,54066
11/10/2000,86.20313,86.21094,86.14844,86.17969,8037,53815
11/13/2000,86.25781,86.32813,86.23438,86.24219,8037,53815
11/14/2000,86.22656,86.22656,86.15625,86.20313,5457,55854
11/15/2000,86.19531,86.25,86.1875,86.21875,2369,57919
11/16/2000,86.22656,86.26563,86.21094,86.25781,1190,57797
11/17/2000,86.25781,86.28906,86.1875,86.23438,1674,57644
11/20/2000,86.28125,86.3125,86.26563,86.26563,2076,57320
11/21/2000,86.25,86.28125,86.24219,86.26563,6007,54497
11/22/2000,86.35156,86.39844,86.28125,86.38281,7185,52376
11/24/2000,86.33594,86.33594,86.28125,86.29688,9479,12966
11/27/2000,86.21875,86.3125,86.21875,86.30469,6224,17051
11/28/2000,86.35938,86.41406,86.35938,86.41406,20858,30425
11/29/2000,86.42969,86.57031,86.40625,86.5625,16361,39521
11/30/2000,86.71094,86.8125,86.64844,86.73438,17898,65047
12/01/2000,86.63281,86.73438,86.60156,86.63281,7002,66037
12/04/2000,86.72656,86.75,86.67969,86.71094,7014,68001
12/05/2000,86.76563,86.97656,86.75781,86.96094,18362,74742
12/06/2000,86.96875,87.15625,86.96875,87.11719,7440,75654
12/07/2000,87.10156,87.125,86.96875,87.07813,7440,75654
12/08/2000,87.07813,87.11719,86.86719,86.99219,9270,75251
12/11/2000,86.96094,86.96094,86.92188,86.9375,5662,75146
12/12/2000,86.89844,86.92969,86.83594,86.92969,3767,77314
12/13/2000,86.96094,87.05469,86.95313,87.05469,3767,77314
12/14/2000,87.17969,87.17969,87.05469,87.11719,5114,76445
12/15/2000,87.08594,87.19531,87.05469,87.17188,3252,75311
12/18/2000,87.25,87.35156,87.24219,87.26563,3252,75311
12/19/2000,87.21875,87.24219,87.14844,87.19531,4004,75443
12/20/2000,87.36719,87.45313,87.34375,87.42969,4623,76090
12/21/2000,87.45313,87.45313,87.42969,87.42969,8413,78802
12/22/2000,87.53906,87.53906,87.53906,87.53906,9833,82793
12/26/2000,87.64063,87.67188,87.60156,87.64844,975,81512
12/27/2000,87.58594,87.59375,87.4375,87.50781,6459,82115
12/28/2000,87.46875,87.49219,87.38281,87.42188,2667,81754
12/29/2000,87.42969,87.53125,87.42188,87.47656,2667,81754
01/02/2001,87.58594,87.96875,87.58594,87.96094,6759,83035
01/03/2001,88.02344,88.11719,87.71094,87.78125,8265,82585
01/04/2001,87.89844,88.10156,87.89844,88.09375,11192,85286
01/05/2001,88.25781,88.42969,88.02344,88.39063,11192,85286
01/08/2001,88.28906,88.5625,88.27344,88.51563,9203,84439
01/09/2001,88.41406,88.41406,88.17969,88.25781,14318,85678
01/10/2001,88.24219,88.25781,88.00781,88.04688,5445,85678
01/11/2001,88.09375,88.13281,88.00781,88.04688,6271,83227
01/12/2001,88.01563,88.02344,87.71094,87.77344,10562,84376
01/16/2001,87.86719,87.92188,87.80469,87.8125,12604,80684
01/17/2001,87.71875,88,87.66406,87.89063,5462,82958
01/18/2001,88.04688,88.11719,87.88281,88.09375,7525,82346
01/19/2001,88.03906,88.21094,87.99219,88.01563,5744,82670
01/22/2001,88.0625,88.10938,88.01563,88.01563,5744,82670
01/23/2001,88.00781,88.11719,87.88281,87.89063,6531,80560
01/24/2001,87.83594,87.92969,87.78125,87.875,6531,80560
01/25/2001,87.83594,87.92969,87.78125,87.875,5838,78974
01/26/2001,88.00781,88.02344,87.91406,87.92188,7674,79716
01/29/2001,87.96094,87.97656,87.90625,87.92188,2569,79666
01/30/2001,87.94531,88.11719,87.92969,88.03125,9899,78522
01/31/2001,88.44531,88.71875,88.21094,88.67969,6144,79447
02/01/2001,88.35156,88.36719,88.24219,88.26563,0,130
02/02/2001,88.25,88.30469,88.07031,88.07813,0,111
02/05/2001,88.07031,88.10938,88.01563,88.05469,0,51
02/06/2001,87.99219,88.03906,87.94531,87.96094,0,62
02/07/2001,88.07031,88.10156,87.99219,88.00781,0,58
02/08/2001,87.96094,88.01563,87.89063,87.96875,0,68
02/09/2001,88.02344,88.13281,88,88.10156,0,69
02/12/2001,88.125,88.15625,88.0625,88.07031,0,36
02/13/2001,88.08594,88.09375,87.91406,87.95313,0,98
02/14/2001,87.9375,87.96094,87.76563,87.78906,0,93
02/15/2001,87.69531,87.75,87.66406,87.6875,0,83
02/16/2001,87.74219,87.96875,87.64844,87.94531,0,120
02/20/2001,87.89063,87.96094,87.86719,87.94531,0,55
02/21/2001,87.96094,88.0625,87.92969,87.96875,0,112
02/22/2001,87.99219,88.125,87.97656,88.10938,0,65
02/23/2001,88.20313,88.28906,88.1875,88.28125,14381,29927
02/26/2001,88.25781,88.41406,88.25,88.39844,25852,45818
02/27/2001,88.4375,88.53125,88.42188,88.44531,17645,57602
02/28/2001,88.53125,88.53125,88.34375,88.5,11626,64674
03/01/2001,88.54688,88.60938,88.40625,88.48438,11438,68487
03/02/2001,88.4375,88.51563,88.29688,88.33594,10272,71603
03/05/2001,88.36719,88.36719,88.28906,88.32813,9984,72122
03/06/2001,88.3125,88.40625,88.25781,88.36719,6932,72673
03/07/2001,88.39063,88.48438,88.375,88.46094,5364,72601
03/08/2001,88.54688,88.58594,88.48438,88.49219,4064,73057
03/09/2001,88.49219,88.50781,88.32813,88.40625,10383,76403
03/12/2001,88.42969,88.53125,88.42188,88.46094,4961,77347
03/13/2001,88.45313,88.52344,88.45313,88.48438,2551,77974
03/14/2001,88.65625,88.66406,88.64063,88.66406,5955,78842
03/15/2001,88.64063,88.91406,88.63281,88.84375,9086,81282
03/16/2001,88.85938,88.95313,88.75,88.8125,9038,79855
03/19/2001,88.70313,88.75,88.64844,88.65625,9248,75898
03/20/2001,88.63281,88.79688,88.60156,88.78906,2414,75800
03/21/2001,88.92188,88.92188,88.78906,88.83594,5442,75697
03/22/2001,88.91406,89.03125,88.82813,88.96094,5107,73795
03/23/2001,88.79688,88.88281,88.75,88.82031,3482,74136
03/26/2001,88.73438,88.78125,88.71875,88.77344,2340,75798
03/27/2001,88.75,88.875,88.46875,88.5,5403,75581
03/28/2001,88.55469,88.64844,88.50781,88.59375,3801,76745
03/29/2001,88.64844,88.71094,88.60938,88.6875,3823,77258
03/30/2001,88.63281,88.90625,88.5625,88.84375,8364,76789
04/02/2001,88.90625,88.92188,88.66406,88.79688,6529,76002
04/03/2001,88.75,88.90625,88.75,88.88281,6354,76561
04/04/2001,88.90625,88.99219,88.84375,88.97656,4384,77492
04/05/2001,88.86719,88.98438,88.85938,88.91406,5789,77589
04/06/2001,88.94531,89.14063,88.90625,89.07813,7166,77810
04/09/2001,89.04688,89.09375,89.01563,89.03906,2976,77937
04/10/2001,88.99219,88.99219,88.78125,88.82031,6960,75824
04/11/2001,88.71875,88.71875,88.55469,88.67969,3816,74608
04/12/2001,88.625,88.78125,88.5625,88.57031,3634,74720
04/16/2001,88.54688,88.58594,88.3125,88.3125,5596,74976
04/17/2001,88.53125,88.54688,88.36719,88.49219,7583,76146
04/18/2001,88.35938,88.8125,88.15625,88.78906,12260,73167
04/19/2001,88.875,88.89844,88.61719,88.61719,10285,70570
04/20/2001,88.59375,88.73438,88.58594,88.69531,9018,67656
04/23/2001,88.78906,88.92188,88.77344,88.89063,7873,68455
04/24/2001,88.92188,88.96875,88.84375,88.89063,6889,67451
04/25/2001,88.90625,88.96875,88.71875,88.71875,4477,67315
04/26/2001,88.69531,88.84375,88.66406,88.82813,5692,65595
04/27/2001,88.80469,88.8125,88.59375,88.59375,7368,64420
04/30/2001,88.54688,88.59375,88.42969,88.59375,5110,65965
05/01/2001,88.60938,88.72656,88.5625,88.67188,2818,65401
05/02/2001,88.6875,88.71875,88.60156,88.60938,5140,65251
05/03/2001,88.625,88.71875,88.60938,88.67188,4074,63607
05/04/2001,88.67969,88.9375,88.67188,88.80469,6609,62999
05/07/2001,88.88281,88.88281,88.82031,88.85938,1627,62625
05/08/2001,88.89844,88.94531,88.85156,88.89063,3069,62477
05/09/2001,88.95313,88.96875,88.89063,88.92969,4823,62743
05/10/2001,88.91406,88.91406,88.77344,88.78906,6199,63333
05/11/2001,88.77344,88.77344,88.4375,88.47656,5847,62482
05/14/2001,88.53125,88.65625,88.5,88.60938,3673,63295
05/15/2001,88.59375,88.70313,88.45313,88.59375,11494,65530
05/16/2001,88.67188,88.71875,88.59375,88.65625,6063,63666
05/17/2001,88.60938,88.60938,88.4375,88.53906,5105,62714
05/18/2001,88.48438,88.55469,88.40625,88.47656,6701,62495
05/21/2001,88.41406,88.47656,88.39844,88.44531,9591,58593
05/22/2001,88.48438,88.53125,88.48438,88.53125,9838,58215
05/23/2001,88.5,88.5625,88.5,88.53125,11701,17226
05/24/2001,88.59375,88.59375,88.375,88.375,8079,21458
05/25/2001,88.40625,88.4375,88.34375,88.4375,12752,28949
05/29/2001,88.5,88.5,88.40625,88.40625,17985,40384
05/30/2001,88.4375,88.46875,88.40625,88.4375,18274,47906
05/31/2001,88.5,88.625,88.46875,88.625,5521,49096
06/01/2001,88.64063,88.75781,88.4375,88.625,8510,51968
06/04/2001,88.625,88.65625,88.59375,88.63281,4277,51677
06/05/2001,88.64844,88.82031,88.625,88.8125,5632,51452
06/06/2001,88.78125,88.80469,88.70313,88.79688,5209,52096
06/07/2001,88.79688,88.875,88.71875,88.79688,3919,52547
06/08/2001,88.75,88.77344,88.69531,88.69531,4590,53983
06/11/2001,88.72656,88.8125,88.71875,88.79688,2372,54346
06/12/2001,88.8125,88.88281,88.8125,88.85938,7740,55841
06/13/2001,88.85938,88.9375,88.75,88.89063,4473,56552
06/14/2001,88.90625,89.02344,88.89063,88.99219,7449,57356
06/15/2001,89.01563,89.14063,89.01563,89.04688,5254,55239
06/18/2001,89.10938,89.17969,89.09375,89.125,5998,57279
06/19/2001,89.10938,89.17188,89.03125,89.14844,3551,56824
06/20/2001,89.20313,89.25,89.15625,89.21875,3902,57280
06/21/2001,89.21875,89.24219,89.125,89.20313,3315,56847
06/22/2001,89.21875,89.36719,89.1875,89.36719,3593,56488
06/25/2001,89.3125,89.32813,89.28906,89.32031,1355,56148
06/26/2001,89.34375,89.34375,89.07031,89.17969,7266,56309
06/27/2001,89.13281,89.24219,88.97656,88.99219,9986,57729
06/28/2001,88.94531,88.95313,88.63281,88.69531,19473,57729
06/29/2001,88.60156,88.71875,88.53125,88.67188,8950,52528
07/02/2001,88.69531,88.83594,88.65625,88.83594,4356,53584
07/03/2001,88.83594,88.83594,88.71875,88.71875,5136,54153
07/05/2001,88.80469,88.80469,88.625,88.69531,8146,54724
07/06/2001,88.71875,88.91406,88.6875,88.875,4695,54249
07/09/2001,88.875,88.92969,88.84375,88.89063,2924,54348
07/10/2001,88.92969,89.0625,88.875,89.03906,5777,53762
07/11/2001,89.10156,89.16406,89.00781,89.03906,7374,55094
07/12/2001,88.98438,89.125,88.98438,89.07031,7175,58210
07/13/2001,88.98438,89.03125,88.91406,89.02344,3877,57155
07/16/2001,89.07031,89.10938,89.01563,89.09375,3068,56819
07/17/2001,89.10938,89.14063,89.03125,89.0625,4255,57858
07/18/2001,89.07813,89.39844,88.96875,89.39844,5331,57005
07/19/2001,89.35156,89.35156,89.27344,89.33594,4646,57767
07/20/2001,89.38281,89.39844,89.28125,89.32813,1946,58389
07/23/2001,89.30469,89.35156,89.26563,89.32813,600,58160
07/24/2001,89.39844,89.41406,89.35156,89.39844,2093,58190
07/25/2001,89.3125,89.39844,89.3125,89.33594,3546,57747
07/26/2001,89.33594,89.46875,89.26563,89.46094,6518,58322
07/27/2001,89.46875,89.5625,89.46875,89.5625,2647,58561
07/30/2001,89.57031,89.64844,89.53125,89.61719,1591,57749
07/31/2001,89.63281,89.77344,89.61719,89.71094,3746,56934
08/01/2001,89.65625,89.75,89.60156,89.64063,4087,58225
08/02/2001,89.57031,89.61719,89.5,89.5,1109,58438
08/03/2001,89.50781,89.53906,89.38281,89.5,5324,59293
08/06/2001,89.55469,89.61719,89.53906,89.5625,4900,58993
08/07/2001,89.60938,89.64844,89.54688,89.57031,5592,59857
08/08/2001,89.60156,89.83594,89.60156,89.78906,5286,59965
08/09/2001,89.85938,89.89844,89.71875,89.76563,5402,61790
08/10/2001,89.79688,89.91406,89.78125,89.88281,5232,62838
08/13/2001,89.92969,90,89.92969,89.97656,5211,62320
08/14/2001,89.89844,89.90625,89.82031,89.89844,5755,65448
08/15/2001,89.82813,89.88281,89.70313,89.75,5536,65680
08/16/2001,89.75,89.90625,89.66406,89.84375,8056,68033
08/17/2001,89.92969,90.02344,89.91406,90.02344,7188,70415
08/20/2001,89.9375,89.9375,89.82813,89.86719,6935,69535
08/21/2001,89.86719,89.875,89.76563,89.875,5777,69708
08/22/2001,89.82031,89.90625,89.73438,89.85156,6828,67645
08/23/2001,89.84375,89.90625,89.84375,89.90625,6325,13419
08/24/2001,89.83594,89.875,89.77344,89.83594,11945,20068
08/27/2001,89.83594,89.90625,89.82031,89.82031,15537,26994
08/28/2001,89.89063,90.01563,89.85156,90.01563,12723,33534
08/29/2001,90.02344,90.10938,90,90.07031,15932,41422
08/30/2001,90.09375,90.28125,90.09375,90.21094,21231,46394
08/31/2001,90.20313,90.21875,90.05469,90.14844,9835,50037
09/04/2001,90.08594,90.15625,89.67969,89.72656,14912,53384
09/05/2001,89.80469,89.90625,89.80469,89.85156,11756,59692
09/06/2001,89.9375,90.14844,89.91406,90.11719,8910,64772
09/07/2001,90.15625,90.42969,90.15625,90.33594,7398,66947
09/10/2001,90.41406,90.46875,90.3125,90.375,4330,68319
09/13/2001,91.08594,91.67969,91.08594,91.53125,19525,71873
09/14/2001,91.65625,91.74219,91.30469,91.65625,10624,73054
09/17/2001,91.59375,91.77344,91.42969,91.49219,10276,69053
09/18/2001,91.59375,91.59375,91.375,91.46094,8805,68402
09/19/2001,91.5625,91.75,91.49219,91.63281,7971,67194
09/20/2001,91.70313,91.76563,91.42969,91.51563,6965,66200
09/21/2001,91.64844,91.67969,91.375,91.46094,8934,66362
09/24/2001,91.28906,91.44531,91.27344,91.39844,2458,66546
09/25/2001,91.47656,91.65625,91.47656,91.5625,5653,67849
09/26/2001,91.57031,91.67188,91.49219,91.67188,3975,63940
09/27/2001,91.71094,91.80469,91.69531,91.72656,5931,61587
09/28/2001,91.75,91.78125,91.59375,91.60156,4925,60993
10/01/2001,91.60156,91.69531,91.5625,91.64844,3141,60497
10/02/2001,91.69531,91.77344,91.64063,91.77344,6160,61762
10/03/2001,91.89844,91.94531,91.74219,91.78125,5686,62223
10/04/2001,91.84375,91.86719,91.64844,91.77344,7374,63614
10/05/2001,91.82031,91.9375,91.74219,91.86719,3568,61760
10/09/2001,91.82031,91.875,91.80469,91.80469,3202,61955
10/10/2001,91.75781,91.78125,91.6875,91.76563,4286,62425
10/11/2001,91.76563,91.76563,91.49219,91.57031,8911,63886
10/12/2001,91.60156,91.74219,91.52344,91.71875,4536,63859
10/15/2001,91.74219,91.8125,91.73438,91.78906,2436,63469
10/16/2001,91.8125,91.85156,91.77344,91.82813,4401,64010
10/17/2001,91.71094,91.875,91.64844,91.79688,4659,64923
10/18/2001,91.75,91.82813,91.72656,91.82813,6305,65803
10/19/2001,91.85156,91.89844,91.77344,91.8125,5197,67739
10/22/2001,91.82031,91.82031,91.79688,91.8125,3392,68914
10/23/2001,91.71094,91.875,91.71094,91.82813,5546,69429
10/24/2001,91.80469,91.96875,91.78906,91.92969,4028,69104
10/25/2001,91.99219,92.23438,91.99219,92.14844,9789,69915
10/26/2001,92.16406,92.23438,92.125,92.17969,4013,69511
10/29/2001,92.28125,92.33594,92.24219,92.28906,7398,67701
10/30/2001,92.35156,92.51563,92.33594,92.51563,7993,68506
10/31/2001,92.50781,92.625,92.21094,92.59375,8090,68315
11/01/2001,92.57813,92.64063,92.42188,92.47656,6514,67808
11/02/2001,92.46094,92.58594,92.41406,92.5,7436,69124
11/05/2001,92.5,92.57813,92.48438,92.52344,5121,69189
11/06/2001,92.53125,92.67969,92.30469,92.66406,10001,72069
11/07/2001,92.75781,92.85938,92.71094,92.78125,6769,73310
11/08/2001,92.73438,92.73438,92.55469,92.57031,5598,71793
11/09/2001,92.58594,92.64844,92.5,92.52344,7473,74093
11/13/2001,92.46875,92.48438,92.39844,92.4375,6241,73316
11/14/2001,92.3125,92.3125,92.07031,92.10938,9212,70544
11/15/2001,91.83594,92.01563,91.55469,91.57031,7813,71359
11/16/2001,91.65625,91.6875,91.3125,91.33594,8754,72919
11/19/2001,91.54688,91.75,91.46094,91.75,10225,73396
11/20/2001,91.79688,91.85938,91.53125,91.625,8440,71084
11/21/2001,92.29688,92.29688,91.85938,91.98438,6551,70892
11/23/2001,92.01563,92.07031,91.85156,91.88281,2699,70049
11/26/2001,91.875,92.07031,91.85156,91.88281,9795,66825
11/27/2001,91,91.34375,90.94531,91.34375,20061,18815
11/28/2001,91.42188,91.65625,91.25,91.35156,21303,29446
11/29/2001,91.4375,91.84375,91.4375,91.82813,24889,44022
11/30/2001,91.86719,92,91.71875,91.97656,13973,49813
12/03/2001,91.96875,92,91.875,91.98438,7687,50313
12/04/2001,91.97656,92.0625,91.875,92.03906,9349,54186
12/05/2001,91.85938,91.88281,91.3125,91.50781,8463,54435
12/06/2001,91.28125,91.46875,91.125,91.32031,12522,53211
12/07/2001,91.32813,91.5625,91.13281,91.22656,6622,53760
12/10/2001,91.33594,91.42188,91.1875,91.34375,5375,54366
12/11/2001,91.49219,91.59375,91.40625,91.5,9562,57007
12/12/2001,91.625,91.72656,91.58594,91.64844,16076,63322
12/13/2001,91.54688,91.66406,91.21875,91.42969,11263,66873
12/14/2001,91.42969,91.42969,91.21875,91.28125,6230,67499
12/17/2001,91.22656,91.23438,90.94531,91.22656,4939,68163
12/18/2001,91.32813,91.38281,91.21875,91.35938,4523,69420
12/19/2001,91.40625,91.53125,91.3125,91.40625,5547,70317
12/20/2001,91.375,91.40625,91.25,91.38281,1381,70453
12/21/2001,91.45313,91.49219,91.32813,91.32813,3576,69994
12/24/2001,91.3125,91.34375,91.21875,91.28906,1259,70027
12/26/2001,91.21875,91.28125,91.14063,91.15625,799,70016
12/27/2001,91.10938,91.38281,91.10938,91.36719,3325,69592
12/28/2001,91.35938,91.45313,91.25,91.44531,1909,69559
12/31/2001,91.42188,91.69531,91.42188,91.64844,2050,69271
01/02/2002,91.5625,91.60156,91.3125,91.36719,5298,69586
01/03/2002,91.39844,91.46875,91.35938,91.40625,9219,74052
01/04/2002,91.40625,91.46094,91.21875,91.46094,8240,76505
01/07/2002,91.52344,91.71094,91.50781,91.71094,8152,77139
01/08/2002,91.625,91.75781,91.60938,91.70313,10008,78160
01/09/2002,91.63281,91.80469,91.63281,91.80469,12446,74877
01/10/2002,91.85156,92.05469,91.8125,92.00781,10856,76196
01/11/2002,91.94531,92.36719,91.94531,92.36719,10571,77584
01/14/2002,92.38281,92.42188,92.3125,92.36719,8328,79842
01/15/2002,92.28125,92.35156,92.17188,92.3125,18939,86319
01/16/2002,92.375,92.40625,92.21094,92.25781,6200,88097
01/17/2002,92.20313,92.24219,91.96875,92.05469,5374,89121
01/18/2002,92.09375,92.16406,91.97656,92.16406,4394,89872
01/22/2002,91.99219,92.10156,91.90625,92.08594,8662,93384
01/23/2002,91.98438,92.10156,91.84375,91.94531,5983,94632
01/24/2002,91.94531,92,91.75,91.78906,7904,95989
01/25/2002,91.71875,91.82031,91.63281,91.76563,11173,98174
01/28/2002,91.74219,91.82031,91.625,91.80469,3136,98058
01/29/2002,91.71875,92.10156,91.6875,92.08594,7912,96491
01/30/2002,92.13281,92.13281,91.9375,92.05469,9029,99201
01/31/2002,91.875,91.96875,91.75,91.8125,15404,103322
02/01/2002,91.80469,92.00781,91.71875,92.00781,11295,104180
02/04/2002,92.07813,92.1875,92.03125,92.1875,6129,102721
02/05/2002,92.28125,92.32031,92.09375,92.21094,9811,101911
02/06/2002,92.22656,92.32031,92.19531,92.21875,4935,101355
02/07/2002,92.15625,92.24219,92.09375,92.24219,4158,101355
02/08/2002,92.19531,92.39063,92.15625,92.35938,2379,101894
02/11/2002,92.28125,92.35938,92.28125,92.32813,2464,100452
02/12/2002,92.35938,92.375,92.125,92.16406,4773,101006
02/13/2002,92.125,92.125,91.9375,92.11719,11640,99340
02/14/2002,92.08594,92.14844,92.03906,92.13281,3320,98962
02/15/2002,92.14063,92.35938,92.125,92.32813,5482,99463
02/19/2002,92.34375,92.38281,92.30469,92.35156,2923,99318
02/20/2002,92.25781,92.40625,92.25781,92.32031,8622,97618
02/21/2002,92.27344,92.36719,92.21875,92.32813,16561,93597
02/22/2002,92.45313,92.46875,92.35938,92.39844,19390,87397
02/25/2002,92.39063,92.41406,92.28125,92.3125,12091,80555
02/26/2002,92.3125,92.41406,92.20313,92.21875,38247,65307
02/27/2002,92.19531,92.44531,92.14063,92.40625,26426,54375
02/28/2002,92.40625,92.42188,92.125,92.29688,28408,65144
03/01/2002,92.19531,92.25,91.99219,92.04688,18094,70335
03/04/2002,91.96875,91.96875,91.875,91.94531,18121,74994
03/05/2002,91.92188,91.95313,91.78906,91.9375,14278,77139
03/06/2002,92.03125,92.03125,91.9375,91.95313,9350,79628
03/07/2002,91.92188,91.92188,91.5625,91.57813,14142,85411
03/08/2002,91.46094,91.53125,91.25,91.28125,15089,84146
03/11/2002,91.33594,91.375,91.25,91.28125,8041,83700
03/12/2002,91.36719,91.46875,91.27344,91.34375,12366,83178
03/13/2002,91.25,91.53125,91.14844,91.46094,9966,85293
03/14/2002,91.40625,91.45313,91.17969,91.17969,10701,85740
03/15/2002,91.17188,91.39844,91.03906,91.21875,7602,86103
03/18/2002,91.20313,91.22656,91.16406,91.21094,2924,86198
03/19/2002,91.25781,91.36719,91.15625,91.25,7723,87044
03/20/2002,91.375,91.39063,91.03125,91.09375,10539,89359
03/21/2002,91.02344,91.15625,90.92969,91.10938,9731,92342
03/22/2002,90.98438,91.09375,90.92969,91.04688,3666,92146
03/25/2002,91.01563,91.01563,90.9375,91,4013,92817
03/26/2002,91.09375,91.24219,90.96094,91.1875,14563,88716
03/27/2002,91.21094,91.3125,91.17969,91.27344,6530,89060
03/28/2002,91.21875,91.34375,91.10156,91.21875,7283,91608
04/01/2002,91.29688,91.39063,91.14844,91.19531,5338,88719
04/02/2002,91.17969,91.39844,91.17188,91.38281,5853,89306
04/03/2002,91.35156,91.57031,91.33594,91.57031,5143,88590
04/04/2002,91.59375,91.71875,91.52344,91.5625,5813,88310
04/05/2002,91.50781,91.78125,91.5,91.71875,4007,88594
04/08/2002,91.73438,91.80469,91.64844,91.73438,6887,86233
04/09/2002,91.64063,91.78906,91.60156,91.77344,5103,85463
04/10/2002,91.80469,91.83594,91.75,91.78906,4668,85228
04/11/2002,91.78906,91.91406,91.78906,91.85938,4839,84880
04/12/2002,91.83594,92,91.82031,92,7519,86496
04/15/2002,92.01563,92.10156,91.96094,92.07031,4459,85534
04/16/2002,91.94531,92.03125,91.84375,92.01563,6129,86295
04/17/2002,91.89844,92.10938,91.875,92.00781,10329,87819
04/18/2002,92.02344,92.33594,92.02344,92.10938,9638,87862
04/19/2002,92,92.14063,91.98438,92.14063,4807,87839
04/22/2002,92.125,92.17188,92.09375,92.17188,6728,89763
04/23/2002,92.13281,92.1875,92.0625,92.125,6558,87767
04/24/2002,92.08594,92.32813,92.08594,92.32813,8244,88753
04/25/2002,92.46875,92.47656,92.33594,92.39063,4227,89210
04/26/2002,92.40625,92.46875,92.3125,92.46875,9664,89408
04/29/2002,92.39844,92.46875,92.36719,92.4375,4545,89367
04/30/2002,92.40625,92.48438,92.36719,92.48438,11438,91266
05/01/2002,92.5,92.63281,92.46875,92.5625,3948,90214
05/02/2002,92.47656,92.49219,92.42188,92.48438,7096,92497
05/03/2002,92.5,92.6875,92.47656,92.64063,7979,91744
05/06/2002,92.58594,92.65625,92.57031,92.60156,3310,92942
05/07/2002,92.66406,92.71875,92.58594,92.69531,7229,94133
05/08/2002,92.59375,92.59375,92.375,92.39063,8565,93319
05/09/2002,92.35938,92.51563,92.3125,92.5,4052,91696
05/10/2002,92.42969,92.66406,92.41406,92.64844,6209,92747
05/13/2002,92.64063,92.64063,92.46094,92.49219,3940,92200
05/14/2002,92.42188,92.44531,92.17969,92.29688,7003,93236
05/15/2002,92.3125,92.375,92.21094,92.375,7527,93472
05/16/2002,92.375,92.52344,92.35156,92.49219,5595,93059
05/17/2002,92.41406,92.46094,92.27344,92.30469,15492,96774
05/20/2002,92.39063,92.48438,92.39063,92.46875,6960,101556
05/21/2002,92.46094,92.59375,92.45313,92.55469,10999,97322
05/22/2002,92.67969,92.72656,92.61719,92.70313,7801,96073
05/23/2002,92.57813,92.75781,92.52344,92.59375,15794,92347
05/24/2002,92.60938,92.63281,92.5625,92.58594,7239,91891
05/28/2002,92.47656,92.60938,92.47656,92.60938,24746,84102
05/29/2002,92.61719,92.78125,92.60156,92.71094,19904,48430
05/30/2002,92.82813,92.86719,92.71875,92.83594,34288,65137
05/31/2002,92.875,92.92188,92.66406,92.78125,12813,71237
06/03/2002,92.71094,92.82813,92.60156,92.82813,17658,73667
06/04/2002,92.97656,92.99219,92.83594,92.92188,7623,76454
06/05/2002,92.84375,92.94531,92.80469,92.90625,13777,82143
06/06/2002,92.86719,93.04688,92.82813,92.97656,12341,85925
06/07/2002,93.10938,93.15625,92.88281,92.92969,7659,88329
06/10/2002,92.90625,93.03125,92.89063,92.92969,9369,90745
06/11/2002,92.92969,93.10938,92.89844,93.10938,6562,94345
06/12/2002,93.10938,93.21094,93.07031,93.17969,8196,96213
06/13/2002,93.17188,93.39063,93.17188,93.29688,8575,95922
06/14/2002,93.40625,93.55469,93.40625,93.5,9428,96892
06/17/2002,93.46875,93.46875,93.40625,93.45313,8344,94754
06/18/2002,93.53906,93.60938,93.42969,93.51563,4286,95661
06/19/2002,93.625,93.78125,93.60156,93.78125,3718,94254
06/20/2002,93.78125,93.78125,93.49219,93.50781,5937,93908
06/21/2002,93.52344,93.67188,93.49219,93.67188,4250,94248
06/24/2002,93.71875,93.72656,93.50781,93.53125,3612,93987
06/25/2002,93.53125,93.58594,93.42969,93.5625,9053,97633
06/26/2002,94.0625,94.125,93.8125,93.92188,7297,96385
06/27/2002,93.72656,93.89844,93.65625,93.71875,4413,95028
06/28/2002,93.625,93.66406,93.54688,93.66406,10329,96096
07/01/2002,93.71094,93.75,93.625,93.75,6616,96353
07/02/2002,93.82031,93.98438,93.80469,93.96875,7159,98528
07/03/2002,94,94.02344,93.9375,93.97656,6491,96322
07/05/2002,93.80469,93.90625,93.71094,93.72656,6767,97928
07/08/2002,93.85938,93.92188,93.77344,93.92188,3148,98272
07/09/2002,93.95313,94.10938,93.92188,94.10938,2955,98865
07/10/2002,94.07031,94.42188,94.03906,94.35938,7808,98092
07/11/2002,94.33594,94.49219,94.33594,94.36719,8041,99383
07/12/2002,94.25781,94.53125,94.24219,94.44531,9457,100821
07/15/2002,94.4375,94.625,94.4375,94.50781,5557,100397
07/16/2002,94.5,94.50781,94.24219,94.24219,10166,101256
07/17/2002,94.21875,94.39063,94.17188,94.39063,6174,99945
07/18/2002,94.32031,94.52344,94.28125,94.52344,5410,98215
07/19/2002,94.65625,94.71875,94.53906,94.64844,13702,97677
07/22/2002,94.75,94.92188,94.69531,94.83594,4146,98309
07/23/2002,94.78125,94.96094,94.75781,94.96094,5104,97197
07/24/2002,95.34375,95.49219,94.99219,95.03125,11873,97127
07/25/2002,94.92969,95.21094,94.92969,95.11719,8453,96479
07/26/2002,95.26563,95.33594,95.14844,95.3125,10973,99414
07/29/2002,95.10156,95.11719,94.90625,94.94531,6662,100308
07/30/2002,94.92969,95.00781,94.8125,94.86719,6645,102369
07/31/2002,94.89063,95.21094,94.875,95.19531,7007,103599
08/01/2002,95.26563,95.48438,95.25,95.38281,11742,105896
08/02/2002,95.44531,95.75,95.44531,95.73438,12988,107497
08/05/2002,95.71094,95.84375,95.71094,95.82031,7309,106611
08/06/2002,95.65625,95.71094,95.49219,95.49219,7418,104660
08/07/2002,95.55469,95.78906,95.55469,95.76563,4418,106180
08/08/2002,95.5625,95.66406,95.48438,95.49219,7214,107022
08/09/2002,95.47656,95.52344,95.40625,95.49219,10294,108574
08/12/2002,95.50781,95.55469,95.4375,95.50781,8887,108350
08/13/2002,95.53906,95.71875,95.36719,95.71875,13954,110682
08/14/2002,95.75,95.77344,95.42969,95.5,9029,111241
08/15/2002,95.27344,95.46875,95.11719,95.28906,8914,108818
08/16/2002,95.35938,95.49219,95.14844,95.1875,11379,108823
08/19/2002,95.21875,95.27344,95.17969,95.24219,4976,103524
08/20/2002,95.42188,95.57813,95.38281,95.53125,4195,104298
08/21/2002,95.33594,95.51563,95.28125,95.51563,9145,102560
08/22/2002,95.42188,95.42188,95.24219,95.25781,5247,101766
08/23/2002,95.33594,95.4375,95.3125,95.36719,5139,99986
08/26/2002,95.28906,95.44531,95.28906,95.41406,9002,95300
08/27/2002,95.36719,95.36719,95.16406,95.28125,25873,82401
08/28/2002,95.3125,95.375,95.3125,95.375,39063,65608
08/29/2002,95.46875,95.60156,95.46875,95.53906,25843,60881
08/30/2002,95.60156,95.63281,95.47656,95.51563,19573,75148
09/03/2002,95.72656,95.91406,95.67188,95.84375,19695,83132
09/04/2002,95.8125,95.97656,95.79688,95.84375,15453,89960
09/05/2002,95.96094,96.07031,95.84375,96.05469,10601,94999
09/06/2002,96.01563,96.05469,95.71875,95.75781,7464,95928
09/09/2002,95.6875,95.83594,95.65625,95.65625,8586,95961
09/10/2002,95.53125,95.71875,95.47656,95.6875,13892,97426
09/11/2002,95.5,95.58594,95.41406,95.58594,4789,97829
09/12/2002,95.60938,95.73438,95.59375,95.6875,6913,101329
09/13/2002,95.71875,95.86719,95.6875,95.86719,5845,101158
09/16/2002,95.78906,95.91406,95.78906,95.85938,5687,99675
09/17/2002,95.625,95.86719,95.625,95.86719,6559,100440
09/18/2002,95.94531,95.96875,95.84375,95.89063,8178,100303
09/19/2002,96.00781,96.125,95.9375,96.08594,5704,101365
09/20/2002,95.99219,96.10938,95.97656,96.10156,3193,101852
09/23/2002,96.15625,96.20313,96.14844,96.17969,6239,103551
09/24/2002,96.22656,96.375,96.1875,96.20313,10173,101169
09/25/2002,96.125,96.19531,96,96.07031,5153,102048
09/26/2002,96.14844,96.17188,95.96875,96.13281,6271,102493
09/27/2002,96.24219,96.39844,96.1875,96.39844,9624,101082
09/30/2002,96.46875,96.65625,96.45313,96.63281,12328,107132
10/01/2002,96.50781,96.625,96.48438,96.48438,12439,105433
10/02/2002,96.47656,96.54688,96.375,96.53906,8047,104985
10/03/2002,96.59375,96.63281,96.4375,96.5625,3621,104617
10/04/2002,96.60938,96.60938,96.21875,96.48438,7523,104655
10/07/2002,96.60156,96.60156,96.46875,96.53125,3367,106030
10/08/2002,96.51563,96.66406,96.4375,96.4375,4535,105875
10/09/2002,96.53125,96.71094,96.53125,96.71094,1733,106012
10/10/2002,96.70313,96.79688,96.54688,96.60938,7355,105202
10/11/2002,96.60156,96.60156,96.40625,96.4375,9860,108715
10/14/2002,96.4375,96.4375,96.4375,96.4375,9860,108660
10/15/2002,96.125,96.17969,96.00781,96.03906,9184,110356
10/16/2002,96.07031,96.125,95.99219,96.07031,11673,110803
10/17/2002,95.875,95.9375,95.79688,95.90625,7488,109942
10/18/2002,95.96094,95.96094,95.72656,95.91406,5149,110417
10/21/2002,95.91406,95.91406,95.63281,95.69531,7055,111816
10/22/2002,95.71094,95.71875,95.64844,95.65625,6842,111249
10/23/2002,95.77344,95.89063,95.71094,95.72656,6473,110494
10/24/2002,95.75,95.97656,95.6875,95.97656,14753,109960
10/25/2002,95.96875,96.21094,95.96875,96.21094,4631,109864
10/28/2002,96.32031,96.41406,96.29688,96.36719,3135,109491
10/29/2002,96.375,96.71094,96.375,96.59375,6140,109241
10/30/2002,96.52344,96.69531,96.50781,96.64063,4663,108956
10/31/2002,96.60156,96.78906,96.53906,96.77344,15020,103900
11/01/2002,96.70313,96.75781,96.55469,96.66406,4337,104487
11/04/2002,96.53125,96.57031,96.46875,96.54688,8799,103973
11/05/2002,96.46875,96.55469,96.44531,96.49219,8774,104921
11/06/2002,96.39063,96.71875,96.38281,96.45313,9438,108209
11/07/2002,96.35938,96.46094,96.32031,96.41406,11432,110399
11/08/2002,96.42969,96.46094,96.3125,96.46094,7726,110989
11/12/2002,96.48438,96.60156,96.48438,96.53125,4879,111219
11/13/2002,96.53125,96.64063,96.51563,96.625,6468,112381
11/14/2002,96.60156,96.60156,96.35156,96.36719,16053,112280
11/15/2002,96.19531,96.35156,96.19531,96.32031,10730,114766
11/18/2002,96.26563,96.32813,96.26563,96.32813,3426,114570
11/19/2002,96.375,96.40625,96.33594,96.35938,9339,111680
11/20/2002,96.38281,96.41406,96.17188,96.1875,11662,112991
11/21/2002,96.23438,96.23438,96.03906,96.07813,13376,110362
11/22/2002,96.0625,96.16406,95.95313,95.96875,28402,100671
11/25/2002,95.9375,96.07031,95.9375,96.02344,21534,88747
11/26/2002,96.01563,96.23438,96,96.22656,38634,68632
11/27/2002,96.17188,96.17188,95.92188,95.96094,24043,52226
11/29/2002,96.02344,96.08594,95.99219,96.08594,15728,68012
12/02/2002,95.86719,96.10938,95.80469,96.07813,16876,76799
12/03/2002,96.10156,96.13281,96.07813,96.08594,10585,82014
12/04/2002,96.17969,96.24219,96.15625,96.23438,14208,89337
12/05/2002,96.11719,96.32031,96.05469,96.27344,12330,96179
12/06/2002,96.3125,96.5625,96.27344,96.51563,7850,97688
12/09/2002,96.53125,96.60156,96.5,96.57031,4936,98529
12/10/2002,96.53906,96.59375,96.46094,96.53125,9526,100199
12/11/2002,96.54688,96.66406,96.50781,96.61719,9808,101895
12/12/2002,96.58594,96.75781,96.52344,96.70313,8130,101439
12/13/2002,96.73438,96.74219,96.58594,96.67188,4185,101763
12/16/2002,96.61719,96.65625,96.51563,96.54688,4832,101825
12/17/2002,96.53906,96.67188,96.52344,96.65625,8470,103695
12/18/2002,96.71875,96.80469,96.67969,96.79688,8470,103695
12/19/2002,96.82813,97,96.8125,96.97656,7199,103349
12/20/2002,96.92969,96.96875,96.85156,96.96875,6495,101558
12/23/2002,96.91406,96.91406,96.84375,96.91406,2888,102172
12/24/2002,96.92969,97.08594,96.92969,97.0625,1256,102635
12/26/2002,97.03906,97.13281,96.99219,97.11719,962,102830
12/27/2002,97.20313,97.34375,97.1875,97.34375,962,101922
12/30/2002,97.28125,97.36719,97.28125,97.32031,4358,102295
12/31/2002,97.28906,97.40625,97.27344,97.30469,4651,104042
01/02/2003,97.25,97.26563,96.86719,96.95313,6581,103788
01/03/2003,96.875,96.96094,96.875,96.94531,6581,103788
01/06/2003,96.92188,96.95313,96.82031,96.90625,15745,106005
01/07/2003,96.92969,97.02344,96.875,97.00781,4962,106272
01/08/2003,97.03906,97.15625,97.03906,97.15625,7507,106081
01/09/2003,97.01563,97.03125,96.82031,96.85156,8562,107123
01/10/2003,96.84375,97.0625,96.78906,96.94531,4059,106839
01/13/2003,96.89063,97,96.875,96.94531,5424,107322
01/14/2003,97.01563,97.09375,96.98438,97.03906,8122,109134
01/15/2003,97.03125,97.1875,97.03125,97.10938,5854,107342
01/16/2003,97.05469,97.10156,96.9375,97.08594,5526,107734
01/17/2003,97.17188,97.3125,97.17188,97.21875,4949,107722
01/21/2003,97.21094,97.26563,97.15625,97.26563,5671,107783
01/22/2003,97.28906,97.35938,97.27344,97.34375,5205,108167
01/23/2003,97.27344,97.32813,97.21094,97.28125,3310,109065
01/24/2003,97.34375,97.40625,97.28906,97.33594,8589,108971
01/27/2003,97.375,97.375,97.25,97.27344,7194,107879
01/28/2003,97.29688,97.3125,97.20313,97.27344,5035,107283
01/29/2003,97.27344,97.32813,97.14844,97.1875,5035,107283
01/30/2003,97.14844,97.25781,97.08594,97.24219,7203,107440
01/31/2003,97.26563,97.3125,97.21094,97.24219,5092,107641
02/03/2003,97.20313,97.26563,97.14844,97.26563,8969,107490
02/04/2003,97.32813,97.35156,97.3125,97.33594,3700,107253
02/05/2003,97.34375,97.41406,97.25,97.27344,11875,107021
02/06/2003,97.33594,97.375,97.33594,97.375,5269,107757
02/07/2003,97.36719,97.48438,97.14844,97.48438,20795,108589
02/10/2003,97.40625,97.42969,97.34375,97.39063,3693,109424
02/11/2003,97.32031,97.4375,97.3125,97.41406,6525,110854
02/12/2003,97.46094,97.47656,97.4375,97.46094,7487,110237
02/13/2003,97.50781,97.65625,97.44531,97.60156,6593,109285
02/14/2003,97.55469,97.55469,97.48438,97.49219,5321,110050
02/18/2003,97.47656,97.47656,97.33594,97.4375,6132,108395
02/19/2003,97.42969,97.54688,97.42969,97.54688,10990,105627
02/20/2003,97.51563,97.59375,97.46094,97.57031,4651,104788
02/21/2003,97.57031,97.625,97.49219,97.54688,24964,91183
02/24/2003,97.59375,97.59375,97.54688,97.59375,15677,84448
02/25/2003,97.61719,97.71094,97.61719,97.61719,29977,73909
02/26/2003,97.60156,97.67188,97.58594,97.67188,23052,65289
02/27/2003,97.72656,97.74219,97.58594,97.66406,30150,76455
02/28/2003,97.64844,97.8125,97.60156,97.78906,17073,80714
03/03/2003,97.74219,97.82031,97.71094,97.80469,14314,86928
03/04/2003,97.84375,97.89063,97.80469,97.89063,23545,96391
03/05/2003,97.91406,98.03125,97.90625,98.01563,9886,100657
03/06/2003,97.97656,97.99219,97.89063,97.96875,9212,104158
03/07/2003,98.00781,98.17188,98,98.10938,6342,104216
03/10/2003,98.17188,98.21875,98.15625,98.17969,4225,104165
03/11/2003,98.14063,98.14844,98.07031,98.10938,5999,105120
03/12/2003,98.05469,98.05469,97.95313,97.96875,6762,106820
03/13/2003,97.8125,97.875,97.625,97.67188,10241,107946
03/14/2003,97.625,97.78125,97.58594,97.71094,4865,106810
03/17/2003,97.83594,97.90625,97.5625,97.57813,6502,106973
03/18/2003,97.49219,97.60938,97.32031,97.35156,13124,107561
03/19/2003,97.3125,97.41406,97.3125,97.35156,10108,105285
03/20/2003,97.36719,97.52344,97.35938,97.39063,10443,105904
03/21/2003,97.40625,97.42188,97.1875,97.22656,11396,104909
03/24/2003,97.39844,97.46094,97.39844,97.44531,11172,104425
03/25/2003,97.54688,97.55469,97.39063,97.46875,6685,105010
03/26/2003,97.48438,97.55469,97.42969,97.52344,4646,105734
03/27/2003,97.6875,97.6875,97.64063,97.66406,9878,106004
03/28/2003,97.76563,97.85938,97.76563,97.82813,9764,102664
03/31/2003,97.95313,98.00781,97.88281,97.90625,7326,105232
04/01/2003,97.91406,97.98438,97.80469,97.91406,9246,103003
04/02/2003,97.8125,97.8125,97.6875,97.76563,5859,103419
04/03/2003,97.71875,97.90625,97.71875,97.875,5615,107121
04/04/2003,97.875,97.92188,97.77344,97.875,9893,108104
04/07/2003,97.67969,97.67969,97.57813,97.66406,3862,108802
04/08/2003,97.69531,97.82031,97.69531,97.82031,6449,108776
04/09/2003,97.86719,97.92188,97.78125,97.88281,2549,108063
04/10/2003,97.90625,97.92188,97.74219,97.75781,4076,107997
04/11/2003,97.66406,97.71875,97.53906,97.65625,7062,108168
04/14/2003,97.59375,97.59375,97.46094,97.52344,3652,107915
04/15/2003,97.5625,97.65625,97.50781,97.59375,4154,107495
04/16/2003,97.52344,97.65625,97.50781,97.63281,4181,107697
04/17/2003,97.63281,97.66406,97.58594,97.58594,6379,110691
04/21/2003,97.5625,97.58594,97.46875,97.58594,3245,110596
04/22/2003,97.64844,97.71875,97.58594,97.61719,4452,111570
04/23/2003,97.61719,97.67969,97.61719,97.65625,1941,112617
04/24/2003,97.78125,97.86719,97.74219,97.84375,9758,111561
04/25/2003,97.82031,97.96094,97.80469,97.94531,7834,112371
04/28/2003,97.94531,97.96094,97.875,97.92188,7769,115064
04/29/2003,97.85938,97.89063,97.78125,97.85156,7532,107844
04/30/2003,97.875,98.10938,97.80469,98.09375,6625,109687
05/01/2003,98.10156,98.20313,98.05469,98.10156,9546,109378
05/02/2003,98.08594,98.14063,97.95313,97.96875,23314,110327
05/05/2003,97.90625,98.03125,97.83594,98.00781,4023,110035
05/06/2003,98.01563,98.22656,97.88281,98.21094,5525,111599
05/07/2003,98.21875,98.22656,98.11719,98.22656,9645,115796
05/08/2003,98.26563,98.28125,98.10156,98.20313,14642,115145
05/09/2003,98.17188,98.17969,98.08594,98.17969,4313,115827
05/12/2003,98.28125,98.29688,98.20313,98.23438,4087,115836
05/13/2003,98.22656,98.22656,98.14063,98.1875,4591,11182
05/14/2003,98.15625,98.32813,98.15625,98.28906,7579,116366
05/15/2003,98.26563,98.26563,98.11719,98.20313,8037,114049
05/16/2003,98.22656,98.375,98.22656,98.35938,3029,10910
05/19/2003,98.44531,98.51563,98.39844,98.45313,885,7971
05/20/2003,98.40625,98.5625,98.39063,98.54688,13275,112800
05/21/2003,98.44531,98.47656,98.34375,98.38281,12822,115849
05/22/2003,98.46875,98.47656,98.36719,98.45313,24365,108129
05/23/2003,98.42969,98.46875,98.36719,98.36719,7983,105005
05/27/2003,98.39844,98.49219,98.375,98.46094,30914,93778
05/28/2003,98.40625,98.48438,98.40625,98.48438,31558,77446
05/30/2003,98.5625,98.57813,98.40625,98.57031,16117,79554
06/02/2003,98.52344,98.54688,98.47656,98.54688,15626,86203
06/03/2003,98.63281,98.82813,98.5625,98.78906,12529,103465
06/04/2003,98.82031,98.875,98.80469,98.85156,14530,94116
06/05/2003,98.85156,98.89844,98.71094,98.74219,14530,97264
06/06/2003,98.82031,98.82031,98.59375,98.71094,9543,99731
06/09/2003,98.76563,98.86719,98.75,98.85156,7550,107804
06/10/2003,98.82031,99.00781,98.82031,98.95313,7068,110198
06/11/2003,98.99219,99.02344,98.875,98.96094,3968,111296
06/12/2003,98.88281,99.05469,98.85156,99.00781,3587,109062
06/13/2003,99.01563,99.08594,98.98438,99.08594,6815,110264
06/16/2003,98.96875,99,98.84375,98.875,8875,115084
06/17/2003,98.84375,98.84375,98.65625,98.6875,5220,113540
06/18/2003,98.65625,98.75,98.625,98.65625,3929,111771
06/19/2003,98.8125,98.84375,98.6875,98.8125,6192,111847
06/20/2003,98.78125,98.8125,98.75,98.75,2496,110920
06/23/2003,98.86719,98.89844,98.82813,98.89844,4553,115180
06/24/2003,98.88281,98.99219,98.84375,98.97656,4670,115929
06/25/2003,98.98438,99,98.5625,98.625,5829,115633
06/26/2003,98.54688,98.61719,98.38281,98.39063,16683,101129
06/27/2003,98.47656,98.57031,98.38281,98.48438,5485,101417
06/30/2003,98.52344,98.625,98.46875,98.61719,16999,121221
07/01/2003,98.63281,98.75781,98.59375,98.625,14695,126604
07/02/2003,98.53125,98.69531,98.51563,98.5625,4607,99896
07/03/2003,98.59375,98.78125,98.5625,98.64063,12529,103465
07/07/2003,98.59375,98.59375,98.5,98.5625,9505,135382
07/08/2003,98.53125,98.5625,98.46875,98.46875,11070,132930
07/09/2003,98.53125,98.5625,98.5,98.5,7550,107804
07/10/2003,98.59375,98.59375,98.5625,98.59375,7068,110198
07/11/2003,98.5625,98.6875,98.5625,98.65625,3727,133336
07/14/2003,98.625,98.65625,98.5625,98.5625,4874,144815
07/15/2003,98.53125,98.5625,98.34375,98.375,1047,144590
07/16/2003,98.28125,98.40625,98.21875,98.3125,8875,115084
07/17/2003,98.34375,98.34375,98.25,98.3125,5220,113540
07/18/2003,98.34375,98.34375,98.28125,98.3125,5153,145866
07/21/2003,98.25,98.25,98.03125,98.0625,5785,163437
07/22/2003,98.0625,98.15625,98.03125,98.125,12459,166622
07/23/2003,98.1875,98.375,98.15625,98.25,4553,115180
07/24/2003,98.25,98.28125,98.15625,98.25,4670,115929
07/25/2003,98.28125,98.40625,98.21875,98.3125,6853,166158
07/28/2003,98.26563,98.29688,98.14063,98.15625,43235,93518
07/29/2003,98.08594,98.3125,98,98.02344,7964,117661
07/30/2003,98.03906,98.19531,98.01563,98.10156,16999,121221
07/31/2003,98.14844,98.16406,97.64063,97.75781,11853,122762
08/01/2003,97.5,97.84375,97.46875,97.61719,14695,126604
08/04/2003,97.76563,97.9375,97.69531,97.91406,18819,50143
08/05/2003,97.92188,97.92188,97.59375,97.625,12892,129223
08/06/2003,97.70313,97.82031,97.65625,97.8125,16347,133985
08/07/2003,97.875,97.89844,97.71875,97.88281,9505,135382
08/08/2003,98.00781,98.08594,97.92188,97.9375,11070,132930
08/11/2003,97.89844,97.89844,97.75781,97.83594,3727,133336
08/12/2003,97.8125,97.95313,97.76563,97.95313,16559,144341
08/13/2003,97.80469,97.85938,97.69531,97.72656,16445,143407
08/14/2003,97.64063,97.6875,97.54688,97.65625,4874,144815
08/15/2003,97.73438,97.8125,97.65625,97.76563,1047,144590
08/18/2003,97.71875,97.75,97.64844,97.74219,5153,145866
08/19/2003,97.69531,97.85156,97.59375,97.84375,6112,145776
08/20/2003,97.88281,97.9375,97.70313,97.75781,25191,163811
08/21/2003,97.71875,97.72656,97.42188,97.52344,5785,163437
08/22/2003,97.54688,97.60938,97.42188,97.57813,12459,166622
08/25/2003,97.625,97.625,97.46875,97.5,6853,166158
08/26/2003,97.45313,97.63281,97.40625,97.63281,20151,159022
08/27/2003,97.61719,97.64844,97.48438,97.51563,52164,127504
08/28/2003,97.52344,97.79688,97.52344,97.78906,43235,93518
08/29/2003,97.75781,97.76563,97.59375,97.71094,9173,72997
09/02/2003,97.48438,97.65625,97.46094,97.47656,23306,96218
09/03/2003,97.53125,97.5625,97.49219,97.55469,29687,104748
09/04/2003,97.63281,97.84375,97.60938,97.84375,14050,110775
09/05/2003,97.90625,98.29688,97.875,98.28906,0,0
09/08/2003,98.23438,98.46094,98.22656,98.25,15757,122653
09/09/2003,98.21875,98.29688,98.16406,98.29688,11702,127306
09/10/2003,98.30469,98.48438,98.30469,98.46094,9639,128739
09/11/2003,98.40625,98.4375,98.32813,98.35156,7536,127708
09/12/2003,98.35156,98.61719,98.35156,98.5,13038,130182
09/15/2003,98.5,98.64063,98.44531,98.61719,7418,130256
09/16/2003,98.57813,98.65625,98.53125,98.57813,6562,132117
09/17/2003,98.625,98.6875,98.55469,98.61719,7760,135020
09/18/2003,98.60938,98.61719,98.4375,98.48438,12247,137338
09/19/2003,98.55469,98.55469,98.36719,98.4375,10633,139936
09/22/2003,98.35156,98.46094,98.3125,98.45313,5221,141301
09/23/2003,98.39063,98.51563,98.38281,98.48438,2558,142551
09/24/2003,98.46875,98.63281,98.41406,98.59375,2247,142453
09/25/2003,98.59375,98.66406,98.5625,98.60938,6331,143270
09/26/2003,98.66406,98.78125,98.60156,98.75,7105,144292
09/29/2003,98.78906,98.78906,98.71875,98.72656,6243,141514
09/30/2003,98.78906,98.99219,98.75781,98.98438,8807,144957
10/01/2003,98.98438,99.08594,98.95313,99.03906,6592,141292
10/02/2003,98.96094,99,98.82031,98.97656,19556,148817
10/03/2003,98.92969,98.9375,98.58594,98.63281,12898,146005
10/06/2003,98.64844,98.77344,98.625,98.76563,2885,148063
10/07/2003,98.75,98.76563,98.64844,98.64844,4718,147185
10/08/2003,98.625,98.72656,98.60938,98.67188,2420,147568
10/09/2003,98.65625,98.65625,98.49219,98.57813,9901,147256
10/10/2003,98.61719,98.70313,98.58594,98.67188,1835,146951
10/14/2003,98.51563,98.59375,98.5,98.54688,3021,147202
10/15/2003,98.5,98.5,98.34375,98.39844,9788,145025
10/16/2003,98.35156,98.42969,98.02344,98.03906,11581,143081
10/17/2003,98.09375,98.1875,98.00781,98.17969,7820,143793
10/20/2003,98.03125,98.27344,98,98.22656,9635,142972
10/21/2003,98.23438,98.33594,98.21875,98.22656,6556,143125
10/22/2003,98.29688,98.4375,98.25781,98.40625,3941,142407
10/23/2003,98.53125,98.53125,98.28906,98.36719,3221,142600
10/24/2003,98.42188,98.57031,98.40625,98.54688,3237,143744
10/27/2003,98.42969,98.5,98.40625,98.42188,2638,144358
10/28/2003,98.32031,98.64844,98.25781,98.64063,6368,145534
10/29/2003,98.61719,98.63281,98.51563,98.53125,8870,143260
10/30/2003,98.50781,98.51563,98.28906,98.375,6215,141128
10/31/2003,98.375,98.46875,98.36719,98.42188,6088,141692
11/03/2003,98.38281,98.39063,98.21094,98.29688,7278,143716
11/04/2003,98.35938,98.39063,98.33594,98.39063,6841,143872
11/05/2003,98.36719,98.38281,98.25,98.25781,9753,145271
11/06/2003,98.23438,98.23438,98.08594,98.14844,6543,145206
11/07/2003,98.13281,98.14063,97.85938,98.0625,9708,144475
11/10/2003,98.07813,98.125,98,98.01563,0,0
11/12/2003,98.0625,98.11719,98.0625,98.08594,3414,147840
11/13/2003,98.17969,98.35938,98.17188,98.35938,7739,148373
11/14/2003,98.38281,98.51563,98.33594,98.5,7386,149035
11/17/2003,98.57031,98.64844,98.5,98.60156,8363,145545
11/18/2003,98.52344,98.58594,98.45313,98.57031,5471,144371
11/19/2003,98.58594,98.60938,98.41406,98.44531,9590,144077
11/20/2003,98.5,98.625,98.45313,98.57813,8123,142437
11/21/2003,98.59375,98.66406,98.5625,98.60156,4565,139129
11/24/2003,98.5,98.5,98.42188,98.45313,4370,117074
11/25/2003,98.42188,98.5625,98.39063,98.53125,6910,89944
11/26/2003,98.54688,98.5625,98.35938,98.36719,6767,62966
11/28/2003,98.34375,98.35938,98.25,98.28125,3893,96774
12/01/2003,98.21094,98.21094,98.00781,98.14844,10201,107751
12/02/2003,98.15625,98.21875,98.10156,98.20313,9105,111472
12/03/2003,98.16406,98.27344,98.14063,98.16406,5915,119126
12/04/2003,98.10156,98.25781,98.09375,98.24219,11452,124388
12/05/2003,98.3125,98.69531,98.28906,98.65625,9102,126734
12/08/2003,98.59375,98.66406,98.52344,98.54688,5432,127556
12/09/2003,98.54688,98.77344,98.33594,98.42969,12875,130956
12/10/2003,98.50781,98.55469,98.45313,98.54688,4797,133530
12/11/2003,98.49219,98.82813,98.46875,98.82031,7720,133435
12/12/2003,98.78125,98.97656,98.76563,98.8125,8598,137256
12/15/2003,98.72656,98.83594,98.66406,98.72656,4975,135245
12/16/2003,98.75781,98.83594,98.71875,98.79688,3713,136123
12/17/2003,98.85938,98.91406,98.82031,98.85938,7523,141568
12/18/2003,98.84375,98.85156,98.70313,98.85156,13440,146561
12/19/2003,98.84375,98.96875,98.76563,98.9375,7782,148521
12/22/2003,98.96875,98.97656,98.8125,98.89063,3651,149313
12/23/2003,98.80469,98.83594,98.63281,98.6875,6056,149643
12/24/2003,98.75,98.92969,98.6875,98.92969,9737,153164
12/26/2003,98.9375,99.00781,98.92969,99.00781,6290,157702
12/29/2003,98.97656,98.98438,98.88281,98.91406,3060,158242
12/30/2003,98.875,98.95313,98.82031,98.90625,5776,157483
12/31/2003,98.91406,98.9375,98.85938,98.92188,6909,156597
01/02/2004,98.89844,98.89844,98.6875,98.74219,5398,160420
01/05/2004,98.78125,98.78125,98.71875,98.75781,5185,160105
01/06/2004,98.84375,99,98.80469,98.96094,4070,159481
01/07/2004,98.91406,99.03125,98.88281,98.99219,8579,157421
01/08/2004,98.96875,99.01563,98.95313,99.01563,2792,155518
01/09/2004,98.96094,99.35156,98.96094,99.35156,8588,159874
01/12/2004,99.30469,99.42188,99.29688,99.34375,0,0
01/13/2004,99.34375,99.48438,99.32031,99.48438,3561,161409
01/14/2004,99.42969,99.48438,99.35938,99.4375,4539,159084
01/15/2004,99.41406,99.41406,99.28906,99.375,3281,160812
01/16/2004,99.39063,99.44531,99.32813,99.39063,5507,163594
01/20/2004,99.375,99.39844,99.28906,99.36719,2465,163295
01/21/2004,99.375,99.39844,99.35938,99.38281,4091,162068
01/22/2004,99.40625,99.48438,99.36719,99.47656,4213,162230
01/23/2004,99.47656,99.53906,99.35156,99.375,7781,166327
01/26/2004,99.34375,99.375,99.29688,99.3125,3147,166520
01/27/2004,99.34375,99.40625,99.30469,99.39844,5743,166160
01/28/2004,99.375,99.50781,98.89844,99.09375,9918,166099
01/29/2004,99.03125,99.08594,98.96094,99.07031,8213,163212
01/30/2004,99.10938,99.24219,99.10156,99.14844,7231,162818
02/02/2004,99.13281,99.22656,99.11719,99.17969,4512,164496
02/03/2004,99.28125,99.3125,99.23438,99.30469,3977,164711
02/04/2004,99.3125,99.33594,99.22656,99.29688,8368,164442
02/05/2004,99.21094,99.26563,99.07813,99.14063,7354,164790
02/06/2004,99.11719,99.35156,99.08594,99.3125,4958,164916
02/09/2004,99.3125,99.34375,99.28906,99.33594,3078,162264
02/10/2004,99.30469,99.30469,99.20313,99.23438,10678,170167
02/11/2004,99.19531,99.46094,99.17188,99.42969,10283,161864
02/12/2004,99.39844,99.44531,99.39063,99.41406,11202,161994
02/13/2004,99.50781,99.57031,99.49219,99.53906,9364,161763
02/17/2004,99.53906,99.5625,99.5,99.53125,10489,161579
02/18/2004,99.60938,99.64063,99.49219,99.54688,23890,152146
02/19/2004,99.51563,99.5625,99.46875,99.5625,26160,152146
02/20/2004,99.53906,99.57813,99.42969,99.46094,17057,139162
02/23/2004,99.42969,99.5625,99.42969,99.55469,14402,138558
02/24/2004,99.58594,99.64844,99.55469,99.625,18739,0
02/25/2004,99.60938,99.66406,99.60156,99.66406,27821,120961
02/26/2004,99.65625,99.66406,99.59375,99.64063,29548,100155
02/27/2004,99.71094,99.73438,99.66406,99.72656,15250,150505
03/01/2004,99.67188,99.74219,99.63281,99.6875,16258,156809
03/02/2004,99.65625,99.65625,99.50781,99.5625,20740,159623
03/03/2004,99.5,99.55469,99.42969,99.51563,9494,162820
03/04/2004,99.46875,99.57031,99.44531,99.55469,6797,163685
03/05/2004,99.53906,100.00781,99.53906,99.96875,11194,163616
03/08/2004,100.01563,100.07813,100,100.07031,14765,156763
03/09/2004,100.04688,100.14844,100.04688,100.125,7132,152989
03/10/2004,100.10156,100.10156,100.04688,100.07031,3088,151882
03/11/2004,100.13281,100.17969,100.00781,100.07813,8398,151977
03/12/2004,100.14844,100.14844,100.07813,100.08594,6697,150667
03/15/2004,100.11719,100.11719,99.99219,100.04688,5698,150563
03/16/2004,100.03906,100.17188,99.95313,100.16406,5161,151578
03/17/2004,100.14844,100.1875,100.10938,100.15625,6671,150990
03/18/2004,100.08594,100.14844,100.02344,100.08594,1667,151176
03/19/2004,100.05469,100.10938,100.04688,100.0625,10334,155126
03/22/2004,100.13281,100.14844,100.10156,100.14844,2915,156104
03/23/2004,100.125,100.16406,100.10156,100.14844,3705,153480
03/24/2004,100.17188,100.21094,100.17188,100.19531,1319,153124
03/25/2004,100.1875,100.1875,100.13281,100.1875,2035,153354
03/26/2004,100.15625,100.19531,100.03125,100.03906,2667,151915
03/29/2004,100.01563,100.01563,99.92969,99.96094,2726,153470
03/30/2004,100.01563,100.02344,99.92969,99.9375,6251,154404
03/31/2004,99.96094,100.05469,99.94531,100.04688,4530,158005
04/01/2004,100.03906,100.04688,99.88281,99.91406,9994,160128
04/02/2004,99.90625,99.90625,99.11719,99.45313,18112,157231
04/05/2004,99.41406,99.41406,99.32813,99.375,8665,157964
04/06/2004,99.46094,99.46094,99.41406,99.44531,4841,162586
04/07/2004,99.5,99.52344,99.44531,99.46094,3361,161865
04/08/2004,99.42188,99.49219,99.38281,99.46094,5234,161546
04/12/2004,99.42188,99.42969,99.38281,99.42969,4436,164502
04/13/2004,99.35156,99.35156,99.21094,99.21875,1746,162114
04/14/2004,99.1875,99.1875,98.96094,98.98438,4289,166726
04/15/2004,99.04688,99.10156,98.91406,99.03125,4256,171635
04/16/2004,99.14844,99.24219,99.13281,99.19531,6492,172920
04/19/2004,99.22656,99.24219,99.125,99.19531,786,169827
04/20/2004,99.09375,99.125,99.02344,99.03125,2546,173343
04/21/2004,98.77344,98.96094,98.75781,98.85938,7734,178437
04/22/2004,98.8125,98.99219,98.80469,98.98438,4268,181993
04/23/2004,98.98438,98.98438,98.69531,98.75,4319,184954
04/26/2004,98.74219,98.76563,98.71875,98.76563,2929,184405
04/27/2004,98.82031,98.89844,98.75781,98.89063,2334,184913
04/28/2004,98.86719,98.86719,98.73438,98.75,1647,186405
04/29/2004,98.625,98.82031,98.61719,98.65625,4903,185856
04/30/2004,98.66406,98.76563,98.64844,98.73438,5981,180969
05/03/2004,98.67188,98.72656,98.67188,98.71875,1781,180707
05/04/2004,98.75781,98.86719,98.58594,98.75,3044,181765
05/05/2004,98.80469,98.83594,98.71094,98.72656,4760,182714
05/06/2004,98.70313,98.70313,98.60938,98.625,4397,187771
05/07/2004,98.625,98.69531,98.10938,98.14844,12842,190121
05/10/2004,98.17969,98.25781,98.17188,98.22656,4255,192184
05/11/2004,98.22656,98.25781,98.21094,98.25,6205,195972
05/12/2004,98.27344,98.30469,98.21875,98.25781,1689,193433
05/13/2004,98.17969,98.21094,98.10938,98.13281,2984,194904
05/14/2004,98.08594,98.35156,98.05469,98.33594,3686,199582
05/17/2004,98.42969,98.49219,98.42188,98.49219,2069,194870
05/18/2004,98.40625,98.42188,98.35156,98.39063,1246,192885
05/19/2004,98.28906,98.32031,98.24219,98.28125,1066,190552
05/20/2004,98.32813,98.42188,98.32813,98.41406,6129,191297
05/21/2004,98.45313,98.47656,98.33594,98.34375,16268,187962
05/24/2004,98.36719,98.39844,98.32031,98.39063,6614,178861
05/25/2004,98.44531,98.46094,98.39844,98.39844,21522,150909
05/26/2004,98.48438,98.57031,98.47656,98.5625,43915,118126
05/27/2004,98.55469,98.72656,98.55469,98.72656,26579,121561
05/28/2004,98.63281,98.72656,98.52344,98.53125,13692,133539
06/01/2004,98.5,98.52344,98.39844,98.45313,28079,149968
06/02/2004,98.42188,98.42969,98.35156,98.36719,14267,155795
06/03/2004,98.35156,98.42969,98.3125,98.39844,7751,162098
06/04/2004,98.39063,98.4375,98.25,98.25781,10798,170912
06/07/2004,98.23438,98.35156,98.21875,98.33594,4423,175347
06/08/2004,98.3125,98.35938,98.21094,98.27344,1733,175924
06/09/2004,98.1875,98.1875,98.05469,98.13281,11806,184338
06/10/2004,98.09375,98.125,98.04688,98.125,4598,183850
06/14/2004,97.92188,97.97656,97.85156,97.86719,8980,191878
06/15/2004,97.95313,98.28906,97.94531,98.25,7811,187030
06/16/2004,98.21094,98.21875,98.08594,98.14063,4971,189893
06/17/2004,98.07813,98.22656,98.00781,98.21094,3744,187437
06/18/2004,98.26563,98.29688,98.21094,98.21875,1966,189086
06/21/2004,98.25,98.30469,98.24219,98.29688,4879,194824
06/22/2004,98.27344,98.29688,98.24219,98.29688,1528,194471
06/23/2004,98.27344,98.35938,98.25781,98.34375,3852,192853
06/24/2004,98.4375,98.52344,98.41406,98.42188,2666,196967
06/25/2004,98.44531,98.47656,98.38281,98.42969,656,197679
06/28/2004,98.4375,98.44531,98.1875,98.21094,2817,195766
06/29/2004,98.24219,98.28906,98.14844,98.28125,3730,196280
06/30/2004,98.29688,98.53125,98.28906,98.53125,5806,197166
07/01/2004,98.54688,98.70313,98.51563,98.69531,2919,196248
07/02/2004,98.61719,99.03906,98.59375,98.88281,3877,193389
07/06/2004,98.91406,98.91406,98.83594,98.875,2792,190082
07/07/2004,98.85156,98.92188,98.85156,98.89844,2413,191086
07/08/2004,98.85938,98.95313,98.84375,98.9375,4643,194926
07/09/2004,98.95313,98.97656,98.91406,98.96094,965,193910
07/12/2004,98.98438,98.99219,98.96094,98.96875,1484,195816
07/13/2004,98.88281,98.89844,98.82031,98.89844,3912,195028
07/14/2004,98.91406,98.96875,98.82813,98.84375,1525,191053
07/15/2004,98.84375,98.84375,98.78125,98.82031,816,189243
07/16/2004,98.78906,99.03906,98.78906,99.03125,5708,188911
07/19/2004,99.03125,99.03906,98.99219,99,2024,187818
07/20/2004,98.95313,98.97656,98.78125,98.78906,1627,186812
07/21/2004,98.74219,98.74219,98.63281,98.69531,2875,188140
07/22/2004,98.75,98.77344,98.67969,98.73438,811,190183
07/23/2004,98.74219,98.77344,98.73438,98.76563,519,191064
07/26/2004,98.75,98.75781,98.66406,98.6875,4250,191428
07/27/2004,98.63281,98.66406,98.51563,98.53906,4500,191177
07/28/2004,98.51563,98.625,98.47656,98.61719,1925,192713
07/29/2004,98.58594,98.69531,98.5625,98.6875,2558,193096
07/30/2004,98.6875,98.84375,98.6875,98.82031,3622,190827
08/02/2004,98.92969,98.92969,98.85156,98.88281,1245,191951
08/03/2004,98.82813,98.92969,98.82813,98.90625,2265,188933
08/04/2004,98.91406,98.96875,98.85156,98.90625,572,188559
08/05/2004,98.92969,98.98438,98.91406,98.9375,964,189189
08/06/2004,98.98438,99.57031,98.98438,99.45313,5142,189058
08/09/2004,99.39844,99.41406,99.36719,99.375,2336,188747
08/10/2004,99.34375,99.38281,99.16406,99.17188,8152,197559
08/11/2004,99.1875,99.24219,99.1875,99.23438,1318,194960
08/12/2004,99.24219,99.28906,99.17188,99.27344,965,193394
08/13/2004,99.30469,99.39844,99.29688,99.36719,6727,192609
08/16/2004,99.3125,99.33594,99.25,99.32813,1201,195496
08/17/2004,99.30469,99.42969,99.30469,99.42969,4049,196981
08/18/2004,99.5,99.52344,99.38281,99.42969,2708,195679
08/19/2004,99.44531,99.5,99.39844,99.49219,3195,197859
08/20/2004,99.51563,99.51563,99.40625,99.41406,3399,198289
08/23/2004,99.36719,99.36719,99.3125,99.33594,3815,193180
08/24/2004,99.28906,99.35938,99.25781,99.35156,13413,189964
08/25/2004,99.33594,99.44531,99.32031,99.36719,22916,177784
08/26/2004,99.35938,99.41406,99.34375,99.40625,35593,169578
08/27/2004,99.46094,99.47656,99.39844,99.40625,26707,137785
08/30/2004,99.42969,99.46875,99.40625,99.46875,10158,126121
08/31/2004,99.46094,99.65625,99.46094,99.59375,32391,131087
09/01/2004,99.67969,99.69531,99.55469,99.64844,23239,148494
09/02/2004,99.625,99.64844,99.53906,99.54688,5071,150472
09/03/2004,99.58594,99.63281,99.16406,99.24219,17131,150608
09/07/2004,99.25781,99.30469,99.23438,99.29688,10155,154631
09/08/2004,99.25781,99.51563,99.22656,99.50781,11090,160418
09/09/2004,99.5625,99.57031,99.44531,99.47656,4879,165590
09/10/2004,99.50781,99.60938,99.47656,99.47656,3722,173144
09/13/2004,99.45313,99.5,99.4375,99.48438,1493,176886
09/14/2004,99.52344,99.5625,99.44531,99.55469,11487,188073
09/15/2004,99.53906,99.53906,99.47656,99.48438,896,188948
09/16/2004,99.48438,99.70313,99.46875,99.67969,5976,186715
09/17/2004,99.6875,99.6875,99.46875,99.47656,3612,190542
09/20/2004,99.53125,99.65625,99.53125,99.64844,3970,192853
09/21/2004,99.60938,99.61719,99.47656,99.59375,1701,194478
09/22/2004,99.58594,99.60156,99.5,99.58594,4917,190773
09/23/2004,99.59375,99.67969,99.42188,99.42969,4137,187241
09/24/2004,99.4375,99.44531,99.28125,99.34375,3881,186445
09/27/2004,99.36719,99.45313,99.36719,99.42969,6475,184637
09/28/2004,99.49219,99.53906,99.44531,99.47656,4403,188266
09/29/2004,99.42188,99.42969,99.32031,99.32813,888,187469
09/30/2004,99.36719,99.39844,99.21094,99.375,9029,192661
10/01/2004,99.32813,99.38281,99.29688,99.35156,4795,192680
10/04/2004,99.28906,99.32031,99.25781,99.32031,1984,194633
10/05/2004,99.32031,99.36719,99.30469,99.33594,683,194671
10/06/2004,99.33594,99.33594,99.21875,99.24219,239,194594
10/07/2004,99.24219,99.24219,99.17188,99.23438,5146,196282
10/08/2004,99.27344,99.49219,99.25781,99.47656,1763,198504
10/12/2004,99.55469,99.57813,99.53125,99.53906,2035,200659
10/13/2004,99.48438,99.64844,99.46875,99.61719,680,202950
10/14/2004,99.67188,99.74219,99.63281,99.74219,1673,206695
10/15/2004,99.73438,99.75,99.53906,99.64063,1561,208220
10/18/2004,99.625,99.64063,99.5625,99.63281,805,208311
10/19/2004,99.58594,99.60938,99.49219,99.60156,403,210653
10/20/2004,99.64063,99.6875,99.625,99.67188,303,209981
10/21/2004,99.69531,99.71094,99.59375,99.60156,2487,220682
10/22/2004,99.5625,99.64844,99.55469,99.64844,2579,219467
10/25/2004,99.73438,99.73438,99.67188,99.67188,2824,216604
10/26/2004,99.6875,99.71094,99.65625,99.67188,3514,214638
10/27/2004,99.67969,99.69531,99.5,99.52344,1493,207886
10/28/2004,99.51563,99.61719,99.48438,99.57813,520,206875
10/29/2004,99.5625,99.64844,99.54688,99.64063,1455,206374
11/01/2004,99.61719,99.64844,99.53906,99.55469,1986,209401
11/02/2004,99.5625,99.59375,99.54688,99.58594,1182,207711
11/03/2004,99.49219,99.625,99.46875,99.61719,2171,204728
11/04/2004,99.61719,99.625,99.53125,99.53906,594,204690
11/05/2004,99.52344,99.52344,99.10156,99.21094,7101,211223
11/08/2004,99.17188,99.17969,99.14844,99.17969,1060,200564
11/09/2004,99.21094,99.21094,99.17188,99.17969,989,204647
11/10/2004,99.125,99.1875,99.07031,99.09375,838,206911
11/12/2004,99.15625,99.17969,99.09375,99.13281,716,207077
11/15/2004,99.13281,99.17969,99.05469,99.07813,447,208844
11/16/2004,99.08594,99.08594,98.96094,99.03125,3482,209581
11/17/2004,98.97656,99.14063,98.92969,99.13281,7438,223740
11/18/2004,99.125,99.13281,99.05469,99.10156,5055,228288
11/19/2004,99.13281,99.15625,98.84375,98.99219,3398,220247
11/22/2004,99.00781,99.00781,98.94531,98.97656,13961,212775
11/23/2004,98.92969,99.00781,98.92969,98.92969,22127,185213
11/24/2004,98.92969,98.92969,98.86719,98.86719,10567,176281
11/26/2004,98.82031,98.85156,98.79688,98.83594,12221,166431
11/29/2004,98.88281,98.88281,98.73438,98.77344,28787,112569
11/30/2004,98.8125,98.89844,98.78125,98.86719,32576,147325
12/01/2004,98.92188,98.96094,98.86719,98.88281,15431,158804
12/02/2004,98.79688,98.84375,98.75781,98.84375,8349,169547
12/03/2004,98.86719,99.14844,98.85156,99.07031,18179,184752
12/06/2004,99.08594,99.125,99.0625,99.10938,13830,199639
12/07/2004,99.07031,99.08594,99.02344,99.07031,13139,209543
12/08/2004,99.01563,99.16406,99.01563,99.14063,6316,219886
12/09/2004,99.14063,99.21875,99.10938,99.13281,5300,219619
12/10/2004,99.17188,99.17969,99.10156,99.10938,2570,219840
12/13/2004,99.11719,99.125,99.02344,99.04688,1029,218272
12/14/2004,99.01563,99.05469,99,99.04688,3427,219228
12/15/2004,99.07031,99.09375,99.05469,99.08594,1943,224412
12/16/2004,99.09375,99.13281,98.97656,99,2901,225742
12/17/2004,98.99219,99,98.89844,98.96875,750,228326
12/20/2004,98.97656,99.00781,98.89844,98.90625,433,231753
12/21/2004,98.92969,98.9375,98.86719,98.92969,1410,234396
12/22/2004,98.92188,98.96094,98.89844,98.96094,1425,236701
12/23/2004,98.99219,99,98.96875,98.98438,1021,237701
12/27/2004,98.92969,98.94531,98.88281,98.90625,1535,239583
12/28/2004,98.88281,98.90625,98.82031,98.90625,2033,236820
12/29/2004,98.86719,98.86719,98.80469,98.8125,2522,239468
12/30/2004,98.80469,98.89063,98.78906,98.875,2343,243357
01/03/2005,98.86719,98.91406,98.86719,98.89844,1422,250628
01/04/2005,98.88281,98.89844,98.69531,98.71094,2879,252434
01/05/2005,98.63281,98.70313,98.625,98.69531,2154,254595
01/06/2005,98.70313,98.78125,98.69531,98.75781,2545,258756
01/07/2005,98.77344,98.89844,98.64844,98.69531,622,265181
01/10/2005,98.67969,98.69531,98.61719,98.67188,370,265601
01/11/2005,98.61719,98.67188,98.61719,98.67188,1879,271867
01/12/2005,98.64844,98.74219,98.64844,98.69531,3493,269028
01/13/2005,98.6875,98.77344,98.6875,98.75,3529,279929
01/14/2005,98.71875,98.75781,98.60938,98.64844,1588,290158
01/18/2005,98.60156,98.63281,98.57813,98.63281,615,295603
01/19/2005,98.63281,98.66406,98.55469,98.65625,1343,303789
01/20/2005,98.71094,98.78906,98.6875,98.75781,4780,310308
01/21/2005,98.77344,98.88281,98.77344,98.85938,3750,314662
01/24/2005,98.84375,98.85938,98.76563,98.79688,2724,317217
01/25/2005,98.74219,98.75781,98.70313,98.75,960,312391
01/26/2005,98.70313,98.75781,98.67188,98.67969,387,308438
01/27/2005,98.64063,98.67188,98.625,98.65625,2416,310570
01/28/2005,98.67188,98.75781,98.67188,98.75,2159,307288
01/31/2005,98.65625,98.67969,98.63281,98.67969,2541,308376
02/01/2005,98.65625,98.72656,98.65625,98.6875,1138,308462
02/02/2005,98.67188,98.71094,98.63281,98.64063,593,305408
02/03/2005,98.60938,98.60938,98.5625,98.57813,746,304455
02/04/2005,98.59375,98.73438,98.57031,98.6875,5009,305780
02/07/2005,98.64063,98.65625,98.625,98.64063,4075,316785
02/08/2005,98.60938,98.60938,98.5625,98.60156,2178,329016
02/09/2005,98.60938,98.77344,98.60938,98.77344,4352,337021
02/10/2005,98.78906,98.78906,98.67188,98.69531,1617,339759
02/11/2005,98.70313,98.72656,98.57813,98.61719,12109,338942
02/14/2005,98.60938,98.60938,98.5625,98.58594,3325,336564
02/15/2005,98.57813,98.60938,98.57031,98.57813,5119,334608
02/16/2005,98.61719,98.65625,98.45313,98.46875,10202,341580
02/17/2005,98.46094,98.53125,98.44531,98.52344,12915,328320
02/18/2005,98.55469,98.55469,98.42188,98.44531,10652,325865
02/22/2005,98.4375,98.46094,98.42969,98.44531,11030,322246
02/23/2005,98.46094,98.53125,98.39063,98.42188,25348,303991
02/24/2005,98.44531,98.44531,98.35156,98.36719,30429,267165
02/25/2005,98.3125,98.32813,98.28906,98.32031,47898,172789
02/28/2005,98.3125,98.3125,98.17969,98.21094,31838,219484
03/01/2005,98.24219,98.26563,98.21094,98.23438,24820,252282
03/02/2005,98.22656,98.30469,98.21875,98.28125,25734,270134
03/03/2005,98.28906,98.32813,98.25781,98.26563,10243,272718
03/04/2005,98.29688,98.35938,98.17188,98.3125,8383,271713
03/07/2005,98.28125,98.29688,98.25,98.25781,7303,277184
03/08/2005,98.22656,98.22656,98.15625,98.21094,10438,285403
03/09/2005,98.125,98.17969,98.10938,98.11719,2208,292660
03/10/2005,98.07031,98.14063,98.05469,98.10938,9002,294988
03/11/2005,98.07031,98.07031,97.98438,98,3758,291180
03/14/2005,97.99219,98,97.95313,97.98438,4284,294513
03/15/2005,98.03125,98.04688,97.96094,97.97656,2098,294089
03/16/2005,98.00781,98.14063,97.98438,98.03125,5969,294205
03/17/2005,98.13281,98.17188,98.08594,98.10156,1968,297367
03/18/2005,98.0625,98.08594,98.03906,98.07813,6064,302935
03/21/2005,98.03906,98.0625,98.03906,98.0625,342,302121
03/22/2005,98.11719,98.15625,97.88281,97.89844,3886,308300
03/23/2005,97.85156,97.86719,97.6875,97.8125,7616,309329
03/24/2005,97.8125,97.85156,97.79688,97.79688,1912,313108
03/28/2005,97.74219,97.77344,97.72656,97.77344,2338,311195
03/29/2005,97.80469,97.82031,97.78906,97.80469,4821,312482
03/30/2005,97.84375,97.84375,97.78906,97.82031,4029,312948
03/31/2005,97.83594,97.96875,97.82813,97.96094,3430,311706
04/01/2005,97.97656,98.17188,97.92188,98.07031,13040,317587
04/04/2005,98.0625,98.14063,98.0625,98.10156,2680,313391
04/05/2005,98.10156,98.125,98.0625,98.09375,565,313292
04/06/2005,98.125,98.17969,98.125,98.16406,1669,304917
04/07/2005,98.20313,98.21875,98.10938,98.13281,4501,303204
04/08/2005,98.07031,98.09375,98.02344,98.0625,1812,298692
04/11/2005,98.03906,98.11719,98.02344,98.10156,3212,299075
04/12/2005,98.07813,98.19531,98.03906,98.1875,634,296644
04/13/2005,98.20313,98.28906,98.1875,98.27344,1556,298061
04/14/2005,98.35938,98.39844,98.3125,98.39063,1647,292510
04/15/2005,98.50781,98.57031,98.42188,98.50781,7964,293077
04/18/2005,98.5625,98.60938,98.47656,98.52344,2884,297740
04/19/2005,98.4375,98.60938,98.42969,98.59375,869,303266
04/20/2005,98.55469,98.57813,98.375,98.57031,2788,307731
04/21/2005,98.48438,98.49219,98.34375,98.36719,10231,308971
04/22/2005,98.42188,98.4375,98.35938,98.41406,2324,305986
04/25/2005,98.41406,98.41406,98.3125,98.35938,5087,311946
04/26/2005,98.39063,98.39063,98.26563,98.32813,3491,315342
04/27/2005,98.29688,98.44531,98.29688,98.38281,3747,315497
04/28/2005,98.4375,98.51563,98.40625,98.49219,1873,319936
04/29/2005,98.41406,98.46094,98.35938,98.36719,3800,330305
05/02/2005,98.35938,98.40625,98.32813,98.39844,2508,331388
05/03/2005,98.39844,98.45313,98.32813,98.34375,2488,331342
05/04/2005,98.40625,98.46094,98.35938,98.44531,3726,328116
05/05/2005,98.48438,98.61719,98.45313,98.59375,3126,317222
05/06/2005,98.57813,98.57813,98.24219,98.28125,14944,322309
05/09/2005,98.22656,98.23438,98.21875,98.22656,2615,317654
05/10/2005,98.28125,98.34375,98.27344,98.33594,1809,315817
05/11/2005,98.35156,98.47656,98.30469,98.35938,2431,312952
05/12/2005,98.34375,98.42188,98.26563,98.40625,2772,310896
05/13/2005,98.41406,98.53906,98.39844,98.52344,2763,311557
05/16/2005,98.47656,98.57813,98.47656,98.53125,2276,311291
05/17/2005,98.5,98.58594,98.45313,98.53125,4907,311768
05/18/2005,98.53906,98.65625,98.53906,98.59375,2321,313719
05/19/2005,98.53906,98.55469,98.46094,98.46094,2697,311940
05/20/2005,98.46094,98.47656,98.38281,98.39063,7986,310773
05/23/2005,98.39063,98.52344,98.38281,98.46875,20320,304834
05/24/2005,98.53125,98.5625,98.48438,98.53125,18029,293056
05/25/2005,98.54688,98.59375,98.50781,98.54688,44665,248278
05/26/2005,98.51563,98.53125,98.45313,98.49219,32061,188280
05/27/2005,98.50781,98.50781,98.4375,98.47656,27603,218168
05/31/2005,98.53125,98.61719,98.53125,98.58594,35120,262965
06/01/2005,98.65625,98.9375,98.65625,98.82813,19883,275047
06/02/2005,98.76563,98.79688,98.74219,98.78125,10720,284378
06/03/2005,98.73438,98.96094,98.64844,98.66406,9530,311084
06/06/2005,98.66406,98.66406,98.58594,98.63281,8781,327207
06/07/2005,98.70313,98.70313,98.63281,98.6875,6710,348017
06/08/2005,98.66406,98.66406,98.59375,98.60156,11117,350070
06/09/2005,98.53906,98.55469,98.42188,98.53906,10105,351655
06/10/2005,98.5,98.5,98.39063,98.40625,2927,351122
06/13/2005,98.4375,98.4375,98.39063,98.40625,6269,345364
06/14/2005,98.42188,98.47656,98.41406,98.41406,8669,347201
06/15/2005,98.47656,98.5,98.375,98.39844,8013,339566
06/16/2005,98.39063,98.48438,98.34375,98.46875,5625,342532
06/17/2005,98.4375,98.46875,98.42188,98.44531,2013,339948
06/20/2005,98.44531,98.44531,98.39063,98.42188,827,340941
06/21/2005,98.40625,98.49219,98.39844,98.46094,8869,347316
06/22/2005,98.53906,98.65625,98.52344,98.64844,1861,351482
06/23/2005,98.61719,98.63281,98.57813,98.63281,1773,351470
06/24/2005,98.66406,98.73438,98.66406,98.73438,13665,349559
06/27/2005,98.74219,98.74219,98.6875,98.73438,2002,355514
06/28/2005,98.67188,98.67969,98.60938,98.61719,4946,356567
06/29/2005,98.60938,98.67188,98.54688,98.57031,2692,355666
06/30/2005,98.60938,98.64063,98.50781,98.57031,7401,365277
07/01/2005,98.53125,98.53906,98.38281,98.39844,6930,364436
07/05/2005,98.33594,98.36719,98.28906,98.32031,4511,351916
07/06/2005,98.35156,98.35938,98.32031,98.34375,1966,358708
07/07/2005,98.57031,98.57031,98.4375,98.45313,1827,362668
07/08/2005,98.38281,98.42969,98.32031,98.32813,5580,360784
07/11/2005,98.33594,98.33594,98.25,98.29688,5172,366042
07/12/2005,98.30469,98.3125,98.25781,98.25781,5523,370433
07/13/2005,98.22656,98.26563,98.20313,98.23438,15301,369660
07/14/2005,98.22656,98.28906,98.21094,98.23438,849,368479
07/15/2005,98.26563,98.27344,98.20313,98.21875,2309,366866
07/18/2005,98.20313,98.20313,98.16406,98.17969,1354,367846
07/19/2005,98.16406,98.25,98.13281,98.22656,3188,367566
07/20/2005,98.25781,98.25781,98.125,98.20313,4154,354037
07/21/2005,98.19531,98.19531,98.0625,98.08594,1697,357300
07/22/2005,98.11719,98.17188,98.11719,98.14844,438,355004
07/25/2005,98.13281,98.14844,98.08594,98.10156,5107,356532
07/26/2005,98.10156,98.10156,98.08594,98.09375,370,359096
07/27/2005,98.10938,98.11719,98.02344,98.03125,445,358324
07/28/2005,98.01563,98.07813,97.99219,98.07031,856,357567
07/29/2005,98.07813,98.07813,97.95313,97.96875,3140,359127
08/01/2005,97.94531,97.95313,97.89844,97.92969,3092,360483
08/02/2005,97.92188,97.95313,97.90625,97.91406,1342,359871
08/03/2005,97.9375,97.98438,97.92969,97.96875,1714,361854
08/04/2005,97.96875,97.99219,97.9375,97.95313,4550,364339
08/05/2005,97.96094,97.96094,97.80469,97.8125,4587,362568
08/08/2005,97.79688,97.79688,97.73438,97.75,1165,368724
08/09/2005,97.71094,97.79688,97.71094,97.79688,2219,367048
08/10/2005,97.84375,97.84375,97.75,97.79688,1734,371767
08/11/2005,97.77344,97.88281,97.77344,97.88281,3438,370812
08/12/2005,97.92188,97.97656,97.89063,97.97656,3989,367620
08/15/2005,97.96875,97.96875,97.90625,97.92969,1031,369747
08/16/2005,97.90625,98.01563,97.89844,98,1385,368946
08/17/2005,98,98,97.94531,97.94531,2666,370786
08/18/2005,97.98438,98.03125,97.96875,98.03125,2210,369029
08/19/2005,98.03906,98.03906,97.95313,98.01563,2173,369653
08/22/2005,97.97656,98.03906,97.94531,98.02344,8418,362673
08/23/2005,98,98.10156,98,98.08594,12126,348645
08/24/2005,98.09375,98.13281,98.04688,98.07813,12464,325523
08/25/2005,98.07031,98.08594,98.02344,98.07031,25593,302972
08/26/2005,98.03906,98.04688,97.94531,97.96094,13778,286361
08/29/2005,98.00781,98.00781,97.96094,97.96094,41152,224559
08/30/2005,97.98438,98.20313,97.98438,98.19531,37166,146223
08/31/2005,98.03125,98.28125,98.02344,98.27344,21945,245750
09/01/2005,98.24219,98.52344,98.24219,98.46094,11844,275613
09/02/2005,98.5,98.5,98.28906,98.4375,11183,316646
09/06/2005,98.32031,98.36719,98.27344,98.32031,4688,320295
09/07/2005,98.30469,98.30469,98.20313,98.21875,9595,334263
09/08/2005,98.27344,98.29688,98.16406,98.20313,4291,339159
09/09/2005,98.22656,98.24219,98.1875,98.19531,11406,344231
09/12/2005,98.14063,98.15625,98.10156,98.14844,2143,341542
09/13/2005,98.13281,98.24219,98.13281,98.22656,3508,345432
09/14/2005,98.27344,98.28125,98.1875,98.19531,508,341685
09/15/2005,98.24219,98.28125,98.14844,98.17969,3786,347559
09/16/2005,98.17969,98.19531,98.07031,98.07813,12925,332924
09/19/2005,98.09375,98.1875,98.07813,98.15625,2235,333094
09/20/2005,98.13281,98.13281,97.96875,98.03125,5463,315731
09/21/2005,98.07813,98.10938,98.07031,98.08594,1709,322787
09/22/2005,98.20313,98.20313,98.10156,98.11719,3551,325850
09/23/2005,98.05469,98.07813,97.96094,97.96875,2143,322562
09/26/2005,97.89844,97.91406,97.85156,97.91406,7118,320429
09/27/2005,97.86719,97.92969,97.80469,97.85156,7834,318401
09/28/2005,97.82031,97.86719,97.77344,97.83594,4066,319067
09/29/2005,97.875,97.875,97.76563,97.78125,4753,321285
09/30/2005,97.75781,97.75781,97.65625,97.67188,8102,332764
10/03/2005,97.69531,97.69531,97.58594,97.60156,2393,330770
10/04/2005,97.59375,97.67188,97.57813,97.59375,3502,332536
10/05/2005,97.63281,97.67969,97.60156,97.61719,297,333490
10/06/2005,97.67188,97.71875,97.64844,97.65625,6141,331738
10/07/2005,97.61719,97.66406,97.47656,97.65625,7996,340346
10/11/2005,97.61719,97.61719,97.57031,97.61719,2288,347437
10/12/2005,97.5625,97.60156,97.53125,97.5625,908,355971
10/13/2005,97.50781,97.55469,97.50781,97.54688,8755,349233
10/14/2005,97.52344,97.61719,97.46094,97.50781,16341,343013
10/17/2005,97.51563,97.53906,97.49219,97.51563,7063,347862
10/18/2005,97.51563,97.55469,97.49219,97.53906,6796,355274
10/19/2005,97.60938,97.625,97.5625,97.5625,5353,360771
10/20/2005,97.50781,97.55469,97.5,97.53906,1984,362323
10/21/2005,97.5625,97.66406,97.55469,97.63281,6386,369173
10/24/2005,97.57813,97.58594,97.53125,97.5625,1402,365965
10/25/2005,97.54688,97.54688,97.44531,97.45313,3469,372272
10/26/2005,97.34375,97.38281,97.3125,97.33594,530,357685
10/27/2005,97.39063,97.42969,97.33594,97.35938,2766,355877
10/28/2005,97.38281,97.39844,97.28906,97.33594,1916,356628
10/31/2005,97.29688,97.35938,97.28906,97.32813,4398,356592
11/01/2005,97.35156,97.375,97.25781,97.27344,3828,355793
11/02/2005,97.21094,97.29688,97.20313,97.25781,5710,363381
11/03/2005,97.26563,97.29688,97.19531,97.20313,2764,366827
11/04/2005,97.16406,97.25781,97.16406,97.20313,1485,361799
11/07/2005,97.25,97.25,97.17969,97.20313,8216,365634
11/08/2005,97.26563,97.3125,97.26563,97.28125,1989,362253
11/09/2005,97.29688,97.29688,97.15625,97.17188,613,362352
11/10/2005,97.19531,97.26563,97.19531,97.26563,9246,365514
11/14/2005,97.22656,97.23438,97.16406,97.17969,1148,369037
11/15/2005,97.1875,97.23438,97.15625,97.21875,4235,369002
11/16/2005,97.24219,97.34375,97.24219,97.33594,8533,358532
11/17/2005,97.32813,97.44531,97.30469,97.41406,3912,349057
11/18/2005,97.38281,97.42188,97.32031,97.36719,6714,338039
11/21/2005,97.39063,97.45313,97.39063,97.4375,7702,323075
11/22/2005,97.38281,97.64063,97.375,97.57813,8428,305437
11/23/2005,97.51563,97.53906,97.47656,97.47656,20507,282983
11/25/2005,97.52344,97.53906,97.49219,97.53906,1987,268815
11/28/2005,97.48438,97.55469,97.46875,97.53906,57389,202883
11/29/2005,97.54688,97.55469,97.40625,97.41406,52342,217811
11/30/2005,97.42969,97.4375,97.33594,97.35938,14156,239138
12/01/2005,97.39063,97.4375,97.27344,97.29688,13601,261434
12/02/2005,97.3125,97.35156,97.29688,97.32031,7742,265705
12/05/2005,97.26563,97.26563,97.22656,97.25781,5285,282513
12/06/2005,97.27344,97.39063,97.26563,97.35938,11059,292885
12/07/2005,97.32031,97.36719,97.3125,97.34375,8655,297196
12/08/2005,97.38281,97.46875,97.38281,97.46094,1618,306866
12/09/2005,97.4375,97.4375,97.32031,97.32031,5746,312482
12/12/2005,97.35938,97.36719,97.25781,97.29688,6520,321036
12/13/2005,97.3125,97.39844,97.26563,97.32813,8367,328125
12/14/2005,97.39063,97.46094,97.39063,97.44531,3327,340102
12/15/2005,97.46875,97.48438,97.36719,97.4375,4968,344556
12/16/2005,97.46094,97.47656,97.45313,97.46094,2105,344210
12/19/2005,97.44531,97.46094,97.40625,97.42969,2513,347912
12/20/2005,97.40625,97.41406,97.35156,97.375,1920,348442
12/21/2005,97.36719,97.36719,97.3125,97.32031,2250,354603
12/22/2005,97.32813,97.42188,97.32813,97.40625,3796,358739
12/23/2005,97.38281,97.46875,97.35938,97.4375,3472,377464
12/27/2005,97.41406,97.50781,97.40625,97.5,5237,380413
12/28/2005,97.46094,97.48438,97.4375,97.46094,2032,379556
12/29/2005,97.46094,97.46875,97.39063,97.44531,4096,382660
12/30/2005,97.45313,97.48438,97.39844,97.40625,5489,386091
01/03/2006,97.35156,97.54688,97.34375,97.53125,6142,394236
01/04/2006,97.57813,97.625,97.53906,97.60156,6154,399724
01/05/2006,97.60156,97.61719,97.57031,97.57813,3418,409982
01/06/2006,97.57813,97.65625,97.47656,97.50781,8340,425191
01/09/2006,97.53125,97.53906,97.49219,97.51563,3528,419750
01/10/2006,97.5,97.5,97.4375,97.44531,4639,413134
01/11/2006,97.44531,97.47656,97.36719,97.375,1354,404154
01/12/2006,97.41406,97.49219,97.375,97.48438,10432,417063
01/13/2006,97.47656,97.58594,97.45313,97.58594,5023,430599
01/17/2006,97.59375,97.60156,97.53906,97.58594,4552,446999
01/18/2006,97.63281,97.64063,97.53906,97.58594,3108,454007
01/19/2006,97.53906,97.5625,97.49219,97.50781,3769,449601
01/20/2006,97.53125,97.53906,97.48438,97.53125,5004,458955
01/23/2006,97.51563,97.57813,97.49219,97.55469,7874,465893
01/24/2006,97.52344,97.54688,97.50781,97.52344,5425,462008
01/25/2006,97.49219,97.49219,97.36719,97.38281,3886,458858
01/26/2006,97.39063,97.39063,97.29688,97.32031,5393,452336
01/27/2006,97.34375,97.39844,97.27344,97.3125,4482,454339
01/30/2006,97.25,97.28906,97.23438,97.25781,7785,458957
01/31/2006,97.26563,97.28906,97.21094,97.23438,6078,477780
02/01/2006,97.20313,97.20313,97.10938,97.13281,11558,494395
02/02/2006,97.14063,97.17188,97.125,97.13281,12561,486643
02/03/2006,97.13281,97.17188,97.03125,97.13281,13023,471998
02/06/2006,97.11719,97.11719,97.07031,97.07813,3351,477831
02/07/2006,97.10156,97.10938,97.04688,97.10156,7507,469430
02/08/2006,97.10156,97.10156,97.01563,97.03906,4035,467978
02/09/2006,97.03125,97.0625,96.99219,97.01563,3031,469420
02/10/2006,97.04688,97.0625,96.94531,96.97656,14723,464787
02/13/2006,96.96094,96.99219,96.96094,96.98438,1391,464893
02/14/2006,96.96875,96.97656,96.91406,96.95313,3595,468696
02/15/2006,96.99219,97.00781,96.89844,96.94531,2518,461222
02/16/2006,96.95313,96.96875,96.9375,96.94531,9750,457712
02/17/2006,96.99219,97.02344,96.96094,97,2289,450884
02/21/2006,97,97,96.9375,96.94531,11500,435286
02/22/2006,96.89063,96.99219,96.89063,96.97656,22240,411747
02/23/2006,96.96094,96.96094,96.90625,96.91406,13340,372163
02/24/2006,96.95313,96.97656,96.90625,96.92188,49199,258204
02/27/2006,96.92969,96.94531,96.89063,96.91406,42803,310574
02/28/2006,96.95313,97.02344,96.9375,97.01563,30519,369634
03/01/2006,97.01563,97.0625,96.96094,96.96875,26489,407429
03/02/2006,96.97656,96.99219,96.89844,96.92969,14596,424638
03/03/2006,96.92188,96.92188,96.85156,96.86719,16873,424268
03/06/2006,96.82031,96.83594,96.79688,96.8125,6066,424592
03/07/2006,96.74219,96.8125,96.73438,96.8125,4633,418843
03/08/2006,96.80469,96.84375,96.77344,96.82813,4494,423732
03/09/2006,96.83594,96.84375,96.82813,96.83594,2453,430606
03/10/2006,96.82813,96.85156,96.73438,96.78906,17682,436980
03/13/2006,96.75,96.78125,96.75,96.76563,4647,447065
03/14/2006,96.80469,96.96094,96.79688,96.95313,10827,452554
03/15/2006,96.96094,96.96875,96.91406,96.94531,6245,451370
03/16/2006,96.94531,97.17969,96.94531,97.14063,11112,466254
03/17/2006,97.10938,97.125,97.07031,97.10938,3707,455853
03/20/2006,97.07813,97.13281,97.07813,97.10938,7014,468548
03/21/2006,97.05469,97.0625,96.9375,96.95313,6882,470972
03/22/2006,96.92969,96.96875,96.92188,96.92969,1623,467370
03/23/2006,96.95313,96.95313,96.85156,96.86719,6734,470964
03/24/2006,96.875,97.01563,96.86719,96.99219,5007,473596
03/27/2006,96.96094,96.96875,96.92969,96.96094,4433,471537
03/28/2006,96.9375,96.9375,96.78906,96.82813,4527,450573
03/29/2006,96.79688,96.8125,96.75,96.77344,9937,454522
03/30/2006,96.79688,96.79688,96.71094,96.72656,7873,470031
03/31/2006,96.74219,96.78125,96.71094,96.75781,7376,463891
04/03/2006,96.69531,96.71875,96.67188,96.67969,11616,470628
04/04/2006,96.70313,96.75781,96.69531,96.73438,3144,474738
04/05/2006,96.79688,96.8125,96.76563,96.79688,13738,481928
04/06/2006,96.75781,96.77344,96.71875,96.75,5551,485927
04/07/2006,96.74219,96.75781,96.63281,96.64844,2024,475705
04/10/2006,96.63281,96.64844,96.625,96.64844,2654,468213
04/11/2006,96.67969,96.69531,96.67188,96.67969,4698,473287
04/12/2006,96.71094,96.71875,96.60156,96.61719,2043,476412
04/13/2006,96.59375,96.60938,96.55469,96.5625,4417,470900
04/17/2006,96.59375,96.64844,96.58594,96.63281,2106,472800
04/18/2006,96.67188,96.78125,96.67188,96.75,22395,487167
04/19/2006,96.78125,96.78125,96.64844,96.70313,7832,498839
04/20/2006,96.70313,96.70313,96.65625,96.67188,11100,508420
04/21/2006,96.6875,96.69531,96.625,96.64063,479,502900
04/24/2006,96.64063,96.71094,96.64063,96.67188,563,502703
04/25/2006,96.65625,96.66406,96.53125,96.57031,1331,500865
04/26/2006,96.57031,96.57031,96.47656,96.48438,6071,504645
04/27/2006,96.4375,96.64063,96.4375,96.61719,4261,516317
04/28/2006,96.625,96.70313,96.61719,96.69531,7584,526150
05/01/2006,96.6875,96.6875,96.57031,96.58594,2728,529966
05/02/2006,96.53125,96.60156,96.52344,96.59375,13454,535132
05/03/2006,96.5625,96.58594,96.52344,96.5625,29165,553703
05/04/2006,96.53125,96.54688,96.5,96.51563,2245,554579
05/05/2006,96.5,96.60938,96.5,96.5625,9649,561328
05/08/2006,96.53906,96.54688,96.51563,96.52344,7300,570703
05/09/2006,96.52344,96.53125,96.5,96.52344,11563,579381
05/10/2006,96.57031,96.64063,96.44531,96.49219,24843,595705
05/11/2006,96.46875,96.53906,96.46094,96.49219,33388,626564
05/12/2006,96.5,96.50781,96.46094,96.46875,10435,632628
05/15/2006,96.50781,96.53906,96.49219,96.50781,6926,641840
05/16/2006,96.5,96.58594,96.5,96.57031,13027,634469
05/17/2006,96.54688,96.55469,96.45313,96.51563,5786,621447
05/18/2006,96.53906,96.59375,96.53906,96.58594,16379,620038
05/19/2006,96.53906,96.58594,96.52344,96.53906,12578,601216
05/22/2006,96.58594,96.61719,96.5625,96.57031,21161,570023
05/23/2006,96.53906,96.54688,96.51563,96.53125,16055,536359
05/24/2006,96.61719,96.65625,96.57813,96.58594,26631,482285
05/25/2006,96.57813,96.60938,96.54688,96.54688,22924,431638
05/26/2006,96.53906,96.60156,96.53906,96.57031,29703,341935
05/30/2006,96.55469,96.5625,96.50781,96.50781,60171,182653
05/31/2006,96.46875,96.46875,96.32813,96.33594,16835,453638
06/01/2006,96.30469,96.35938,96.30469,96.34375,33461,495340
06/02/2006,96.36719,96.59375,96.36719,96.58594,13122,501037
06/05/2006,96.57031,96.57813,96.46094,96.46094,7730,496185
06/06/2006,96.42969,96.4375,96.40625,96.42969,4713,505210
06/07/2006,96.42188,96.42188,96.36719,96.39063,11049,521065
06/08/2006,96.41406,96.48438,96.375,96.42969,31014,531010
06/09/2006,96.42969,96.42969,96.375,96.41406,5300,530145
06/12/2006,96.38281,96.39844,96.36719,96.39844,4047,533760
06/13/2006,96.44531,96.44531,96.39063,96.41406,6779,519245
06/14/2006,96.38281,96.39063,96.21875,96.23438,10915,523205
06/15/2006,96.1875,96.1875,96.125,96.17188,3414,531975
06/16/2006,96.21094,96.21094,96.13281,96.14063,2159,528029
06/19/2006,96.11719,96.125,96.08594,96.10156,2914,542614
06/20/2006,96.10938,96.10938,96.07031,96.07813,4032,540607
06/21/2006,96.08594,96.08594,96.0625,96.07031,2655,537207
06/22/2006,96.04688,96.0625,95.99219,96,2744,535113
06/23/2006,96.00781,96.03906,95.9375,95.95313,4859,531709
06/26/2006,95.96094,95.96094,95.9375,95.9375,5342,546019
06/27/2006,95.96875,96.01563,95.94531,95.96094,2987,542391
06/28/2006,95.96875,95.96875,95.89844,95.90625,2058,550619
06/29/2006,95.92188,96.04688,95.92188,96.03906,7869,559025
06/30/2006,96.03125,96.125,96.03125,96.11719,19390,545268
07/03/2006,96.09375,96.10938,96.07813,96.09375,3515,544799
07/05/2006,96,96.01563,95.92969,95.96094,10616,543645
07/06/2006,95.96875,96.02344,95.96875,96.00781,5846,538792
07/07/2006,96.01563,96.16406,96.01563,96.08594,915,538519
07/10/2006,96.0625,96.09375,96.0625,96.08594,259,545870
07/11/2006,96.10156,96.13281,96.08594,96.11719,6321,564992
07/12/2006,96.0625,96.10156,96.05469,96.10156,4183,567755
07/13/2006,96.13281,96.1875,96.10156,96.17188,6229,571803
07/14/2006,96.22656,96.25781,96.20313,96.25,6854,565535
07/17/2006,96.21094,96.21875,96.15625,96.20313,3691,574180
07/18/2006,96.16406,96.16406,96.0625,96.07813,9050,572566
07/19/2006,96.04688,96.23438,95.96875,96.21875,8763,597304
07/20/2006,96.19531,96.32031,96.17969,96.3125,11847,593838
07/21/2006,96.35938,96.375,96.25781,96.28125,10476,607210
07/24/2006,96.25,96.28906,96.24219,96.26563,11432,601715
07/25/2006,96.28906,96.28906,96.21094,96.22656,16459,602568
07/26/2006,96.20313,96.32813,96.20313,96.28906,26415,634231
07/27/2006,96.3125,96.35938,96.27344,96.30469,9504,628968
07/28/2006,96.28125,96.44531,96.27344,96.44531,18969,626013
07/31/2006,96.4375,96.46875,96.40625,96.46094,8245,637252
08/01/2006,96.42969,96.47656,96.41406,96.47656,3473,643718
08/02/2006,96.50781,96.51563,96.44531,96.47656,8051,644925
08/03/2006,96.46094,96.46094,96.40625,96.4375,15074,633003
08/04/2006,96.42188,96.60156,96.41406,96.5625,30614,637414
08/07/2006,96.52344,96.53125,96.48438,96.49219,8349,638254
08/08/2006,96.47656,96.5625,96.45313,96.55469,3337,631923
08/09/2006,96.53906,96.55469,96.53125,96.55469,11955,642018
08/10/2006,96.57813,96.57813,96.5,96.53906,2912,644145
08/11/2006,96.5,96.50781,96.44531,96.45313,7981,646119
08/14/2006,96.40625,96.41406,96.35938,96.36719,6735,647243
08/15/2006,96.375,96.50781,96.375,96.48438,2942,651504
08/16/2006,96.5,96.61719,96.5,96.60938,21806,669718
08/17/2006,96.63281,96.63281,96.5625,96.57031,6126,665333
08/18/2006,96.57813,96.61719,96.5625,96.60938,24200,664966
08/21/2006,96.61719,96.63281,96.60938,96.625,8129,653561
08/22/2006,96.63281,96.66406,96.61719,96.625,11672,650532
08/23/2006,96.61719,96.61719,96.5625,96.61719,17251,614354
08/24/2006,96.625,96.63281,96.60156,96.60156,12391,569660
08/25/2006,96.60938,96.65625,96.59375,96.63281,32055,551817
08/28/2006,96.60938,96.61719,96.58594,96.59375,80381,407110
08/29/2006,96.5625,96.61719,96.5,96.60938,58809,287816
08/30/2006,96.61719,96.67969,96.61719,96.67188,58993,564021
08/31/2006,96.71094,96.76563,96.69531,96.76563,27242,610293
09/01/2006,96.79688,96.79688,96.6875,96.79688,16838,635704
09/05/2006,96.75781,96.75781,96.71875,96.72656,8726,643948
09/06/2006,96.67969,96.6875,96.63281,96.67969,8458,644176
09/07/2006,96.63281,96.70313,96.63281,96.66406,4828,644368
09/08/2006,96.6875,96.71875,96.67188,96.70313,13247,643989
09/11/2006,96.67969,96.67969,96.60156,96.63281,1454,667052
09/12/2006,96.60156,96.66406,96.58594,96.64844,4764,670699
09/13/2006,96.66406,96.71094,96.66406,96.6875,8923,666133
09/14/2006,96.70313,96.74219,96.61719,96.63281,6681,660712
09/15/2006,96.60938,96.67188,96.54688,96.55469,5676,673541
09/18/2006,96.53125,96.53125,96.46094,96.51563,3104,666416
09/19/2006,96.5,96.67188,96.5,96.67188,7250,679131
09/20/2006,96.65625,96.71094,96.64063,96.64844,4177,684348
09/21/2006,96.625,96.85156,96.625,96.84375,13707,688548
09/22/2006,96.9375,96.9375,96.875,96.90625,20145,684739
09/25/2006,96.92969,96.99219,96.92188,96.95313,22699,680979
09/26/2006,96.92188,96.96875,96.875,96.89063,8332,677532
09/27/2006,96.92969,96.99219,96.89063,96.89844,7631,681713
09/28/2006,96.89063,96.91406,96.85938,96.86719,5177,695217
09/29/2006,96.91406,96.91406,96.8125,96.84375,1978,699253
10/02/2006,96.82031,96.9375,96.82031,96.90625,4805,693421
10/03/2006,96.90625,96.91406,96.86719,96.89063,20490,696919
10/04/2006,96.92188,97.03125,96.92188,97.01563,5675,692980
10/05/2006,97.00781,97.00781,96.90625,96.91406,2948,687933
10/06/2006,96.94531,97.00781,96.73438,96.73438,9424,689037
10/10/2006,96.66406,96.67188,96.59375,96.60938,669,673934
10/11/2006,96.64063,96.65625,96.47656,96.51563,7326,674572
10/12/2006,96.53906,96.59375,96.53906,96.53906,8414,667577
10/13/2006,96.57813,96.63281,96.47656,96.49219,11264,676596
10/16/2006,96.50781,96.53125,96.5,96.52344,827,674040
10/17/2006,96.5625,96.625,96.50781,96.54688,6042,684366
10/18/2006,96.55469,96.55469,96.46875,96.53906,2328,690424
10/19/2006,96.51563,96.53906,96.47656,96.50781,11922,681779
10/20/2006,96.52344,96.52344,96.49219,96.5,831,674727
10/23/2006,96.40625,96.42188,96.39063,96.42188,3316,683196
10/24/2006,96.40625,96.42188,96.39063,96.42188,4271,680269
10/25/2006,96.39844,96.52344,96.39844,96.48438,3555,678631
10/26/2006,96.50781,96.60938,96.50781,96.58594,6083,680433
10/27/2006,96.61719,96.70313,96.60938,96.69531,7155,671556
10/30/2006,96.71094,96.71094,96.65625,96.67969,4059,669686
10/31/2006,96.6875,96.80469,96.65625,96.79688,3458,673269
11/01/2006,96.78906,96.91406,96.76563,96.89063,4224,676686
11/02/2006,96.85938,96.86719,96.8125,96.84375,13189,665645
11/03/2006,96.83594,96.84375,96.5625,96.57031,6438,674747
11/06/2006,96.53906,96.5625,96.50781,96.5625,1770,659646
11/07/2006,96.59375,96.70313,96.59375,96.64844,16821,659194
11/08/2006,96.66406,96.69531,96.64063,96.6875,4453,653521
11/09/2006,96.71094,96.71094,96.65625,96.69531,5834,653135
11/10/2006,96.71094,96.75,96.70313,96.71875,2834,652640
11/13/2006,96.71094,96.71094,96.60938,96.66406,10180,645967
11/14/2006,96.64063,96.76563,96.64063,96.70313,2138,657187
11/15/2006,96.70313,96.70313,96.57813,96.57813,1544,646544
11/16/2006,96.60938,96.73438,96.5,96.53125,11139,647388
11/17/2006,96.5625,96.69531,96.55469,96.66406,3835,655660
11/20/2006,96.66406,96.66406,96.64063,96.66406,18392,625626
11/21/2006,96.64844,96.66406,96.60938,96.66406,23038,591741
11/22/2006,96.65625,96.69531,96.65625,96.67969,15447,569714
11/24/2006,96.71094,96.73438,96.71094,96.71875,1555,546576
11/27/2006,96.67969,96.72656,96.61719,96.71875,60914,446665
11/28/2006,96.76563,96.82813,96.71875,96.78125,67969,471863
11/29/2006,96.77344,96.80469,96.74219,96.75781,35794,574227
11/30/2006,96.77344,96.875,96.76563,96.86719,43536,605811
12/01/2006,96.84375,97.10938,96.83594,97.0625,21394,657607
12/04/2006,97.04688,97.0625,97.03125,97.0625,13008,673597
12/05/2006,97.10156,97.14844,97.00781,97.0625,18268,710680
12/06/2006,96.95313,96.98438,96.9375,96.9375,12082,703155
12/07/2006,96.96094,96.96094,96.88281,96.92969,19858,696233
12/08/2006,96.90625,96.90625,96.71875,96.72656,3768,701406
12/11/2006,96.70313,96.76563,96.69531,96.75,3629,691093
12/12/2006,96.76563,96.85938,96.73438,96.84375,3486,686522
12/13/2006,96.88281,96.88281,96.64063,96.65625,7533,705339
12/14/2006,96.66406,96.67188,96.59375,96.60938,5834,688778
12/15/2006,96.5625,96.79688,96.5625,96.60938,1842,697530
12/18/2006,96.61719,96.625,96.60156,96.61719,7243,686862
12/19/2006,96.63281,96.65625,96.52344,96.61719,14480,692005
12/20/2006,96.63281,96.63281,96.60938,96.61719,8001,685622
12/21/2006,96.625,96.73438,96.59375,96.71875,6759,691614
12/22/2006,96.67969,96.71094,96.58594,96.58594,10265,702826
12/26/2006,96.59375,96.64063,96.57813,96.59375,502,699345
12/27/2006,96.58594,96.59375,96.45313,96.47656,7767,697822
12/28/2006,96.5,96.53125,96.35156,96.42188,7549,716374
12/29/2006,96.41406,96.42188,96.36719,96.38281,10719,717954
01/03/2007,96.50781,96.53125,96.4375,96.48438,1132,746623
01/04/2007,96.51563,96.59375,96.50781,96.57031,20581,747560
01/05/2007,96.625,96.63281,96.375,96.5,15096,770033
01/08/2007,96.4375,96.46094,96.42969,96.44531,29768,770046
01/09/2007,96.40625,96.4375,96.40625,96.42188,11914,778938
01/10/2007,96.40625,96.41406,96.35938,96.39063,12703,780137
01/11/2007,96.30469,96.32813,96.25781,96.29688,38026,763469
01/12/2007,96.28906,96.28906,96.21875,96.25781,7231,766354
01/16/2007,96.27344,96.3125,96.27344,96.28125,8625,756022
01/17/2007,96.29688,96.29688,96.19531,96.20313,7424,748493
01/18/2007,96.19531,96.24219,96.13281,96.23438,3581,764612
01/19/2007,96.24219,96.24219,96.17969,96.1875,7995,766743
01/22/2007,96.1875,96.22656,96.1875,96.19531,7036,746615
01/23/2007,96.21875,96.21875,96.14063,96.14844,695,758281
01/24/2007,96.16406,96.17969,96.14063,96.17188,7347,764300
01/25/2007,96.15625,96.16406,96.0625,96.09375,4277,774268
01/26/2007,96.07031,96.125,96.03906,96.07813,6346,779594
01/29/2007,96.07813,96.10938,96.03906,96.0625,15468,765437
01/30/2007,96.08594,96.10156,96.07813,96.08594,11760,787819
01/31/2007,96.09375,96.17969,96.04688,96.16406,14167,798928
02/01/2007,96.17188,96.26563,96.10938,96.125,8988,799569
02/02/2007,96.11719,96.21875,96.11719,96.15625,21497,808439
02/05/2007,96.17969,96.19531,96.16406,96.17969,30304,823214
02/06/2007,96.16406,96.23438,96.14844,96.21875,5469,814726
02/07/2007,96.21875,96.26563,96.20313,96.25781,9943,793341
02/08/2007,96.25781,96.27344,96.21875,96.25781,3767,787270
02/09/2007,96.21875,96.22656,96.15625,96.1875,1254,781317
02/12/2007,96.14063,96.17188,96.13281,96.14844,16053,779241
02/13/2007,96.15625,96.17188,96.10938,96.13281,8725,785149
02/14/2007,96.14844,96.28125,96.14844,96.27344,15970,789890
02/15/2007,96.29688,96.375,96.28906,96.33594,11664,790213
02/16/2007,96.36719,96.42188,96.32031,96.33594,18821,790423
02/20/2007,96.3125,96.35938,96.3125,96.35938,43762,756029
02/21/2007,96.38281,96.38281,96.28125,96.32813,37781,691244
02/22/2007,96.28906,96.29688,96.24219,96.25781,66241,643525
02/23/2007,96.26563,96.36719,96.25781,96.32813,44025,536278
02/26/2007,96.36719,96.40625,96.36719,96.40625,81470,366476
02/27/2007,96.45313,96.69531,96.45313,96.6875,66861,198517
02/28/2007,96.60938,96.71875,96.53906,96.625,34442,745465
03/01/2007,96.71875,96.80469,96.58594,96.64063,37461,799914
03/02/2007,96.74219,96.76563,96.67969,96.74219,5539,802288
03/05/2007,96.82813,96.82813,96.71875,96.72656,15676,809348
03/06/2007,96.67188,96.74219,96.64844,96.6875,22777,797175
03/07/2007,96.74219,96.76563,96.67969,96.75781,21323,801072
03/08/2007,96.70313,96.73438,96.66406,96.72656,4733,807692
03/09/2007,96.6875,96.6875,96.46094,96.5,33799,818618
03/12/2007,96.51563,96.61719,96.51563,96.57031,23686,811381
03/13/2007,96.67188,96.78906,96.64844,96.77344,8768,814523
03/14/2007,96.84375,96.85156,96.72656,96.74219,7247,854678
03/15/2007,96.67188,96.69531,96.63281,96.67188,13736,856307
03/16/2007,96.64844,96.65625,96.57031,96.64063,11050,873383
03/19/2007,96.57813,96.58594,96.5625,96.57031,4076,875730
03/20/2007,96.60938,96.64844,96.59375,96.61719,4253,878799
03/21/2007,96.59375,96.77344,96.53906,96.76563,5281,913858
03/22/2007,96.73438,96.73438,96.64063,96.65625,10082,937411
03/23/2007,96.70313,96.70313,96.58594,96.59375,15201,931328
03/26/2007,96.57813,96.71094,96.57813,96.65625,12598,941955
03/27/2007,96.66406,96.67969,96.61719,96.64844,18309,945098
03/28/2007,96.69531,96.78906,96.64844,96.67969,33544,955833
03/29/2007,96.66406,96.66406,96.60156,96.61719,28790,964146
03/30/2007,96.58594,96.76563,96.46875,96.59375,16945,981594
04/02/2007,96.60938,96.60938,96.57031,96.59375,8496,954479
04/03/2007,96.53906,96.54688,96.52344,96.52344,4428,945514
04/04/2007,96.53125,96.60156,96.53125,96.54688,4748,952293
04/05/2007,96.54688,96.54688,96.5,96.51563,4889,956770
04/09/2007,96.30469,96.3125,96.29688,96.30469,24132,977261
04/10/2007,96.35938,96.39844,96.35938,96.375,10871,994654
04/11/2007,96.39063,96.41406,96.3125,96.33594,30637,988228
04/12/2007,96.35938,96.375,96.32031,96.32813,3575,1007578
04/13/2007,96.29688,96.34375,96.24219,96.25,768,1015479
04/16/2007,96.21875,96.28125,96.21875,96.28125,4919,1015706
04/17/2007,96.26563,96.40625,96.26563,96.39844,5836,999512
04/18/2007,96.44531,96.48438,96.4375,96.46875,22002,1008719
04/19/2007,96.50781,96.53906,96.46094,96.46875,4004,993037
04/20/2007,96.47656,96.47656,96.42188,96.46875,9701,991171
04/23/2007,96.46094,96.51563,96.4375,96.5,14454,1010800
04/24/2007,96.5,96.57031,96.5,96.5625,15555,1020985
04/25/2007,96.52344,96.53906,96.47656,96.5,37574,1033649
04/26/2007,96.46094,96.46875,96.39844,96.40625,42810,1040010
04/27/2007,96.42188,96.47656,96.39063,96.39844,5470,1059959
04/30/2007,96.4375,96.51563,96.4375,96.50781,11688,1063062
05/01/2007,96.53906,96.53906,96.40625,96.44531,30533,1062987
05/02/2007,96.44531,96.46875,96.41406,96.4375,38215,1055736
05/03/2007,96.46094,96.49219,96.3125,96.32031,20243,1053470
05/04/2007,96.29688,96.40625,96.25781,96.38281,25769,1048773
05/07/2007,96.35156,96.39063,96.35156,96.36719,5908,1021997
05/08/2007,96.38281,96.40625,96.375,96.38281,3702,1035789
05/09/2007,96.39063,96.39844,96.28125,96.28125,19911,1040007
05/10/2007,96.27344,96.34375,96.24219,96.34375,7510,1038201
05/11/2007,96.39063,96.46094,96.30469,96.30469,2844,1033547
05/14/2007,96.30469,96.30469,96.25781,96.26563,2683,1043651
05/15/2007,96.25,96.3125,96.21875,96.25,11015,1054356
05/16/2007,96.28125,96.28906,96.23438,96.25,15867,1042228
05/17/2007,96.24219,96.24219,96.15625,96.16406,53206,1007178
05/18/2007,96.17969,96.17969,96.07813,96.10156,7490,1006375
05/21/2007,96.08594,96.125,96.07813,96.11719,46843,967071
05/22/2007,96.10938,96.10938,96.0625,96.0625,59340,952473
05/23/2007,96.0625,96.08594,96.02344,96.05469,94042,818450
05/24/2007,96.09375,96.09375,95.99219,96.04688,48657,723685
05/25/2007,96.03906,96.0625,96.02344,96.03125,10989,658642
05/29/2007,96.00781,96.01563,95.96094,95.96875,60236,429481
05/30/2007,95.98438,96.02344,95.9375,95.9375,75594,254725
05/31/2007,95.9375,95.9375,95.82813,95.88281,28110,924408
06/01/2007,95.85938,95.89063,95.75781,95.75781,22386,928563
06/04/2007,95.77344,95.79688,95.75,95.77344,26181,941611
06/05/2007,95.75,95.77344,95.6875,95.71094,30320,955700
06/06/2007,95.70313,95.78125,95.69531,95.77344,12493,931089
06/07/2007,95.71094,95.71875,95.61719,95.65625,30113,944127
06/08/2007,95.63281,95.67188,95.59375,95.65625,11795,928760
06/11/2007,95.66406,95.6875,95.64063,95.67188,28035,966383
06/12/2007,95.59375,95.60156,95.53906,95.53906,8471,961801
06/13/2007,95.46875,95.53125,95.40625,95.51563,25854,943159
06/14/2007,95.5,95.52344,95.46875,95.49219,36317,925946
06/15/2007,95.4375,95.59375,95.4375,95.59375,17512,930549
06/18/2007,95.61719,95.64063,95.57813,95.64063,23823,926664
06/19/2007,95.65625,95.72656,95.65625,95.72656,16474,943152
06/20/2007,95.70313,95.70313,95.64063,95.66406,53070,938783
06/21/2007,95.71875,95.76563,95.65625,95.66406,23084,958031
06/22/2007,95.66406,95.75,95.63281,95.74219,0,958031
06/25/2007,95.78125,95.85938,95.76563,95.85156,13935,976830
06/26/2007,95.85156,95.85156,95.78906,95.82031,60816,952775
06/27/2007,95.92969,95.97656,95.86719,95.875,8042,967211
06/28/2007,95.8125,95.8125,95.69531,95.72656,7015,958036
06/29/2007,95.75,95.88281,95.75,95.875,13828,978951
07/02/2007,95.90625,95.92188,95.875,95.92188,10877,984774
07/03/2007,95.94531,95.94531,95.84375,95.84375,7579,991311
07/05/2007,95.76563,95.78125,95.6875,95.6875,7862,996318
07/06/2007,95.6875,95.70313,95.61719,95.65625,25053,1005649
07/09/2007,95.71094,95.71875,95.67969,95.6875,4078,1001394
07/10/2007,95.80469,95.90625,95.78906,95.89844,14464,1001141
07/11/2007,95.96094,95.96094,95.84375,95.85938,14384,1005577
07/12/2007,95.875,95.875,95.76563,95.76563,4721,1002600
07/13/2007,95.76563,95.80469,95.73438,95.77344,6430,992459
07/16/2007,95.78125,95.875,95.77344,95.875,8107,1007350
07/17/2007,95.82813,95.875,95.78906,95.80469,22498,1009359
07/18/2007,95.875,95.96875,95.82813,95.94531,9810,1024761
07/19/2007,95.875,95.90625,95.84375,95.90625,5366,1008995
07/20/2007,95.96875,96.07813,95.94531,96.04688,1493,1034121
07/23/2007,96.04688,96.04688,95.98438,96.00781,11956,1024274
07/24/2007,96.00781,96.08594,96.00781,96.07031,6356,1030815
07/25/2007,96.07813,96.14844,96.0625,96.13281,9058,1030824
07/26/2007,96.25781,96.50781,96.25,96.48438,22385,1049254
07/27/2007,96.60156,96.60156,96.39844,96.47656,37401,1037556
07/30/2007,96.54688,96.54688,96.41406,96.42188,18609,1032563
07/31/2007,96.32031,96.45313,96.29688,96.45313,13393,1017936
08/01/2007,96.52344,96.52344,96.375,96.46094,11343,996051
08/02/2007,96.34375,96.42188,96.32813,96.41406,13225,992693
08/03/2007,96.36719,96.57813,96.32813,96.57031,29833,1060938
08/06/2007,96.66406,96.67188,96.48438,96.49219,29175,1039243
08/07/2007,96.47656,96.625,96.35938,96.41406,11861,1045873
08/08/2007,96.28125,96.28125,96.16406,96.23438,12773,1013990
08/09/2007,96.45313,96.54688,96.41406,96.51563,19618,1023457
08/10/2007,96.60938,96.66406,96.52344,96.53906,32111,998508
08/13/2007,96.40625,96.53906,96.39063,96.53125,9585,951308
08/14/2007,96.47656,96.66406,96.40625,96.66406,6852,992789
08/15/2007,96.71875,96.8125,96.67969,96.80469,17168,989099
08/16/2007,96.9375,97.32031,96.85156,97.11719,52394,960327
08/17/2007,97.07031,97.08594,96.875,97,28566,955003
08/20/2007,96.96094,97.17188,96.96094,97.11719,32148,920017
08/21/2007,97.21094,97.22656,97.00781,97.13281,61569,931956
08/22/2007,96.91406,96.96875,96.80469,96.92188,31321,927456
08/23/2007,96.77344,96.94531,96.77344,96.90625,56873,878181
08/24/2007,96.86719,96.875,96.72656,96.75781,65565,823046
08/27/2007,96.73438,96.85938,96.72656,96.82813,46286,772024
08/28/2007,96.95313,97.125,96.9375,97.11719,79032,642299
08/29/2007,97.11719,97.1875,97.03125,97.03906,33897,425465
08/30/2007,97.09375,97.125,96.99219,97.125,109163,270267
08/31/2007,96.9375,97.0625,96.85938,96.95313,12262,756650
09/04/2007,97.15625,97.15625,96.96875,96.99219,29568,798478
09/05/2007,97.15625,97.25781,97.125,97.23438,5018,813588
09/06/2007,97.21875,97.21875,97.11719,97.14844,20590,846193
09/07/2007,97.10938,97.49219,97.10938,97.47656,15907,853582
09/10/2007,97.4375,97.65625,97.4375,97.58594,33454,817982
09/11/2007,97.50781,97.50781,97.375,97.39063,23071,848406
09/12/2007,97.47656,97.47656,97.32031,97.36719,16665,845893
09/13/2007,97.3125,97.3125,97.17188,97.20313,28949,836518
09/14/2007,97.35156,97.375,97.17188,97.27344,7146,840660
09/17/2007,97.23438,97.24219,97.15625,97.21875,36431,834752
09/18/2007,97.15625,97.38281,97.07813,97.36719,22296,859261
09/19/2007,97.375,97.41406,97.28125,97.35156,9131,891263
09/20/2007,97.32813,97.32813,97.14063,97.16406,10049,905843
09/21/2007,97.17969,97.24219,97.07031,97.21875,8622,891351
09/24/2007,97.17188,97.23438,97.14844,97.23438,10020,899359
09/25/2007,97.39844,97.45313,97.34375,97.34375,12957,913084
09/26/2007,97.28906,97.38281,97.25,97.35938,17108,910330
09/27/2007,97.39844,97.42969,97.3125,97.42188,10921,908129
09/28/2007,97.4375,97.49219,97.36719,97.39844,3928,901465
10/01/2007,97.35938,97.41406,97.28906,97.29688,1390,922478
10/02/2007,97.23438,97.41406,97.23438,97.375,737,908908
10/03/2007,97.40625,97.42969,97.26563,97.32813,3264,914679
10/04/2007,97.26563,97.38281,97.25,97.34375,20181,915919
10/05/2007,97.33594,97.33594,97.10156,97.1875,3992,946107
10/09/2007,97.16406,97.20313,97.09375,97.09375,5729,968961
10/10/2007,97.03906,97.125,97,97.05469,12489,965342
10/11/2007,97.02344,97.03906,96.95313,97.03906,15403,996338
10/12/2007,97.0625,97.07813,96.90625,96.90625,12393,1011200
10/15/2007,96.85938,96.95313,96.78906,96.95313,10684,1016126
10/16/2007,97.07031,97.11719,97.03906,97.09375,9111,1036211
10/17/2007,97.09375,97.40625,97.09375,97.35938,14248,1049413
10/18/2007,97.45313,97.47656,97.39844,97.45313,10185,1044483
10/19/2007,97.46875,97.64844,97.4375,97.63281,5829,1037438
10/22/2007,97.67188,97.67188,97.52344,97.61719,16563,1026756
10/23/2007,97.51563,97.64844,97.51563,97.63281,8487,1006166
10/24/2007,97.6875,97.85938,97.6875,97.82031,3523,1006499
10/25/2007,97.73438,97.85938,97.73438,97.78906,24726,1008931
10/26/2007,97.71094,97.83594,97.65625,97.75,6856,1005010
10/29/2007,97.64063,97.71875,97.64063,97.67188,3065,1005988
10/30/2007,97.63281,97.67969,97.60156,97.65625,3520,1014643
10/31/2007,97.57813,97.63281,97.42188,97.42969,19108,1039834
11/01/2007,97.45313,97.76563,97.45313,97.6875,4552,1058275
11/02/2007,97.78125,97.97656,97.5625,97.92969,24802,1054500
11/05/2007,97.9375,97.96094,97.85938,97.88281,4926,1068896
11/06/2007,97.80469,97.94531,97.77344,97.84375,8432,1073446
11/07/2007,97.92969,98.03906,97.91406,98.03125,12699,1067427
11/08/2007,98.03906,98.30469,98.00781,98.22656,27764,1067693
11/09/2007,98.26563,98.30469,98.17969,98.22656,4824,1038734
11/13/2007,98.21094,98.21094,98.10938,98.10938,17290,1037647
11/14/2007,98.0625,98.07813,97.98438,98.07813,4479,1031605
11/15/2007,98.22656,98.42188,98.22656,98.40625,8698,1025086
11/16/2007,98.44531,98.49219,98.32813,98.44531,10212,1014882
11/19/2007,98.45313,98.75,98.39063,98.6875,14996,1012750
11/20/2007,98.63281,98.71875,98.53125,98.69531,26465,976342
11/21/2007,98.85938,98.98438,98.85938,98.88281,18769,966045
11/23/2007,98.84375,98.875,98.84375,98.875,15248,952092
11/26/2007,98.75,99.11719,98.75,99.11719,22362,881325
11/27/2007,98.94531,98.96094,98.73438,98.84375,50536,726433
11/28/2007,98.82813,98.84375,98.60938,98.65625,40008,508450
11/29/2007,98.79688,99,98.79688,98.86719,125353,288390
11/30/2007,98.78125,98.89844,98.73438,98.89063,38850,757247
12/03/2007,98.96875,99.1875,98.96875,99.11719,23028,791919
12/04/2007,99.24219,99.26563,99.05469,99.14844,15621,836151
12/05/2007,98.99219,99.17188,98.97656,99.15625,36533,873759
12/06/2007,98.99219,99.0625,98.9375,98.94531,4750,867609
12/07/2007,98.83594,98.85938,98.70313,98.70313,21930,894761
12/10/2007,98.73438,98.73438,98.64063,98.64844,15867,911585
12/11/2007,98.65625,99.00781,98.65625,99.00781,20080,937612
12/12/2007,98.66406,98.77344,98.51563,98.77344,59884,929535
12/13/2007,98.77344,98.77344,98.57813,98.625,9056,945896
12/14/2007,98.47656,98.49219,98.39844,98.41406,13901,959700
12/17/2007,98.45313,98.53906,98.44531,98.53906,2902,961936
12/18/2007,98.66406,98.66406,98.65625,98.66406,7283,973447
12/19/2007,98.75,98.89063,98.57031,98.76563,19701,960924
12/20/2007,98.8125,98.96875,98.8125,98.89844,23879,981857
12/21/2007,98.71094,98.71094,98.64063,98.64063,14887,990938
12/24/2007,98.61719,98.61719,98.57813,98.57813,3487,981619
12/26/2007,98.51563,98.59375,98.47656,98.47656,147,974456
12/27/2007,98.5,98.64844,98.5,98.61719,4243,15613
12/28/2007,98.71094,98.85938,98.71094,98.80469,4384,9580
12/31/2007,98.9375,98.96875,98.9375,98.96094,6243,974024
01/02/2008,99,99.34375,98.97656,99.34375,6355,996906
01/03/2008,99.45313,99.45313,99.34375,99.42969,29055,988472
01/04/2008,99.41406,99.70313,99.41406,99.63281,7350,1013329
01/07/2008,99.55469,99.61719,99.49219,99.55469,9370,1009372
01/08/2008,99.45313,99.55469,99.4375,99.55469,16504,1036727
01/09/2008,99.65625,99.80469,99.65625,99.72656,9239,1021237
01/10/2008,99.67969,99.78906,99.625,99.6875,7050,1055724
01/11/2008,99.75,99.89844,99.75,99.89844,21160,1090976
01/14/2008,99.9375,99.97656,99.84375,99.91406,17105,1069719
01/15/2008,99.96094,99.98438,99.95313,99.97656,17494,1070009
01/16/2008,100.04688,100.0625,99.96094,100.02344,23244,1054290
01/17/2008,99.9375,100.14063,99.9375,100.14063,6340,1058580
01/18/2008,100.28125,100.28906,100.28125,100.28906,15111,1069044
01/22/2008,100.71875,100.75,100.5,100.60938,42122,1222563
01/23/2008,100.96875,100.98438,100.75781,100.75781,12585,1189384
01/24/2008,100.54688,100.54688,100.25781,100.3125,30824,1203813
01/25/2008,100.14063,100.38281,100.14063,100.36719,29752,1193869
01/28/2008,100.36719,100.38281,100.3125,100.38281,3464,1187637
01/29/2008,100.28125,100.28125,100.17969,100.25781,6972,1185247
01/30/2008,100.16406,100.25781,100.15625,100.25,9062,1208620
01/31/2008,100.57031,100.57031,100.44531,100.44531,6480,1199267
02/01/2008,100.44531,100.71875,100.44531,100.60938,28294,1213986
02/04/2008,100.54688,100.67188,100.54688,100.67188,24268,1215211
02/05/2008,100.75781,100.92969,100.75781,100.86719,20572,1224585
02/06/2008,100.82031,100.86719,100.80469,100.82031,9966,1234902
02/07/2008,100.99219,100.99219,100.76563,100.76563,15087,1269969
02/08/2008,100.75781,100.88281,100.75781,100.88281,247856,1262822
02/11/2008,100.8125,100.99219,100.79688,100.9375,181597,1273751
02/12/2008,100.8125,100.89844,100.75781,100.89063,284680,1284732
02/13/2008,100.96094,101.05469,100.88281,101.02344,294101,1296151
02/14/2008,101.02344,101.02344,100.90625,101.00781,358959,1316659
02/15/2008,101.05469,101.10156,100.97656,100.97656,225136,1295205
02/19/2008,100.84375,100.90625,100.69531,100.71094,364430,1292446
02/20/2008,100.67188,100.71875,100.5,100.5,469758,1297127
02/21/2008,100.42969,100.80469,100.42188,100.80469,497750,1278147
02/22/2008,100.80469,100.88281,100.69531,100.82813,387321,1246762
02/25/2008,100.66406,100.71094,100.59375,100.59375,518695,1138813
02/26/2008,100.59375,100.74219,100.50781,100.73438,616841,949698
02/27/2008,100.97656,100.99219,100.73438,100.77344,877478,773754
02/28/2008,100.9375,101.03906,100.92969,101.03906,769079,506459
02/29/2008,101.35156,101.53125,101.26563,101.53125,479016,996578
03/03/2008,101.4375,101.59375,101.4375,101.58594,406279,1045042
03/04/2008,101.51563,101.74219,101.51563,101.55469,385558,1057364
03/05/2008,101.55469,101.55469,101.40625,101.40625,419621,1077231
03/06/2008,101.64844,101.64844,101.39844,101.44531,525269,1095317
03/07/2008,101.46875,101.60156,101.35938,101.57031,441954,1073501
03/10/2008,101.51563,101.64063,101.49219,101.63281,289356,1064290
03/11/2008,101.21094,101.35156,101.19531,101.25,540964,1029713
03/12/2008,101.21094,101.42188,101.21094,101.42188,267984,1050120
03/13/2008,101.61719,101.66406,101.41406,101.41406,422720,1071991
03/14/2008,101.51563,101.79688,101.41406,101.74219,542370,1072227
03/17/2008,101.75781,101.95313,101.75781,101.82813,274332,1059194
03/18/2008,101.69531,101.71094,101.41406,101.42188,359364,1074735
03/19/2008,101.49219,101.51563,101.25781,101.5,349029,1098161
03/20/2008,101.36719,101.36719,101.20313,101.32031,296812,1124111
03/24/2008,101.05469,101.05469,100.84375,100.85156,232024,1132439
03/25/2008,100.96094,101.00781,100.88281,100.99219,260731,1126544
03/26/2008,101.09375,101.17188,101.07813,101.16406,260663,1145394
03/27/2008,101.21094,101.26563,101.13281,101.20313,259593,1118133
03/28/2008,101.21094,101.34375,101.1875,101.34375,163744,1125394
03/31/2008,101.4375,101.44531,101.39063,101.39844,180351,1113917
04/01/2008,101.25781,101.54688,101.09375,101.10938,237305,1118490
04/02/2008,101.05469,101.05469,100.84375,100.9375,286051,1139675
04/03/2008,100.92969,101.07031,100.91406,100.91406,259671,1134876
04/04/2008,100.9375,101.10938,100.9375,101.07813,298747,1122672
04/07/2008,100.92969,100.94531,100.80469,100.89063,169286,1122863
04/08/2008,101.01563,101.03906,101,101.03906,202778,1127666
04/09/2008,101.125,101.3125,101.125,101.29688,262296,1094911
04/10/2008,101.34375,101.34375,101.14063,101.14063,216491,1086046
04/11/2008,101.25781,101.32813,101.25781,101.32031,151335,1082052
04/14/2008,101.42969,101.42969,101.28906,101.28906,144789,1072494
04/15/2008,101.3125,101.3125,101.14063,101.14063,190663,1086208
04/16/2008,101.03906,101.07031,100.84375,100.84375,289647,1113456
04/17/2008,100.71875,100.71875,100.49219,100.58594,397768,1108536
04/18/2008,100.4375,100.47656,100.32031,100.46875,258591,1109295
04/21/2008,100.50781,100.55469,100.5,100.5,169111,1103748
04/22/2008,100.41406,100.47656,100.40625,100.41406,167089,1115299
04/23/2008,100.45313,100.45313,100.40625,100.4375,204625,1101961
04/24/2008,100.5,100.50781,100.0625,100.09375,333483,1122873
04/25/2008,100,100.11719,100,100.07813,272855,1107519
04/28/2008,100.15625,100.19531,100.15625,100.1875,137787,1107986
04/29/2008,100.28125,100.35156,100.21875,100.21875,165540,1112534
04/30/2008,100.1875,100.42188,100.1875,100.41406,282870,1115719
05/01/2008,100.34375,100.48438,100.21094,100.24219,291357,1137680
05/02/2008,100.27344,100.27344,99.94531,100.0625,362170,1143195
05/05/2008,100.11719,100.14063,100.11719,100.14063,150660,1146719
05/06/2008,100.30469,100.30469,100.1875,100.21094,210015,1144456
05/07/2008,100.19531,100.29688,100.14063,100.29688,199317,1165824
05/08/2008,100.3125,100.4375,100.3125,100.4375,278523,1176738
05/09/2008,100.58594,100.58594,100.48438,100.48438,167103,1182993
05/12/2008,100.39844,100.41406,100.35938,100.35938,143501,1182651
05/13/2008,100.26563,100.26563,99.98438,99.98438,259331,1203955
05/14/2008,99.82813,99.86719,99.82813,99.86719,359509,1216254
05/15/2008,99.96875,100.05469,99.96875,100.05469,245885,1196959
05/16/2008,100.01563,100.17969,100.00781,100.08594,271056,1156744
05/19/2008,100.13281,100.17969,100.13281,100.17969,213626,1122791
05/20/2008,100.26563,100.36719,100.26563,100.36719,329760,1050898
05/21/2008,100.24219,100.26563,100.1875,100.1875,383080,1001057
05/22/2008,100.05469,100.05469,99.92188,99.9375,420313,959318
05/23/2008,100.03125,100.21875,100.03125,100.21875,302594,896536
05/27/2008,100.10938,100.16406,100.08594,100.09375,482995,702570
05/28/2008,100.04688,100.0625,99.89844,99.89844,632803,479323
05/29/2008,99.77344,99.85156,99.67188,99.85156,584660,346277
05/30/2008,99.90625,99.96875,99.89063,99.91406,250157,825175
06/02/2008,100.07031,100.1875,100.07031,100.1875,377561,887869
06/03/2008,100.22656,100.40625,100.09375,100.38281,387460,912408
06/04/2008,100.375,100.48438,100.35156,100.38281,342473,915854
06/05/2008,100.33594,100.35156,100.21094,100.26563,334685,913111
06/06/2008,100.11719,100.44531,99.99219,100.44531,416441,944316
06/09/2008,100.30469,100.3125,99.82031,99.82031,419980,955214
06/10/2008,99.57031,99.57031,99.48438,99.49219,410060,932092
06/11/2008,99.65625,99.79688,99.64063,99.71094,347688,914654
06/12/2008,99.46875,99.46875,99.36719,99.36719,349488,903763
06/13/2008,99.26563,99.28906,99.26563,99.28906,334002,900635
06/16/2008,99.33594,99.40625,99.3125,99.32031,158388,888164
06/17/2008,99.50781,99.53125,99.45313,99.46875,289018,904568
06/18/2008,99.57031,99.59375,99.57031,99.58594,261431,927199
06/19/2008,99.51563,99.51563,99.36719,99.36719,346973,977892
06/20/2008,99.57813,99.63281,99.50781,99.60156,255932,1000880
06/23/2008,99.51563,99.53125,99.42969,99.42969,194577,1012298
06/24/2008,99.48438,99.67188,99.48438,99.67188,340638,1001945
06/25/2008,99.60938,99.60938,99.50781,99.50781,300516,967267
06/26/2008,99.9375,100.125,99.9375,100.10156,381104,967336
06/27/2008,100.15625,100.20313,100.14844,100.14844,266556,937539
06/30/2008,100.04688,100.20313,100.04688,100.20313,208162,930314
07/01/2008,100.33594,100.33594,100.17188,100.17969,380960,927260
07/02/2008,100.21094,100.32031,100.17188,100.32031,338582,925949
07/03/2008,100.35938,100.46875,100.35156,100.40625,239539,902915
07/07/2008,100.39063,100.52344,100.35938,100.52344,294501,921881
07/08/2008,100.58594,100.58594,100.53906,100.5625,273404,919134
07/09/2008,100.54688,100.69531,100.54688,100.69531,278911,914980
07/10/2008,100.67969,100.67969,100.64063,100.65625,287794,911327
07/11/2008,100.5625,100.5625,100.28125,100.28125,366246,902328
07/14/2008,100.35156,100.59375,100.35156,100.5625,352584,927999
07/15/2008,100.78125,100.78125,100.70313,100.71875,353749,896809
07/16/2008,100.69531,100.71094,100.67188,100.67969,308515,889154
07/17/2008,100.38281,100.38281,100.38281,100.38281,293418,885400
07/18/2008,100.34375,100.34375,100.27344,100.27344,246504,878337
07/21/2008,100.22656,100.24219,100.17188,100.24219,219142,877304
07/22/2008,100.28906,100.28906,100.14844,100.14844,276022,863694
07/23/2008,99.95313,99.99219,99.95313,99.99219,380419,880071
07/24/2008,100.125,100.39063,100.125,100.38281,318721,881516
07/25/2008,100.375,100.38281,100.23438,100.23438,277305,861645
07/28/2008,100.3125,100.48438,100.3125,100.48438,203334,877896
07/29/2008,100.46094,100.46875,100.39844,100.39844,182074,872167
07/30/2008,100.375,100.47656,100.375,100.375,210728,864706
07/31/2008,100.39844,100.61719,100.39844,100.60156,274503,879246
08/01/2008,100.60156,100.66406,100.60156,100.63281,285974,882348
08/04/2008,100.64844,100.64844,100.57813,100.57813,190146,879521
08/05/2008,100.57031,100.57031,100.57031,100.57031,194622,883765
08/06/2008,100.54688,100.54688,100.42969,100.50781,280281,862895
08/07/2008,100.69531,100.76563,100.69531,100.76563,320847,879044
08/08/2008,100.63281,100.64063,100.61719,100.64063,291926,879211
08/11/2008,100.66406,100.66406,100.52344,100.52344,196837,890991
08/12/2008,100.61719,100.75781,100.61719,100.75781,205353,886282
08/13/2008,100.76563,100.79688,100.67188,100.67188,220213,874218
08/14/2008,100.70313,100.78125,100.70313,100.78125,232434,884658
08/15/2008,100.78906,100.9375,100.78906,100.88281,204994,860372
08/18/2008,100.88281,100.99219,100.875,100.99219,220473,847180
08/19/2008,101.0625,101.10938,101.00781,101.02344,324033,844721
08/20/2008,101.08594,101.16406,101.08594,101.16406,340502,817536
08/21/2008,101.11719,101.13281,101.03906,101.03906,312525,774507
08/22/2008,101,101,100.85938,100.88281,304245,732222
08/25/2008,100.96094,101.0625,100.96094,101.04688,258432,673169
08/26/2008,101.03906,101.04688,100.97656,101.01563,387064,543913
08/27/2008,100.96094,101.11719,100.92969,101.11719,729207,374473
08/28/2008,101.10156,101.10156,101,101,375457,253597
08/29/2008,101.03125,101.05469,101.03125,101.04688,188009,745015
09/02/2008,101.21875,101.22656,101.21875,101.21875,275931,765143
09/03/2008,101.25,101.25781,101.25,101.25781,234244,771334
09/04/2008,101.25781,101.38281,101.25781,101.38281,246227,775259
09/05/2008,101.47656,101.5,101.28906,101.28906,361198,774612
09/08/2008,100.9375,101.17969,100.9375,101.17969,483215,772442
09/09/2008,101.28125,101.34375,101.28125,101.34375,387811,775899
09/10/2008,101.34375,101.34375,101.3125,101.33594,360104,775323
09/11/2008,101.5,101.5,101.35156,101.40625,347083,779280
09/12/2008,101.41406,101.42188,101.26563,101.30469,368057,785188
09/15/2008,102.22656,102.23438,102.22656,102.22656,500263,768835
09/16/2008,102.38281,102.38281,101.875,101.875,582571,764469
09/17/2008,102.375,102.42969,102.35156,102.39844,579717,733578
09/18/2008,102.24219,102.39063,102.24219,102.39063,562208,685205
09/19/2008,101.42188,101.53125,101.39063,101.39063,428334,682503
09/22/2008,101.39844,101.44531,101.25,101.44531,241704,680981
09/23/2008,101.57813,101.57813,101.44531,101.46094,328805,689986
09/24/2008,101.52344,101.74219,101.52344,101.74219,281014,690989
09/25/2008,101.54688,101.60156,101.32031,101.32031,375764,708919
09/26/2008,101.57031,101.57031,101.57031,101.57031,250902,721569
09/29/2008,102.23438,102.23438,102.23438,102.23438,280199,702525
09/30/2008,101.625,101.625,101.625,101.625,235214,708769
10/01/2008,101.875,101.94531,101.8125,101.94531,286244,728816
10/02/2008,102.27344,102.27344,102.26563,102.26563,251980,745893
10/03/2008,102.23438,102.25,102.23438,102.25,387832,763012
10/06/2008,102.42969,102.71875,102.42969,102.71094,268367,773168
10/07/2008,102.5625,102.5625,102.5,102.50781,307576,748307
10/08/2008,102.21875,102.27344,102.21875,102.27344,399748,741659
10/09/2008,101.90625,101.90625,101.90625,101.90625,241122,754190
10/10/2008,102.16406,102.51563,102.16406,102.16406,262180,745102
10/14/2008,101.57031,101.85156,101.57031,101.85156,231862,740948
10/15/2008,101.89063,102.10156,101.89063,102.10156,179222,755468
10/16/2008,102.10156,102.25781,102.10156,102.25781,222585,749314
10/17/2008,102.17188,102.24219,102.17188,102.24219,211748,727228
10/20/2008,101.99219,101.99219,101.96875,101.96875,217228,716254
10/21/2008,102.14844,102.26563,102.14844,102.26563,169722,724582
10/22/2008,102.3125,102.32031,102.3125,102.32031,176865,719144
10/23/2008,102.41406,102.45313,102.21875,102.45313,242530,728849
10/24/2008,102.67969,102.67969,102.38281,102.39063,236120,722992
10/27/2008,102.45313,102.45313,102.33594,102.35938,188916,716335
10/28/2008,102.42969,102.42969,102.32813,102.32813,213146,731435
10/29/2008,102.48438,102.51563,102.46094,102.49219,198960,715562
10/30/2008,102.49219,102.50781,102.42969,102.44531,211435,707459
10/31/2008,102.35938,102.35938,102.32031,102.32031,211772,704527
11/03/2008,102.375,102.6875,102.375,102.6875,113499,707834
11/04/2008,102.625,102.82031,102.61719,102.82031,139716,706097
11/05/2008,102.90625,102.90625,102.90625,102.90625,128922,697695
11/06/2008,102.91406,103.01563,102.91406,103.01563,137273,701145
11/07/2008,103.04688,103.04688,102.88281,102.91406,140050,700234
11/10/2008,103.11719,103.13281,103.11719,103.11719,89526,696642
11/12/2008,103.21875,103.35938,103.21875,103.35156,122526,659965
11/13/2008,103.33594,103.33594,103.20313,103.21094,149107,658817
11/14/2008,103.22656,103.25781,103.14844,103.14844,163093,665161
11/17/2008,103.21094,103.21094,103.21094,103.21094,89257,672473
11/18/2008,103.21875,103.36719,103.1875,103.36719,177741,653083
11/19/2008,103.39063,103.46875,103.39063,103.46875,174396,631667
11/20/2008,103.58594,103.74219,103.58594,103.65625,317559,593041
11/21/2008,103.60938,103.625,103.59375,103.59375,240092,520080
11/24/2008,103.53125,103.5625,103.375,103.375,313624,398163
11/25/2008,103.42188,103.70313,103.42188,103.70313,423961,290978
11/26/2008,103.6875,103.80469,103.625,103.80469,240022,155298
11/28/2008,103.875,104.11719,103.875,104.11719,86709,404388
12/01/2008,104.14063,104.14063,104.08594,104.08594,174400,426229
12/02/2008,103.92969,103.98438,103.92969,103.92969,144711,445892
12/03/2008,103.86719,103.88281,103.86719,103.875,148880,450792
12/04/2008,103.80469,103.94531,103.69531,103.9375,170570,463969
12/05/2008,103.92969,104.07813,103.91406,103.91406,151333,456185
12/08/2008,103.82813,103.82813,103.78906,103.78906,96604,459723
12/09/2008,103.82813,104.02344,103.82031,103.96875,92663,457428
12/10/2008,103.88281,103.88281,103.85938,103.85938,94687,463657
12/11/2008,103.98438,104.03125,103.92188,104.03125,132006,483799
12/12/2008,103.96094,103.98438,103.96094,103.98438,116201,486268
12/15/2008,104.19531,104.19531,104.1875,104.1875,83644,487577
12/16/2008,104.20313,104.46094,104.03906,104.45313,111346,506156
12/17/2008,104.39844,104.51563,104.35156,104.36719,3223,506156
12/18/2008,104.47656,104.47656,104.47656,104.47656,79554,516535
12/19/2008,104.40625,104.40625,104.39844,104.39844,56389,520292
12/22/2008,104.38281,104.42969,104.38281,104.38281,66182,514813
12/23/2008,104.39063,104.42969,104.39063,104.42969,47423,511814
12/24/2008,104.50781,104.53906,104.39844,104.41406,7416,512828
12/26/2008,104.44531,104.44531,104.4375,104.4375,8649,513930
12/29/2008,104.67188,104.67969,104.67188,104.67969,34946,516691
12/30/2008,104.75781,104.79688,104.75781,104.75781,38701,518957
12/31/2008,104.73438,104.74219,104.73438,104.74219,31650,515729
01/02/2009,104.77344,104.77344,104.47656,104.48438,49824,510045
01/05/2009,104.69531,104.73438,104.69531,104.72656,119992,500509
01/06/2009,104.58594,104.69531,104.58594,104.6875,83905,505351
01/07/2009,104.73438,104.82813,104.73438,104.73438,95602,508003
01/08/2009,104.66406,104.80469,104.66406,104.66406,156988,532312
01/09/2009,104.71094,104.875,104.71094,104.83594,118623,537962
01/12/2009,104.85938,104.91406,104.85938,104.91406,70669,524851
01/13/2009,104.76563,104.91406,104.76563,104.91406,79049,521878
01/14/2009,104.89844,104.9375,104.89844,104.9375,148384,511818
01/15/2009,104.89063,104.92969,104.89063,104.92969,91777,501978
01/16/2009,104.98438,104.98438,104.98438,104.98438,76779,502340
01/20/2009,105.01563,105.01563,105.01563,105.01563,112035,506163
01/21/2009,104.92969,104.92969,104.85156,104.85156,79920,501642
01/22/2009,104.96094,104.96094,104.92188,104.92188,96757,506416
01/23/2009,104.78125,104.97656,104.78125,104.78125,157067,501002
01/26/2009,104.63281,104.71875,104.63281,104.71875,80248,503164
01/27/2009,104.73438,104.78125,104.73438,104.78125,100220,487695
01/28/2009,104.69531,104.83594,104.69531,104.69531,142511,483478
01/29/2009,104.70313,104.70313,104.54688,104.55469,113415,484762
01/30/2009,104.625,104.64844,104.51563,104.52344,143196,482939
02/02/2009,104.59375,104.60156,104.57031,104.60156,115318,486754
02/03/2009,104.5625,104.64844,104.5625,104.5625,105666,475480
02/04/2009,104.5,104.50781,104.5,104.50781,107756,479088
02/05/2009,104.50781,104.50781,104.50781,104.50781,92557,471331
02/06/2009,104.55469,104.55469,104.50781,104.51563,118358,475813
02/09/2009,104.39063,104.39063,104.39063,104.39063,97782,483811
02/10/2009,104.4375,104.64063,104.4375,104.64063,119951,488253
02/11/2009,104.61719,104.71875,104.61719,104.61719,130524,494168
02/12/2009,104.70313,104.72656,104.70313,104.72656,108076,499285
02/13/2009,104.67188,104.67188,104.57813,104.57813,75896,500922
02/17/2009,104.75781,104.75781,104.72656,104.72656,116689,501063
02/18/2009,104.70313,104.70313,104.55469,104.57031,153564,483006
02/19/2009,104.53906,104.57813,104.49219,104.49219,171549,462380
02/20/2009,104.64844,104.71094,104.58594,104.58594,171888,451971
02/23/2009,104.49219,104.58594,104.47656,104.5625,207805,403161
02/24/2009,104.53125,104.63281,104.50781,104.50781,279860,294369
02/25/2009,104.52344,104.5625,104.375,104.375,339107,193080
02/26/2009,104.375,104.41406,104.35938,104.40625,210996,402084
02/27/2009,104.53906,104.57813,104.53906,104.57031,145742,420250
03/02/2009,104.79688,104.84375,104.79688,104.82813,139353,440976
03/03/2009,104.76563,104.85938,104.76563,104.77344,30,440976
03/04/2009,104.70313,104.71094,104.70313,104.70313,117549,449946
03/05/2009,104.84375,104.85156,104.84375,104.85156,118066,449355
03/06/2009,104.86719,104.86719,104.78125,104.82031,124317,448665
03/09/2009,104.71094,104.82031,104.71094,104.71094,105874,443941
03/10/2009,104.65625,104.74219,104.65625,104.65625,155508,437300
03/11/2009,104.65625,104.65625,104.64844,104.64844,89032,441821
03/12/2009,104.63281,104.75,104.63281,104.63281,99629,440560
03/13/2009,104.75781,104.8125,104.75781,104.75781,88852,443643
03/16/2009,104.67969,104.67969,104.67969,104.67969,77692,458045
03/17/2009,104.60938,104.75,104.60938,104.60938,81854,460078
03/18/2009,104.64063,105.04688,104.64063,105.04688,196984,451281
03/19/2009,105.07031,105.07031,105.01563,105.01563,145490,456591
03/20/2009,105.00781,105.13281,104.96875,105.00781,103267,473542
03/23/2009,104.99219,104.99219,104.96875,104.96875,59125,471544
03/24/2009,104.9375,104.96875,104.9375,104.9375,141704,483320
03/25/2009,104.90625,104.90625,104.89844,104.90625,81792,484915
03/26/2009,105.01563,105.04688,105.01563,105.01563,87070,487419
03/27/2009,105,105.0625,105,105,67292,479176
03/30/2009,105.08594,105.10156,105.08594,105.08594,71093,487968
03/31/2009,105.09375,105.21094,105.09375,105.21094,100846,494521
04/01/2009,105.15625,105.17969,105.15625,105.15625,88060,496014
04/02/2009,105.07813,105.07813,105.00781,105.00781,106970,494783
04/03/2009,104.82031,104.82031,104.8125,104.8125,124984,493253
04/06/2009,104.82813,104.89844,104.82813,104.82813,92807,495743
04/07/2009,104.875,104.875,104.875,104.875,78086,495393
04/08/2009,104.92969,104.92969,104.85938,104.85938,113278,499103
04/09/2009,104.82031,104.82031,104.78906,104.8125,61828,498311
04/13/2009,104.99219,104.99219,104.99219,104.99219,50386,499868
04/14/2009,105.03906,105.07031,105.03906,105.03906,120283,495751
04/15/2009,105.02344,105.07813,105.02344,105.02344,105941,496191
04/16/2009,104.91406,105.02344,104.91406,104.91406,108766,503564
04/17/2009,104.77344,104.92969,104.77344,104.77344,120744,490289
04/20/2009,104.85938,104.89063,104.85938,104.89063,112907,494180
04/21/2009,104.89063,104.89063,104.84375,104.84375,118575,483721
04/22/2009,104.86719,104.86719,104.75781,104.75781,107505,481720
04/23/2009,104.76563,104.83594,104.76563,104.83594,81985,481291
04/24/2009,104.85938,104.85938,104.82813,104.82813,87285,473364
04/27/2009,105.02344,105.02344,105.01563,105.01563,153740,470583
04/28/2009,104.92188,105.10156,104.92188,104.92188,110039,468179
04/29/2009,104.97656,105.14844,104.97656,104.97656,133764,466454
04/30/2009,104.96094,105.03906,104.96094,105.03906,141786,458719
05/01/2009,105,105.00781,105,105.00781,80605,457265
05/04/2009,104.99219,104.99219,104.97656,104.97656,61937,458102
05/05/2009,104.95313,104.95313,104.95313,104.95313,93661,472020
05/06/2009,104.94531,104.97656,104.94531,104.97656,116114,467219
05/07/2009,104.90625,104.90625,104.90625,104.90625,128983,463975
05/08/2009,104.92969,104.96875,104.91406,104.91406,101427,470246
05/11/2009,105.03906,105.09375,105.03906,105.09375,506,475749
05/12/2009,105.10938,105.14063,105.10938,105.10938,110079,481607
05/13/2009,105.17188,105.19531,105.05469,105.17188,107930,487327
05/14/2009,105.20313,105.24219,105.20313,105.20313,105068,501913
05/15/2009,105.1875,105.21094,105.17188,105.21094,110439,506616
05/18/2009,105.09375,105.09375,105.09375,105.09375,123844,518338
05/19/2009,105.13281,105.16406,105.13281,105.13281,196764,507389
05/20/2009,105.23438,105.28125,105.23438,105.23438,161559,495045
05/21/2009,105.17969,105.27344,105.17969,105.17969,229712,477959
05/22/2009,105.17188,105.17969,105.13281,105.13281,128953,436333
05/26/2009,105.17188,105.17969,105.10938,105.125,320534,365036
05/27/2009,105.14063,105.19531,105.09375,105.125,456210,225074
05/28/2009,105.08594,105.125,105.0625,105.10156,373273,106440
05/29/2009,105.19531,105.22656,105.19531,105.22656,190819,439589
06/01/2009,105.125,105.22656,105.125,105.125,129704,434507
06/02/2009,105.17188,105.17188,105.15625,105.15625,202405,475475
06/03/2009,105.25781,105.28906,105.25781,105.25781,142237,471502
06/04/2009,105.21094,105.21094,105.15625,105.15625,135183,479135
06/05/2009,105.05469,105.05469,104.33594,104.33594,423668,533038
06/08/2009,104.32031,104.32031,104.07813,104.07813,226238,540956
06/09/2009,104.21094,104.34375,104.21094,104.34375,213589,536674
06/10/2009,104.25,104.25,104.22656,104.23438,142839,540586
06/11/2009,104.125,104.28906,104.125,104.28906,201457,528088
06/12/2009,104.32031,104.41406,104.32031,104.41406,152833,538983
06/15/2009,104.53125,104.53125,104.51563,104.52344,124441,538499
06/16/2009,104.57813,104.57813,104.57813,104.57813,137610,527444
06/17/2009,104.70313,104.70313,104.67188,104.67188,161063,519074
06/18/2009,104.625,104.625,104.47656,104.47656,258189,520665
06/19/2009,104.53125,104.54688,104.53125,104.53125,169235,536781
06/22/2009,104.71875,104.72656,104.71875,104.71875,96437,530608
06/23/2009,104.77344,104.78125,104.77344,104.78125,135297,548320
06/24/2009,104.72656,104.72656,104.72656,104.72656,151655,556223
06/25/2009,104.88281,104.91406,104.88281,104.88281,134060,561174
06/26/2009,104.89844,104.94531,104.89844,104.94531,115214,554151
06/29/2009,104.94531,104.98438,104.94531,104.94531,104701,548733
06/30/2009,104.92188,104.92969,104.92188,104.92969,146267,548023
07/01/2009,105.04688,105.04688,105.04688,105.04688,139976,555085
07/02/2009,105.19531,105.20313,105.19531,105.20313,138965,562044
07/06/2009,105.28125,105.3125,105.28125,105.28125,93166,560783
07/07/2009,105.26563,105.26563,105.23438,105.23438,129070,585191
07/08/2009,105.28125,105.375,105.28125,105.375,192979,612481
07/09/2009,105.32031,105.32031,105.3125,105.3125,125963,609217
07/10/2009,105.39844,105.40625,105.39844,105.40625,92233,611238
07/13/2009,105.375,105.46094,105.375,105.375,93765,611375
07/14/2009,105.32813,105.32813,105.32031,105.32031,166130,625366
07/15/2009,105.26563,105.26563,105.14844,105.14844,167767,630344
07/16/2009,105.24219,105.24219,105.24219,105.24219,154176,635058
07/17/2009,105.1875,105.29688,105.1875,105.1875,103416,635862
07/20/2009,105.25781,105.26563,105.25781,105.25781,104500,644940
07/21/2009,105.35938,105.4375,105.35938,105.35938,166277,664319
07/22/2009,105.34375,105.34375,105.30469,105.30469,108326,661174
07/23/2009,105.10156,105.34375,105.10156,105.10156,168772,653540
07/24/2009,105.16406,105.1875,105.16406,105.1875,90198,645924
07/27/2009,105.15625,105.20313,105.15625,105.15625,116153,655041
07/28/2009,105.15625,105.15625,105.07031,105.07031,154482,662314
07/29/2009,105.09375,105.09375,104.98438,104.98438,175607,652627
07/30/2009,104.92188,105.01563,104.92188,104.92188,168606,661810
07/31/2009,104.92188,105.10938,104.92188,105.10938,242424,666302
08/03/2009,105.02344,105.02344,104.97656,104.97656,229534,648586
08/04/2009,105.00781,105.00781,104.91406,104.94531,140143,655420
08/05/2009,104.82813,104.91406,104.82813,104.89063,229221,662856
08/06/2009,104.90625,104.92969,104.875,104.92188,133166,669129
08/07/2009,104.74219,104.74219,104.69531,104.71875,232779,707522
08/10/2009,104.82031,104.86719,104.82031,104.86719,120990,715336
08/11/2009,104.96094,105.01563,104.96094,104.96094,164297,725086
08/12/2009,105.10938,105.10938,105.10938,105.10938,191538,729936
08/13/2009,105.10938,105.20313,105.10938,105.20313,246736,750186
08/14/2009,105.29688,105.29688,105.27344,105.27344,164125,746191
08/17/2009,105.33594,105.375,105.33594,105.35156,122837,740178
08/18/2009,105.30469,105.375,105.30469,105.30469,140991,742289
08/19/2009,105.42969,105.42969,105.35938,105.40625,209718,729883
08/20/2009,105.38281,105.41406,105.38281,105.41406,163128,734001
08/21/2009,105.42188,105.42188,105.19531,105.26563,209679,704598
08/24/2009,105.28125,105.40625,105.28125,105.40625,245840,666830
08/25/2009,105.38281,105.39844,105.33594,105.39844,328372,595704
08/26/2009,105.4375,105.47656,105.42969,105.45313,479871,408779
08/27/2009,105.45313,105.49219,105.4375,105.48438,447882,215141
08/28/2009,105.46875,105.57813,105.46094,105.54688,315724,102706
08/31/2009,105.625,105.67188,105.625,105.67188,141285,652309
09/01/2009,105.82031,105.82031,105.82031,105.82031,252240,688162
09/02/2009,105.82031,105.875,105.82031,105.875,231928,715952
09/03/2009,105.8125,105.84375,105.8125,105.84375,140500,719247
09/04/2009,105.75781,105.80469,105.75781,105.80469,196121,735922
09/08/2009,105.82813,105.88281,105.82813,105.82813,172016,746414
09/09/2009,105.78906,105.85156,105.78906,105.85156,146042,739745
09/10/2009,105.95313,105.97656,105.95313,105.95313,171368,749923
09/11/2009,105.96094,105.96094,105.94531,105.94531,189213,742891
09/14/2009,105.9375,105.9375,105.9375,105.9375,121741,739819
09/15/2009,105.88281,105.94531,105.88281,105.88281,155097,738944
09/16/2009,105.82813,105.82813,105.77344,105.77344,213128,743313
09/17/2009,105.73438,105.84375,105.73438,105.84375,195307,752483
09/18/2009,105.75,105.89844,105.75,105.75,132460,748378
09/21/2009,105.76563,105.76563,105.75,105.75,118109,745351
09/22/2009,105.8125,105.82031,105.8125,105.82031,135901,749881
09/23/2009,105.80469,105.94531,105.79688,105.94531,134053,754837
09/24/2009,105.95313,106.00781,105.95313,106.00781,191470,750931
09/25/2009,105.95313,105.95313,105.89844,105.89844,209835,748322
09/28/2009,105.86719,105.92969,105.86719,105.92969,161468,754467
09/29/2009,105.89844,105.89844,105.88281,105.88281,222284,785448
09/30/2009,105.96875,105.98438,105.96875,105.98438,249569,798154
10/01/2009,106.14063,106.16406,106.14063,106.14063,257439,812585
10/02/2009,106.14063,106.25,106.14063,106.15625,323419,838351
10/05/2009,106.1875,106.1875,106.16406,106.16406,184315,859189
10/06/2009,106.10938,106.13281,106.10156,106.13281,216105,863771
10/07/2009,106.17188,106.23438,106.17188,106.23438,195437,876695
10/08/2009,106.19531,106.19531,106.16406,106.16406,228786,877403
10/09/2009,106,106.02344,105.99219,106.02344,302194,876076
10/13/2009,106.1875,106.19531,106.1875,106.1875,200682,891247
10/14/2009,106.10938,106.125,106.10938,106.10938,260300,917548
10/15/2009,106.09375,106.09375,106.04688,106.05469,307786,934494
10/16/2009,106.02344,106.03125,106.00781,106.02344,258976,948147
10/19/2009,105.98438,106.01563,105.98438,106.01563,196908,962650
10/20/2009,106.13281,106.13281,106.125,106.13281,217660,978845
10/21/2009,106.04688,106.04688,106.01563,106.01563,184165,970663
10/22/2009,106.04688,106.07031,106.04688,106.07031,187296,968075
10/23/2009,105.96094,106.07031,105.96094,105.96094,244648,953607
10/26/2009,105.90625,105.96094,105.90625,105.90625,221343,976482
10/27/2009,106.00781,106.09375,106.00781,106.09375,273717,971443
10/28/2009,106.24219,106.24219,106.21094,106.21094,233413,970877
10/29/2009,106.125,106.13281,106.125,106.13281,210431,963991
10/30/2009,106.21094,106.30469,106.21094,106.30469,239380,955778
11/02/2009,106.25,106.29688,106.25,106.28125,186377,962980
11/03/2009,106.29688,106.375,106.29688,106.29688,292935,978274
11/04/2009,106.25781,106.32031,106.22656,106.32031,297372,970031
11/05/2009,106.375,106.375,106.35938,106.36719,209807,970939
11/06/2009,106.35156,106.42969,106.35156,106.42969,340998,1032774
11/09/2009,106.42188,106.42969,106.41406,106.42969,127520,1029856
11/10/2009,106.46094,106.46094,106.45313,106.45313,146661,1027880
11/12/2009,106.46875,106.51563,106.46875,106.51563,207381,1047479
11/13/2009,106.47656,106.52344,106.46875,106.52344,168440,1050924
11/16/2009,106.625,106.625,106.61719,106.61719,234174,1045322
11/17/2009,106.64063,106.64063,106.63281,106.63281,232005,1017866
11/18/2009,106.61719,106.67188,106.61719,106.65625,308972,968473
11/19/2009,106.75,106.75,106.70313,106.71094,367414,947712
11/20/2009,106.72656,106.72656,106.69531,106.69531,347403,889095
11/23/2009,106.64844,106.67969,106.64844,106.67188,327714,791999
11/24/2009,106.73438,106.78125,106.73438,106.78125,529205,583450
11/25/2009,106.8125,106.8125,106.77344,106.79688,637360,254290
11/27/2009,106.92969,106.92969,106.89844,106.90625,262955,139342
11/30/2009,106.92969,107.04688,106.85938,107.02344,242670,895368
12/01/2009,107.03906,107.03906,107.02344,107.02344,249660,920913
12/02/2009,107.04688,107.04688,106.92188,106.92188,197601,922163
12/03/2009,106.85156,106.90625,106.85156,106.90625,279110,916082
12/04/2009,106.64063,106.64063,106.64063,106.64063,347850,926612
12/07/2009,106.69531,106.82813,106.69531,106.82813,190483,931588
12/08/2009,106.94531,106.94531,106.92969,106.92969,249724,909969
12/09/2009,106.89063,106.90625,106.89063,106.90625,175840,914075
12/10/2009,106.8125,106.85938,106.8125,106.85156,193044,913531
12/11/2009,106.70313,106.76563,106.70313,106.76563,187764,899750
12/14/2009,106.67969,106.67969,106.67969,106.67969,138255,896772
12/15/2009,106.60938,106.63281,106.57031,106.63281,220455,889065
12/16/2009,106.70313,106.78906,106.70313,106.70313,236055,872076
12/17/2009,106.875,106.91406,106.71875,106.875,210915,883805
12/18/2009,106.82031,106.82031,106.80469,106.80469,139794,873849
12/21/2009,106.71875,106.71875,106.63281,106.63281,132886,873413
12/22/2009,106.625,106.625,106.5625,106.5625,175063,869067
12/23/2009,106.57813,106.57813,106.53125,106.53125,95419,867154
12/24/2009,106.54688,106.54688,106.42188,106.42188,40087,856689
12/28/2009,106.28906,106.4375,106.28906,106.28906,123574,846015
12/29/2009,106.32031,106.32031,106.29688,106.29688,127062,837504
12/30/2009,106.30469,106.35938,106.30469,106.30469,117560,841100
12/31/2009,106.1875,106.21094,106.04688,106.21094,127154,842059
01/04/2010,106.26563,106.34375,106.26563,106.33594,222302,837754
01/05/2010,106.46875,106.5,106.46875,106.49219,195501,824945
01/06/2010,106.42188,106.52344,106.40625,106.52344,267390,832152
01/07/2010,106.4375,106.46875,106.4375,106.46875,201554,831955
01/08/2010,106.39063,106.60156,106.39063,106.60156,317273,852959
01/11/2010,106.65625,106.66406,106.65625,106.65625,173763,853299
01/12/2010,106.70313,106.72656,106.70313,106.71094,207963,871358
01/13/2010,106.69531,106.69531,106.63281,106.63281,199244,865451
01/14/2010,106.71875,106.74219,106.71875,106.71875,215351,864454
01/15/2010,106.8125,106.83594,106.8125,106.83594,212812,877209
01/19/2010,106.78125,106.90625,106.78125,106.78125,200199,894454
01/20/2010,106.85938,106.85938,106.82031,106.82031,208559,888365
01/21/2010,106.79688,106.90625,106.79688,106.90625,283162,887560
01/22/2010,106.91406,106.97656,106.91406,106.97656,306140,886287
01/25/2010,106.97656,106.97656,106.97656,106.97656,189349,888316
01/26/2010,106.96094,106.96875,106.96094,106.96094,209003,892656
01/27/2010,107.01563,107.01563,106.89844,106.89844,262133,900712
01/28/2010,106.96094,106.98438,106.96094,106.96094,271495,915242
01/29/2010,106.97656,107.05469,106.97656,107.05469,318681,940451
02/01/2010,106.97656,107.00781,106.97656,107.00781,216293,949345
02/02/2010,107.02344,107.02344,107.02344,107.02344,160656,954839
02/03/2010,106.96875,106.99219,106.96875,106.96875,176858,954875
02/04/2010,107.09375,107.10156,107.09375,107.10156,302320,946348
02/05/2010,107.22656,107.28906,107.22656,107.22656,445677,958533
02/08/2010,107.17969,107.17969,107.17188,107.17188,171011,957831
02/09/2010,107.15625,107.15625,107.10156,107.10156,321713,955953
02/10/2010,106.99219,107.14063,106.99219,106.99219,326087,955130
02/11/2010,107,107.00781,107,107.00781,228176,951752
02/12/2010,107.11719,107.11719,107.10156,107.10156,192496,943622
02/16/2010,107.16406,107.17969,107.0625,107.16406,202143,948231
02/17/2010,107.10938,107.125,107.05469,107.05469,244054,923368
02/18/2010,107.02344,107.11719,107.02344,107.02344,357121,895085
02/19/2010,106.9375,106.9375,106.89063,106.92188,482307,894501
02/22/2010,106.97656,107.00781,106.97656,107.00781,338425,746087
02/23/2010,107.07031,107.125,107.0625,107.11719,671182,603251
02/24/2010,107.08594,107.17969,107.08594,107.14844,779261,334710
02/25/2010,107.21094,107.24219,107.21094,107.24219,491110,174890
02/26/2010,107.30469,107.32031,107.30469,107.30469,289228,805859
03/01/2010,107.30469,107.30469,107.30469,107.30469,179033,818920
03/02/2010,107.30469,107.33594,107.30469,107.33594,204587,838303
03/03/2010,107.3125,107.35156,107.3125,107.3125,194821,850488
03/04/2010,107.27344,107.27344,107.17969,107.21875,299494,843372
03/05/2010,107.10938,107.14844,107.10938,107.14844,344391,831566
03/08/2010,107.10938,107.17188,107.10938,107.17188,194979,834039
03/09/2010,107.20313,107.25,107.20313,107.20313,234937,839500
03/10/2010,107.125,107.14063,107.125,107.13281,237347,855076
03/11/2010,107.05469,107.05469,107.03906,107.04688,284311,863028
03/12/2010,106.92188,107.03125,106.92188,107.01563,330950,859744
03/15/2010,107.03906,107.07031,107.03906,107.07031,177894,859443
03/16/2010,107.07813,107.16406,107.07813,107.16406,262992,867814
03/17/2010,107.14844,107.14844,107.14063,107.14844,171883,861935
03/18/2010,107.14063,107.14063,107.0625,107.0625,249357,869750
03/19/2010,107.0625,107.0625,106.97656,106.97656,231023,874592
03/22/2010,107.03125,107.03906,107.03125,107.03906,274447,872886
03/23/2010,107.08594,107.09375,107.0625,107.0625,249269,877862
03/24/2010,106.96094,106.98438,106.89063,106.89063,476242,867736
03/25/2010,106.89063,106.89063,106.88281,106.88281,323180,870668
03/26/2010,106.98438,106.99219,106.98438,106.99219,221414,872956
03/29/2010,106.98438,107.01563,106.98438,107.01563,278907,894046
03/30/2010,106.98438,106.98438,106.98438,106.98438,223975,897331
03/31/2010,107.05469,107.0625,107.05469,107.0625,284812,913516
04/01/2010,107.03125,107.03125,107.01563,107.01563,252534,921354
04/02/2010,106.95313,106.95313,106.875,106.875,80408,922008
04/05/2010,106.73438,106.73438,106.73438,106.73438,208209,939773
04/06/2010,106.79688,106.80469,106.79688,106.80469,301224,973250
04/07/2010,106.875,106.97656,106.875,106.96875,354539,964624
04/08/2010,107.02344,107.02344,106.98438,106.98438,296909,967485
04/09/2010,107,107.00781,106.90625,107,206031,969476
04/12/2010,106.98438,107.05469,106.98438,107.04688,180145,976066
04/13/2010,107.07031,107.07031,106.99219,107.03906,302631,985999
04/14/2010,106.97656,107.03125,106.97656,107.03125,267797,992252
04/15/2010,107.05469,107.08594,107.05469,107.08594,209885,1001345
04/16/2010,107.25,107.26563,107.25,107.26563,387518,1028778
04/19/2010,107.20313,107.32031,107.20313,107.20313,199733,1031654
04/20/2010,107.13281,107.14063,107.13281,107.14063,257146,1038365
04/21/2010,107.17188,107.17188,107.17188,107.17188,270192,1041335
04/22/2010,107.14844,107.14844,107.11719,107.11719,341798,1027612
04/23/2010,107.07031,107.07031,107.02344,107.02344,255187,1033393
04/26/2010,107.04688,107.10156,107.04688,107.04688,198838,1022501
04/27/2010,107.14844,107.24219,107.14844,107.24219,446362,1015130
04/28/2010,107.1875,107.1875,107.17969,107.17969,439121,1006533
04/29/2010,107.28906,107.28906,107.28125,107.28125,269908,1014067
04/30/2010,107.375,107.375,107.375,107.375,417873,1062932
05/03/2010,107.33594,107.33594,107.28906,107.28906,279384,1079693
05/04/2010,107.40625,107.41406,107.40625,107.40625,349907,1082209
05/05/2010,107.60156,107.60156,107.5625,107.5625,523921,1071820
05/06/2010,107.70313,107.78125,107.69531,107.78125,509843,1044373
05/07/2010,107.66406,107.6875,107.65625,107.6875,509965,989601
05/10/2010,107.625,107.625,107.625,107.625,362378,995925
05/11/2010,107.67188,107.67969,107.625,107.625,260064,989446
05/12/2010,107.60156,107.60156,107.60156,107.60156,165479,994677
05/13/2010,107.60156,107.625,107.60156,107.625,234379,1007642
05/14/2010,107.76563,107.76563,107.75781,107.75781,309350,998782
05/17/2010,107.72656,107.84375,107.72656,107.72656,266197,976055
05/18/2010,107.71094,107.83594,107.71094,107.83594,295009,958569
05/19/2010,107.79688,107.86719,107.79688,107.79688,358434,930618
05/20/2010,107.875,107.88281,107.875,107.88281,384633,913986
05/21/2010,107.89844,107.92969,107.86719,107.86719,381886,878281
05/24/2010,107.85938,107.88281,107.85938,107.88281,400312,807702
05/25/2010,107.98438,108,107.91406,107.91406,595833,642470
05/26/2010,107.8125,107.85156,107.78125,107.83594,789131,370315
05/27/2010,107.8125,107.8125,107.73438,107.75,524946,180111
05/28/2010,107.89844,107.96094,107.89063,107.96094,309265,819899
06/01/2010,107.91406,108.04688,107.91406,107.91406,281377,821557
06/02/2010,107.85156,107.97656,107.85156,107.85156,223861,827038
06/03/2010,107.8125,107.8125,107.8125,107.8125,196553,842874
06/04/2010,108,108.01563,108,108.01563,295419,864724
06/07/2010,107.92969,107.96875,107.92969,107.96875,169717,862228
06/08/2010,107.98438,108.03906,107.98438,107.98438,185111,868977
06/09/2010,108,108.01563,107.92188,108,188974,880441
06/10/2010,107.89844,107.90625,107.89063,107.89063,166534,869498
06/11/2010,108.02344,108.02344,108.02344,108.02344,135186,873328
06/14/2010,107.98438,108.02344,107.98438,107.98438,138385,875729
06/15/2010,108,108,107.94531,107.95313,138131,875993
06/16/2010,108,108,108,108,150192,878403
06/17/2010,108.08594,108.10156,108.08594,108.08594,206275,899832
06/18/2010,108.05469,108.10156,108.05469,108.05469,130199,903050
06/21/2010,108,108.05469,108,108.05469,157202,902488
06/22/2010,108.05469,108.10938,108.04688,108.10938,180192,902691
06/23/2010,108.19531,108.25,108.19531,108.19531,195300,904012
06/24/2010,108.17188,108.17188,108.16406,108.16406,215672,907507
06/25/2010,108.20313,108.21094,108.20313,108.21094,161321,898115
06/28/2010,108.26563,108.28906,108.26563,108.26563,162168,901363
06/29/2010,108.28125,108.32813,108.28125,108.32813,273175,897894
06/30/2010,108.30469,108.30469,108.24219,108.30469,202735,894069
07/01/2010,108.33594,108.33594,108.28125,108.28906,216225,882303
07/02/2010,108.30469,108.32813,108.30469,108.30469,350,882303
07/06/2010,108.3125,108.35156,108.3125,108.3125,254063,870344
07/07/2010,108.3125,108.3125,108.29688,108.29688,122168,862190
07/08/2010,108.3125,108.32813,108.3125,108.3125,170834,850132
07/09/2010,108.27344,108.3125,108.27344,108.27344,123599,844954
07/12/2010,108.28125,108.3125,108.28125,108.28125,129750,846184
07/13/2010,108.21875,108.21875,108.21875,108.21875,170078,837773
07/14/2010,108.35156,108.36719,108.35156,108.35156,233916,865397
07/15/2010,108.3125,108.35156,108.3125,108.34375,246418,854946
07/16/2010,108.35938,108.35938,108.35938,108.35938,181695,859105
07/19/2010,108.38281,108.38281,108.35938,108.35938,135458,860944
07/20/2010,108.39844,108.42188,108.39844,108.39844,165664,861864
07/21/2010,108.44531,108.44531,108.4375,108.4375,152537,861354
07/22/2010,108.41406,108.45313,108.41406,108.41406,162583,852549
07/23/2010,108.375,108.45313,108.375,108.375,204970,846968
07/26/2010,108.32031,108.32813,108.32031,108.32813,194420,831524
07/27/2010,108.21094,108.21875,108.21094,108.21875,304053,801019
07/28/2010,108.34375,108.34375,108.33594,108.33594,203791,795075
07/29/2010,108.35938,108.35938,108.35938,108.35938,303617,796526
07/30/2010,108.45313,108.45313,108.45313,108.45313,246032,818636
08/02/2010,108.42969,108.46094,108.42969,108.42969,117682,824711
08/03/2010,108.51563,108.51563,108.48438,108.48438,160738,798309
08/04/2010,108.46875,108.46875,108.42969,108.42969,175794,829084
08/05/2010,108.40625,108.49219,108.40625,108.49219,143912,821728
08/06/2010,108.51563,108.53906,108.51563,108.53906,201626,809161
08/09/2010,108.49219,108.49219,108.49219,108.49219,79794,814218
08/10/2010,108.49219,108.5625,108.49219,108.49219,210602,823973
08/11/2010,108.51563,108.59375,108.51563,108.51563,231176,818881
08/12/2010,108.44531,108.44531,108.44531,108.44531,219460,812940
08/13/2010,108.47656,108.49219,108.47656,108.47656,169606,805790
08/16/2010,108.51563,108.54688,108.51563,108.54688,166573,810973
08/17/2010,108.52344,108.55469,108.52344,108.52344,119209,809656
08/18/2010,108.55469,108.5625,108.55469,108.55469,153385,801410
08/19/2010,108.58594,108.60938,108.53125,108.58594,198937,797510
08/20/2010,108.57031,108.57813,108.57031,108.57813,110307,780016
08/23/2010,108.59375,108.59375,108.58594,108.58594,209003,752385
08/24/2010,108.625,108.625,108.59375,108.59375,297181,667679
08/25/2010,108.61719,108.61719,108.53906,108.53906,463247,528814
08/26/2010,108.57813,108.57813,108.51563,108.53125,471004,375832
08/27/2010,108.48438,108.48438,108.42969,108.44531,503994,202193
08/30/2010,108.55469,108.60938,108.55469,108.59375,322598,125490
08/31/2010,108.57813,108.60156,108.57813,108.60156,217834,625838
09/01/2010,108.53125,108.57031,108.53125,108.5625,245200,623750
09/02/2010,108.54688,108.54688,108.54688,108.54688,168635,647951
09/03/2010,108.53906,108.77344,108.53906,108.53906,210005,654701
09/07/2010,108.57031,108.58594,108.57031,108.58594,162866,656209
09/08/2010,108.53906,108.53906,108.50781,108.50781,150996,673857
09/09/2010,108.49219,108.49219,108.375,108.375,219930,689782
09/10/2010,108.375,108.42969,108.375,108.375,141988,681812
09/13/2010,108.46094,108.46094,108.46094,108.46094,168498,695528
09/14/2010,108.53906,108.53906,108.53906,108.53906,153519,700381
09/15/2010,108.57813,108.60156,108.57813,108.57813,197753,702926
09/16/2010,108.60938,108.60938,108.58594,108.58594,218185,704843
09/17/2010,108.60938,108.63281,108.60938,108.60938,193008,699036
09/20/2010,108.625,108.65625,108.625,108.625,90342,698433
09/21/2010,108.64844,108.71875,108.64844,108.71875,178400,718286
09/22/2010,108.70313,108.75781,108.70313,108.70313,160028,730403
09/23/2010,108.71875,108.74219,108.71875,108.71875,121920,736902
09/24/2010,108.71875,108.71875,108.6875,108.69531,129404,722810
09/27/2010,108.72656,108.72656,108.72656,108.72656,111161,723790
09/28/2010,108.75781,108.75781,108.75781,108.75781,180304,721778
09/29/2010,108.73438,108.75,108.73438,108.74219,155214,730542
09/30/2010,108.75,108.77344,108.75,108.77344,176939,730932
10/01/2010,108.78906,108.78906,108.78906,108.78906,174122,731636
10/04/2010,108.80469,108.82031,108.80469,108.80469,87932,725169
10/05/2010,108.80469,108.82031,108.80469,108.80469,145621,732783
10/06/2010,108.85938,108.875,108.85938,108.85938,226590,756754
10/07/2010,108.91406,108.92188,108.91406,108.91406,160049,753354
10/08/2010,108.92969,108.94531,108.92969,108.94531,178959,746114
10/12/2010,108.95313,108.95313,108.90625,108.90625,122666,740089
10/13/2010,108.92188,108.94531,108.92188,108.9375,192120,732999
10/14/2010,108.89063,108.9375,108.89063,108.89063,139686,728102
10/15/2010,108.92969,108.96875,108.92969,108.92969,174552,727584
10/18/2010,108.91406,108.92969,108.91406,108.92969,131567,728724
10/19/2010,108.9375,108.95313,108.9375,108.9375,144011,730714
10/20/2010,108.96094,108.96094,108.96094,108.96094,138756,726071
10/21/2010,108.96094,108.96094,108.95313,108.95313,97662,724967
10/22/2010,108.96875,108.96875,108.95313,108.95313,80267,719086
10/25/2010,108.95313,108.97656,108.95313,108.95313,109279,716130
10/26/2010,108.875,108.875,108.875,108.875,236769,717836
10/27/2010,108.875,108.875,108.85938,108.85938,187664,719898
10/28/2010,108.91406,108.96875,108.91406,108.96094,195288,737473
10/29/2010,109.02344,109.02344,109.01563,109.02344,234719,713356
11/01/2010,109.01563,109.03125,109.01563,109.01563,120566,708081
11/02/2010,109.00781,109.00781,109.00781,109.00781,84447,709122
11/03/2010,109.01563,109.03125,109.01563,109.03125,167955,709356
11/04/2010,109.03125,109.0625,109.03125,109.03125,209762,713884
11/05/2010,109.03906,109.03906,108.96875,108.96875,209762,710794
11/08/2010,108.89844,108.90625,108.89844,108.90625,221003,706449
11/09/2010,108.88281,108.88281,108.83594,108.83594,355178,718737
11/10/2010,108.78906,108.85156,108.78906,108.85156,277161,701367
11/12/2010,108.75781,108.75781,108.70313,108.70313,281404,682582
11/15/2010,108.57813,108.67188,108.57813,108.67188,258848,686051
11/16/2010,108.67969,108.69531,108.67188,108.69531,228080,662232
11/17/2010,108.71875,108.71875,108.71875,108.71875,223728,663309
11/18/2010,108.69531,108.71875,108.69531,108.69531,188772,661869
11/19/2010,108.67969,108.67969,108.67969,108.67969,144174,657620
11/22/2010,108.67969,108.74219,108.67969,108.74219,279489,609064
11/23/2010,108.8125,108.82813,108.79688,108.82031,464681,507961
11/24/2010,108.76563,108.77344,108.64844,108.64844,612975,351882
11/26/2010,108.70313,108.70313,108.65625,108.67188,284371,242182
11/29/2010,108.6875,108.70313,108.67969,108.70313,307548,584357
11/30/2010,108.83594,108.83594,108.83594,108.83594,276087,617234
12/01/2010,108.71094,108.71094,108.66406,108.67188,287502,631943
12/02/2010,108.59375,108.64844,108.59375,108.64063,223948,636732
12/03/2010,108.76563,108.76563,108.76563,108.76563,251950,642426
12/06/2010,108.86719,108.88281,108.86719,108.86719,167763,650008
12/07/2010,108.60938,108.60938,108.60938,108.60938,216013,634140
12/08/2010,108.49219,108.49219,108.4375,108.4375,341567,630630
12/09/2010,108.42969,108.49219,108.42969,108.42969,190221,635231
12/10/2010,108.44531,108.44531,108.44531,108.44531,184929,630771
12/13/2010,108.38281,108.46875,108.38281,108.46875,170473,631899
12/14/2010,108.39063,108.51563,108.39063,108.39063,197447,634888
12/15/2010,108.40625,108.40625,108.34375,108.34375,193409,641377
12/16/2010,108.34375,108.38281,108.34375,108.34375,192860,642272
12/17/2010,108.40625,108.47656,108.40625,108.47656,144970,656938
12/20/2010,108.48438,108.53906,108.48438,108.48438,104959,660456
12/21/2010,108.46875,108.46875,108.4375,108.4375,123132,668867
12/22/2010,108.42969,108.42969,108.42188,108.42188,83294,670239
12/23/2010,108.35938,108.42969,108.35938,108.35938,69852,661938
12/27/2010,108.29688,108.34375,108.29688,108.34375,95547,657904
12/28/2010,108.28125,108.44531,108.28125,108.28125,112136,633476
12/29/2010,108.52344,108.53125,108.52344,108.52344,98807,632500
12/30/2010,108.48438,108.48438,108.46875,108.46875,120138,631936
12/31/2010,108.55469,108.60156,108.55469,108.60156,63691,636547
01/03/2011,108.50781,108.57813,108.50781,108.57813,110920,641200
01/04/2011,108.54688,108.64063,108.54688,108.54688,126693,645013
01/05/2011,108.35938,108.35938,108.3125,108.3125,221638,656599
01/06/2011,108.41406,108.41406,108.41406,108.41406,207042,663915
01/07/2011,108.58594,108.58594,108.57813,108.57813,253202,669521
01/10/2011,108.61719,108.63281,108.61719,108.63281,201162,673500
01/11/2011,108.61719,108.69531,108.61719,108.61719,203771,686610
01/12/2011,108.57031,108.61719,108.57031,108.60938,208152,688800
01/13/2011,108.59375,108.65625,108.59375,108.64844,222334,703319
01/14/2011,108.64063,108.6875,108.64063,108.64063,219698,709585
01/18/2011,108.64063,108.71094,108.64063,108.64063,237522,720313
01/19/2011,108.67188,108.67969,108.67188,108.67188,140348,726596
01/20/2011,108.53906,108.53906,108.53906,108.53906,256533,724976
01/21/2011,108.55469,108.57813,108.55469,108.57813,174144,742330
01/24/2011,108.51563,108.57031,108.51563,108.57031,155269,736813
01/25/2011,108.65625,108.65625,108.65625,108.65625,285736,742676
01/26/2011,108.60938,108.60938,108.60938,108.60938,203688,743450
01/27/2011,108.71875,108.71875,108.71875,108.71875,278595,780792
01/28/2011,108.78906,108.8125,108.78906,108.78906,247498,785468
01/31/2011,108.74219,108.74219,108.74219,108.74219,217194,785770
02/01/2011,108.64063,108.64844,108.64063,108.64844,249174,795178
02/02/2011,108.54688,108.67969,108.50781,108.54688,385675,780376
02/03/2011,108.46875,108.55469,108.41406,108.46875,380927,811082
02/04/2011,108.39844,108.39844,108.33594,108.34375,383741,838792
02/07/2011,108.28906,108.32813,108.28906,108.32813,275398,846583
02/08/2011,108.17969,108.35938,108.17969,108.17969,318519,861795
02/09/2011,108.29688,108.3125,108.29688,108.29688,355453,878946
02/10/2011,108.23438,108.23438,108.20313,108.20313,405387,860735
02/11/2011,108.21094,108.21094,108.21094,108.21094,324423,900788
02/14/2011,108.20313,108.23438,108.17969,108.20313,224593,896962
02/15/2011,108.13281,108.23438,108.13281,108.23438,288978,905440
02/16/2011,108.1875,108.21094,108.17188,108.21094,449981,929793
02/17/2011,108.35938,108.36719,108.21094,108.35938,336069,920532
02/18/2011,108.39844,108.41406,108.29688,108.39844,297855,886856
02/22/2011,108.45313,108.50781,108.45313,108.50781,656959,844170
02/23/2011,108.46094,108.53125,108.46094,108.50781,681855,616249
02/24/2011,108.55469,108.5625,108.53125,108.54688,681841,372793
02/25/2011,108.52344,108.57031,108.52344,108.57031,537423,157263
02/28/2011,108.67188,108.67969,108.57031,108.67188,328084,802319
03/01/2011,108.71094,108.71875,108.71094,108.71875,366475,804751
03/02/2011,108.67188,108.75781,108.66406,108.67188,305625,808960
03/03/2011,108.625,108.625,108.46094,108.46094,398465,808464
03/04/2011,108.41406,108.69531,108.41406,108.6875,430568,820754
03/07/2011,108.65625,108.70313,108.60156,108.65625,203096,823832
03/08/2011,108.59375,108.59375,108.59375,108.59375,230408,834993
03/09/2011,108.6875,108.6875,108.67969,108.67969,270137,848494
03/10/2011,108.69531,108.78125,108.67969,108.78125,303637,872285
03/11/2011,108.80469,108.82031,108.80469,108.82031,275964,876969
03/14/2011,108.90625,108.98438,108.90625,108.90625,323832,870473
03/15/2011,108.89063,109.125,108.875,108.89063,388180,871883
03/16/2011,108.89063,108.99219,108.89063,108.99219,427801,888236
03/17/2011,108.94531,109.08594,108.875,108.94531,264729,886787
03/18/2011,108.98438,108.98438,108.94531,108.94531,227073,891808
03/21/2011,108.85156,108.96094,108.79688,108.85156,294588,903914
03/22/2011,108.8125,108.86719,108.8125,108.8125,245997,895996
03/23/2011,108.80469,108.88281,108.79688,108.80469,236270,904509
03/24/2011,108.75781,108.75781,108.75,108.75,214575,908232
03/25/2011,108.60156,108.60156,108.60156,108.60156,303782,921552
03/28/2011,108.54688,108.55469,108.54688,108.55469,315813,889907
03/29/2011,108.50781,108.63281,108.50781,108.50781,277062,888658
03/30/2011,108.55469,108.57813,108.55469,108.55469,240526,897129
03/31/2011,108.58594,108.60156,108.58594,108.58594,351542,925850
04/01/2011,108.46094,108.53906,108.46094,108.53906,464712,927979
04/04/2011,108.57813,108.60938,108.57813,108.60156,262888,949353
04/05/2011,108.48438,108.49219,108.48438,108.49219,317688,971544
04/06/2011,108.5,108.50781,108.46875,108.46875,265695,980920
04/07/2011,108.52344,108.5625,108.52344,108.5625,317530,1003058
04/08/2011,108.51563,108.53125,108.51563,108.53125,260338,1012235
04/11/2011,108.52344,108.52344,108.51563,108.51563,190436,1030352
04/12/2011,108.64844,108.67188,108.64844,108.67188,329084,1033000
04/13/2011,108.71875,108.73438,108.625,108.71875,338068,1039821
04/14/2011,108.65625,108.77344,108.64063,108.65625,297810,1059475
04/15/2011,108.72656,108.8125,108.72656,108.8125,232652,1049348
04/18/2011,108.91406,108.91406,108.89063,108.89063,312879,1038794
04/19/2011,108.90625,108.92188,108.83594,108.90625,197415,1050524
04/20/2011,108.85938,108.875,108.85938,108.875,191996,1042405
04/21/2011,108.89063,108.89063,108.89063,108.89063,176151,1052919
04/25/2011,108.91406,108.95313,108.91406,108.95313,125495,1059585
04/26/2011,108.95313,109.00781,108.95313,109.00781,204407,1050567
04/27/2011,108.94531,109,108.94531,109,279588,1052423
04/28/2011,109.07031,109.10938,109.01563,109.07031,349935,1072451
04/29/2011,109.07031,109.08594,109.07031,109.08594,234086,1073986
05/02/2011,109.10938,109.10938,109.10938,109.10938,210170,1060495
05/03/2011,109.13281,109.13281,109.08594,109.13281,189502,1052723
05/04/2011,109.14063,109.16406,109.0625,109.14063,218663,1039087
05/05/2011,109.15625,109.20313,109.11719,109.15625,220750,1032250
05/06/2011,109.09375,109.21875,109.09375,109.21875,402040,1034259
05/09/2011,109.24219,109.25,109.24219,109.25,202201,1020906
05/10/2011,109.21875,109.21875,109.16406,109.17188,171101,1026546
05/11/2011,109.24219,109.26563,109.13281,109.24219,319244,1017579
05/12/2011,109.22656,109.22656,109.22656,109.22656,221173,1016711
05/13/2011,109.26563,109.26563,109.26563,109.26563,257921,1014966
05/16/2011,109.28906,109.29688,109.28906,109.29688,220595,1011628
05/17/2011,109.28906,109.32813,109.26563,109.28906,225536,1016336
05/18/2011,109.23438,109.24219,109.23438,109.24219,228023,1025131
05/19/2011,109.29688,109.30469,109.16406,109.29688,272606,1012949
05/20/2011,109.33594,109.33594,109.28125,109.33594,265033,988042
05/23/2011,109.33594,109.33594,109.29688,109.29688,343250,969505
05/24/2011,109.28125,109.32031,109.27344,109.32031,402697,850305
05/25/2011,109.32031,109.35938,109.32031,109.32813,689006,610448
05/26/2011,109.36719,109.42969,109.36719,109.42969,710030,302582
05/27/2011,109.42188,109.4375,109.40625,109.4375,377049,168125
05/31/2011,109.47656,109.5,109.39063,109.47656,354227,962188
06/01/2011,109.50781,109.53125,109.50781,109.53125,298984,993105
06/02/2011,109.54688,109.54688,109.5,109.5,245683,1004270
06/03/2011,109.57031,109.57813,109.57031,109.57813,255103,1014885
06/06/2011,109.57031,109.58594,109.57031,109.58594,158394,1011123
06/07/2011,109.63281,109.64063,109.63281,109.64063,413964,982537
06/08/2011,109.69531,109.69531,109.67969,109.67969,237094,977953
06/09/2011,109.67188,109.67188,109.60156,109.60156,307688,981821
06/10/2011,109.64844,109.67188,109.59375,109.64844,197456,992318
06/13/2011,109.65625,109.69531,109.59375,109.65625,176673,992193
06/14/2011,109.59375,109.59375,109.5625,109.5625,289580,987315
06/15/2011,109.60156,109.69531,109.60156,109.69531,345174,983288
06/16/2011,109.75781,109.75781,109.67969,109.6875,433882,978380
06/17/2011,109.6875,109.71875,109.63281,109.6875,403933,989050
06/20/2011,109.71094,109.71094,109.70313,109.70313,335650,1013942
06/21/2011,109.67188,109.70313,109.67188,109.70313,176732,1033703
06/22/2011,109.74219,109.74219,109.70313,109.70313,214352,1029925
06/23/2011,109.75781,109.75781,109.75781,109.75781,261469,1039752
06/24/2011,109.74219,109.78906,109.74219,109.78125,271104,1045779
06/27/2011,109.75781,109.75781,109.67188,109.67188,308296,1051560
06/28/2011,109.5,109.70313,109.48438,109.5,400502,1011555
06/29/2011,109.5625,109.5625,109.5625,109.5625,392132,1009461
06/30/2011,109.5625,109.5625,109.55469,109.55469,448600,987283
07/01/2011,109.51563,109.51563,109.50781,109.50781,242237,981067
07/05/2011,109.60938,109.61719,109.60938,109.61719,236864,987623
07/06/2011,109.64063,109.64844,109.64063,109.64844,220188,993265
07/07/2011,109.55469,109.55469,109.52344,109.52344,223918,976164
07/08/2011,109.72656,109.72656,109.72656,109.72656,266874,980625
07/11/2011,109.78906,109.78906,109.71094,109.78906,261300,994017
07/12/2011,109.74219,109.76563,109.74219,109.76563,318541,996289
07/13/2011,109.75781,109.79688,109.75781,109.79688,303324,1001226
07/14/2011,109.78125,109.78125,109.78125,109.78125,265890,1012353
07/15/2011,109.80469,109.80469,109.80469,109.80469,226947,1026463
07/18/2011,109.80469,109.82031,109.77344,109.80469,157288,1021053
07/19/2011,109.77344,109.8125,109.77344,109.77344,202579,1021713
07/20/2011,109.76563,109.77344,109.76563,109.76563,218712,1046432
07/21/2011,109.74219,109.74219,109.69531,109.70313,303093,1053260
07/22/2011,109.74219,109.74219,109.74219,109.74219,189997,1056079
07/25/2011,109.6875,109.74219,109.66406,109.6875,271648,1018405
07/26/2011,109.74219,109.74219,109.74219,109.74219,300518,1031338
07/27/2011,109.70313,109.70313,109.65625,109.66406,329744,1015907
07/28/2011,109.72656,109.72656,109.72656,109.72656,233889,1014467
07/29/2011,109.75,109.84375,109.75,109.84375,389723,1018988
08/01/2011,109.85156,109.85156,109.84375,109.84375,250151,1020711
08/02/2011,109.91406,109.92188,109.91406,109.92188,306644,1038512
08/03/2011,109.90625,109.90625,109.89844,109.90625,286079,1055921
08/04/2011,109.92188,110,109.92188,110,414412,1075783
08/05/2011,109.97656,109.98438,109.97656,109.98438,423745,1071337
08/08/2011,110.0625,110.07031,110.0625,110.0625,329241,1033735
08/09/2011,110.00781,110.21094,110.00781,110.21094,379605,1018534
08/10/2011,110.23438,110.23438,110.19531,110.19531,409023,1000014
08/11/2011,110.19531,110.21094,110.19531,110.21094,281378,988068
08/12/2011,110.1875,110.19531,110.1875,110.19531,141263,976177
08/15/2011,110.1875,110.1875,110.17969,110.17969,149023,961814
08/16/2011,110.1875,110.19531,110.16406,110.1875,169304,967294
08/17/2011,110.15625,110.17188,110.15625,110.17188,157173,972986
08/18/2011,110.19531,110.19531,110.16406,110.16406,218317,964819
08/19/2011,110.16406,110.16406,110.15625,110.15625,221295,937685
08/22/2011,110.15625,110.15625,110.15625,110.15625,178969,911681
08/23/2011,110.14063,110.14063,110.13281,110.13281,315084,863665
08/24/2011,110.13281,110.13281,110.09375,110.09375,566215,727497
08/25/2011,110.15625,110.17969,110.14063,110.14063,640337,519852
08/26/2011,110.15625,110.17188,110.15625,110.16406,392015,413048
08/29/2011,110.14063,110.14844,110.14063,110.14063,339839,242180
08/30/2011,110.16406,110.17188,110.15625,110.15625,420855,144765
08/31/2011,110.16406,110.16406,110.15625,110.15625,298329,718464
09/01/2011,110.17188,110.17188,110.16406,110.17188,252750,727745
09/02/2011,110.17188,110.17188,110.13281,110.13281,238959,717186
09/06/2011,110.14844,110.15625,110.14844,110.15625,211319,726459
09/07/2011,110.13281,110.14844,110.13281,110.14844,96742,730246
09/08/2011,110.16406,110.16406,110.15625,110.16406,105177,739557
09/09/2011,110.21094,110.21094,110.20313,110.20313,159331,748129
09/12/2011,110.11719,110.11719,110.11719,110.11719,250175,738976
09/13/2011,110.125,110.125,110.11719,110.11719,160643,731798
09/14/2011,110.14844,110.17969,110.14844,110.15625,288817,783647
09/15/2011,110.14063,110.15625,110.14063,110.15625,258397,776869
09/16/2011,110.1875,110.19531,110.14063,110.1875,130520,787860
09/19/2011,110.24219,110.25,110.19531,110.24219,178303,783399
09/20/2011,110.22656,110.22656,110.22656,110.22656,156114,765038
09/21/2011,110.10938,110.13281,110.10938,110.13281,292538,753302
09/22/2011,110.11719,110.11719,110.11719,110.11719,190274,746714
09/23/2011,110.09375,110.14063,110.08594,110.09375,130513,746960
09/26/2011,110.08594,110.08594,110.0625,110.0625,122298,740599
09/27/2011,110.04688,110.05469,110.04688,110.04688,151989,747325
09/28/2011,110.03125,110.03125,110.01563,110.01563,178948,755367
09/29/2011,110.02344,110.02344,110.00781,110.00781,93095,747550
09/30/2011,110.00781,110.00781,110,110.00781,157681,752970
10/03/2011,110.04688,110.0625,110.00781,110.04688,155707,732040
10/04/2011,110.03125,110.03125,110.03125,110.03125,138803,735098
10/05/2011,110.00781,110.03906,110,110.00781,106091,720248
10/06/2011,109.98438,110.02344,109.98438,109.98438,132370,716078
10/07/2011,109.92969,110.00781,109.92188,109.92969,159671,708329
10/10/2011,109.88281,109.88281,109.88281,109.88281,35381,706044
10/11/2011,109.90625,109.90625,109.89844,109.89844,149731,698079
10/12/2011,109.90625,109.95313,109.90625,109.94531,216901,709401
10/13/2011,109.96094,109.99219,109.96094,109.96875,224583,710333
10/14/2011,110.01563,110.03125,109.95313,110.01563,152000,724481
10/17/2011,109.99219,110.02344,109.97656,109.99219,115522,710356
10/18/2011,110,110.02344,109.97656,110,197938,702513
10/19/2011,110.00781,110.01563,109.98438,110.00781,153056,705302
10/20/2011,110.00781,110.02344,109.98438,110.00781,179672,708118
10/21/2011,110,110,110,110,157723,720655
10/24/2011,110.01563,110.01563,109.98438,109.98438,186762,709179
10/25/2011,109.99219,110.03906,109.99219,110.03906,243385,720938
10/26/2011,109.97656,110.0625,109.96875,109.97656,262805,709089
10/27/2011,109.92188,110.00781,109.91406,109.92188,275317,711428
10/28/2011,109.97656,109.99219,109.92188,109.97656,215937,717956
10/31/2011,110.02344,110.04688,110.02344,110.04688,273395,710547
11/01/2011,110.09375,110.10156,110.09375,110.09375,325150,703740
11/02/2011,110.13281,110.13281,110.11719,110.11719,274438,717721
11/03/2011,110.10156,110.16406,110.09375,110.10156,192167,726037
11/04/2011,110.10938,110.13281,110.10938,110.125,165747,741439
11/07/2011,110.10938,110.14844,110.08594,110.10938,161294,749607
11/08/2011,110.10156,110.11719,110.08594,110.10156,100782,755498
11/09/2011,110.125,110.13281,110.08594,110.125,163137,754244
11/10/2011,110.125,110.14063,110.10156,110.125,155137,754223
11/11/2011,110.07813,110.07813,110.07813,110.07813,32518,752431
11/14/2011,110.125,110.14063,110.07031,110.125,134708,749738
11/15/2011,110.10156,110.14063,110.09375,110.10156,115798,745800
11/16/2011,110.10156,110.10156,110.07813,110.07813,117644,743359
11/17/2011,110.05469,110.0625,110.05469,110.0625,245639,724677
11/18/2011,110.03125,110.03125,110.02344,110.02344,186688,711430
11/21/2011,110.04688,110.0625,110.04688,110.0625,264418,714765
11/22/2011,110.09375,110.10156,110.09375,110.10156,194658,677963
11/23/2011,110.10156,110.10156,110.08594,110.08594,336767,592846
11/25/2011,110.08594,110.08594,110.07031,110.07031,218266,487237
11/28/2011,110.0625,110.10938,110.0625,110.10938,581149,272634
11/29/2011,110.09375,110.10156,110.08594,110.09375,395005,119307
11/30/2011,110.09375,110.10156,110.09375,110.09375,303344,629158
12/01/2011,110.07813,110.07813,110.07031,110.07031,193182,612765
12/02/2011,110.09375,110.10156,110.01563,110.09375,162062,612060
12/05/2011,110.07031,110.07813,110.07031,110.07813,110480,614433
12/06/2011,110.09375,110.10156,110.07031,110.09375,109748,631447
12/07/2011,110.11719,110.14063,110.11719,110.14063,157750,658386
12/08/2011,110.16406,110.17188,110.16406,110.17188,147634,669163
12/09/2011,110.17188,110.17188,110.16406,110.16406,143565,677688
12/12/2011,110.17969,110.1875,110.15625,110.17969,111214,686784
12/13/2011,110.15625,110.19531,110.14844,110.15625,103265,694058
12/14/2011,110.13281,110.15625,110.125,110.13281,124977,685300
12/15/2011,110.14063,110.14063,110.14063,110.14063,72077,686635
12/16/2011,110.16406,110.17969,110.13281,110.16406,108404,688394
12/19/2011,110.16406,110.1875,110.14844,110.16406,98484,696812
12/20/2011,110.125,110.17188,110.10938,110.125,146395,702173
12/21/2011,110.08594,110.14063,110.08594,110.08594,120547,705743
12/22/2011,110.07813,110.07813,110.0625,110.0625,109823,703389
12/23/2011,110.03906,110.03906,110.02344,110.02344,107924,692472
12/27/2011,110.02344,110.03125,110,110.02344,67245,679168
12/28/2011,110.07031,110.07813,110.00781,110.07031,117291,684680
12/29/2011,110.07813,110.08594,110.04688,110.07813,76944,680322
12/30/2011,110.11719,110.11719,110.11719,110.11719,100086,690619
01/03/2012,110.08594,110.13281,110.08594,110.08594,137706,689783
01/04/2012,110.08594,110.10938,110.07031,110.08594,106905,684220
01/05/2012,110.08594,110.09375,110.08594,110.09375,105696,676793
01/06/2012,110.08594,110.10156,110.08594,110.10156,131573,672670
01/09/2012,110.11719,110.125,110.11719,110.125,109580,671823
01/10/2012,110.125,110.14063,110.10156,110.125,96885,678937
01/11/2012,110.16406,110.16406,110.125,110.16406,204368,713791
01/12/2012,110.17188,110.17969,110.15625,110.17188,144907,733538
01/13/2012,110.1875,110.19531,110.15625,110.1875,157837,756568
01/17/2012,110.19531,110.21875,109.9375,110.19531,148743,787407
01/18/2012,110.1875,110.1875,110.17188,110.17188,105764,802642
01/19/2012,110.16406,110.19531,110.14844,110.16406,171326,806279
01/20/2012,110.14844,110.1875,110.14063,110.14844,160430,793715
01/23/2012,110.15625,110.1875,110.14844,110.15625,127574,798622
01/24/2012,110.15625,110.17969,110.14844,110.15625,180480,843192
01/25/2012,110.21094,110.21094,110.20313,110.21094,245978,879302
01/26/2012,110.22656,110.23438,110.22656,110.23438,261620,881313
01/27/2012,110.24219,110.24219,110.21875,110.24219,131606,897605
01/30/2012,110.23438,110.24219,110.23438,110.24219,96953,902742
01/31/2012,110.20313,110.22656,110.20313,110.21875,331478,930547
02/01/2012,110.21094,110.21094,110.21094,110.21094,151753,944154
02/02/2012,110.21094,110.22656,110.19531,110.21094,173675,961576
02/03/2012,110.17188,110.21875,110.17188,110.17188,168327,949916
02/06/2012,110.19531,110.19531,110.19531,110.19531,123683,947541
02/07/2012,110.15625,110.19531,110.14063,110.15625,205202,922124
02/08/2012,110.14844,110.17188,110.13281,110.14844,179383,902922
02/09/2012,110.13281,110.13281,110.11719,110.11719,195872,896764
02/10/2012,110.11719,110.14844,110.10156,110.11719,222034,889149
02/13/2012,110.07031,110.07031,110.07031,110.07031,173439,880944
02/14/2012,110.0625,110.08594,110.04688,110.0625,226728,880670
02/15/2012,110.07813,110.09375,110.04688,110.07813,161618,876581
02/16/2012,110.04688,110.10938,110.03906,110.04688,193981,849261
02/17/2012,110.0625,110.07031,110.02344,110.0625,158288,826872
02/21/2012,110.04688,110.0625,110.02344,110.04688,249487,832246
02/22/2012,110.07031,110.07813,110.03125,110.07031,250970,777854
02/23/2012,110.04688,110.05469,110.04688,110.05469,366137,659098
02/24/2012,110.05469,110.05469,110.03125,110.03125,348424,551997
02/27/2012,110.07031,110.08594,110.07031,110.07813,465062,333224
02/28/2012,110.08594,110.08594,110.07813,110.08594,318390,194241
02/29/2012,110.05469,110.09375,110.03906,110.05469,321135,801233
03/01/2012,110.07813,110.08594,110.03906,110.07813,250189,796333
03/02/2012,110.11719,110.125,110.07813,110.11719,180800,783866
03/05/2012,110.0625,110.13281,110.0625,110.0625,156898,784238
03/06/2012,110.10938,110.11719,110.10938,110.11719,176515,774350
03/07/2012,110.0625,110.07031,110.05469,110.05469,214986,783121
03/08/2012,110.03906,110.07031,110.03125,110.03906,170661,771732
03/09/2012,110.00781,110.04688,110,110.00781,149891,759266
03/12/2012,110.00781,110.03906,110,110.00781,169923,765502
03/13/2012,109.97656,110.01563,109.96094,109.97656,240467,779116
03/14/2012,109.84375,109.97656,109.84375,109.84375,442285,817943
03/15/2012,109.89844,109.9375,109.79688,109.89844,348337,818116
03/16/2012,109.91406,109.92969,109.85156,109.91406,226175,822020
03/19/2012,109.86719,109.96094,109.85156,109.86719,217149,816580
03/20/2012,109.875,109.875,109.84375,109.84375,226126,811288
03/21/2012,109.88281,109.89844,109.88281,109.89844,175570,823777
03/22/2012,109.91406,109.91406,109.90625,109.90625,183907,809715
03/23/2012,109.9375,109.94531,109.89063,109.9375,122875,805216
03/26/2012,109.96094,109.96875,109.90625,109.96094,156206,804619
03/27/2012,110.01563,110.01563,110.01563,110.01563,203857,794824
03/28/2012,110.01563,110.03906,109.99219,110.01563,186404,812037
03/29/2012,110.02344,110.03906,110,110.02344,213489,799607
03/30/2012,110.00781,110.00781,110.00781,110.00781,220119,796229
04/02/2012,110.03125,110.03125,110.03125,110.03125,183135,784944
04/03/2012,109.94531,110.03125,109.94531,109.94531,272052,785413
04/04/2012,109.97656,109.97656,109.97656,109.97656,209910,772986
04/05/2012,110.00781,110.00781,109.98438,109.98438,176125,762089
04/06/2012,110.03906,110.04688,110.03906,110.04688,85308,762391
04/09/2012,110.05469,110.05469,110.05469,110.05469,114037,763114
04/10/2012,110.11719,110.125,110.11719,110.125,361838,790079
04/11/2012,110.11719,110.13281,110.09375,110.11719,204237,787413
04/12/2012,110.13281,110.14063,110.10156,110.13281,153098,789104
04/13/2012,110.15625,110.17188,110.125,110.15625,127145,794312
04/16/2012,110.16406,110.17969,110.14844,110.16406,219418,819841
04/17/2012,110.15625,110.17969,110.14063,110.15625,160317,828123
04/18/2012,110.17188,110.17188,110.14844,110.17188,151591,838054
04/19/2012,110.17188,110.17188,110.17188,110.17188,121430,837351
04/20/2012,110.17188,110.1875,110.15625,110.17188,117257,853727
04/23/2012,110.20313,110.21094,110.17188,110.20313,185078,889199
04/24/2012,110.1875,110.20313,110.17969,110.1875,147408,913936
04/25/2012,110.17188,110.1875,110.17188,110.1875,213794,915509
04/26/2012,110.21094,110.21094,110.1875,110.21094,112217,941754
04/27/2012,110.20313,110.20313,110.20313,110.20313,123601,949160
04/30/2012,110.21094,110.21094,110.21094,110.21094,121223,946865
05/01/2012,110.19531,110.21875,110.1875,110.19531,151803,949786
05/02/2012,110.19531,110.21875,110.1875,110.19531,127609,959356
05/03/2012,110.19531,110.20313,110.19531,110.20313,79846,968677
05/04/2012,110.21875,110.22656,110.19531,110.21875,122419,972593
05/07/2012,110.21094,110.22656,110.19531,110.21094,82474,972800
05/08/2012,110.21875,110.22656,110.20313,110.21875,234676,991334
05/09/2012,110.21875,110.23438,110.20313,110.21875,227367,978109
05/10/2012,110.21094,110.22656,110.20313,110.21094,151711,973787
05/11/2012,110.21094,110.22656,110.20313,110.21094,102783,979934
05/14/2012,110.20313,110.22656,110.19531,110.20313,158335,977720
05/15/2012,110.17969,110.17969,110.17969,110.17969,272976,995273
05/16/2012,110.15625,110.1875,110.15625,110.15625,211531,965564
05/17/2012,110.13281,110.16406,110.13281,110.13281,162313,956711
05/18/2012,110.14063,110.14063,110.13281,110.14063,168572,944593
05/21/2012,110.14063,110.15625,110.11719,110.14063,170096,929019
05/22/2012,110.13281,110.14844,110.125,110.13281,223248,920925
05/23/2012,110.16406,110.17188,110.13281,110.16406,288071,894998
05/24/2012,110.14063,110.14063,110.13281,110.13281,364089,760530
05/25/2012,110.14844,110.15625,110.14844,110.15625,395066,546949
05/29/2012,110.15625,110.16406,110.14844,110.14844,506578,278865
05/30/2012,110.17969,110.19531,110.14063,110.17969,405411,146845
05/31/2012,110.20313,110.23438,110.17969,110.20313,361644,866914
06/01/2012,110.24219,110.26563,110.17969,110.24219,314205,864308
06/04/2012,110.23438,110.27344,110.21875,110.23438,177951,875155
06/05/2012,110.24219,110.25781,110.24219,110.25,255402,869050
06/06/2012,110.22656,110.22656,110.21094,110.21094,216990,871661
06/07/2012,110.20313,110.21094,110.19531,110.20313,143321,870744
06/08/2012,110.19531,110.23438,110.19531,110.19531,102324,871597
06/11/2012,110.1875,110.20313,110.17188,110.1875,129135,869778
06/12/2012,110.14844,110.20313,110.14844,110.14844,241541,889655
06/13/2012,110.14063,110.16406,110.14063,110.14063,155261,867123
06/14/2012,110.14063,110.16406,110.13281,110.14063,120890,858460
06/15/2012,110.17188,110.17188,110.16406,110.16406,102687,855903
06/18/2012,110.14844,110.1875,110.13281,110.14844,184249,834995
06/19/2012,110.14844,110.17188,110.14063,110.14844,94680,829913
06/20/2012,110.10938,110.15625,110.0625,110.10938,183872,814153
06/21/2012,110.10938,110.13281,110.09375,110.10938,186160,801997
06/22/2012,110.10156,110.125,110.09375,110.10156,139612,811124
06/25/2012,110.11719,110.13281,110.10156,110.11719,174527,802432
06/26/2012,110.10156,110.125,110.09375,110.10156,139821,818747
06/27/2012,110.10156,110.10938,110.10156,110.10938,114590,833005
06/28/2012,110.10938,110.125,110.10156,110.10938,84902,833790
06/29/2012,110.09375,110.125,110.07031,110.09375,164454,821921
07/02/2012,110.10156,110.13281,110.10156,110.13281,177679,803933
07/03/2012,110.10156,110.13281,110.10156,110.10156,122458,795647
07/05/2012,110.14063,110.14063,110.07813,110.14063,150557,787015
07/06/2012,110.14844,110.17969,110.14844,110.17969,198714,826108
07/09/2012,110.20313,110.20313,110.17969,110.20313,138966,855001
07/10/2012,110.19531,110.21094,110.17969,110.19531,177226,863989
07/11/2012,110.20313,110.21875,110.19531,110.20313,178756,873419
07/12/2012,110.22656,110.22656,110.20313,110.22656,185413,914696
07/13/2012,110.24219,110.24219,110.24219,110.24219,221025,943350
07/16/2012,110.29688,110.3125,110.25781,110.29688,275387,962321
07/17/2012,110.26563,110.30469,110.25,110.26563,277053,978409
07/18/2012,110.29688,110.30469,110.25,110.29688,171790,990752
07/19/2012,110.3125,110.32031,110.29688,110.3125,144181,998389
07/20/2012,110.32813,110.33594,110.29688,110.32813,173595,1001692
07/23/2012,110.32031,110.35156,110.3125,110.32031,126666,997573
07/24/2012,110.32813,110.32813,110.29688,110.32813,152172,996257
07/25/2012,110.32031,110.32031,110.3125,110.3125,140664,1015677
07/26/2012,110.29688,110.32813,110.29688,110.29688,157698,1030736
07/27/2012,110.26563,110.26563,110.25,110.25,218817,1031965
07/30/2012,110.29688,110.29688,110.29688,110.29688,226487,1036522
07/31/2012,110.30469,110.32813,110.28906,110.30469,169048,1026843
08/01/2012,110.3125,110.3125,110.27344,110.27344,279261,1014079
08/02/2012,110.28125,110.30469,110.25781,110.28125,144266,1003106
08/03/2012,110.26563,110.26563,110.25781,110.25781,166864,1003224
08/06/2012,110.26563,110.28906,110.25,110.26563,89649,1007655
08/07/2012,110.21875,110.26563,110.20313,110.21875,156919,989131
08/08/2012,110.1875,110.23438,110.17188,110.1875,166371,967142
08/09/2012,110.1875,110.19531,110.16406,110.1875,155577,966600
08/10/2012,110.21094,110.21875,110.17969,110.21094,153558,974118
08/13/2012,110.21094,110.22656,110.19531,110.21094,115853,954280
08/14/2012,110.19531,110.19531,110.1875,110.19531,113206,944715
08/15/2012,110.17188,110.17188,110.16406,110.16406,215317,940003
08/16/2012,110.15625,110.1875,110.14063,110.15625,231557,934260
08/17/2012,110.15625,110.15625,110.15625,110.15625,87218,917087
08/20/2012,110.16406,110.17188,110.13281,110.16406,112779,919814
08/21/2012,110.14844,110.17188,110.13281,110.14844,159274,887961
08/22/2012,110.19531,110.21094,110.14844,110.19531,207255,886662
08/23/2012,110.21875,110.23438,110.19531,110.21875,208826,840524
08/24/2012,110.19531,110.19531,110.19531,110.19531,323460,740946
08/27/2012,110.20313,110.21094,110.20313,110.21094,280820,613935
08/28/2012,110.19531,110.20313,110.19531,110.19531,414424,448206
08/29/2012,110.17969,110.20313,110.17188,110.17969,438123,749796
08/30/2012,110.21094,110.21094,110.17188,110.21094,265147,860212
08/31/2012,110.22656,110.28125,110.22656,110.27344,255548,918318
09/04/2012,110.27344,110.27344,110.24219,110.24219,305581,948591
09/05/2012,110.23438,110.23438,110.23438,110.23438,144412,936876
09/06/2012,110.17188,110.24219,110.16406,110.17188,274007,932297
09/07/2012,110.20313,110.23438,110.14063,110.20313,189356,926632
09/10/2012,110.21875,110.21875,110.21094,110.21094,172362,943623
09/11/2012,110.21094,110.21875,110.19531,110.21094,94007,952620
09/12/2012,110.22656,110.23438,110.21094,110.22656,218926,939215
09/13/2012,110.27344,110.27344,110.25,110.25,273292,924277
09/14/2012,110.21094,110.25781,110.20313,110.21094,194498,932766
09/17/2012,110.22656,110.22656,110.21094,110.21094,106505,930886
09/18/2012,110.21094,110.21094,110.20313,110.20313,120430,931954
09/19/2012,110.17969,110.21094,110.17969,110.17969,137852,940825
09/20/2012,110.19531,110.19531,110.1875,110.1875,137868,961091
09/21/2012,110.1875,110.20313,110.17188,110.1875,128963,965559
09/24/2012,110.1875,110.1875,110.17969,110.17969,100195,934297
09/25/2012,110.17969,110.20313,110.15625,110.17969,211653,945936
09/26/2012,110.19531,110.20313,110.16406,110.19531,171603,932869
09/27/2012,110.21875,110.21875,110.17188,110.21875,165751,935602
09/28/2012,110.25,110.25781,110.25,110.25,243978,932725
10/01/2012,110.25,110.25781,110.23438,110.25,138028,921483
10/02/2012,110.25,110.26563,110.24219,110.25,87200,921762
10/03/2012,110.26563,110.26563,110.25,110.26563,76156,917282
10/04/2012,110.23438,110.27344,110.22656,110.23438,140570,917704
10/05/2012,110.20313,110.23438,110.19531,110.20313,116433,919227
10/08/2012,110.21094,110.21094,110.21094,110.21094,48307,917316
10/09/2012,110.20313,110.21875,110.20313,110.20313,119378,928087
10/10/2012,110.19531,110.19531,110.19531,110.19531,114763,951661
10/11/2012,110.1875,110.21094,110.17188,110.1875,113720,958557
10/12/2012,110.19531,110.20313,110.19531,110.20313,101366,948014
10/15/2012,110.21094,110.21094,110.19531,110.21094,92510,949543
10/16/2012,110.17969,110.21875,110.17188,110.17969,126784,950850
10/17/2012,110.14063,110.14063,110.125,110.125,285214,943642
10/18/2012,110.125,110.14063,110.10938,110.125,204476,940579
10/19/2012,110.11719,110.13281,110.10938,110.11719,204840,945023
10/22/2012,110.09375,110.10156,110.09375,110.10156,182131,946628
10/23/2012,110.10938,110.13281,110.10938,110.13281,204754,945361
10/24/2012,110.13281,110.14063,110.13281,110.14063,223449,912876
10/25/2012,110.10156,110.10156,110.09375,110.09375,218559,890230
10/26/2012,110.10938,110.125,110.10938,110.125,155353,894068
10/29/2012,110.14063,110.14844,110.14063,110.14063,78185,888468
10/30/2012,110.125,110.14063,110.10938,110.125,60486,907403
10/31/2012,110.14063,110.14844,110.14063,110.14844,147980,894756
11/01/2012,110.16406,110.16406,110.125,110.16406,198367,896782
11/02/2012,110.15625,110.15625,110.15625,110.15625,135579,908143
11/05/2012,110.17969,110.1875,110.16406,110.17969,142190,923786
11/06/2012,110.14844,110.17969,110.14063,110.14844,193394,896975
11/07/2012,110.20313,110.21875,110.125,110.20313,266865,913429
11/08/2012,110.21875,110.21875,110.17969,110.21875,143137,913057
11/09/2012,110.21094,110.22656,110.19531,110.21094,167693,928156
11/12/2012,110.21875,110.21875,110.21875,110.21875,34436,935903
11/13/2012,110.23438,110.23438,110.21094,110.23438,117924,956011
11/14/2012,110.23438,110.24219,110.23438,110.23438,202202,970978
11/15/2012,110.23438,110.24219,110.23438,110.24219,275717,986876
11/16/2012,110.24219,110.25,110.22656,110.24219,148496,955076
11/19/2012,110.23438,110.23438,110.23438,110.23438,72505,946999
11/20/2012,110.21094,110.21094,110.20313,110.20313,287028,951598
11/21/2012,110.17969,110.17969,110.17969,110.17969,211897,902198
11/23/2012,110.1875,110.1875,110.17969,110.17969,113434,838240
11/26/2012,110.1875,110.1875,110.1875,110.1875,248555,758889
11/27/2012,110.1875,110.19531,110.1875,110.19531,365024,648425
11/28/2012,110.21094,110.21875,110.19531,110.21094,810949,766308
11/29/2012,110.21875,110.21875,110.21094,110.21094,224839,818334
11/30/2012,110.22656,110.23438,110.22656,110.22656,144099,861472
12/03/2012,110.22656,110.22656,110.21875,110.21875,125700,871340
12/04/2012,110.24219,110.25,110.21875,110.24219,110527,890331
12/05/2012,110.25,110.25,110.25,110.25,188402,903745
12/06/2012,110.25,110.26563,110.24219,110.25,142319,907865
12/07/2012,110.24219,110.25781,110.21875,110.24219,173866,912507
12/10/2012,110.25781,110.25781,110.25,110.25,95416,920095
12/11/2012,110.25,110.25781,110.25,110.25,141246,944499
12/12/2012,110.25,110.25,110.24219,110.24219,145981,942653
12/13/2012,110.24219,110.26563,110.22656,110.24219,203945,944436
12/14/2012,110.27344,110.28125,110.22656,110.27344,348263,1023349
12/17/2012,110.25781,110.25781,110.25,110.25,231716,1036102
12/18/2012,110.1875,110.24219,110.17969,110.1875,219653,1034596
12/19/2012,110.17969,110.1875,110.17969,110.1875,198058,1028171
12/20/2012,110.20313,110.20313,110.1875,110.1875,159837,1034127
12/21/2012,110.20313,110.21875,110.1875,110.20313,102014,1021524
12/24/2012,110.20313,110.23438,110.20313,110.20313,29217,1022713
12/26/2012,110.20313,110.20313,110.19531,110.19531,22239,1023074
12/27/2012,110.21875,110.22656,110.19531,110.21875,79827,1017135
12/28/2012,110.23438,110.23438,110.20313,110.23438,60452,1017572
12/31/2012,110.24219,110.24219,110.23438,110.23438,89033,1018127
01/02/2013,110.21875,110.21875,110.21875,110.21875,147601,1014647
01/03/2013,110.19531,110.22656,110.19531,110.19531,154443,1010676
01/04/2013,110.17969,110.17969,110.17969,110.17969,0,1010676
