"Date","Open","High","Low","Close","Volume","OI"
10/01/2001,506.8,506.8,506.8,506.8,0,3
10/02/2001,506.8,506.8,504.6,504.6,1,4
10/03/2001,505.1,505.1,505.1,505.1,0,4
10/04/2001,505.3,505.3,505.3,505.3,1,4
10/05/2001,506.2,506.2,506.2,506.2,1,4
10/08/2001,507.8,507.8,507.8,507.8,1,5
10/09/2001,503.4,503.4,503.4,503.4,0,5
10/10/2001,503.3,504.3,500,500.3,4,7
10/11/2001,496.3,496.3,496.3,496.3,1,7
10/12/2001,499.4,499.4,499.4,499.4,0,7
10/15/2001,496.4,496.4,496.4,496.4,0,7
10/16/2001,496.3,496.3,496.3,496.3,1,8
10/17/2001,497.7,497.7,497.7,497.7,0,8
10/18/2001,493.6,493.6,493.6,493.6,1,8
10/19/2001,493.3,494,493.3,494,2,10
10/22/2001,490.3,490.3,489.7,489.7,2,9
10/23/2001,490.3,490.3,490.3,490.3,0,9
10/24/2001,490.1,490.1,490.1,490.1,0,9
10/25/2001,492,492,492,492,0,9
10/26/2001,494.2,494.2,492.8,492.8,1,10
10/29/2001,493.5,493.5,493.5,493.5,0,10
10/30/2001,494.3,494.8,494.3,494.8,1,9
10/31/2001,493.3,493.3,493.3,493.3,1,10
11/01/2001,494.6,494.6,494.6,494.6,0,10
11/02/2001,494.7,494.7,494.7,494.7,1,10
11/05/2001,493.3,493.3,493.3,493.3,1,11
11/06/2001,494.1,494.1,494.1,494.1,0,11
11/07/2001,494.1,494.1,494.1,494.1,0,11
11/08/2001,493.1,493.1,491.4,491.4,6,12
11/09/2001,491,491,491,491,1,11
11/12/2001,492.8,494.6,492.8,492.8,8,13
11/13/2001,492.5,492.5,492.1,492.1,3,16
11/14/2001,493.5,493.6,493.4,493.4,4,17
11/15/2001,490,490,489.4,490,3,19
11/16/2001,489,489,489,489,0,19
11/19/2001,487.3,487.3,487.3,487.3,2,19
11/20/2001,487.3,487.3,487.3,487.3,0,19
11/21/2001,487.8,487.9,487.8,487.9,2,19
11/23/2001,487.9,487.9,487.9,487.9,1,21
11/26/2001,487.9,487.9,487.9,487.9,1,22
11/27/2001,487.8,487.8,487.8,487.8,2,24
11/28/2001,489,489.2,488.5,488.5,7,31
11/29/2001,488,489.6,488,488.2,14,40
11/30/2001,489.1,489.5,488.5,488.5,79,32
12/03/2001,489.3,492.3,489,492.3,9,33
12/04/2001,489.6,489.6,489.6,489.6,0,46
12/05/2001,487.8,487.8,487.8,487.8,1,47
12/06/2001,487.8,488.7,487.8,488,8,53
12/07/2001,488.5,488.5,487.8,488,7,52
12/10/2001,486.3,486.3,485.7,485.7,2,52
12/11/2001,485.3,486.2,485.1,485.1,5,52
12/12/2001,487.3,488,487.2,488,3,50
12/13/2001,487.9,487.9,487.9,487.9,0,51
12/14/2001,489.3,491.7,489.3,491.7,4,50
12/17/2001,491,491,491,491,1,49
12/18/2001,492.1,494.3,492.1,494.3,2,47
12/19/2001,491.3,491.3,489,489,3,45
12/20/2001,501.1,501.1,489.1,490.4,5,45
12/21/2001,491.3,491.6,491.3,491.3,3,46
12/24/2001,491.3,491.3,491.3,491.3,3,46
12/26/2001,491.8,492.6,491.5,492.4,8,42
12/27/2001,491.1,494.3,490.5,494.3,10,41
12/28/2001,490.3,491.3,490.3,491.3,3,42
12/31/2001,491.9,491.9,491.5,491.5,2,42
01/01/2002,491.5,491.5,491.5,491.5,2,40
01/02/2002,492.7,492.7,492.7,492.7,1,41
01/03/2002,490.8,490.8,490.8,490.8,1,40
01/04/2002,491.4,492.8,491.4,492.8,3,40
01/07/2002,492.8,492.8,492.8,492.8,1,41
01/08/2002,492.5,492.5,492.5,492.5,1,41
01/09/2002,493.4,497.8,493.4,497.8,6,41
01/10/2002,500.3,501,499.4,499.7,13,35
01/11/2002,499.3,501.3,499.3,500.7,6,34
01/14/2002,500.1,500.1,499.5,499.5,2,33
01/15/2002,496.8,498.1,496.8,497.8,7,31
01/16/2002,499.4,501.3,499.4,501.3,4,29
01/17/2002,497.3,497.3,497.3,497.3,3,29
01/18/2002,497.1,497.1,497.1,497.1,3,29
01/22/2002,495.1,495.1,495.1,495.1,1,23
01/23/2002,495.1,495.1,494.1,494.1,3,24
01/24/2002,493.6,493.6,493.6,493.6,1,25
01/25/2002,491.1,491.1,491.1,491.1,1,25
01/28/2002,492.6,492.6,492.6,492.6,1,24
01/29/2002,492.6,496.6,492.6,496.6,5,27
01/30/2002,495.1,495.8,495.1,495.4,6,31
01/31/2002,496.1,496.1,495,495.6,6,33
02/01/2002,497.6,500.6,497.5,500.6,4,35
02/04/2002,503.7,503.7,501.6,502.6,8,40
02/05/2002,506.1,511.6,506.1,510.2,10,47
02/06/2002,513.1,518.1,511.1,512.2,30,51
02/07/2002,513.9,514,512.7,512.8,8,51
02/08/2002,517.9,520.5,517,517,20,65
02/11/2002,516.1,516.1,511.8,512.6,13,62
02/12/2002,512.7,513.6,512.6,513.4,8,64
02/13/2002,511.1,513.6,509.8,513.5,13,62
02/14/2002,512.3,513.7,512.3,513.6,3,64
02/15/2002,513.1,515.1,513.1,513.9,6,63
02/19/2002,510.2,511.7,506.3,506.3,12,60
02/20/2002,504.9,505,504.1,504.7,13,51
02/21/2002,520.1,520.1,504.3,506.5,8,52
02/22/2002,506.5,507.7,506.5,506.9,4,52
02/25/2002,505.1,505.6,505,505,6,52
02/26/2002,509.7,513.6,509.2,513.6,11,55
02/27/2002,511.7,511.7,509.1,510.3,27,52
02/28/2002,510.4,511.3,510.1,510.1,9,58
03/01/2002,508.4,511.3,508.4,511.3,5,57
03/04/2002,510.5,510.5,509.6,509.6,2,56
03/05/2002,511.1,512,508,508.1,16,56
03/06/2002,507.1,507.1,506.1,507.1,10,54
03/07/2002,504.4,504.4,502.6,503.6,30,40
03/08/2002,502.8,503.5,502.8,503.2,5,37
03/11/2002,504.6,505.3,504.6,505.3,2,38
03/12/2002,507.2,507.5,507.2,507.4,3,39
03/13/2002,506.1,506.5,506.1,506.5,5,36
03/14/2002,504,504.7,504,504.7,6,33
03/15/2002,504.3,504.3,504.3,504.3,2,33
03/18/2002,505.2,505.2,505.2,505.2,1,33
03/19/2002,506.1,506.1,505.8,505.8,2,31
03/20/2002,505.1,505.1,504.8,505,2,28
03/21/2002,504.8,505.4,504.8,505.4,2,26
03/22/2002,508.8,512.1,508.7,512.1,8,67
03/25/2002,515.5,515.5,515.5,515.5,0,0
03/26/2002,514.4,514.4,514.4,514.4,0,0
03/27/2002,519.6,519.6,519.6,519.6,0,0
03/28/2002,520.2,520.2,520.2,520.2,0,0
04/01/2002,521.1,521.1,521.1,521.1,0,0
04/02/2002,523.8,523.8,523.8,523.8,0,0
04/03/2002,519.9,519.9,519.9,519.9,0,0
04/04/2002,518.2,518.2,518.2,518.2,0,0
04/05/2002,517,517,517,517,0,0
04/08/2002,517.3,517.3,517.3,517.3,0,0
04/09/2002,515.5,515.5,515.5,515.5,0,0
04/10/2002,518.5,518.5,518.5,518.5,0,0
04/11/2002,518.9,518.9,518.9,518.9,0,0
04/12/2002,518.9,518.9,518.9,518.9,0,0
04/15/2002,516.6,516.6,516.6,516.6,0,0
04/16/2002,515.5,515.5,515.5,515.5,0,0
04/17/2002,518.8,518.8,518.8,518.8,0,0
04/18/2002,521,521,521,521,0,0
04/19/2002,518.8,518.8,518.8,518.8,0,0
04/22/2002,519.6,519.6,519.6,519.6,0,0
04/23/2002,520.6,520.6,520.6,520.6,0,0
04/24/2002,520.7,520.7,520.7,520.7,0,0
04/25/2002,520.7,520.7,520.7,520.7,0,0
04/26/2002,527.8,527.8,527.8,527.8,0,0
04/29/2002,527.5,527.5,527.5,527.5,0,0
04/30/2002,525.2,525.2,525.2,525.2,0,0
05/01/2002,525.3,525.3,525.3,525.3,0,0
05/02/2002,524.5,524.5,524.5,524.5,0,0
05/03/2002,528.1,528.1,528.1,528.1,0,0
05/06/2002,527.3,527.3,527.3,527.3,0,0
05/07/2002,527.6,527.6,527.6,527.6,0,0
05/08/2002,524.3,524.3,524.3,524.3,0,0
05/09/2002,525.6,525.6,525.6,525.6,0,0
05/10/2002,527.1,527.1,527.1,527.1,0,0
05/13/2002,526.7,526.7,526.7,526.7,0,0
05/14/2002,523.7,523.7,523.7,523.7,0,0
05/15/2002,525.1,525.1,525.1,525.1,0,0
05/16/2002,526,526,526,526,0,0
05/17/2002,527.1,527.1,527.1,527.1,0,0
05/20/2002,532.3,532.3,532.3,532.3,0,0
05/21/2002,532.4,532.4,532.4,532.4,0,0
05/22/2002,534.5,534.5,534.5,534.5,0,0
05/23/2002,537.7,537.7,537.7,537.7,0,0
05/24/2002,535.9,535.9,535.9,535.9,0,0
05/28/2002,539.5,539.5,539.5,539.5,0,0
05/29/2002,540.9,540.9,540.9,540.9,0,0
05/30/2002,540.7,540.7,540.7,540.7,0,0
05/31/2002,540.7,540.7,540.7,540.7,0,0
06/03/2002,542,542,542,542,0,0
06/04/2002,542.9,542.9,542.9,542.9,0,0
06/05/2002,535.7,535.7,535.7,535.7,0,0
06/06/2002,539.5,539.5,539.5,539.5,0,0
06/07/2002,539.1,539.1,539.1,539.1,0,0
06/10/2002,539.1,539.1,539.1,539.1,0,0
06/11/2002,534.1,534.1,534.1,534.1,0,0
06/12/2002,534.8,534.8,534.8,534.8,0,0
06/13/2002,532,532,532,532,0,0
06/14/2002,533.2,533.2,533.2,533.2,0,0
06/17/2002,531.7,531.7,531.7,531.7,0,0
06/18/2002,533.3,533.3,533.3,533.3,0,0
06/19/2002,533.8,533.8,533.8,533.8,0,0
06/20/2002,537.4,537.4,537.4,537.4,0,0
06/21/2002,537.4,537.4,537.4,537.4,0,0
06/24/2002,538.5,538.5,538.5,538.5,0,0
06/25/2002,534.3,534.3,534.3,534.3,0,0
06/26/2002,534.1,534.1,534.1,534.1,0,0
06/27/2002,532.9,532.9,532.9,532.9,0,0
06/28/2002,527.3,527.3,527.3,527.3,0,0
07/01/2002,527.6,527.6,527.6,527.6,0,0
07/02/2002,526.5,526.5,526.5,526.5,0,0
07/03/2002,524.6,524.6,524.6,524.6,0,0
07/05/2002,524.6,524.6,524.6,524.6,0,0
07/08/2002,526,526,526,526,0,0
07/09/2002,530.1,530.1,530.1,530.1,0,0
07/10/2002,528.7,528.7,528.7,528.7,0,0
07/11/2002,531.1,531.1,531.1,531.1,0,0
07/12/2002,529.4,529.4,529.4,529.4,0,0
07/15/2002,533.4,533.4,533.4,533.4,0,0
07/16/2002,531.1,531.1,531.1,531.1,0,0
07/17/2002,531.2,531.2,531.2,531.2,0,0
07/18/2002,530.6,530.6,530.6,530.6,0,0
07/19/2002,537.3,537.3,537.3,537.3,0,0
07/22/2002,548,548,548,548,0,0
07/23/2002,534.4,534.4,534.4,534.4,0,0
07/24/2002,531.6,531.6,531.6,531.6,0,0
07/25/2002,530,530,530,530,0,0
07/26/2002,522.8,522.8,522.8,522.8,0,0
07/29/2002,523,523,523,523,0,0
07/30/2002,525,525,525,525,0,0
07/31/2002,523.5,523.5,523.5,523.5,0,0
08/01/2002,523.4,523.4,523.4,523.4,0,0
08/02/2002,525.7,525.7,525.7,525.7,0,0
08/05/2002,525.6,525.6,525.6,525.6,0,0
08/06/2002,524.1,524.1,524.1,524.1,0,0
08/07/2002,532.6,532.6,532.6,532.6,0,0
08/08/2002,528.8,528.8,528.8,528.8,0,0
08/09/2002,532.7,532.7,532.7,532.7,0,0
08/12/2002,532.5,532.5,532.5,532.5,0,0
08/13/2002,532.5,532.5,532.5,532.5,0,0
08/14/2002,529.4,529.4,529.4,529.4,0,0
08/15/2002,533,533,533,533,0,0
08/16/2002,532.9,532.9,532.9,532.9,0,0
08/19/2002,525.4,525.4,525.4,525.4,0,0
08/20/2002,527.1,527.1,527.1,527.1,0,0
08/21/2002,526.2,526.2,526.2,526.2,0,0
08/22/2002,525.3,525.3,525.3,525.3,0,0
08/23/2002,525.3,525.3,525.3,525.3,0,0
08/26/2002,527.8,527.8,527.8,527.8,0,0
08/27/2002,530.8,530.8,530.8,530.8,0,0
08/28/2002,527.8,527.8,527.8,527.8,0,0
08/29/2002,527.8,527.8,527.8,527.8,0,0
08/30/2002,530.4,530.4,530.4,530.4,0,0
09/03/2002,530.6,530.6,530.6,530.6,0,0
09/04/2002,530.6,530.6,530.6,530.6,0,0
09/05/2002,535.5,535.5,535.5,535.5,0,0
09/06/2002,537.6,537.6,537.6,537.6,0,0
09/09/2002,539.1,539.1,539.1,539.1,0,0
09/10/2002,535.9,535.9,535.9,535.9,0,0
09/11/2002,535.9,535.9,535.9,535.9,0,0
09/12/2002,535.9,537.3,535.9,537.3,0,0
09/13/2002,534.8,534.8,534.8,534.8,0,0
09/16/2002,535.2,535.2,535.2,535.2,0,0
09/17/2002,535,535,535,535,0,0
09/18/2002,538,538,538,538,0,0
09/19/2002,540,540,540,540,0,0
09/20/2002,539.3,539.3,539.3,539.3,0,0
09/23/2002,540.1,540.1,540.1,540.1,0,0
09/24/2002,543.2,543.2,543.2,543.2,0,0
09/25/2002,539.8,539.8,539.8,539.8,0,0
09/26/2002,538,538,538,538,0,0
09/27/2002,537.3,537.3,537.3,537.3,0,0
09/30/2002,543.7,543.7,543.7,543.7,0,0
10/01/2002,537.4,537.4,537.4,537.4,0,0
10/02/2002,538.4,538.4,538.4,538.4,0,0
10/03/2002,537.9,537.9,537.9,537.9,0,0
10/04/2002,538.8,538.8,538.8,538.8,0,0
10/07/2002,538.6,538.6,538.6,538.6,0,0
10/08/2002,534.9,534.9,534.9,534.9,0,0
10/09/2002,535.9,535.9,535.9,535.9,0,0
10/10/2002,531.9,531.9,531.9,531.9,0,0
10/11/2002,531.9,531.9,531.9,531.9,0,0
10/14/2002,533.1,533.1,533.1,533.1,0,0
10/15/2002,529.1,529.1,529.1,529.1,0,0
10/16/2002,530.3,530.3,530.3,530.3,0,0
10/17/2002,528.3,528.3,528.3,528.3,0,0
10/18/2002,529.1,529.1,529.1,529.1,0,0
10/21/2002,527.9,527.9,527.9,527.9,0,0
10/22/2002,530.4,530.4,530.4,530.4,0,0
10/23/2002,529.3,529.3,529.3,529.3,0,0
10/24/2002,527.7,527.7,527.7,527.7,0,0
10/25/2002,530.1,530.1,530.1,530.1,0,0
10/28/2002,531.4,531.4,531.4,531.4,0,0
10/29/2002,533,533,533,533,0,0
10/30/2002,531.8,531.8,531.8,531.8,0,0
10/31/2002,533.2,533.2,533.2,533.2,0,0
11/01/2002,533.8,533.8,533.8,533.8,0,0
11/04/2002,533.2,533.2,533.2,533.2,0,0
11/05/2002,532.9,532.9,532.9,532.9,0,0
11/06/2002,532.2,532.2,532.2,532.2,0,0
11/07/2002,534.8,534.8,534.8,534.8,0,0
11/08/2002,535.6,535.6,535.6,535.6,0,0
11/11/2002,535.6,535.6,535.6,535.6,0,0
11/12/2002,538.4,538.4,538.4,538.4,0,0
11/13/2002,532.6,532.6,532.6,532.6,0,0
11/14/2002,532.4,532.4,532.4,532.4,0,0
11/15/2002,535.3,535.3,535.3,535.3,0,0
11/18/2002,534,534,534,534,0,0
11/19/2002,533.4,533.4,533.4,533.4,0,0
11/20/2002,532.3,532.3,532.3,532.3,0,0
11/21/2002,533.2,533.2,533.2,533.2,0,0
11/22/2002,535.5,535.5,535.5,535.5,0,0
11/25/2002,532.6,532.6,532.6,532.6,0,0
11/26/2002,532.3,532.3,532.3,532.3,0,0
11/27/2002,532.2,532.2,532.2,532.2,0,0
11/29/2002,532.2,532.2,532.2,532.2,0,0
12/02/2002,532.8,532.8,532.8,532.8,0,0
12/03/2002,535.5,535.5,535.5,535.5,0,0
12/04/2002,537.5,537.5,537.5,537.5,0,0
12/05/2002,539.8,539.8,539.8,539.8,0,0
12/06/2002,541,541,541,541,0,0
12/09/2002,540.3,540.3,540.3,540.3,0,0
12/10/2002,537.9,537.9,537.9,537.9,0,0
12/11/2002,539,539,539,539,0,0
12/12/2002,545.6,545.6,545.6,545.6,0,0
12/13/2002,546.9,546.9,546.9,546.9,0,0
12/16/2002,550.8,550.8,550.8,550.8,0,0
12/17/2002,551.3,551.3,551.3,551.3,0,0
12/18/2002,555.5,555.5,555.5,555.5,0,0
12/19/2002,555.5,555.5,555.5,555.5,0,0
12/20/2002,553.3,553.3,553.3,553.3,0,0
12/23/2002,557.9,557.9,557.9,557.9,0,0
12/26/2002,561.9,561.9,561.9,561.9,0,0
12/27/2002,562.1,562.1,562.1,562.1,0,0
12/30/2002,556.3,556.3,556.3,556.3,0,0
12/31/2002,560.3,560.3,560.3,560.3,0,0
01/02/2003,559,559,559,559,0,0
01/03/2003,564.4,564.4,564.4,564.4,0,0
01/06/2003,564.4,564.4,564.4,564.4,0,0
01/07/2003,560.6,560.6,560.6,560.6,0,0
01/08/2003,567.2,567.2,567.2,567.2,0,0
01/09/2003,567.5,567.5,567.5,567.5,0,0
01/10/2003,568.7,568.7,568.7,568.7,0,0
01/13/2003,568.9,568.9,568.9,568.9,0,0
01/14/2003,568.9,568.9,568.9,568.9,0,0
01/15/2003,565,565,565,565,0,0
01/16/2003,572.2,572.2,572.2,572.2,0,0
01/17/2003,570.5,570.5,570.5,570.5,0,0
01/21/2003,571.3,571.3,571.3,571.3,0,0
01/22/2003,572.6,572.6,572.6,572.6,0,0
01/23/2003,577.5,577.5,577.5,577.5,0,0
01/24/2003,581,581,581,581,0,0
01/27/2003,582.2,582.2,582.2,582.2,0,0
01/28/2003,583,583,583,583,0,0
01/29/2003,579.2,579.2,579.2,579.2,0,0
01/30/2003,581.4,581.4,581.4,581.4,0,0
01/31/2003,580.8,580.8,580.8,580.8,0,0
02/03/2003,584,584,584,584,0,0
02/04/2003,592.5,592.5,592.5,592.5,0,0
02/05/2003,589.9,589.9,589.9,589.9,0,0
02/06/2003,582.9,582.9,582.9,582.9,0,0
02/07/2003,582.4,582.4,582.4,582.4,0,0
02/10/2003,576.1,576.1,576.1,576.1,0,0
02/11/2003,574.7,574.7,574.7,574.7,0,0
02/12/2003,563.5,563.5,563.5,563.5,0,0
02/13/2003,563.5,563.5,563.5,563.5,0,0
02/14/2003,562.5,562.5,562.5,562.5,0,0
02/18/2003,562.5,562.5,562.5,562.5,0,0
02/19/2003,560.1,560.1,560.1,560.1,0,0
02/20/2003,563.4,563.4,563.4,563.4,0,0
02/21/2003,562.1,562.1,562.1,562.1,0,0
02/24/2003,567.2,567.2,567.2,567.2,0,0
02/25/2003,563.3,563.3,563.3,563.3,0,0
02/26/2003,565.2,565.2,565.2,565.2,0,0
02/27/2003,557.3,557.3,557.3,557.3,0,0
02/28/2003,561.4,561.4,561.4,561.4,0,0
03/03/2003,561.4,561.4,561.4,561.4,0,0
03/04/2003,560,560,560,560,0,0
03/05/2003,564,564,564,564,0,0
03/06/2003,563.9,563.9,563.9,563.9,0,0
03/07/2003,560.9,560.9,560.9,560.9,0,0
03/10/2003,560.9,560.9,560.9,560.9,0,0
03/11/2003,564.5,564.5,564.5,564.5,0,0
03/12/2003,556.6,556.6,556.6,556.6,0,0
03/13/2003,546.4,546.4,546.4,546.4,0,0
03/14/2003,546.4,546.4,546.4,546.4,0,0
03/17/2003,547.8,547.8,547.8,547.8,0,0
03/18/2003,547.8,547.8,547.8,547.8,0,0
03/19/2003,548.6,548.6,548.6,548.6,0,0
03/20/2003,547.5,547.5,547.5,547.5,0,0
03/21/2003,544.3,544.3,544.3,544.3,0,0
03/24/2003,538,538,538,538,0,0
03/25/2003,539,539,539,539,0,6
03/26/2003,540.9,540.9,540.9,540.9,0,0
03/27/2003,539.2,539.2,539.2,539.2,0,0
03/28/2003,539.2,539.2,539.2,539.2,0,6
03/31/2003,541.9,541.9,541.9,541.9,0,0
04/01/2003,544.2,544.2,544.2,544.2,0,0
04/02/2003,539.9,539.9,539.9,539.9,0,0
04/03/2003,539.9,539.9,539.9,539.9,0,6
04/04/2003,535.2,535.2,535.2,535.2,0,0
04/07/2003,535.2,535.2,535.2,535.2,0,6
04/08/2003,531.6,531.6,531.6,531.6,0,6
04/09/2003,532.3,532.3,532.3,532.3,0,6
04/10/2003,535.4,535.4,535.4,535.4,0,6
04/11/2003,536.6,536.6,536.6,536.6,0,6
04/14/2003,534.8,534.8,534.8,534.8,0,6
04/15/2003,535.3,535.3,535.3,535.3,0,6
04/16/2003,535.3,535.3,535.3,535.3,0,6
04/17/2003,536.1,536.1,536.1,536.1,0,6
04/21/2003,537.4,537.4,537.4,537.4,0,0
04/22/2003,543.9,543.9,543.9,543.9,0,6
04/23/2003,544.9,544.9,544.9,544.9,1,6
04/24/2003,542.1,542.1,542.1,542.1,0,6
04/25/2003,545.3,545.3,545.3,545.3,0,6
04/28/2003,544.6,544.6,544.6,544.6,0,6
04/29/2003,544,544,544,544,0,0
04/30/2003,549.3,549.3,549.3,549.3,0,0
05/01/2003,549.3,549.3,549.3,549.3,0,0
05/02/2003,552,552,552,552,0,0
05/05/2003,552.3,552.3,552.3,552.3,0,0
05/06/2003,552.6,552.6,552.6,552.6,0,0
05/07/2003,552.6,552.6,552.6,552.6,0,6
05/08/2003,551.4,551.4,551.4,551.4,0,6
05/09/2003,557.9,557.9,557.9,557.9,0,6
05/12/2003,558.2,558.2,558.2,558.2,0,0
05/13/2003,561.2,561.2,561.2,561.2,0,6
05/14/2003,559.7,559.7,559.7,559.7,0,6
05/15/2003,562.4,562.4,562.4,562.4,0,6
05/16/2003,564.4,564.4,564.4,564.4,0,6
05/19/2003,564.4,564.4,564.4,564.4,0,6
05/20/2003,573.9,573.9,573.9,573.9,0,0
05/21/2003,577.4,582,577.4,582,6,6
05/22/2003,577.9,577.9,577.9,577.9,6,6
05/23/2003,577,577,577,577,1,6
05/27/2003,577.4,577.4,577.4,577.4,6,6
05/28/2003,576.5,576.5,576.5,576.5,6,6
05/29/2003,577.9,577.9,577.9,577.9,6,6
05/30/2003,577.9,577.9,577.9,577.9,6,6
06/02/2003,572.8,572.8,572.8,572.8,6,6
06/03/2003,574.4,574.4,574.4,574.4,6,33
06/04/2003,570.6,570.6,570.6,570.6,6,33
06/05/2003,570.6,570.6,570.6,570.6,5,34
06/06/2003,576.3,576.3,576.3,576.3,6,34
06/09/2003,569.6,569.6,569.6,569.6,6,6
06/10/2003,569.6,569.6,569.6,569.6,6,6
06/11/2003,562.9,562.9,562.9,562.9,6,34
06/12/2003,562.9,562.9,562.9,562.9,6,34
06/13/2003,560.4,560.4,560.4,560.4,0,29
06/16/2003,566.3,566.3,566.3,566.3,0,6
06/17/2003,570.6,570.6,570.6,570.6,0,6
06/18/2003,564.7,564.7,564.7,564.7,0,29
06/19/2003,568.4,568.4,568.4,568.4,0,29
06/20/2003,563.3,563.3,563.3,563.3,6,29
06/23/2003,560,563.3,560,560,1,6
06/24/2003,553.3,553.3,553.3,553.3,6,6
06/25/2003,556,556,556,556,6,29
06/26/2003,551.3,551.3,551.3,551.3,6,29
06/27/2003,552.8,552.8,552.8,552.8,1,28
06/30/2003,553.5,553.5,553.5,553.5,6,6
07/01/2003,559.8,559.8,559.1,559.1,3,29
07/02/2003,559.2,559.2,559.2,559.2,5,33
07/03/2003,558.8,558.8,558.8,558.8,3,33
07/07/2003,556,556,556,556,0,34
07/08/2003,552.1,552.1,552.1,552.1,0,34
07/09/2003,551.6,551.6,551.6,551.6,0,6
07/10/2003,552.4,552.4,552.4,552.4,0,6
07/11/2003,553,553,553,553,6,34
07/14/2003,555.7,555.7,555.7,555.7,0,29
07/15/2003,550.5,550.5,550.5,550.5,0,29
07/16/2003,551.7,551.7,551.7,551.7,0,6
07/17/2003,552.7,552.7,552.7,552.7,0,6
07/18/2003,555.8,555.8,555.8,555.8,0,29
07/21/2003,559.7,559.7,559.7,559.7,0,29
07/22/2003,559.7,559.7,559.7,559.7,0,29
07/23/2003,564.3,565.8,564.3,565.8,1,6
07/24/2003,569.5,569.5,569.5,569.5,0,6
07/25/2003,570,570,570,570,0,29
07/28/2003,572.2,572.2,572.2,572.2,0,28
07/29/2003,569.3,569.3,569.3,569.3,0,28
07/30/2003,563.6,563.6,563.6,563.6,0,6
07/31/2003,561.5,563.4,561.4,561.8,21,27
08/01/2003,556.4,556.4,554.3,554.3,3,29
08/04/2003,557.2,557.2,557.2,557.2,0,33
08/05/2003,559.6,559.6,557.6,557.6,5,34
08/06/2003,558.8,558.8,558.8,558.8,0,34
08/07/2003,560.4,560.4,560.4,560.4,0,34
08/08/2003,563.9,563.9,563.9,563.9,0,34
08/11/2003,564.8,569.6,564.8,569.6,6,34
08/12/2003,566.3,566.3,566.3,566.3,0,34
08/13/2003,570.2,570.2,570.2,570.2,0,29
08/14/2003,574.2,574.2,574.2,574.2,0,29
08/15/2003,554.3,554.3,554.3,554.3,0,29
08/18/2003,566.5,566.5,566.5,566.5,0,29
08/19/2003,569.5,569.5,569.5,569.5,0,29
08/20/2003,573.5,573.5,573.5,573.5,0,29
08/21/2003,568.2,568.2,568.2,568.2,0,29
08/22/2003,570.6,570.6,570.6,570.6,0,29
08/25/2003,568.9,568.9,568.9,568.9,0,29
08/26/2003,573.3,573.3,573.3,573.3,0,29
08/27/2003,579.1,580.6,579.1,580.6,1,28
08/28/2003,578.1,578.1,578.1,578.1,0,28
08/29/2003,583.3,583.3,583.3,583.3,0,28
09/02/2003,582.8,582.8,581.1,581.1,5,33
09/03/2003,581.8,581.8,581.8,581.8,0,33
09/04/2003,580.7,580.7,580.7,580.7,0,33
09/05/2003,583.1,584.9,583.1,584.9,1,32
09/08/2003,582.3,582.3,582.3,582.3,0,32
09/09/2003,592.7,592.7,589,589,1,33
09/10/2003,589.3,589.3,587.1,587.1,1,33
09/11/2003,588.9,588.9,586.8,586.8,1,34
09/12/2003,582.2,582.2,582.2,582.2,0,34
09/15/2003,581.2,581.2,581.2,581.2,0,34
09/16/2003,580.2,580.2,580.2,580.2,0,34
09/17/2003,582.7,582.7,582.7,582.7,0,34
09/18/2003,583.2,583.2,583.2,583.2,0,34
09/19/2003,587.6,589.1,587.6,588.4,3,37
09/22/2003,593.9,593.9,593.9,593.9,0,37
09/23/2003,592.6,592.6,592.6,592.6,0,37
09/24/2003,595,595.1,593.6,593.6,2,39
09/25/2003,600.3,600.3,591.1,591.1,2,40
09/26/2003,585.2,586.9,585.2,586.9,3,37
09/29/2003,591.1,592.1,588.5,588.5,5,41
09/30/2003,591.3,591.3,591.3,591.3,0,41
10/01/2003,592.2,592.2,590.2,590.2,4,45
10/02/2003,589.1,589.1,589.1,589.1,0,45
10/03/2003,573.1,575.6,573.1,575.6,12,42
10/06/2003,579,579,579,579,0,42
10/07/2003,583.2,583.2,583.2,583.2,0,42
10/08/2003,581.4,581.4,581.4,581.4,0,42
10/09/2003,575.3,575.3,575.3,575.3,0,42
10/10/2003,579.5,579.5,579.5,579.5,0,42
10/13/2003,581.1,581.1,581.1,581.1,0,42
10/14/2003,581.6,581.6,581.6,581.6,0,42
10/15/2003,578.7,578.7,578.7,578.7,0,42
10/16/2003,582.8,582.8,576.1,578.9,5,45
10/17/2003,577.4,578.1,577.4,578.1,6,51
10/20/2003,582.6,582.6,580.3,580.3,2,53
10/21/2003,587.8,587.8,587.8,587.8,0,53
10/22/2003,592.4,592.4,592.4,592.4,0,53
10/23/2003,589.2,590.7,589.2,590.7,1,53
10/24/2003,597.7,600.2,594.8,594.8,7,57
10/27/2003,596.2,596.2,593.7,593.7,1,57
10/28/2003,590.9,590.9,589,589,1,57
10/29/2003,589.3,592.2,589.3,592.2,2,58
10/30/2003,594.3,594.3,590.3,590.3,6,64
10/31/2003,591.2,595.1,590.4,590.4,2,63
11/03/2003,583,583,583,583,0,63
11/04/2003,588,588,585.6,585.6,1,64
11/05/2003,588.3,588.3,588.3,588.3,0,64
11/06/2003,586.1,586.7,586.1,586.7,1,64
11/07/2003,589.5,589.5,589.5,589.5,0,64
11/10/2003,592.8,592.8,592.8,592.8,0,64
11/11/2003,594.6,594.6,594.5,594.5,1,64
11/12/2003,600,601.7,600,601.7,1,64
11/13/2003,604.8,604.8,600.9,600.9,16,65
11/14/2003,606.8,606.8,604.6,604.6,6,66
11/17/2003,598.7,598.7,598.1,598.1,1,67
11/18/2003,601.1,604.3,601.1,604.3,19,77
11/19/2003,603.3,603.3,601.6,601.6,1,78
11/20/2003,602.1,602.9,600.2,600.4,8,79
11/21/2003,604.1,604.1,602.7,602.7,1,80
11/24/2003,597.2,597.2,597.2,597.2,0,80
11/25/2003,598.9,598.9,596.9,596.9,3,80
11/26/2003,602.8,602.8,602.8,602.8,0,0
12/01/2003,607.5,609.7,607.5,608.7,18,94
12/02/2003,612.7,612.7,609.6,609.6,9,103
12/03/2003,609.9,609.9,609.9,609.9,1,104
12/04/2003,609.6,610.5,607.5,609.2,10,114
12/05/2003,611.9,611.9,611.9,611.9,0,114
12/08/2003,615,615,609.9,612.1,6,119
12/09/2003,616,616,613.5,613.5,3,122
12/10/2003,618.2,618.2,611.7,611.7,1,123
12/11/2003,611.2,612.5,606.7,610.1,13,126
12/12/2003,614.6,614.6,614.6,614.6,0,126
12/15/2003,614.4,614.4,614.4,614.4,0,126
12/16/2003,612.4,616.4,612.4,612.9,7,131
12/17/2003,618.2,618.2,617.2,617.2,1,132
12/18/2003,614.9,615.7,613.9,615.7,3,133
12/19/2003,614.5,614.5,614.5,614.5,0,133
12/22/2003,615.9,615.9,615.9,615.9,0,133
12/23/2003,616.9,616.9,615.4,616.3,3,136
12/24/2003,617.7,619.4,613.9,617.5,6,139
12/29/2003,618,620.1,616.7,620.1,2,139
12/30/2003,621.9,623.5,621,622,4,140
12/31/2003,623.7,623.7,620.9,620.9,4,143
01/05/2004,625.6,631.6,625.6,629.7,12,147
01/06/2004,633.8,633.8,627.2,628,29,156
01/07/2004,630.4,630.4,627.1,627.1,10,166
01/08/2004,627.8,629.1,627.8,629.1,1,167
01/09/2004,630.4,631.3,630.4,631.3,1,167
01/12/2004,633.5,633.5,629.9,630.9,20,181
01/13/2004,629.9,631.2,628.4,628.4,8,187
01/14/2004,624.9,626.9,621.4,626.3,41,174
01/15/2004,619.9,619.9,611.2,613,47,193
01/16/2004,611.9,613.6,608.9,611.4,3,193
01/20/2004,615.7,618,615.7,617.4,8,192
01/21/2004,615.4,615.7,615.4,615.7,1,192
01/22/2004,612.7,612.7,611.8,612.4,4,190
01/23/2004,611.8,611.8,609.9,610.5,10,191
01/26/2004,610.4,611.7,605.6,609.2,30,218
01/27/2004,606.1,614,606.1,612.5,12,214
01/28/2004,614.5,617.1,611,617.1,23,206
01/29/2004,609.7,610.2,598.9,601,54,249
01/30/2004,601.9,604.5,601.9,604.5,1,249
02/02/2004,599.1,601.6,597.6,600.9,11,240
02/03/2004,601.5,601.5,601.5,601.5,0,240
02/04/2004,601.6,603.2,600.8,603.2,5,240
02/05/2004,600.3,600.3,600.3,600.3,0,240
02/06/2004,597.8,607.7,597.8,605.7,7,235
02/09/2004,608.7,609,608.7,609,1,236
02/10/2004,608.7,608.7,608.7,608.7,0,236
02/11/2004,607.8,612.9,607.8,612.3,5,236
02/12/2004,612.7,615.8,612.7,615.8,11,239
02/13/2004,617.8,619.2,609.1,612.4,21,249
02/17/2004,615.7,618.1,615.7,618.1,6,253
02/18/2004,617.7,617.7,612.7,614.2,41,288
02/19/2004,612.7,612.7,611.8,611.8,6,289
02/20/2004,607.7,607.8,597.6,599.5,27,291
02/23/2004,601.1,602.6,594.8,600.8,9,297
02/24/2004,605,606.3,604.7,606.3,4,301
02/25/2004,602.9,603.1,597.5,597.5,41,318
02/26/2004,595,596.9,592.8,596.9,42,301
02/27/2004,593.7,598.7,593.7,598.1,8,303
03/01/2004,602.4,603.8,596.7,600.9,12,312
03/02/2004,598.8,598.8,593.7,595.1,12,312
03/03/2004,593.8,594.8,589.5,594,42,290
03/04/2004,595.2,595.3,594.5,594.5,5,294
03/05/2004,599.2,602.8,599.2,602.8,17,291
03/08/2004,601.8,602.1,601.8,602.1,3,290
03/09/2004,604.3,607.1,603.3,605.7,13,293
03/10/2004,602.7,602.7,599.7,601.5,10,290
03/11/2004,599.9,602.2,599.9,602.2,1,290
03/12/2004,600.7,600.7,596.8,596.8,21,302
03/15/2004,600.2,601.1,600.2,600.8,11,299
03/16/2004,603,604.7,603,603.9,2,298
03/17/2004,605.3,610.2,605.3,608.4,4,298
03/18/2004,611.6,614.8,609.7,612.6,13,302
03/19/2004,614,615.5,611.5,614,11,308
03/22/2004,615.4,618.9,615.4,618,12,315
03/23/2004,618,620.4,616.3,620.4,29,344
03/24/2004,618.2,619.4,615.7,617.8,24,333
03/25/2004,616,617.3,616,617.3,2,331
03/26/2004,624,625.3,621.5,622.6,13,342
03/29/2004,621.7,622,617.4,617.6,38,368
03/30/2004,620.5,622.3,620.4,622.3,23,373
03/31/2004,623.8,627.9,623.8,627.9,36,398
04/01/2004,629.8,630.7,625.1,628.5,42,423
04/02/2004,623.8,623.9,618.1,622.5,63,426
04/05/2004,619.9,619.9,616.3,616.3,21,436
04/06/2004,616.7,620.9,616.7,619.8,10,436
04/07/2004,619.5,624.7,619.1,623.7,8,438
04/08/2004,621.8,621.8,620.2,620.7,10,447
04/12/2004,621.6,623.6,620.9,620.9,3,447
04/13/2004,614.9,614.9,606.7,607.7,106,493
04/14/2004,607.2,607.2,597.2,600.5,78,427
04/15/2004,601.2,601.7,596.7,598.3,22,438
04/16/2004,600.7,603.2,598.5,601.6,17,441
04/19/2004,606,606,601.2,601.2,8,440
04/20/2004,598.6,599.1,595.9,598.3,23,451
04/21/2004,594.7,595.8,589.7,591.4,107,373
04/22/2004,592.2,593.7,591.7,593.7,10,378
04/23/2004,595.7,596.2,593.1,595.6,3,378
04/26/2004,595.6,598.5,595.6,596.5,40,394
04/27/2004,596.5,599.8,596.5,598.9,5,394
04/28/2004,598.6,598.6,582.7,585.7,116,427
04/29/2004,580.9,587.9,580.9,586.8,21,415
04/30/2004,588.5,590.9,577.5,587.2,23,399
05/03/2004,588.7,588.7,587.2,587.2,16,410
05/04/2004,591.9,593,591.5,591.6,25,429
05/05/2004,593.7,593.8,591.6,593.7,27,453
05/06/2004,590.7,590.7,587.7,588.4,22,472
05/07/2004,586.5,586.5,570.2,579.2,141,492
05/10/2004,577.5,580.1,572.2,578.8,40,486
05/11/2004,579.7,580.1,575.4,577.3,23,477
05/12/2004,582,582.5,577.7,577.8,57,486
05/13/2004,576.7,577.4,573.7,575,21,489
05/14/2004,574.2,577.9,574.2,577.1,29,503
05/17/2004,578.7,583.7,578.6,579.6,22,512
05/18/2004,579.8,579.8,575.7,575.9,26,522
05/19/2004,578.5,583.3,578.5,583.1,27,526
05/20/2004,581.4,581.7,578.5,578.6,23,527
05/21/2004,582.6,587,582.6,585.1,23,529
05/24/2004,583.7,586.3,583.2,584.9,13,532
05/25/2004,585.5,589.4,585.5,587.7,63,581
05/26/2004,589.7,591.6,587.1,587.7,33,604
05/27/2004,591.7,595.7,590.4,595.1,86,663
05/28/2004,592.7,594.4,592.2,593.2,31,658
06/01/2004,593.7,597.3,593.3,594,46,665
06/02/2004,596.1,596.1,590.1,590.9,39,672
06/03/2004,592.5,592.5,586.9,587.3,29,674
06/04/2004,587.7,590,584.7,590,27,684
06/07/2004,592.2,593.5,591.6,593,32,704
06/08/2004,594.4,594.4,590,590.2,24,709
06/09/2004,589.9,589.9,582.7,583.7,50,712
06/10/2004,582.7,586.8,582.7,585.1,17,710
06/14/2004,581.9,584.2,581.7,582.8,18,707
06/15/2004,582.5,588.6,582.5,587.2,20,704
06/16/2004,588.5,588.5,582.9,583.6,25,702
06/17/2004,586.7,588.9,585.7,588,23,701
06/18/2004,589.7,595.5,589.7,594.1,19,696
06/21/2004,592.7,596.8,592.2,592.8,70,691
06/22/2004,593.2,596.1,593.2,594.2,17,697
06/23/2004,595.2,595.7,592.5,593.9,21,707
06/24/2004,594.2,602.7,594.2,601.8,67,717
06/25/2004,601.6,602.6,600.2,601.3,27,725
06/28/2004,602,603.9,598.9,599.7,38,731
06/29/2004,598.5,598.5,590.3,591.1,65,731
06/30/2004,591.7,595.3,591.4,591.5,43,746
07/01/2004,593.9,595.1,592.7,594.7,14,744
07/02/2004,593.9,598.6,593.9,597.1,31,745
07/06/2004,596.7,597.1,589,591.2,35,752
07/07/2004,592.4,605.2,591.9,601.2,89,728
07/08/2004,599.9,607.9,599.8,606.8,71,707
07/09/2004,605.7,607.5,605.6,606.6,41,715
07/12/2004,606.7,607.1,605.2,606.9,36,731
07/13/2004,604.8,604.8,599.8,600.7,121,766
07/14/2004,602.7,605.2,601.7,603.5,32,774
07/15/2004,603.5,604.2,600.7,602.6,77,813
07/16/2004,602.5,606.7,602.2,605.3,88,795
07/19/2004,606,606,603.5,604.1,28,792
07/20/2004,603.6,603.6,598.3,600.5,111,802
07/21/2004,599.4,600.5,593.7,595.6,141,888
07/22/2004,593.2,594.8,589.5,591.1,75,919
07/23/2004,590.7,590.7,582.8,586,181,971
07/26/2004,586.5,589.2,584.8,586.1,95,985
07/27/2004,587.4,589.1,581.6,582.8,267,1111
07/28/2004,584.2,586.6,581.4,584.8,264,1234
07/29/2004,585.7,586.7,581.5,582.9,1009,1401
07/30/2004,583.7,587.8,583.7,586.7,1039,1491
08/02/2004,588.7,589.9,586.5,587.5,705,1541
08/03/2004,587.5,590,584.2,589.7,891,1638
08/04/2004,588.7,589.8,585.7,587.6,992,1628
08/05/2004,587.6,588.6,586,587.8,422,1604
08/06/2004,587.6,596.5,587,595.1,1343,1469
08/09/2004,594.7,596,593.5,596,499,1455
08/10/2004,594.8,596.5,593,595.3,812,1542
08/11/2004,593.2,593.5,588,590.6,976,1705
08/12/2004,591.3,593.3,589,589.5,744,1793
08/13/2004,589.5,594.9,587.9,594.2,1384,1629
08/16/2004,595.2,599.5,593.9,598.3,1142,1674
08/17/2004,598.2,600.7,595.7,599.8,1309,1857
08/18/2004,599,600.6,596.7,599.8,1909,1977
08/19/2004,599.2,603.5,599.1,602.2,1223,2104
08/20/2004,602.8,609.7,597.5,608.4,2277,2077
08/23/2004,607.2,607.3,603.6,605.9,1603,1913
08/24/2004,604.1,604.1,597.7,597.9,2070,1838
08/25/2004,599,603.4,599,603.1,1401,1784
08/26/2004,602.1,604.9,599.5,602.6,1172,1758
08/27/2004,603,603.6,596.2,598.3,1568,2173
08/30/2004,599.2,604.2,598.2,602.9,1270,1912
08/31/2004,603,606.3,602,605.2,2906,3202
09/01/2004,605,605.1,602.2,603.8,999,3436
09/02/2004,603.8,603.8,600.8,600.9,1321,3085
09/03/2004,601.7,602.2,594,595.8,1770,3360
09/07/2004,596.1,597.6,591.6,592.5,1330,3479
09/08/2004,593.8,595.5,590,594.5,1002,3638
09/09/2004,595.3,595.5,592.1,593.4,1050,3327
09/10/2004,594.5,597.8,594.4,596.8,1291,3344
09/13/2004,596.8,599.7,594.1,599.1,1003,3219
09/14/2004,598.4,602,597.3,600.5,1877,3410
09/15/2004,599.7,601.4,597.6,599.7,938,3274
09/16/2004,599.5,600.8,597.1,599.6,1025,3284
09/17/2004,599.5,602,598.1,600.6,1180,3190
09/20/2004,599.9,600.7,598.3,600,455,3289
09/21/2004,600.3,605,599,603,1197,3149
09/22/2004,603.7,603.8,598.9,601.8,1233,3630
09/23/2004,602.5,606.9,601.4,605.6,1176,3464
09/24/2004,604.1,606.8,601.6,602.8,1426,3547
09/27/2004,603,605,602.1,603.7,773,3804
09/28/2004,604.1,608,603.8,607.3,1360,4084
09/29/2004,607.6,609.2,605.9,607.5,1502,3810
09/30/2004,607.8,613.9,606.5,613.5,2181,3846
10/01/2004,614,615.2,611.5,614.1,975,3792
10/04/2004,613.1,613.5,606.2,608.6,2103,4005
10/05/2004,607.9,614.5,607.5,613.1,2144,4293
10/06/2004,613.8,614.9,610.5,612.9,2158,4142
10/07/2004,612.6,614.7,611.5,612.6,1500,4285
10/08/2004,612.2,621.2,612,617.4,1974,4494
10/11/2004,617.7,617.7,615.6,616.5,703,4363
10/12/2004,616,616.8,607.1,609.7,2790,4593
10/13/2004,608.8,614.7,603.6,607.6,2211,4559
10/14/2004,611.9,612.7,611.7,612.5,1985,4462
10/15/2004,612.3,615.8,611.9,613.2,2433,4481
10/18/2004,613,614.6,610.3,610.5,1679,4432
10/19/2004,610,615.3,609,614.6,2069,4440
10/20/2004,614.2,620.4,613.7,617.9,2762,4572
10/21/2004,618.5,620.8,615.9,618.6,1870,4592
10/22/2004,618.2,619.9,616.3,618.6,1569,4668
10/25/2004,622.5,625.2,622.1,622.8,2092,4606
10/26/2004,622.4,623.3,618.5,620.7,1889,4545
10/27/2004,620.8,623,617.3,618.8,2367,4289
10/28/2004,617.8,621.4,614.7,619.3,2314,4247
10/29/2004,618.9,623.9,618.1,622.1,1878,4189
11/01/2004,624.1,624.5,619.9,621.3,1948,4075
11/02/2004,621.2,621.2,611,613.8,4223,4658
11/03/2004,615,621.4,613.1,618.2,3238,4371
11/04/2004,621.3,626.8,619.7,623.8,3752,4568
11/05/2004,623.9,628.4,618.2,627.3,3597,4494
11/08/2004,628.3,629.4,624.9,626.4,1550,4390
11/09/2004,625.3,630.5,625.3,629.1,1959,4352
11/10/2004,628.1,631.4,626,627.5,2684,4409
11/11/2004,626,629.1,625.7,628.5,1216,4317
11/12/2004,629,632.5,628.1,631.3,2172,4207
11/15/2004,631.4,633.5,629.3,630.3,2086,3873
11/16/2004,630,634.4,629.2,633.5,2596,3951
11/17/2004,632.7,638.5,632.5,637.9,2483,3677
11/18/2004,638.4,639.5,633.2,635.8,2915,3496
11/19/2004,635.5,641.4,635.1,640.1,1700,3580
11/22/2004,643.1,644.6,641.5,644,690,1460
11/23/2004,643.5,645.2,641.3,643.4,1382,2573
11/24/2004,642.9,644.8,642.6,644.5,787,0
11/29/2004,643.7,647.7,642.3,646.5,1485,3317
11/30/2004,645.1,647.2,640.8,644.2,1708,3508
12/01/2004,644.2,648.6,643.1,646.6,1256,3439
12/02/2004,648.4,649.6,639.4,643.3,4630,4051
12/03/2004,642,649.3,640.6,648.5,2969,3911
12/07/2004,645.3,647.8,643.2,644.5,2915,3483
12/08/2004,643.2,643.2,625.6,629.6,3859,3465
12/09/2004,632.4,633.7,624.2,627.8,2125,3269
12/10/2004,628.2,628.4,623.8,626.4,1234,3210
12/13/2004,626.3,632.5,626.2,631,1320,2981
12/14/2004,631.6,633.8,627.4,628.1,1035,3111
12/15/2004,627.5,633.9,627.5,633,1445,3184
12/16/2004,633.5,635.1,627.9,629.1,1182,3181
12/17/2004,630.8,634.5,629.7,633.8,991,3139
12/20/2004,633.5,636.3,633.3,634.4,632,3260
12/21/2004,635.4,635.5,632.5,633.9,559,3211
12/22/2004,633.3,635,630.8,632.3,612,3213
12/23/2004,632.4,634.5,632.1,633.6,478,0
12/27/2004,634.6,637.5,634.3,637,887,3425
12/28/2004,636.7,637.4,634.9,636.1,581,3337
12/29/2004,634.8,636.6,625.2,627.9,1672,3291
12/30/2004,627.9,630.6,625.5,629.6,717,0
01/03/2005,627.2,628.5,618.6,620.3,1521,3159
01/04/2005,620.3,621.1,615.6,620,1698,3073
01/05/2005,619.4,620,617.1,618.1,738,3098
01/06/2005,618.6,619.1,612,612.4,1493,3119
01/07/2005,613.6,617.2,608.4,610.3,1287,3140
01/10/2005,610.5,613.1,610.4,610.5,550,3046
01/11/2005,611.9,614.3,611.9,613.3,660,3127
01/12/2005,614,619,612.1,617.4,1409,3196
01/13/2005,617.4,618.1,614.4,616.2,795,3198
01/14/2005,615.9,615.9,611,613.8,647,3136
01/18/2005,613.6,615.1,612.1,614.3,603,3119
01/19/2005,614.6,618.1,613.2,614.2,1278,3372
01/20/2005,614,614.1,611.1,613.3,1337,3074
01/21/2005,612.6,619.3,612.2,617.7,944,3003
01/24/2005,620.1,621.2,619.5,620.1,71,449
01/25/2005,618.2,618.2,611.6,613.3,341,605
01/26/2005,613.1,618.8,612.5,617.9,319,707
01/27/2005,617,619.2,614.9,617.2,448,800
01/28/2005,617.5,618.5,615,616.9,2226,2594
01/31/2005,614.4,615.7,610.1,613,1830,2544
02/01/2005,612.5,613,610.1,611.6,621,2368
02/02/2005,611.8,613.2,610.8,611.6,517,2145
02/03/2005,611.3,612.4,604.9,607.2,1092,2182
02/04/2005,606.6,610.5,604.1,604.6,786,2090
02/07/2005,604.7,606.5,602.5,604.1,888,2070
02/08/2005,602.8,604.8,600.7,602.9,788,2205
02/09/2005,603,603.8,600,603.2,693,2262
02/10/2005,603.8,608.8,602.1,607.4,1246,2431
02/11/2005,607.9,612,606.6,610.7,1348,2636
02/14/2005,612.3,616.5,611.9,616,1108,2588
02/15/2005,614.6,617.2,613.6,616.1,774,2550
02/16/2005,615,616.3,612.1,615.9,781,2335
02/17/2005,615,618.5,614.3,617.4,735,2407
02/18/2005,616.6,618.1,615.8,617.1,435,2392
02/22/2005,616.7,626.2,616.4,624.6,1412,2523
02/23/2005,623.7,625.6,621.7,624.6,902,2578
02/24/2005,624.1,629.4,622.1,624.5,1119,2611
02/25/2005,623,625.6,620.2,624.8,906,2564
02/28/2005,625.7,628,625.2,626.4,736,2659
03/01/2005,621.8,622.8,621.2,622.6,853,2653
03/02/2005,621.4,623.5,618.9,622.5,589,2692
03/03/2005,622.7,623.3,618.9,619.5,962,2533
03/04/2005,619.4,625,619.3,623.8,965,2473
03/07/2005,624.5,625.5,622.2,624.5,360,2504
03/08/2005,624.2,630.9,624.1,629.8,1256,2500
03/09/2005,629.5,632.2,628.5,631.6,1115,2724
03/10/2005,630.7,632.4,629.6,632.1,901,2779
03/11/2005,631.7,636.6,630.3,635.5,1081,2742
03/14/2005,634.2,634.4,629.3,630.4,864,2773
03/15/2005,630.3,633.6,628.9,630.1,838,2790
03/16/2005,629.8,633.3,629.3,632.9,784,2637
03/17/2005,633,633.5,626.4,627.9,1260,2642
03/18/2005,628.2,629.1,624.6,628.3,1022,2494
03/21/2005,629.9,629.9,620.7,622.7,365,867
03/22/2005,621.1,621.4,615.3,620.3,312,850
03/23/2005,616.1,616.9,613.1,614.1,264,897
03/24/2005,613.4,615.2,613,613.5,231,1002
03/28/2005,612.6,616.1,606.1,614.7,404,1201
03/29/2005,615.6,616.7,614.6,614.8,476,1508
03/30/2005,614.7,616.9,614.2,615.6,1152,2228
03/31/2005,615.2,617.6,615.1,617.1,573,2350
04/01/2005,616.1,617.9,612.9,614.4,808,2395
04/04/2005,614.7,614.8,610.9,612.2,672,2339
04/05/2005,612.6,614.9,611.3,612.9,562,2472
04/06/2005,612.9,615.8,612.4,615.2,495,2517
04/07/2005,614.1,616.6,613.5,614.5,790,2517
04/08/2005,613.5,615.6,612.7,614.8,731,2465
04/11/2005,615,618.1,614.6,616.5,586,2646
04/12/2005,617,618.9,614.5,615.6,782,2629
04/13/2005,615.9,617.9,615,617.2,528,2640
04/14/2005,617.1,617.1,604.1,611.8,1426,2880
04/15/2005,611.5,614,610.4,612.6,683,2747
04/18/2005,612.2,615.9,610.6,615.1,879,2503
04/19/2005,614.5,621.7,614.1,620.7,1242,2463
04/20/2005,621.2,623.5,619.2,622.8,1091,2341
04/21/2005,621.9,622.9,619.4,620.6,762,2342
04/22/2005,620.1,623.2,619.7,621.8,546,2415
04/25/2005,621.2,622.6,620.1,622.1,631,2380
04/26/2005,621.9,625.3,621.9,625.2,837,2533
04/27/2005,624.3,624.4,619.4,620.3,1423,2607
04/28/2005,619.3,621.6,618.1,618.7,874,2528
04/29/2005,619.2,624.4,617.9,622.2,1298,2673
05/02/2005,621.2,621.3,615.7,616.6,878,2649
05/03/2005,616.8,617.4,613.5,613.9,763,2553
05/04/2005,615.1,617.3,615.1,616.1,575,2489
05/05/2005,616.5,618.6,615.2,616.8,519,2484
05/06/2005,617,618.3,610.8,613.2,1087,2566
05/09/2005,613.2,613.5,611.6,613.1,341,2517
05/10/2005,613.1,615,612.8,614.1,378,2494
05/11/2005,613.9,615.6,612.2,614.1,962,2500
05/12/2005,613.7,614.1,607.2,608.4,1193,2373
05/13/2005,607.8,609,604.8,606.8,913,2260
05/16/2005,606.3,606.8,604.2,605.6,621,2198
05/17/2005,606.6,607.8,604.9,606,779,2182
05/18/2005,605.1,608.1,605,607.9,886,2314
05/19/2005,608.4,609.2,605.6,607,635,2359
05/20/2005,606.7,607.1,602.9,603.9,135,478
05/23/2005,602.5,604.6,602.5,603,164,583
05/24/2005,603.8,606.2,602.9,603.8,154,700
05/25/2005,604,606,599.6,605.1,521,987
05/26/2005,606.3,606.4,603.5,604.2,458,1269
05/27/2005,604.2,606.6,603.6,606,600,1438
05/31/2005,605.1,605.1,599.4,602.5,993,1561
06/01/2005,602.6,604.1,600.4,601.4,776,1730
06/02/2005,601.6,609.3,601.4,608.4,1049,1736
06/03/2005,607.4,610.6,607.4,609.4,615,1835
06/06/2005,609,613,608.7,611.9,760,1835
06/07/2005,611.9,613.1,609.8,610.4,447,1852
06/08/2005,610.6,612.3,608.6,610.2,493,1822
06/09/2005,609.6,610.7,606.8,609.5,489,1791
06/10/2005,609.1,613.9,607.8,613,864,1847
06/13/2005,611.4,616.4,610.2,614.5,858,1980
06/14/2005,613.5,613.9,611.9,612.9,396,2018
06/15/2005,612.2,615.5,612,614.5,597,2184
06/16/2005,614.4,622.1,614.4,621.5,1088,2063
06/17/2005,622.4,625.1,621.3,623.4,757,2005
06/20/2005,623.6,627.2,623,623.5,764,2006
06/21/2005,622.4,624.8,619.7,624,588,2030
06/22/2005,624,624.6,621.6,623.4,277,2022
06/23/2005,623.4,627.9,621.2,626.6,1041,2230
06/24/2005,626.8,629,623.2,625.6,889,2299
06/27/2005,625,625.9,623.7,625.3,321,2241
06/28/2005,624.3,624.9,620.1,621.3,534,2150
06/29/2005,620.8,623.2,619,622.4,1314,2214
06/30/2005,622.3,624.1,619.8,620.8,478,2283
07/01/2005,620.1,621.7,611.7,612.4,1476,2452
07/05/2005,611.8,611.9,606.2,607.5,798,2569
07/06/2005,608.6,609.4,607.9,608.1,279,2590
07/07/2005,609,613.9,606.6,607.8,1124,2364
07/08/2005,608.8,609.5,606.2,607.5,484,2276
07/11/2005,608.6,611,608,609.9,477,2179
07/12/2005,610.6,612.5,609,610.5,560,2160
07/13/2005,611.1,611.1,607.8,608.3,311,2097
07/14/2005,607.5,608.7,602.8,603.8,773,1941
07/15/2005,603.3,605.6,601.7,604.9,576,1941
07/18/2005,604.9,606.4,604,604.6,294,1903
07/19/2005,605.3,605.6,602.5,603.7,546,1866
07/20/2005,604.2,607.1,604,605.7,864,1846
07/21/2005,607,610,606.7,609.3,688,1755
07/22/2005,609.6,610.5,608.1,608.8,387,1748
07/25/2005,609,610,608,609.4,668,1432
07/26/2005,609.2,609.2,605.9,607.1,915,976
07/27/2005,606.6,609.5,605.4,608.4,836,722
07/28/2005,608,612.2,607.9,611,648,1230
07/29/2005,612.1,614,610.6,613.5,465,1385
08/01/2005,612.9,616,612.5,615.4,441,1351
08/02/2005,615.9,616.5,614.4,615.4,343,1373
08/03/2005,614.3,620.7,614,620.3,989,1402
08/04/2005,619.7,622.9,619,621.3,550,1438
08/05/2005,620.6,622.4,620,620.6,789,1431
08/08/2005,620.7,621.1,617.3,617.9,422,1393
08/09/2005,618.5,618.8,615.9,617.6,558,1456
08/10/2005,618.1,620.5,617.8,619.7,670,1452
08/11/2005,620.5,630.3,620.5,628.4,1332,1460
08/12/2005,628.7,632.8,626.9,629.2,733,1455
08/15/2005,628.1,628.7,624.1,625.3,839,1546
08/16/2005,625.3,629.6,623.4,629.1,719,1618
08/17/2005,628.7,628.9,620.9,622.9,1782,1492
08/18/2005,623,625.2,620.9,622.4,1095,1545
08/19/2005,622.1,623.6,618.2,619.9,1080,1454
08/22/2005,619.7,623.3,618.9,620.8,766,1525
08/23/2005,621,622.9,620.9,622,749,1469
08/24/2005,621.8,623.3,618.1,619.8,1405,1288
08/25/2005,619.8,622.1,619.8,620.8,448,1387
08/26/2005,620.4,622.7,618.3,619.7,498,1360
08/29/2005,622.4,622.7,618.8,619.1,467,1401
08/30/2005,618.4,619.1,611.3,613.1,1408,1706
08/31/2005,614.2,617.3,613.2,616,703,1590
09/01/2005,617.2,646.7,616.8,624.1,1535,1672
09/02/2005,625,629.3,623.6,626.1,719,1562
09/06/2005,626.4,627.8,624.5,626.2,533,1547
09/07/2005,625.7,627.8,625,626.7,579,1615
09/08/2005,626.2,631.5,625.6,628.2,1163,1633
09/09/2005,628.3,631.4,628,630.7,670,1749
09/12/2005,632.2,633.5,629,631.3,681,1721
09/13/2005,630.9,631.1,626.2,627.7,738,1766
09/14/2005,627.8,632.4,627.8,631.4,829,1767
09/15/2005,632.1,637.7,630.1,637,1789,1821
09/16/2005,636.7,641.5,635.7,641,1480,1956
09/19/2005,641,650.2,639.8,648.1,2837,2226
09/20/2005,646.8,652.2,645.1,647.8,2229,2226
09/21/2005,648.8,653.8,645.4,650.4,2164,2510
09/22/2005,653.9,656.6,644.4,648.2,2989,2374
09/23/2005,646.7,647.5,642,645,1642,2316
09/26/2005,643.2,648.7,640.2,647.3,1868,2460
09/27/2005,647.3,647.3,638.7,643.8,2368,2387
09/28/2005,643.5,651.4,642.3,650.6,1800,2567
09/29/2005,651.2,654.7,649.1,653.6,2471,2656
09/30/2005,652.8,655.4,648.8,649.7,2258,2643
10/03/2005,649.2,649.4,645,647.1,1905,2873
10/04/2005,646.9,650.8,645,647.1,2258,3267
10/05/2005,647.4,647.8,643.3,647.1,3532,3903
10/06/2005,645.9,654.6,645.7,652.7,2804,4323
10/07/2005,653.7,657,650.4,655.3,2898,4461
10/10/2005,655.4,659.7,652.8,655.7,2801,4793
10/11/2005,655.9,659.2,655.1,657.3,2423,4301
10/12/2005,656.2,660.9,651.1,654.1,2929,4582
10/13/2005,652.4,654.5,648.2,651.5,2948,4028
10/14/2005,652.4,652.4,645.8,649.7,2879,3234
10/17/2005,650.2,655.6,649.6,654.4,1964,3334
10/18/2005,654.3,654.7,650.6,652.1,1570,3412
10/19/2005,651.6,651.7,641.9,643.5,3263,3759
10/20/2005,644.5,644.8,639.7,641.1,1745,3657
10/21/2005,640.9,647.2,640.4,646.8,1419,2871
10/24/2005,646.3,648.7,642.9,644.7,2025,3092
10/25/2005,644.4,653.5,644.2,652.4,2032,3281
10/26/2005,652.5,653.7,650.1,650.8,654,3437
10/27/2005,650.4,655.6,649.5,653.3,2049,3925
10/28/2005,653.2,654.4,648.9,652.5,1466,4271
10/31/2005,652.3,653.4,644.3,644.6,2811,3315
11/01/2005,645.3,645.9,636.2,638.3,2384,3647
11/02/2005,638.4,643.2,637.7,642.4,1378,3400
11/03/2005,642.7,644.2,637.8,639.7,2067,3315
11/04/2005,640.6,643.4,634,635.5,2857,3232
11/07/2005,636.2,638.6,635.2,638.1,1180,3008
11/08/2005,638.4,641.4,634.9,640,1368,2953
11/09/2005,639.6,646.8,639.6,645.2,1724,2782
11/10/2005,645.2,648.6,643.7,645.5,1577,2924
11/11/2005,644.3,648.1,643.5,647.1,623,2688
11/14/2005,647.9,649.5,645.1,646.9,1487,2570
11/15/2005,646.2,648.4,644.7,646.7,1185,2429
11/16/2005,647.6,657.7,647.2,656.7,2849,2953
11/17/2005,658.7,665.5,656.3,664.6,4361,3747
11/18/2005,664.8,667.3,661.7,664.1,2712,3514
11/21/2005,663.8,669.9,663.1,667.2,2117,3010
11/22/2005,670,673.6,668.1,670.8,2558,3086
11/23/2005,670,670.5,663.2,670,3168,1381
11/28/2005,673.8,677,670.7,675.9,1808,1297
11/29/2005,675.7,679.7,672.2,676.6,1748,1332
11/30/2005,676.3,676.3,669.7,672,1701,1436
12/01/2005,668.8,681.5,667.7,679.9,2473,1786
12/02/2005,681.5,684.2,677.1,680.4,2124,1906
12/05/2005,682,686.8,680.8,685.7,1826,2094
12/06/2005,687.3,690.3,680.9,687.2,1962,2196
12/07/2005,686.1,693.4,685.7,691.4,2937,2173
12/08/2005,693.2,697.9,688.9,696.1,2792,2319
12/09/2005,698.3,707.4,696.7,703.5,5212,2515
12/12/2005,706.5,717.5,699.7,704.8,6556,2389
12/13/2005,703.1,706.4,694.7,697.6,4918,2201
12/14/2005,694.2,697.3,681.3,682.8,5871,2616
12/15/2005,680.7,685.7,676.2,679.8,4812,2745
12/16/2005,677.9,683.8,670.3,679.1,5849,2673
12/19/2005,678.8,685.4,678.3,679.6,3246,2888
12/20/2005,681.3,684.6,667.9,670.4,5326,2778
12/21/2005,668.3,671.9,665.7,668.6,3970,2755
12/22/2005,671.7,680.5,669.2,678.5,3149,2520
12/23/2005,679.8,682,675.5,678.6,1770,2581
12/27/2005,680.5,684.2,680.5,683.3,1454,2659
12/28/2005,684.4,693.6,683.8,689.6,3253,2523
12/29/2005,691.5,693.6,686,690.9,2357,2676
12/30/2005,689.9,692.9,687.8,692.3,2189,2772
01/03/2006,692.7,710.4,692.1,706,6543,2988
01/04/2006,708,711.1,700.5,709.2,5247,3397
01/05/2006,708.5,709,697.3,701.3,6029,3150
01/06/2006,698.8,715.3,697.9,714.4,5079,2993
01/09/2006,714.9,726.2,709.8,723.9,9366,3274
01/10/2006,723.2,723.6,713.8,719.2,8067,3526
01/11/2006,719.2,724.3,714.2,723.3,4566,3633
01/12/2006,723.4,723.8,716.4,722.4,3940,3530
01/13/2006,720.6,732.1,719.4,730.2,4124,3735
01/17/2006,732.2,738.7,725.8,727.5,6539,3796
01/18/2006,731,732.1,715.2,717.7,7312,3364
01/19/2006,716.2,733.1,715.8,732.1,5645,3246
01/20/2006,733.5,741.7,726.1,727.4,10119,3059
01/23/2006,725.8,734.3,723.4,731.8,4859,3471
01/24/2006,731.6,732.6,726.4,731.4,5466,3626
01/25/2006,732.3,740.2,730.2,735.8,6831,3290
01/26/2006,735.5,736.4,727,733.1,4602,2819
01/27/2006,732.3,737.5,729,731.9,3064,2119
01/30/2006,730.8,742,730.8,739.1,3663,2554
01/31/2006,741.5,745.7,738.7,743.9,3923,2605
02/01/2006,738.7,743.8,736.1,742.7,4122,2529
02/02/2006,742.2,748,741.6,745.2,3964,2563
02/03/2006,744.3,746.7,737,740.1,4682,2669
02/06/2006,740.2,746.4,740.2,742.9,2987,3021
02/07/2006,742.9,743.5,718.7,723.5,7892,3317
02/08/2006,721.5,725.1,717.1,722.3,5198,3300
02/09/2006,724.5,739.2,724.5,736.4,5140,3144
02/10/2006,739.3,739.8,718.5,722.1,6242,3259
02/13/2006,721,723.3,710,710.9,6312,3023
02/14/2006,709.7,719.4,706.1,717.2,5387,3004
02/15/2006,718.4,719.1,707.5,711.2,6318,2929
02/16/2006,710.3,719.4,707,717.2,4532,2993
02/17/2006,718.6,725.6,715.1,723.1,4019,2829
02/21/2006,727.1,728.5,722.2,725,3485,3325
02/22/2006,725.5,726.9,718.5,725,4822,3423
02/23/2006,726,726.1,718.9,719.7,3176,3480
02/24/2006,719.3,730.4,718.3,729.4,5560,3899
02/27/2006,729,729.3,723.3,725.6,3087,3872
02/28/2006,724.5,733.4,723.7,732.5,4122,3698
03/01/2006,732.7,737.4,730.8,734.3,3661,3719
03/02/2006,732.7,740.9,732.7,738.8,4870,3740
03/03/2006,739.7,740.9,734.6,736.4,4317,3940
03/06/2006,736.5,738.7,722.2,725.4,5460,3764
03/07/2006,724.3,728.3,718,722.8,5589,3307
03/08/2006,723.1,724,708,713,4603,3280
03/09/2006,711.5,720.1,709,715.5,3760,3202
03/10/2006,714.6,716.5,703.6,710,4604,3364
03/13/2006,711.1,716.9,710.8,715.9,3540,3223
03/14/2006,716,722,712.1,721.4,3710,3105
03/15/2006,721,726.8,719.6,722.8,3690,3029
03/16/2006,722.2,726.3,716.7,723.9,5677,2845
03/17/2006,724,727.1,721.2,723.6,2948,2919
03/20/2006,723.8,725.8,719,724.6,4223,2802
03/21/2006,723.1,724.3,716,721.7,5491,2534
03/22/2006,721.4,722.5,715.8,720,128,1114
03/23/2006,719.5,719.6,713.1,719.3,424,1256
03/24/2006,718.5,730.3,717.7,729.2,576,1377
03/27/2006,727.5,737.3,727.5,736,877,1635
03/28/2006,735.5,738.3,731.1,735.4,1406,1650
03/29/2006,731.7,743,729.5,742.1,3541,2254
03/30/2006,741,758.2,740.2,755,7564,2859
03/31/2006,757.3,757.4,747.6,750,6686,2827
04/03/2006,750.7,760.4,750.5,757.9,5865,3146
04/04/2006,755.7,758.8,753,754.3,4456,3465
04/05/2006,754.6,758.3,750.5,755.9,5360,3839
04/06/2006,756.6,765.3,756.1,763,6833,3400
04/07/2006,763.8,766.4,752.9,756.3,8070,3603
04/10/2006,758.1,767.4,758,765.5,6343,3679
04/11/2006,767,771.8,760.6,762.6,8669,3829
04/12/2006,761.6,767.7,761.1,764.6,6037,3801
04/13/2006,765.4,766.1,757.9,763.7,3961,3826
04/17/2006,770.7,783.3,770.7,782.1,5676,3713
04/18/2006,781.2,789.6,779.3,786.5,7842,4165
04/19/2006,789.8,809.5,788.4,799.7,12725,5244
04/20/2006,806.4,812.5,774.5,786.5,19257,4565
04/21/2006,779.8,802.6,776.4,799.1,10503,4470
04/24/2006,804.6,808,785.7,787,11037,4774
04/25/2006,787.4,801.9,785,797.7,9689,5012
04/26/2006,795.6,807.5,794.3,805.8,7611,4997
04/27/2006,806.3,810.3,791.5,800.2,10247,5655
04/28/2006,801.2,821.8,799.9,818.3,9597,4521
05/01/2006,819.5,827.4,816.3,823.7,9305,5387
05/02/2006,820.3,835.2,818.6,830.6,9187,4520
05/03/2006,834.4,843,822.3,832,15658,5297
05/04/2006,830,846,825,840.3,13957,4986
05/05/2006,844.7,850.3,839.7,847.9,12717,4986
05/08/2006,847,851.9,836.7,843.7,9458,4986
05/09/2006,845.6,866.1,842.9,865.1,16525,4986
05/10/2006,866,873.6,859.2,869.1,12542,4986
05/11/2006,872.5,891.2,869.6,884.9,25185,6663
05/12/2006,878.5,896,872.1,875.7,19776,6289
05/15/2006,877.6,885.4,841.1,848.1,21307,7197
05/16/2006,843,857.4,838.7,856.1,13791,6724
05/17/2006,852.1,881.5,849,856,26825,4901
05/18/2006,852.5,859.1,841.6,844.5,16642,4464
05/19/2006,846.8,852.3,815.1,821.1,20290,4883
05/22/2006,819.8,825.3,800.5,820.2,15896,4423
05/23/2006,820.1,838.7,814.9,837,13521,3655
05/24/2006,829.2,834.2,798.7,801.5,17223,3828
05/25/2006,805.5,814,800.8,811.7,9625,2951
05/26/2006,814.4,819.6,804,814.7,5921,2637
05/30/2006,808.4,821.9,804.9,810.6,3548,1782
05/31/2006,815.4,822.9,800.9,806.2,11209,3771
06/01/2006,806.8,808.4,782.4,791,13002,4300
06/02/2006,791.8,800.9,780.2,797.9,8980,4193
06/05/2006,802.4,807.8,796.5,805.6,7342,4024
06/06/2006,797.6,801.3,787,791.7,11057,4395
06/07/2006,792.6,793.6,778,789.5,11954,4453
06/08/2006,788.2,789,769.5,770.8,12902,4750
06/09/2006,775.4,778.7,761.7,769.4,10109,5223
06/12/2006,768.5,773.2,764,768.4,7692,5459
06/13/2006,764.8,765.3,721.5,724.5,20614,6743
06/14/2006,725.2,732.8,704.1,722.8,14913,6518
06/15/2006,721.4,739.4,714.8,727,11028,5901
06/16/2006,736.3,745.8,727.4,739,9324,5976
06/19/2006,740.3,740.4,724.1,729.4,6666,6342
06/20/2006,724.5,737.9,720.8,736.8,7533,6553
06/21/2006,735.6,750.9,730.6,748.1,7939,6871
06/22/2006,748.9,755.2,739.3,742.6,8445,6363
06/23/2006,741.3,745.9,731.6,744.4,8122,6232
06/26/2006,743.4,746.9,736.9,744.3,6195,6140
06/27/2006,744.8,755.7,738.2,741.9,9602,6555
06/28/2006,739.3,745.9,736,738,6591,6254
06/29/2006,740.8,759.9,739.5,746.1,9461,6133
06/30/2006,758.2,775.6,756.5,773,9748,5903
07/03/2006,775.6,786,774.4,783.5,2649,5809
07/05/2006,784.9,789.3,768.4,786.2,7864,5856
07/06/2006,786,794,780.6,793.1,6317,5624
07/07/2006,792.1,796.4,786.1,791.5,5709,5670
07/10/2006,787.7,790.9,778.4,782.4,5906,5573
07/11/2006,782.1,801.9,779.8,799.8,6872,5712
07/12/2006,799.9,813.8,797.6,807.9,11215,5873
07/13/2006,809.9,818.5,802.7,811.2,9786,6033
07/14/2006,821.9,829.3,817.5,825,8715,6327
07/17/2006,827.5,834.7,798.5,808.8,18101,5974
07/18/2006,801.7,812.9,785.3,786.7,13981,5681
07/19/2006,790,804.4,775.5,799.7,14677,5033
07/20/2006,801,802.8,785.4,789.5,10967,4687
07/21/2006,787.6,794.8,773.2,777.2,10294,4777
07/24/2006,776,778,759.3,769.9,12060,4509
07/25/2006,772.9,781.1,766.5,774.9,8748,3202
07/26/2006,776.6,783.8,770,778.9,6884,2533
07/27/2006,781.4,797.7,779.9,789.5,7978,2175
07/28/2006,789.7,793.7,781.2,791.8,4297,3199
07/31/2006,793.2,795.5,784.2,791.1,4862,3425
08/01/2006,792.5,804.5,786.2,802.9,5114,3676
08/02/2006,803.2,812.2,801.2,807.8,6160,4262
08/03/2006,806.8,809,794.7,801.6,5587,4306
08/04/2006,801.8,810.2,798.8,800.2,3281,4320
08/07/2006,801.1,807.7,801.1,803.3,3937,4436
08/08/2006,804.1,805.4,794.7,801.6,4723,4425
08/09/2006,797.5,810.8,790.2,806.1,6610,4454
08/10/2006,806.7,809.5,787.8,790.6,7731,5011
08/11/2006,791.2,800,780.9,788.6,7538,4952
08/14/2006,783.5,787.7,777.7,783.8,5358,4569
08/15/2006,780.8,782.7,774.7,777.2,4918,4549
08/16/2006,779.4,787.4,778.1,783.1,5155,4741
08/17/2006,783.5,786.3,767.3,769.6,6165,4786
08/18/2006,768.3,773.1,760.8,765.9,5511,4702
08/21/2006,768.7,782.6,767.3,779.6,4706,4807
08/22/2006,780.9,782.8,773.6,778.1,4520,4868
08/23/2006,778.5,784.3,774.7,777.1,4579,5008
08/24/2006,776,779.9,771.5,773.1,4198,5040
08/25/2006,772.1,778.1,771.4,774.8,3738,5092
08/28/2006,775.3,776.5,764.9,768.1,3918,5072
08/29/2006,765.5,770.7,759.8,763.7,5476,5126
08/30/2006,767.5,773.8,765.3,770.3,4645,5190
08/31/2006,771.3,780.1,770.7,777.9,5303,5312
09/01/2006,779,780.1,771.2,776.9,2912,5406
09/05/2006,779.1,792.8,778.2,791.2,5752,5510
09/06/2006,791.8,793,784.4,785.7,4558,5786
09/07/2006,785.6,788.1,765.5,769.5,8796,5725
09/08/2006,769.3,770.9,757.7,761.7,8333,5726
09/11/2006,758.9,759.9,734.1,741.4,12493,5897
09/12/2006,742,750.6,736,738.7,7299,6021
09/13/2006,738.6,744.5,729.7,740.3,8710,5933
09/14/2006,741.8,745.9,725.5,730.3,9190,6003
09/15/2006,727.2,732.5,720.9,728,7054,5631
09/18/2006,733.1,738.6,728.3,737,5537,5498
09/19/2006,738.1,739.4,722.8,727.8,7290,5612
09/20/2006,723.4,737.1,723,730.9,7491,5268
09/21/2006,727,735.2,724.7,732.7,6013,5267
09/22/2006,735,742.3,733.9,739.5,5063,5396
09/25/2006,738.9,741.6,731.4,740.2,4990,5382
09/26/2006,739.9,743.9,735.7,741.2,5111,5796
09/27/2006,742,753.2,739.5,747.6,5877,5739
09/28/2006,752.6,756.7,749.7,755.3,5719,6041
09/29/2006,750.8,753.3,743.3,748.5,4871,6108
10/02/2006,747.9,753.5,743.9,747.6,4084,6040
10/03/2006,745.1,747.4,722.7,725.5,8314,5888
10/04/2006,724.2,730,707.2,711.1,12542,6863
10/05/2006,716.1,723.1,710.9,719.9,7292,6523
10/06/2006,721.4,722.4,708.7,721.3,8357,6608
10/09/2006,724.1,729.6,719.7,725,4998,6713
10/10/2006,724.9,730.1,717.3,720.5,7281,7223
10/11/2006,720.5,727.5,718.2,720.9,6919,6648
10/12/2006,720.5,727.2,718.5,724.5,5204,6668
10/13/2006,727.3,739.7,725,736.9,5548,6743
10/16/2006,740.2,744.1,737.8,742.7,4140,7085
10/17/2006,744.3,745.7,733.4,737.7,6000,6468
10/18/2006,737.3,743.2,734.7,736.8,4307,6505
10/19/2006,737.8,748.6,733.7,746.6,5410,6692
10/20/2006,747.6,750.1,738.3,740.7,4265,6670
10/23/2006,737.7,740.3,726.7,727.3,5550,6720
10/24/2006,729,734.1,719.9,731.8,7620,7087
10/25/2006,732.3,739,726.5,734.8,5595,7293
10/26/2006,738.6,745.7,737,744,7127,7421
10/27/2006,743.6,747.1,738.7,745.3,6603,7539
10/30/2006,746,757.9,745.4,751.3,8440,7934
10/31/2006,750.3,754.3,744.4,750.9,8502,8277
11/01/2006,752.5,766.1,752.2,763.2,9591,8919
11/02/2006,764,772.5,760.6,771.7,7310,8701
11/03/2006,770,775.5,763.5,773.6,9945,8772
11/06/2006,775.7,777.1,768.4,772,6127,8871
11/07/2006,770.7,775.3,767.8,772.1,6795,8973
11/08/2006,770.5,772.9,758.8,762.7,9302,9020
11/09/2006,762,781.7,760.5,780.8,9599,9316
11/10/2006,779.8,782.4,770.5,774.2,9953,9835
11/13/2006,773.4,778.1,753,769.7,7420,9537
11/14/2006,771.8,774.8,764.1,769.5,10276,8808
11/15/2006,767.4,770.2,760.1,767.9,8307,8173
11/16/2006,767.9,773.4,762.4,765.9,8031,7712
11/17/2006,763.1,767.4,758.9,766.9,6862,7770
11/20/2006,766.2,771.7,764.7,766.3,6370,7205
11/21/2006,767.4,774,767,772.8,5845,7324
11/22/2006,772.4,779.3,770.5,773.3,6963,6773
11/23/2006,773.3,773.3,773.3,773.3,0,7045
11/24/2006,774.1,784.4,774.1,782.3,3432,5988
11/27/2006,784.8,786.1,781,784.6,5199,5029
11/28/2006,784.9,785.7,776.8,781.6,5133,4028
11/29/2006,784,784.4,778.7,779.6,5549,6489
11/30/2006,780,792.6,779.9,790.3,7478,7095
12/01/2006,791.2,794.8,786.3,789,5547,7351
12/04/2006,790.5,791.8,783.5,788.9,4375,7351
12/05/2006,789.1,792.2,781.2,786,6691,7351
12/06/2006,784.7,784.7,770.1,773.8,7500,7451
12/07/2006,773.2,776.8,767,774.8,6599,7529
12/08/2006,775.8,780.7,765.5,769.2,7004,7568
12/11/2006,767.5,773.1,765.2,772.5,4498,7805
12/12/2006,771.9,773.7,768.9,769.7,3809,7647
12/13/2006,772.3,772.8,765.5,770.3,4673,7726
12/14/2006,770,771.2,766.9,768.7,3372,7750
12/15/2006,767.6,771.5,755.7,756.6,7185,7835
12/18/2006,757.7,759.7,753.1,756.1,4423,7588
12/19/2006,757.6,764.2,756.3,763.2,5028,7736
12/20/2006,763.9,765.9,760.1,762.2,3789,7900
12/21/2006,761.7,763.4,758.5,759.4,3274,7856
12/22/2006,759.8,761.8,758.9,760.2,1419,7930
12/26/2006,764.9,770.3,764.4,764.8,2532,7620
12/27/2006,765.5,769.9,764.5,768.1,2428,7595
12/28/2006,768,776.1,767.4,774.9,2799,7561
12/29/2006,774.4,776.5,772.6,775.4,1434,7703
01/02/2007,776.9,781.3,775.4,775.4,633,7702
01/03/2007,780.1,785.3,764.1,767.9,7641,7805
01/04/2007,766.9,770.4,760.4,764.2,5128,7823
01/05/2007,761.9,765.8,740.8,745.1,9728,7468
01/08/2007,747.8,750.1,742.8,747.4,4728,7312
01/09/2007,749.6,755.2,745.1,753,5032,7070
01/10/2007,751.9,752.6,744.6,751.6,5471,6774
01/11/2007,749.8,755,747.7,751.5,4533,6714
01/12/2007,750.3,767.9,748.6,764.8,4363,6678
01/16/2007,764.7,766.9,761.3,764,5451,7312
01/17/2007,763.2,772.7,758.6,771.3,6765,7027
01/18/2007,771.7,775.6,765,766.3,7139,7042
01/19/2007,765.9,774.8,765.7,774.2,4323,6315
01/22/2007,773.7,778.3,770.1,772.1,4057,5521
01/23/2007,771.5,786.2,771.5,783.9,5320,5131
01/24/2007,784,787.6,776.8,785.7,5037,4039
01/25/2007,785.3,792.8,782.9,786.3,6738,3426
01/26/2007,783.9,786.1,778.5,783,4805,3138
01/29/2007,784.7,786.2,778.8,781.2,3326,2433
01/30/2007,780.1,785.2,779,782,2886,4062
01/31/2007,784.9,792.6,779.2,789.8,6047,4555
02/01/2007,790.4,799.2,789.4,795.1,4401,4845
02/02/2007,793.3,797.2,780.2,783.5,7185,5209
02/05/2007,785.9,789.2,783.2,788.1,3170,5207
02/06/2007,785.9,795.6,785.1,790.1,5021,5459
02/07/2007,791.4,793.7,786.8,789.2,5019,5331
02/08/2007,788.9,798.2,784.5,794.7,7433,5547
02/09/2007,796.2,805.7,793.5,804.2,6683,5666
02/12/2007,803.5,803.7,796,799.1,5352,5889
02/13/2007,797.4,805.7,797,800.5,5552,5936
02/14/2007,801.2,808.5,800.9,803.8,6906,5935
02/15/2007,805.2,806.5,798.4,803.3,5118,5968
02/16/2007,804.6,805.5,798.6,804.6,3000,6058
02/20/2007,805.1,807.8,791.1,793,8280,5923
02/21/2007,794.6,818.1,792.5,815.8,9281,5631
02/22/2007,814.7,816.6,810.7,814.7,5415,5741
02/23/2007,810.1,823.7,808,818.3,7812,6019
02/26/2007,819.5,823.6,817.5,821.6,5806,6457
02/27/2007,821.6,824.7,792,819.2,14485,5853
02/28/2007,800.9,812.4,796,804.3,10057,5979
03/01/2007,809.3,812.2,796.1,796.8,9883,6366
03/02/2007,793.1,798.4,773.5,776.5,9385,6507
03/05/2007,777.1,778.9,766.9,771.2,8893,6821
03/06/2007,767.9,781.7,767.4,777.9,6389,3426
03/07/2007,781.3,785.5,776.5,782.6,5794,3426
03/08/2007,782.7,789.4,782.1,785.1,5417,3426
03/09/2007,785.4,791.5,779.9,782.6,5658,6270
03/12/2007,783.3,787.2,778,782.3,4425,6246
03/13/2007,783.4,785.6,774.6,781.4,5966,5463
03/14/2007,776.9,779,769.3,774.5,6093,5440
03/15/2007,777.1,783.1,776.3,779,4123,5298
03/16/2007,780,792,778.5,785.8,4605,5375
03/19/2007,786.8,789,784.6,786.1,2244,5262
03/20/2007,786.9,794.5,785.1,790.8,3601,5151
03/21/2007,790.6,796.9,789.4,791.9,4080,5427
03/22/2007,796.9,799.8,794.2,796.2,4488,5578
03/23/2007,795.5,797.2,787.1,789.2,4667,5205
03/26/2007,789.6,797.4,789,795.8,3786,4778
03/27/2007,795.4,797.8,793.7,794.5,3656,3648
03/28/2007,798.3,801.8,798.1,798.8,5716,2228
03/29/2007,795.7,798,787.5,793.3,3008,780
03/30/2007,793,799.7,792.4,794.9,3603,780
04/02/2007,797.3,798.2,787.5,797.4,3752,5579
04/03/2007,795.3,799.2,793.3,795.7,4555,5661
04/04/2007,795,806.8,794.6,803.2,6305,5751
04/05/2007,805.3,806.7,802.4,805,3286,6164
04/09/2007,803.2,808.8,801.4,802.6,3623,6254
04/10/2007,802.1,812.6,802.1,807.6,4267,6369
04/11/2007,808.2,811.6,805,807.5,3623,6208
04/12/2007,807.8,810.4,801.5,805.6,4525,6351
04/13/2007,806.3,816.2,806.3,815.4,5769,6485
04/16/2007,817.1,821.6,813.1,820.2,4761,6606
04/17/2007,820.1,821.2,816.2,818.4,4352,6766
04/18/2007,817.1,821.2,813.8,819.4,5832,6892
04/19/2007,820.2,821.8,808.6,814.1,5943,6797
04/20/2007,813.6,823.5,813.2,821.4,5002,6398
04/23/2007,822.8,823.5,816.6,820.2,5745,6475
04/24/2007,819.1,821.5,810.1,813.5,6035,6310
04/25/2007,813.8,817.9,811.7,813.4,3713,5995
04/26/2007,814,816.1,800.1,804.1,7200,6031
04/27/2007,803.9,810.8,799.6,807.8,5012,5891
04/30/2007,810.1,810.4,804.6,809.2,4062,6109
05/01/2007,807.3,808,800.5,803.2,5464,6201
05/02/2007,802.3,803.6,796.1,801.1,5646,6161
05/03/2007,801.6,810.8,800.3,810.2,5710,6239
05/04/2007,810.2,818.9,808.3,815.8,5675,5784
05/07/2007,816.8,819.2,814.9,816.1,3370,6150
05/08/2007,816.3,817,809.9,813.3,5758,6435
05/09/2007,813.5,814.8,803.5,808.6,5512,6223
05/10/2007,808.1,808.8,791.7,793,10402,6224
05/11/2007,793.5,800,792,798.1,6580,6624
05/14/2007,798.5,802.2,793.3,795.8,5053,6371
05/15/2007,796,800.6,791.8,800.4,5224,6337
05/16/2007,799.5,800.3,786.4,787.8,11208,6171
05/17/2007,789.2,791,779.9,783.2,7948,6303
05/18/2007,784.1,789.5,782.2,787.5,4109,6410
05/21/2007,789,790.4,783.3,789.6,4463,6041
05/22/2007,789.7,791.6,784.4,786,4025,5768
05/23/2007,785.4,791.1,783.5,788.5,4267,5433
05/24/2007,787.9,788.8,777.4,779.4,9116,4104
05/25/2007,779.7,782.7,779.1,781.3,2715,3696
05/29/2007,781.3,787.7,780.3,783.1,7063,1508
05/30/2007,782.6,784.3,777.6,778.8,3151,679
05/31/2007,780.3,787.1,779.4,786.4,5153,5452
06/01/2007,786.4,797,785.9,796.3,5278,5551
06/04/2007,794.1,799.2,793.8,795.9,4155,5706
06/05/2007,796.4,798.5,793.8,794.8,3922,5836
06/06/2007,794.6,797,789.8,794.3,5217,5780
06/07/2007,795,797.4,782.3,785,6761,5870
06/08/2007,783.2,785.4,767.4,770.2,8798,5835
06/11/2007,773.3,779,773.1,778.8,3733,5721
06/12/2007,778,778.2,769.2,772.9,4793,5937
06/13/2007,770.7,776.4,766.4,772.4,7036,6001
06/14/2007,774.8,778,769.3,775.6,6450,6226
06/15/2007,776.6,779.1,773.2,778.3,3803,6540
06/18/2007,778.9,782.4,777.7,779.6,2660,6527
06/19/2007,779.5,785.3,776.8,784.2,4076,6661
06/20/2007,785.2,785.2,771.6,779.6,4742,6736
06/21/2007,777.2,779.4,770.2,774.2,4690,6921
06/22/2007,774.1,779.1,773.1,776.7,3275,6821
06/25/2007,776.4,776.8,770.6,774.3,3377,6642
06/26/2007,774.2,774.2,760.7,764.9,8223,6801
06/27/2007,762.7,767.1,761.6,764.5,4692,6831
06/28/2007,765.9,772.3,765.2,770,4120,6603
06/29/2007,770.5,774.7,768.5,771.2,3078,6593
07/02/2007,772.7,780.7,770.3,778.9,4531,6623
07/03/2007,778.8,780,773.9,775.2,2175,6732
07/05/2007,776.1,778.3,766.1,770.1,3270,6780
07/06/2007,770.4,777.5,766.1,774.3,3781,6957
07/09/2007,777.2,788.6,774.8,781.9,3755,6746
07/10/2007,781.5,786.5,780.1,783.8,4813,7180
07/11/2007,784.8,787.5,780.9,781.8,3394,7221
07/12/2007,782.3,791.4,781.7,787.9,3718,6975
07/13/2007,787.7,789.6,783.9,786.9,3416,6978
07/16/2007,788,790.1,784.1,786.3,3252,6885
07/17/2007,785.6,788.1,782.2,785.6,2600,5726
07/18/2007,785.2,794.9,785.2,793.2,4623,5237
07/19/2007,793.9,798.1,791.7,797.6,4668,4727
07/20/2007,797.7,807.6,795.5,804.2,4416,4130
07/23/2007,802.9,805.4,800.3,801,2090,3812
07/24/2007,801.2,808.8,800.6,804.5,4288,3305
07/25/2007,801.5,802,790.2,793.5,4382,2664
07/26/2007,794.8,796.4,773.8,782.4,5837,1725
07/27/2007,783,786.6,776.3,779.6,3612,1064
07/30/2007,780.6,784.7,779.5,783.7,1366,434
07/31/2007,784.6,788.1,782.4,786.3,2238,2987
08/01/2007,784.2,786,777,783.1,4526,2735
08/02/2007,785.1,785.8,781.1,783.8,2274,2755
08/03/2007,784.4,794.2,783.4,791.5,5090,2945
08/06/2007,792.7,793.8,787.4,790.5,3086,3073
08/07/2007,790.4,791.1,783.6,789.3,3525,3079
08/08/2007,789.3,795.3,788,793.3,3229,3327
08/09/2007,792.7,793,777,779.4,4780,3890
08/10/2007,779.3,794.6,774.4,788.5,5719,4017
08/13/2007,790.5,790.5,786.2,788.1,1472,3801
08/14/2007,786.5,792,783.1,786.8,2741,3803
08/15/2007,787.3,789.1,779.1,787,2951,3708
08/16/2007,784.7,785.3,758.7,764.9,6569,3243
08/17/2007,769.2,784.9,762.6,774.2,4058,3434
08/20/2007,773.6,777.7,770.2,773.5,2172,3400
08/21/2007,776.7,776.8,770.9,773.3,2187,3438
08/22/2007,772.7,778.7,771.5,775.7,2683,3764
08/23/2007,776.9,781.4,774.9,776,1689,3516
08/24/2007,775.7,785.5,773.8,784.5,2844,3434
08/27/2007,784.5,784.9,782.1,783.2,1150,3411
08/28/2007,783.5,784.7,778.2,780.6,2368,3482
08/29/2007,778.7,785.3,777.4,782.5,2216,3490
08/30/2007,782.9,784,779.3,780.8,2290,3527
08/31/2007,780.9,790.9,780.3,788.9,3121,3463
09/04/2007,788.6,799.4,787.4,798.4,4327,4189
09/05/2007,798.4,799.3,794.4,797.7,2308,4034
09/06/2007,797.9,814.1,797.2,811.8,5456,4168
09/07/2007,811.2,823.6,808.8,816.6,5994,4286
09/10/2007,817.1,823.2,815.4,819.2,2934,4250
09/11/2007,818.8,831,818.6,828,4318,4387
09/12/2007,828.3,830.5,821.5,827.8,3953,4481
09/13/2007,827.1,828.3,819,824.9,3123,4446
09/14/2007,823.5,833.4,819.9,824.8,6836,4347
09/17/2007,822.3,836.1,822.2,830.5,4101,4404
09/18/2007,832.5,842.7,827,830.9,6397,4955
09/19/2007,840.3,841.9,834.7,836.3,3967,5274
09/20/2007,836.4,854.5,836.1,847.1,6870,5463
09/21/2007,848.8,854.4,841.3,845.9,6057,5038
09/24/2007,845.5,851,840.5,846.5,4668,5280
09/25/2007,844.2,848.6,836.3,846.2,5442,5644
09/26/2007,845.3,851.3,840,842.6,5991,5416
09/27/2007,841.8,850.1,841.1,847.1,4529,5445
09/28/2007,848.3,860,847.1,857,5757,5599
10/01/2007,858.2,861.7,854.8,861.3,3743,5517
10/02/2007,860.4,861,837.8,843.2,8000,5738
10/03/2007,845.7,849.6,839.5,842.9,5025,5490
10/04/2007,842.1,851.6,829.3,850.7,7549,5019
10/05/2007,849.6,857.4,839.9,854.5,7045,5202
10/08/2007,854.5,855.5,843.9,845.6,3654,5049
10/09/2007,845.8,853.6,837.6,850.1,6380,5465
10/10/2007,850.8,859.1,850.5,852.6,4547,5505
10/11/2007,854.1,866.4,853,864.1,6287,6003
10/12/2007,860.7,864.7,857.1,860.9,4803,6189
10/15/2007,860.6,872.5,860.1,869.4,4657,6397
10/16/2007,870.3,879,865.3,869.5,8130,6315
10/17/2007,873.3,877,863.5,869.5,6691,6177
10/18/2007,867,881.8,866.7,875.5,5506,6221
10/19/2007,879.8,883.1,869.5,875.7,8166,6185
10/22/2007,877.8,879.9,856.3,866.7,10773,6370
10/23/2007,864.3,872.2,863.8,870.1,4319,5967
10/24/2007,870.4,875.1,864.3,872.7,4433,6116
10/25/2007,874.7,880.5,872.4,878.3,4928,6233
10/26/2007,879.9,896.6,879.8,894.8,7241,6184
10/29/2007,898.1,905.1,895.6,899.5,6256,6482
10/30/2007,901.7,902.3,889.1,895,5009,6381
10/31/2007,889.9,908,878.1,902.9,8274,6546
11/01/2007,906.9,909.8,893.8,900.7,7191,6745
11/02/2007,898.3,918.1,897.8,916.4,6801,6619
11/05/2007,916,921.4,910.6,917.6,5495,6474
11/06/2007,916.2,934.6,915.9,931.5,6322,6402
11/07/2007,934.1,955.1,932.4,940.5,11413,6298
11/08/2007,936.5,955.1,934.7,944.3,9361,6332
11/09/2007,943.5,947.7,935.5,941.7,5369,6473
11/12/2007,938.1,939.5,899.7,914.9,12358,6209
11/13/2007,900.9,917.6,900.1,906.1,9270,5718
11/14/2007,910.8,924.6,909.3,921.5,6199,5961
11/15/2007,921.5,926.6,890.2,894.6,8611,6011
11/16/2007,898.1,905.5,891.6,894.1,8374,5836
11/19/2007,899.4,902.7,882.7,885.5,5945,5806
11/20/2007,886.4,913.7,880.3,898.6,7586,5059
11/21/2007,911,915.1,902.1,905.8,4797,5045
11/22/2007,905.8,905.8,905.8,905.8,0,0
11/23/2007,910.6,933.6,910.6,929.3,5460,5397
11/26/2007,931.4,944.2,928.4,933.7,6322,4760
11/27/2007,932.9,936.5,914.8,921.4,6887,3651
11/28/2007,921.3,922.8,899.1,907.4,4467,2514
11/29/2007,912,915.5,898.7,902.3,1906,2104
11/30/2007,901.4,906,885,889.4,5819,4364
12/03/2007,891.9,900.6,881.3,894.5,3434,4282
12/04/2007,898.3,911.6,892.6,907.4,5078,4339
12/05/2007,909.6,912.8,896.7,903.2,5277,4348
12/06/2007,899.9,911.4,890.4,907.2,7262,4036
12/07/2007,908.7,910.9,896.1,899.9,4314,4097
12/10/2007,901.2,917.7,899.7,913.1,4224,4160
12/11/2007,912.6,919.5,901.3,917.2,4529,4492
12/12/2007,907.8,922.7,906,918.8,4571,4461
12/13/2007,917.3,917.4,896.7,903.8,5550,4864
12/14/2007,905.7,908.3,892.2,898,5221,4300
12/17/2007,899.4,903.5,888,899.1,4633,4308
12/18/2007,899.5,911.3,894.5,907.4,3938,4122
12/19/2007,904.5,909.3,902,905.6,3383,4487
12/20/2007,907.3,907.5,897,902.8,3284,4545
12/21/2007,901.9,916.6,900.6,915.7,3035,4157
12/24/2007,915.7,919.6,911.9,916.3,1858,4622
12/26/2007,919.2,930.2,917.7,929.4,1861,4737
12/27/2007,927.3,935.4,925.2,931.9,3702,5016
12/28/2007,929.3,944.4,928.6,942.5,3001,4827
12/31/2007,945,946.9,932.2,938.2,2476,4893
01/02/2008,939.6,964.7,937.8,960.1,5447,5187
01/03/2008,960.1,972.8,956.3,968.8,6930,5051
01/04/2008,968.9,971.8,956.9,966,5453,5141
01/07/2008,962.8,967.8,957.9,962.3,4348,5025
01/08/2008,960.2,983.9,960.2,980.2,4901,4890
01/09/2008,983.3,994.3,973.7,981.7,7909,4966
01/10/2008,983.7,997.1,967.1,993.1,8628,4876
01/11/2008,994.5,999.9,987.9,996.7,6511,5011
01/14/2008,997.9,1015.9,992.8,1003.1,8418,5174
01/15/2008,1005.4,1015.9,986.4,1002.4,11223,4621
01/16/2008,995.7,1001.1,975.1,982,11728,4743
01/17/2008,980.6,991.3,976.3,980.9,7636,4465
01/18/2008,978.9,989.3,970.7,981.3,6981,4507
01/22/2008,962.3,995.4,949.4,990.5,11678,4421
01/23/2008,989.2,996.4,976.6,981.6,9720,4683
01/24/2008,992,1013.8,989.3,1005.3,9505,3886
01/25/2008,1010.6,1024.1,1006.2,1010.6,8667,3743
01/28/2008,1019.7,1029.7,1014.8,1026.9,8546,2429
01/29/2008,1028.1,1033.3,1019.3,1024.9,5739,1379
01/30/2008,1022.2,1036.6,1015.4,1020.4,3214,497
01/31/2008,1025.6,1027.7,1016.7,1022,5508,4752
02/01/2008,1024.6,1036.1,1001.9,1007.3,13675,5237
02/04/2008,1009.2,1011.4,989.8,1003.5,8742,5136
02/05/2008,1004.1,1005.6,982.7,985.1,8299,5340
02/06/2008,987.2,1006.3,983.5,998.9,7042,5192
02/07/2008,996.9,1009.6,994.3,1004.5,8343,5501
02/08/2008,1006.3,1022.2,1004.5,1016.2,7049,5581
02/11/2008,1021.5,1025.4,1013.5,1021.1,6489,5730
02/12/2008,1022.3,1022.7,1000.1,1006.1,9976,5989
02/13/2008,1004.6,1008.8,993.7,1004.1,8211,5909
02/14/2008,1004.5,1011.6,999,1004.8,6413,5764
02/15/2008,1006.7,1013.3,995,1000.3,5824,5833
02/19/2008,1003.8,1028.4,1003.1,1024.1,7609,6055
02/20/2008,1026.3,1043.7,1010.5,1032,10270,6240
02/21/2008,1038.5,1052.8,1034.9,1043,9854,6055
02/22/2008,1041,1047.6,1032.3,1041.6,7676,6011
02/25/2008,1044.7,1049.2,1029.1,1034.5,9046,6109
02/26/2008,1034.7,1047.5,1022.8,1043.2,9395,6118
02/27/2008,1047.7,1062.2,1046.9,1055.1,9253,6197
02/28/2008,1056.1,1069.1,1049.9,1061.8,9981,6247
02/29/2008,1067.6,1072.6,1060.8,1068.5,8723,5872
03/03/2008,1070.9,1087.2,1070.7,1077.8,9343,6304
03/04/2008,1081.2,1084.6,1052.7,1060.7,11370,5694
03/05/2008,1063.8,1089.3,1055.1,1082.4,11876,5339
03/06/2008,1084.2,1088.2,1060.1,1071.4,11763,5183
03/07/2008,1074,1085.1,1065,1068.5,9094,5468
03/10/2008,1072.3,1076.7,1054.7,1066.1,8948,5152
03/11/2008,1070.3,1082.1,1060.4,1070.3,10130,4948
03/12/2008,1068.7,1079.1,1063.7,1074.8,7059,5002
03/13/2008,1078.5,1096.4,1077.1,1090.6,10706,5004
03/14/2008,1090,1103.1,1085.8,1094,7960,5225
03/17/2008,1102.4,1127.9,1088.4,1097.2,14858,5656
03/18/2008,1099,1107.6,1071.4,1098.8,9987,5007
03/19/2008,1078.4,1091.9,1029.6,1039.7,18336,4569
03/20/2008,1037.3,1038.3,999.4,1014.3,10795,3302
03/24/2008,1011.8,1022.1,1000.6,1012.6,4687,2775
03/25/2008,1007.7,1034.5,1007.7,1029.2,4944,2474
03/26/2008,1032.3,1051.3,1029.2,1043.4,4784,1696
03/27/2008,1048.4,1049.7,1034.7,1043.6,3857,851
03/28/2008,1043.2,1045,1015.5,1024.8,1837,513
03/31/2008,1022.3,1034.1,1005.6,1010,6389,4347
04/01/2008,1009.4,1013.9,964.6,976.1,10046,4328
04/02/2008,977.1,999.6,973.4,988,7941,4359
04/03/2008,995.8,1001.6,979.2,997.8,7961,3908
04/04/2008,997.4,1007.3,990.3,1001.8,5275,3925
04/07/2008,1007.4,1021.8,1002.8,1015,6054,3850
04/08/2008,1015.5,1017.5,999.5,1007.1,6206,4247
04/09/2008,1009,1027.8,995,1026.6,9627,4381
04/10/2008,1025.2,1031.9,1012.8,1019.9,9684,4307
04/11/2008,1020.5,1024.1,1008.8,1015.9,6401,4278
04/14/2008,1011.3,1024.2,1005.5,1017.4,5961,4364
04/15/2008,1016.5,1027.9,1015.9,1019.8,5918,4742
04/16/2008,1018.7,1041,1015.1,1036.6,7275,4656
04/17/2008,1035.9,1044.3,1028.7,1031.3,6348,4899
04/18/2008,1032.8,1037.9,995.5,1003.5,8855,4928
04/21/2008,1009,1020.3,1002,1005.6,8362,4936
04/22/2008,1006.5,1016.6,1002.6,1013.5,6813,4877
04/23/2008,1008.8,1014,987.5,996.9,8569,5058
04/24/2008,995.3,997.8,973.8,977.8,7617,4678
04/25/2008,978.5,987.2,968.3,977.8,6939,4865
04/28/2008,977.9,986.7,977.6,983.8,4082,4819
04/29/2008,983.8,983.8,958.9,965.3,6539,4974
04/30/2008,962,969.1,952.5,953.4,8221,4817
05/01/2008,965.8,972.1,936.8,938.8,7082,4853
05/02/2008,941.2,949.2,934.7,946.3,4761,4709
05/05/2008,950.2,964.1,949.4,962.4,4222,4769
05/06/2008,963.3,973.2,961.2,966.3,5611,4817
05/07/2008,966.3,970.7,952.8,959.5,5847,4771
05/08/2008,957.6,975.2,954.8,970.2,5242,4901
05/09/2008,972.5,979.5,959.1,974.2,5544,4761
05/12/2008,974.7,979.1,967.2,973.2,4708,4717
05/13/2008,972.1,975.2,949.7,958.5,7569,4828
05/14/2008,955.5,959.9,948.4,955.2,4845,4778
05/15/2008,953.2,976.7,950.8,968.2,6985,4416
05/16/2008,970.8,993.8,968.7,988.3,7100,4035
05/19/2008,993.7,1002.3,989.2,994,5452,4199
05/20/2008,994,1012.3,991.4,1008.4,6422,4174
05/21/2008,1008,1021.5,1005,1016.7,6884,3964
05/22/2008,1022,1023.9,1005.5,1006.5,8087,4238
05/23/2008,1009.4,1017.7,1002.5,1014.1,4485,3891
05/27/2008,1014.8,1019.1,991.7,996,9372,3033
05/28/2008,993.8,997.4,932,988.2,6903,2420
05/29/2008,989.8,991.7,959,965.1,2344,2292
05/30/2008,965.6,976.2,957.1,975,5054,5100
06/02/2008,974.6,984.7,968.4,980.6,4804,5125
06/03/2008,978.9,984.6,962,969.3,4957,5174
06/04/2008,968.7,974,962.7,967.5,4280,5385
06/05/2008,964.3,966.9,951.1,959.4,6227,5698
06/06/2008,964.1,989.8,964.1,982.7,5588,5890
06/09/2008,990.6,995.9,976.8,981.8,6574,6469
06/10/2008,979.8,981.7,950.3,955,8195,6970
06/11/2008,954.2,969.8,953.7,966.7,5038,7014
06/12/2008,967.6,969.5,943.1,955.8,6323,7313
06/13/2008,955.8,960.4,945.2,957,5056,7448
06/16/2008,958.1,980.9,952,969.8,4513,7289
06/17/2008,970.5,974.8,959.6,970.8,4346,7285
06/18/2008,968.4,982.3,966,977.1,4845,7439
06/19/2008,981.4,994.3,972.2,987.8,6564,7417
06/20/2008,984,993.8,980.7,987.2,4094,7343
06/23/2008,989.6,993.3,961.5,970.5,4966,7476
06/24/2008,969.8,979.9,968.1,974.9,4256,7474
06/25/2008,974.6,976.3,956.6,969.3,4293,7502
06/26/2008,971.1,1003.7,970.2,998.9,6007,7601
06/27/2008,1000.9,1016.8,996.1,1014.5,6097,7951
06/30/2008,1016.4,1021.2,1003.7,1011.7,5144,7742
07/01/2008,1012.3,1031.8,1007.2,1028.6,6494,7813
07/02/2008,1024.6,1031.5,1017,1029.5,4648,8300
07/03/2008,1029.9,1036.1,1012,1017.6,5946,8236
07/07/2008,1016.9,1017.9,999.9,1012.3,5630,7915
07/08/2008,1009.8,1018.9,997.1,1006.4,6098,8364
07/09/2008,1002.6,1014,1000.6,1012,4658,8270
07/10/2008,1013.5,1033,1010.4,1025.5,5040,8238
07/11/2008,1030,1052.6,1026.3,1044,7723,7872
07/14/2008,1048.5,1060.4,1038,1057.1,5889,8026
07/15/2008,1056.1,1073.1,1051.7,1061.8,8033,7683
07/16/2008,1062.1,1066.1,1041.7,1046.1,7215,7640
07/17/2008,1046.6,1063.3,1036.8,1054.1,8499,7210
07/18/2008,1043.1,1048.8,1033.6,1041.1,6515,5855
07/21/2008,1041.1,1052.6,1041.1,1047.7,3831,5692
07/22/2008,1050.9,1060.5,1018.3,1032.2,7755,5504
07/23/2008,1030.5,1032.8,1001.5,1006.8,8159,4404
07/24/2008,1004.3,1014.9,999.4,1005.4,5668,3571
07/25/2008,1011.4,1018.9,1002.3,1010.5,4055,3073
07/28/2008,1013.5,1017,1006.1,1011.4,4633,1917
07/29/2008,1014.3,1016.8,996.1,1000.3,4595,835
07/30/2008,1003,1003.8,977.1,986.4,2992,466
07/31/2008,990.6,1009,990,996.6,4596,4351
08/01/2008,996.8,1000.2,984.5,991.6,3420,4640
08/04/2008,995.2,998.4,974.9,982.1,4435,4453
08/05/2008,977.8,978.3,954.5,960.1,5735,4768
08/06/2008,956.7,968.7,954.2,957.1,4534,4817
08/07/2008,962.2,966.8,947.7,952.1,4547,4774
08/08/2008,955.2,955.3,928.2,938.7,5568,4300
08/11/2008,942.8,974.2,898.6,902.8,8941,4103
08/12/2008,904.1,907.8,880.9,888.9,9426,3860
08/13/2008,896.3,911.2,885.6,905.5,8131,3797
08/14/2008,909,917.1,884,889.1,9141,3899
08/15/2008,885.3,885.3,852,866,8305,3968
08/18/2008,872.2,883.8,869.6,879.7,5558,3709
08/19/2008,875.2,897.5,861.5,890.8,8077,3631
08/20/2008,894.7,898.7,879.4,890.4,8212,4056
08/21/2008,893.1,918.9,890.8,913.7,6760,3553
08/22/2008,912,917.9,900.4,906.7,5756,3578
08/25/2008,903,906.5,895.1,900.4,4590,3635
08/26/2008,902.2,910.1,886.2,902.2,6011,3538
08/27/2008,903.1,915.2,901.7,908.1,4883,3670
08/28/2008,908.2,923.9,904.7,911.3,5540,3699
08/29/2008,913.1,918.6,908.7,909.2,3050,3788
09/02/2008,898.9,899.2,869.2,884.2,7387,3833
09/03/2008,884.4,888,867.2,882.4,6538,3947
09/04/2008,880.2,893.2,872.2,877.5,7212,4110
09/05/2008,873.6,898.4,868.8,877.5,7604,4009
09/08/2008,884.2,896.8,875,877.5,8428,4199
09/09/2008,882.2,883.8,854,866.9,12317,4185
09/10/2008,854.7,861.9,829.2,837,11366,3938
09/11/2008,831,836.2,810.7,819.5,12009,4027
09/12/2008,826.2,844.6,823,833.4,10176,3514
09/15/2008,854.2,865.5,841.6,861.5,10245,3390
09/16/2008,861.6,867.7,849.4,855.1,7810,3381
09/17/2008,858.2,947.2,855,924.8,15883,3769
09/18/2008,946,1000.6,910.6,972,20614,3628
09/19/2008,933.1,955.2,902.2,936,9652,3677
09/22/2008,958,988.2,940.1,975.6,10172,3788
09/23/2008,985,989.6,959.2,975.6,10006,3719
09/24/2008,966.1,981.8,954,962.1,8357,3951
09/25/2008,962.7,977.2,943,956.9,10685,3895
09/26/2008,955.1,994.2,945.7,957.3,10106,4359
09/29/2008,954.2,1006.3,946.2,988.2,10390,4379
09/30/2008,988.5,994,934.5,950.4,9352,4663
10/01/2008,951.3,972.9,943.8,950.4,6776,4224
10/02/2008,949.9,956,908.1,915.1,7441,4116
10/03/2008,911.8,927.1,896.9,913.2,8470,4152
10/06/2008,909.1,953.2,902.2,934.8,8244,3594
10/07/2008,936.7,968,935.2,964.2,7715,3669
10/08/2008,963.3,999.1,954.2,983.9,12154,3687
10/09/2008,982.3,1002.6,956.9,991.5,6576,4107
10/10/2008,991.7,1010.8,903.8,928,14225,4088
10/13/2008,935.2,949.3,898.7,909.2,6093,3602
10/14/2008,911.8,931.3,908.1,912.7,6369,3637
10/15/2008,917.9,933.4,907.3,922.8,7775,3668
10/16/2008,925.2,926.4,855.8,880.6,8811,3460
10/17/2008,874.9,890.7,846.2,858.3,5547,3376
10/20/2008,863.3,886.7,860.3,872.6,5396,3397
10/21/2008,872.9,879,840.6,847,7037,3322
10/22/2008,849.9,851.2,794.5,805.4,8980,3478
10/23/2008,799.6,809.2,772.5,795.4,7763,3318
10/24/2008,800.5,824.6,755.5,808.1,8481,3296
10/27/2008,810.7,821.8,780.7,806.2,6309,2903
10/28/2008,805.4,832.1,798.3,821.6,10552,2918
10/29/2008,826.7,849.8,810.2,829.2,8090,3133
10/30/2008,830.3,852.1,806.4,812.1,7417,3005
10/31/2008,814.3,815.9,791.7,797.4,7509,2996
11/03/2008,801.5,814,796.2,797.6,4152,3261
11/04/2008,802.4,843.5,796.3,836.9,6217,3120
11/05/2008,837.2,839.3,810.1,814.7,6872,3345
11/06/2008,817.7,835.2,802.2,806.3,8741,3168
11/07/2008,801.7,819.2,799.2,810.4,5203,3157
11/10/2008,823.3,843.1,814.9,820,6239,2916
11/11/2008,820,823.8,800,807.5,6047,2726
11/12/2008,807.1,813.2,782.2,785.2,6515,2745
11/13/2008,786.3,813.2,772.7,808.5,8592,2832
11/14/2008,807.1,827.9,798.2,815.8,7511,2832
11/17/2008,814,822.9,803.9,815.5,6141,2502
11/18/2008,812,819.8,804.4,814.5,5989,2276
11/19/2008,812.5,837.9,805.7,808.6,8433,2293
11/20/2008,809.1,827.5,808.5,819.7,6256,2189
11/21/2008,818.2,876.6,816.6,875.9,12769,2180
11/24/2008,876.8,904.3,860.7,895.7,8157,1838
11/25/2008,891.3,907.3,877,894.6,9116,1162
11/26/2008,892.1,896,881.1,884.9,3132,1070
11/28/2008,887.2,892.5,882,888.4,1905,2045
12/01/2008,886.8,886.8,839.9,840.2,6569,2226
12/02/2008,844.3,859.3,832.8,854.6,5077,2390
12/03/2008,848.1,854.8,835.6,845.3,5577,2455
12/04/2008,846.6,860.8,834.2,837.6,5802,2511
12/05/2008,840.1,844.9,812.6,828.1,7314,2471
12/08/2008,832.1,854,831.4,843.8,4963,2430
12/09/2008,845.1,852.1,834,846.3,5093,2485
12/10/2008,847.6,910.4,847.1,910.4,7248,2669
12/11/2008,878.1,906.4,874.1,892.8,7479,2878
12/12/2008,889.7,900.9,878.9,894.2,6396,2878
12/15/2008,899.5,914.9,892.5,910.4,5949,3026
12/16/2008,907.3,932.7,901.3,929.3,5363,3188
12/17/2008,929,955,918.2,940.2,9150,3085
12/18/2008,938.3,950.5,920.2,924.5,8260,3377
12/19/2008,923,926,901.5,908.8,5492,3377
12/22/2008,915.2,924.2,912.3,920.4,3669,3536
12/23/2008,918.9,920.3,900.8,911.6,4032,3638
12/24/2008,911.1,920.9,906.4,919.3,1507,3638
12/26/2008,916.6,945.1,914.3,942.2,2071,3609
12/29/2008,955.9,963.6,945.6,952.3,5402,3739
12/30/2008,952.2,953.5,934.6,945.7,3141,3648
12/31/2008,944.5,957.2,928.5,953,3578,3648
01/02/2009,948.6,952.5,939.7,946.5,2720,3509
01/05/2009,953.9,955.1,915.5,931.4,6549,3627
01/06/2009,925.9,942.4,908.6,935.6,7190,3315
01/07/2009,932.7,938.9,907.4,914.7,8205,3403
01/08/2009,912.8,936.4,908.7,929,6980,3281
01/09/2009,926.2,943.3,916.3,925.2,7835,3238
01/12/2009,924.6,925.8,886.8,891.8,7833,3084
01/13/2009,893.7,902.6,884.4,893,6212,3113
01/14/2009,893.2,900.7,877.6,883.3,7557,3287
01/15/2009,885.3,893,873,878.3,7816,3086
01/16/2009,888,915,887.3,914.8,6663,3086
01/20/2009,904.9,937.9,895.2,928.8,8819,3027
01/21/2009,924.1,935.8,914.4,924.5,7227,3134
01/22/2009,925.7,934.4,914.8,927.4,7417,2879
01/23/2009,926.3,975.1,923.6,966.9,12670,2874
01/26/2009,964.5,987.6,960.3,973.9,8612,2065
01/27/2009,974.9,978.8,963.3,969.7,6581,1863
01/28/2009,971.4,974.6,953.2,957.6,7421,851
01/29/2009,959.4,980.8,944.9,979.1,5134,831
01/30/2009,971.4,998.6,970.5,996,816,2848
02/02/2009,995.7,996,969.3,973.8,6592,3150
02/03/2009,971.7,982.5,958.8,970.5,8085,3406
02/04/2009,967.3,979.2,963,975.4,6412,3500
02/05/2009,973.4,994.7,972,984,7495,3601
02/06/2009,980.1,990.1,973.7,980.6,6680,3442
02/09/2009,976.3,977.8,960.3,964.3,6054,3790
02/10/2009,964.3,988.3,960.6,984.7,9355,3648
02/11/2009,980.8,1015.1,980.8,1008.9,12475,3246
02/12/2009,1006.7,1022.4,1005,1016.3,9350,3160
02/13/2009,1012.7,1013.8,1001.7,1010.6,5585,3160
02/17/2009,1010.8,1044.1,1010.5,1038.6,9670,3722
02/18/2009,1038.5,1057.2,1030.2,1053.1,8384,3688
02/19/2009,1050.3,1056.1,1037.9,1044.1,8286,3823
02/20/2009,1044.9,1076.1,1040,1062.8,13382,3823
02/23/2009,1063.6,1068,1046.6,1061.1,9482,4003
02/24/2009,1057.1,1065.7,1029.3,1031.7,16843,4091
02/25/2009,1032,1048.1,1013.5,1022.4,11224,4517
02/26/2009,1023.5,1026.4,1000.8,1014.7,11200,4688
02/27/2009,1013.9,1032.5,995.7,1010.6,12861,4688
03/02/2009,1020.7,1028,1001,1008.9,11168,4447
03/03/2009,997,1002,974.2,985.5,11500,4800
03/04/2009,983.6,992.2,968.8,975.2,10438,4877
03/05/2009,979.3,1006.2,976.5,1001.3,10393,4725
03/06/2009,1001.7,1014.2,999,1008.5,9030,4725
03/09/2009,1006.1,1011.4,979.8,991.3,8647,4907
03/10/2009,989.9,990.7,959.3,966.5,8641,4848
03/11/2009,964.6,982.3,961.1,978.4,7071,4658
03/12/2009,977.5,1000,975.5,995.6,8342,4725
03/13/2009,994.2,1008.5,987.8,998.9,5962,4686
03/16/2009,995.8,999,982,991.6,6074,4876
03/17/2009,992.7,993.4,981.2,984.4,6164,4662
03/18/2009,984.7,1023.5,949.6,1011.5,15608,4023
03/19/2009,1007,1032,995,1028.5,12748,3739
03/20/2009,1022.7,1036.5,1014.9,1020.5,7898,3660
03/23/2009,1023.3,1026.5,1004.7,1008.3,7098,2740
03/24/2009,1007.6,1013,985.8,994.5,8178,2872
03/25/2009,998.6,1010.1,984.2,1002.7,13546,2641
03/26/2009,1002.5,1014.8,1000.7,1002,7647,2251
03/27/2009,1002.5,1005.3,987.5,992.5,6421,2195
03/30/2009,993.3,1001,977,985,7723,2308
03/31/2009,983.4,992.8,979.5,987.2,6225,6896
04/01/2009,986,1001.7,984.2,994.9,6676,3897
04/02/2009,993.6,997.7,962,972,14224,4749
04/03/2009,974,977.6,957.8,960.5,213,147
04/06/2009,957.9,957.9,932.4,936.3,9946,3856
04/07/2009,939.5,952.6,938.1,948.3,6276,3327
04/08/2009,950.9,957.8,945.2,948,6655,2565
04/09/2009,948.4,954.1,942,945.9,5096,2565
04/13/2009,951.7,967.8,951,961.4,4266,2522
04/14/2009,963.5,965.7,953.2,957.4,4577,3129
04/15/2009,957,966.8,951.7,957.9,5062,2825
04/16/2009,958.2,960.8,938.8,941.9,6580,2947
04/17/2009,942.4,943.8,931.4,935.9,4491,2947
04/20/2009,936,955.8,931.8,951.2,5855,2556
04/21/2009,951.5,962.5,945.5,950.8,5533,2505
04/22/2009,950,960.5,948.6,956.5,4314,2739
04/23/2009,958.1,976.3,956.6,970.9,7655,2793
04/24/2009,971.6,981.4,971,979.5,4222,2793
04/27/2009,982.9,985.6,970.4,972.9,4935,3641
04/28/2009,972.3,973.7,916.2,960,6306,4081
04/29/2009,958,970.7,954.2,964.6,5190,4073
04/30/2009,962.3,966.7,947.2,955.1,6581,3833
05/01/2009,953.1,956.7,946.4,952.3,3481,3833
05/04/2009,953.2,974.1,952.3,968.3,6682,3703
05/05/2009,970.3,982.6,960.5,962.9,6970,3760
05/06/2009,963.2,979.7,962.6,977.5,5675,4025
05/07/2009,977.9,992.1,974.9,977,7891,3777
05/08/2009,977.7,987,970.9,982.8,5469,3777
05/11/2009,981.9,984.4,974.6,979.8,2508,3885
05/12/2009,979,990.9,978.5,989.9,5460,4128
05/13/2009,991.2,997.5,983.7,992.2,7007,4549
05/14/2009,993.3,995.5,986.3,992.9,4335,4614
05/15/2009,992.1,1000.7,989.3,997.9,5575,4614
05/18/2009,997.7,1000,979,983.8,7031,4436
05/19/2009,984.3,995.7,984.2,990.9,4964,4165
05/20/2009,992.3,1006.8,991.5,1005,6091,4179
05/21/2009,1003.7,1022.4,1001.7,1019.7,8660,3824
05/22/2009,1019.7,1029.1,1016.4,1024.2,7208,3824
05/26/2009,1021.8,1023.7,1005.5,1017.6,7234,2880
05/27/2009,1018.4,1025.6,1012.6,1015.3,7331,1535
05/28/2009,1012.9,1031.1,1010.4,1024.4,8875,1535
05/29/2009,1026.4,1046.1,1023,1044.7,6111,1535
06/01/2009,1042.7,1054,1038.4,1040.7,6563,3672
06/02/2009,1039.9,1051.9,1034.4,1046.9,5813,3955
06/03/2009,1047,1056,1025.4,1028.5,7643,3679
06/04/2009,1029.1,1047.3,1026,1045.8,7448,3840
06/05/2009,1046.7,1049.1,1017.6,1020.2,11693,3840
06/08/2009,1020.7,1024.8,1007.6,1016.5,5072,4006
06/09/2009,1019.1,1027.8,1012.4,1019.6,5193,3927
06/10/2009,1020,1031.2,1011.6,1019,5924,3867
06/11/2009,1019.1,1027.3,1007,1019.3,6157,3859
06/12/2009,1020.4,1023.2,999.7,1003.7,4850,3859
06/15/2009,1001,1003.7,990.5,993.2,4842,3834
06/16/2009,993.4,1004.3,993.4,999.9,4521,3479
06/17/2009,998.1,1005.2,992.3,1003.1,5339,3539
06/18/2009,1005.4,1009.9,994.3,996.6,4222,5128
06/19/2009,996.7,1003.6,996.7,998,3222,5128
06/22/2009,998.4,999.2,982,987.4,5038,5128
06/23/2009,986.4,991.4,977.1,990.3,5038,3646
06/24/2009,990.1,1008.6,986.9,990.3,6012,3655
06/25/2009,995.9,1004.3,994.2,1003.6,3479,3520
06/26/2009,1003.4,1013.1,1000.5,1004,4157,3714
06/29/2009,1001.7,1007.1,998.6,1001.5,3281,3634
06/30/2009,1002.2,1009.2,984.9,990.3,6192,3767
07/01/2009,992.7,1012.5,991.8,1005.4,6388,3385
07/02/2009,1005.6,1006,990.4,992.9,5973,3385
07/06/2009,994,995.2,983.9,988.2,3870,3423
07/07/2009,989,996.3,985,988.6,4000,3373
07/08/2009,987.5,989.6,968.7,973.9,5895,3164
07/09/2009,972.3,982.8,970.1,976.3,4173,3126
07/10/2009,978.1,979.2,970.7,976.4,3180,3126
07/13/2009,977.7,987.2,971.3,984.3,4555,2635
07/14/2009,984.1,992.3,981.8,989.4,4319,2517
07/15/2009,990.1,1006.6,988.7,1002.9,5702,2579
07/16/2009,1004.2,1004.4,996.5,1001.4,3723,2761
07/17/2009,999.9,1003.8,995.2,1001.4,3098,2761
07/20/2009,1002,1019.3,1002,1012.9,4433,3017
07/21/2009,1014.8,1017.7,1008.3,1012.6,4150,2766
07/22/2009,1012.2,1018.9,1008,1015.4,5238,2852
07/23/2009,1015.2,1021.8,1010.2,1012.4,4285,2919
07/24/2009,1012.9,1018.4,1011.2,1014.9,2546,2919
07/27/2009,1014.1,1024,1011.9,1017.9,3973,2258
07/28/2009,1017.1,1021,998.1,1001.5,6743,1943
07/29/2009,1002.2,1004.8,989.3,1004.8,6211,707
07/30/2009,992.9,1000.6,992.6,997,2243,707
07/31/2009,998,1021.2,995.2,1017.5,4480,707
08/03/2009,1017.4,1030,1015.3,1019.7,4745,2618
08/04/2009,1020.1,1033.8,1013.4,1030.8,4590,3060
08/05/2009,1030.3,1033,1022.4,1026.9,6511,3669
08/06/2009,1027.1,1035.4,1019.4,1026.5,7343,3795
08/07/2009,1026.5,1029.3,1016.7,1018.1,5549,3795
08/10/2009,1018.1,1020.2,1003,1009.1,5173,4005
08/11/2009,1009.6,1013.1,1004.9,1009.3,3223,4271
08/12/2009,1009.6,1015.7,1003.2,1009.9,4469,4536
08/13/2009,1011.8,1025,1011.4,1018.4,4095,4588
08/14/2009,1019.5,1022.6,1005.2,1011.2,4557,4588
08/17/2009,1010.4,1011.3,992.9,997.4,4230,4910
08/18/2009,998,1002.6,996.8,1000.9,3144,4737
08/19/2009,1001.8,1007.9,994.5,1004.8,5361,4343
08/20/2009,1006.7,1008.7,999.8,1004.4,3496,4095
08/21/2009,1003.3,1021.1,1000.4,1016.3,4721,4095
08/24/2009,1016.4,1019.7,996.9,1004.2,4764,3910
08/25/2009,1005.4,1017.5,1005.3,1006.9,5705,4323
08/26/2009,1007.8,1012.7,1002.3,1008.1,5646,4446
08/27/2009,1008,1015.1,1003.9,1010.9,3753,4476
08/28/2009,1011.8,1026,1011.1,1017.7,4503,4476
08/31/2009,1019.7,1023.3,1005.6,1013.6,4268,4408
09/01/2009,1015.2,1019.7,1008.9,1018.7,5272,4074
09/02/2009,1018,1043.3,1014,1041.5,8498,4420
09/03/2009,1041,1060.7,1037.5,1054.7,12360,4623
09/04/2009,1056.9,1059.4,1047.9,1057.6,7500,4623
09/08/2009,1059.7,1070.9,1053.8,1058.2,8675,4620
09/09/2009,1064.4,1066.2,1049.9,1054.4,8030,4568
09/10/2009,1055.6,1071.4,1044.7,1071.4,8973,4608
09/11/2009,1058.6,1075,1057.8,1067.6,11548,4608
09/14/2009,1069.3,1071.8,1055.2,1062.7,10033,4874
09/15/2009,1061.8,1072.7,1054.9,1071.4,10201,5010
09/16/2009,1070.3,1083.8,1068.9,1080.6,8441,5702
09/17/2009,1079.7,1087.2,1072.1,1076.3,9259,5394
09/18/2009,1077.2,1080.7,1067.2,1070.1,8292,5394
09/21/2009,1066.6,1069.5,1056.7,1066.6,6729,4876
09/22/2009,1066.5,1082.8,1066.3,1077.3,8430,4951
09/23/2009,1079.2,1081.4,1068.6,1070.9,7919,5196
09/24/2009,1070.4,1082.5,1052.8,1056.5,11599,5330
09/25/2009,1056.2,1061.6,1046.8,1053.1,7661,5330
09/28/2009,1054.1,1059.3,1048.2,1053.3,5300,4255
09/29/2009,1053.6,1058.5,1047.1,1054.7,6046,4309
09/30/2009,1055.5,1071.8,1053.9,1070,8351,4278
10/01/2009,1071.4,1072.4,1059.9,1061.2,7276,4857
10/02/2009,1063.1,1070,1048.4,1065,8627,4857
10/05/2009,1066.1,1080,1063.1,1079.6,5856,4900
10/06/2009,1078.8,1106.1,1077.8,1104.7,12087,5368
10/07/2009,1103.2,1110.7,1099.2,1106.3,6946,5245
10/08/2009,1108.1,1124,1105,1117.8,12436,5624
10/09/2009,1115.9,1115.9,1105.9,1113.6,6156,5624
10/12/2009,1114.9,1121.6,1109.3,1119.4,4410,5507
10/13/2009,1117.5,1131,1113.5,1126,8209,5670
10/14/2009,1126.4,1133,1117.8,1124.2,7681,5622
10/15/2009,1125.6,1128,1107,1112,9840,5395
10/16/2009,1112.2,1119.1,1104.6,1115.4,7682,5395
10/19/2009,1115.2,1128.1,1110,1126.1,6324,5607
10/20/2009,1126.1,1130.1,1113.7,1117.5,7794,5486
10/21/2009,1116.7,1126.9,1109.4,1121.1,12157,5835
10/22/2009,1121.3,1123.6,1113.2,1122.2,8247,6072
10/23/2009,1123.2,1129.7,1111.7,1116.8,11787,6072
10/26/2009,1115.5,1122,1099.4,1100,10274,6435
10/27/2009,1100.5,1105.3,1094.2,1101.2,10075,6424
10/28/2009,1101.6,1103.7,1087.7,1089.9,10242,5985
10/29/2009,1089.8,1109.5,1089.3,1108.6,10089,5373
10/30/2009,1108.2,1110.4,1096.7,1106.9,9661,5373
11/02/2009,1107.5,1125.9,1104.7,1120.8,10405,5799
11/03/2009,1124.6,1149.6,1116.7,1146.2,15985,5954
11/04/2009,1142.4,1159.8,1141.6,1153.3,11638,5633
11/05/2009,1152.7,1155.9,1145.4,1151.9,6134,5139
11/06/2009,1151.1,1163,1147.7,1156.4,9568,5139
11/09/2009,1157.4,1172.8,1157.4,1165.8,7632,4922
11/10/2009,1166.4,1179.9,1158.3,1179.9,8924,5134
11/11/2009,1167.9,1180.3,1167.4,1179.4,9003,4928
11/12/2009,1178.3,1184.5,1163.9,1164.9,9979,4759
11/13/2009,1164.1,1181.2,1161.7,1179.9,8622,4759
11/16/2009,1185.4,1205.3,1184.6,1201,11418,4911
11/17/2009,1201.2,1203.1,1189.2,1202.7,9192,4654
11/18/2009,1203.7,1214.5,1197.5,1206.9,9372,4577
11/19/2009,1203.9,1207.5,1191.3,1205.9,10580,4529
11/20/2009,1204.2,1212.4,1193.7,1212,11607,4529
11/23/2009,1220.6,1235.2,1220.6,1227.1,12869,3317
11/24/2009,1222.6,1232.7,1218.8,1230.7,9661,1381
11/25/2009,1229.2,1253.2,1228.4,1247.6,6581,1381
11/27/2009,1249.2,1250.1,1196.7,1244,2885,1381
11/30/2009,1232.3,1237.7,1223,1237.4,9081,4152
12/01/2009,1240.3,1264.2,1235.9,1256.9,10079,3833
12/02/2009,1259.3,1277.5,1259.2,1275.7,11697,4333
12/03/2009,1280.3,1286.6,1264.3,1267.4,14337,4718
12/04/2009,1265.2,1272.9,1207.1,1221.1,20279,4718
12/07/2009,1208,1225.4,1195.4,1217.9,15466,5047
12/08/2009,1219.2,1229.6,1184.2,1188.9,15527,4770
12/09/2009,1192.6,1207.6,1175.2,1189.2,15759,4107
12/10/2009,1193.1,1197.1,1181.1,1191.1,8269,4119
12/11/2009,1195.4,1202.5,1169.4,1175.5,9729,4119
12/14/2009,1176.2,1188,1175.4,1186.9,6891,4375
12/15/2009,1187.4,1189.4,1171.2,1185.6,9557,4711
12/16/2009,1182.6,1201.8,1182,1198.1,9562,5204
12/17/2009,1199.9,1202.3,1154.6,1158.3,16321,4913
12/18/2009,1163.1,1177.6,1156.5,1172.7,9724,4913
12/21/2009,1174.4,1178.4,1150,1153.2,10731,4475
12/22/2009,1152.9,1157.2,1134.5,1143.7,10250,4346
12/23/2009,1146.1,1156,1139.3,1147.3,10356,4540
12/24/2009,1151.1,1165.8,1151,1165.8,3316,4540
12/28/2009,1167,1173.7,1161.4,1166.9,3810,4423
12/29/2009,1165.3,1168.3,1155.5,1156.1,5178,4621
12/30/2009,1153.5,1156.2,1145.8,1152.9,8312,4234
12/31/2009,1153.4,1167,1153.3,1156.7,3505,4234
01/04/2010,1154.9,1183.8,1153.3,1181,8486,4245
01/05/2010,1181.8,1189.1,1174.7,1177.5,8539,4573
01/06/2010,1178.9,1200.1,1177,1197.5,7993,4216
01/07/2010,1196.8,1198.3,1187.8,1191.2,6287,4251
01/08/2010,1188,1199.2,1178.5,1197.4,10760,4251
01/11/2010,1210.1,1221.4,1207.8,1211.4,11717,4251
01/12/2010,1208.1,1217.4,1183.5,1187.4,13579,4251
01/13/2010,1190,1198.2,1176.4,1197.2,10712,4251
01/14/2010,1199.5,1206.2,1190.1,1201.5,12727,4251
01/15/2010,1204.1,1205,1185.8,1191,10267,4251
01/19/2010,1196.2,1199.2,1171.8,1199.2,6392,4251
01/20/2010,1200.8,1204,1169.1,1173,12346,4251
01/21/2010,1173.7,1176.6,1147.4,1153.1,18964,4251
01/22/2010,1155.2,1158.1,1141,1151.7,13000,4251
01/25/2010,1154.9,1163.1,1151.6,1157.3,7467,4251
01/26/2010,1160.1,1162.5,1144.5,1157.2,10455,4251
01/27/2010,1157,1161.4,1142.2,1146.8,8594,4251
01/28/2010,1148.9,1154.9,1131.9,1143.4,4691,4251
01/29/2010,1142.2,1147.5,1131.3,1138.4,11530,4251
02/01/2010,1139.7,1164.8,1133.3,1162.2,9962,4251
02/02/2010,1160.9,1175.8,1155.9,1171.4,8264,4251
02/03/2010,1173.2,1182.7,1163.6,1166.4,10244,4251
02/04/2010,1164.2,1168,1114.7,1120,19237,4251
02/05/2010,1124,1125.6,1098.9,1122.4,18055,4251
02/08/2010,1123.2,1130.6,1118,1119,17922,3230
02/09/2010,1120.2,1139.9,1119.8,1134.4,10089,3186
02/10/2010,1133.2,1139,1119.2,1128.4,10342,3377
02/11/2010,1129.9,1154.3,1129.3,1151.9,10490,3290
02/12/2010,1148.2,1150.7,1134.4,1149.8,8580,3290
02/16/2010,1164.3,1178.1,1164,1176.2,7124,3470
02/17/2010,1174.3,1185.7,1161.6,1163.2,8045,3558
02/18/2010,1162.1,1180.8,1153.6,1165.8,10968,3530
02/19/2010,1158,1183.7,1157.1,1176,10187,3530
02/22/2010,1182.9,1187.9,1166.3,1171,9476,3530
02/23/2010,1171.8,1177.8,1156,1159.9,9495,3530
02/24/2010,1161.2,1165.2,1145.8,1153.2,8909,3530
02/25/2010,1156,1166.1,1144.8,1163,11525,3530
02/26/2010,1163.1,1175.6,1161.6,1173.7,9976,3530
03/01/2010,1175.9,1180,1168.2,1175.4,7836,3530
03/02/2010,1174.4,1194.5,1171.3,1191.4,9244,3530
03/03/2010,1191.7,1201.9,1189,1196,6802,3530
03/04/2010,1195.9,1198.4,1182.2,1188.3,9244,3530
03/05/2010,1188.2,1197.4,1183.7,1190.9,7171,3530
03/08/2010,1192.1,1194.3,1174.4,1179.5,7439,4093
03/09/2010,1179.3,1181,1164.1,1177.4,8664,4044
03/10/2010,1178.6,1184.5,1159.4,1164.9,16110,4547
03/11/2010,1166.3,1168.7,1156.2,1165.8,7682,4051
03/12/2010,1167.1,1175.6,1153.4,1158.1,7910,4019
03/15/2010,1160.4,1165.7,1157.5,1164.7,12123,3949
03/16/2010,1166,1186.1,1164.6,1184.4,9439,3862
03/17/2010,1183.7,1189.5,1174.5,1176.3,7272,3820
03/18/2010,1178.7,1185.5,1174.5,1184.1,6301,3420
03/19/2010,1182.8,1183.2,1157.5,1162.7,9559,3420
03/22/2010,1160.2,1164.8,1147.2,1158.4,9045,2922
03/23/2010,1158.7,1164.5,1150.4,1161.1,7457,2706
03/24/2010,1159.8,1161.2,1140.4,1142.6,8379,2116
03/25/2010,1143.2,1151.9,1142.5,1146.8,7243,1758
03/26/2010,1145.5,1166.4,1145.3,1162.7,10688,1758
03/29/2010,1165.8,1170.6,1159.3,1160.2,7237,810
03/30/2010,1166.2,1169,1156.9,1157.8,1634,810
03/31/2010,1156.3,1173.6,1155,1166.8,6615,3359
04/01/2010,1168.5,1182.6,1165.9,1181.6,8107,3359
04/05/2010,1179.4,1188.1,1177.3,1186.2,4560,3495
04/06/2010,1186.1,1193.3,1176.7,1188.7,7785,3294
04/07/2010,1190,1208,1186.9,1203.9,7882,3657
04/08/2010,1202.5,1208.5,1198.3,1205,5570,3960
04/09/2010,1204.7,1219.6,1204.1,1216.2,7016,3960
04/12/2010,1222.6,1225.2,1208.7,1210.7,5934,5156
04/13/2010,1210.6,1211.9,1199.2,1205.3,6139,4194
04/14/2010,1206.9,1216.5,1204.9,1209.8,8288,4196
04/15/2010,1210.3,1216.3,1204.4,1214.1,4452,4000
04/16/2010,1214.2,1215,1184,1191.6,12588,4000
04/19/2010,1190.4,1192,1178.1,1189.8,7263,4342
04/20/2010,1191,1200.6,1188.1,1194.9,11437,4102
04/21/2010,1194.8,1204.9,1191.9,1200.8,7869,4004
04/22/2010,1200.5,1203.6,1185.8,1195.5,7081,4759
04/23/2010,1193.8,1212.8,1189,1211.9,9135,4759
04/26/2010,1212.6,1214.5,1204.9,1207.2,5039,4079
04/27/2010,1207.8,1227.1,1200.2,1222,13013,4436
04/28/2010,1222.2,1229,1214.8,1219.8,10363,4632
04/29/2010,1219.8,1225.5,1216.2,1221.3,5529,4287
04/30/2010,1223,1236.1,1222.3,1233.5,5417,4287
05/03/2010,1233.5,1242.2,1230.8,1236.1,5360,4304
05/04/2010,1237.8,1246.5,1220.2,1225,10032,4586
05/05/2010,1226.1,1231.7,1208.6,1229.1,8548,4156
05/06/2010,1230.5,1265.9,1226.8,1262.1,11269,4440
05/07/2010,1258.8,1268.3,1246.6,1262.4,10670,4440
05/10/2010,1255.7,1259.9,1238.3,1257.2,7939,4900
05/11/2010,1257.4,1288.9,1255.4,1286.9,8799,5080
05/12/2010,1285.2,1302.8,1281,1292.9,10418,4928
05/13/2010,1291.1,1297.5,1281.4,1286.6,8419,4930
05/14/2010,1288.6,1303.6,1271.4,1286.8,13601,4930
05/17/2010,1287.8,1296.6,1272.8,1275.8,9812,4546
05/18/2010,1279,1283.6,1260.7,1278,11686,4027
05/19/2010,1278.3,1282,1240.5,1247.7,11933,4199
05/20/2010,1248.1,1251.8,1227.8,1236.6,12414,3920
05/21/2010,1236.3,1241.9,1220.4,1231.2,7234,3920
05/24/2010,1234,1251.3,1233.9,1246.2,4705,3436
05/25/2010,1244.7,1258.5,1239.7,1257.5,9248,2630
05/26/2010,1256.8,1270.6,1255.2,1265.6,684,3436
05/27/2010,1265.9,1273.3,1259.6,1265.8,2810,1178
05/28/2010,1265.4,1276.2,1255.2,1269.5,8110,3775
06/01/2010,1273.4,1282.6,1269.7,1278.7,7275,3819
06/02/2010,1278.1,1280.1,1265.2,1276.6,5770,4097
06/03/2010,1276.5,1287.7,1253.9,1259.4,19401,4498
06/04/2010,1260,1273.3,1249.8,1272.9,12369,4498
06/07/2010,1272.4,1298.2,1263.6,1293.6,9967,5166
06/08/2010,1293.2,1305.3,1286.5,1290,11358,5276
06/09/2010,1289.2,1293.9,1274.7,1286.2,8089,5475
06/10/2010,1283.8,1287.4,1267.6,1269.6,6338,5537
06/11/2010,1271.5,1283.9,1269.9,1279.7,6124,5537
06/14/2010,1284.1,1287.4,1268.7,1274.4,5096,5305
06/15/2010,1273.9,1289.7,1272.6,1287.2,5233,5211
06/16/2010,1286.9,1291.1,1279.9,1281.7,5606,5219
06/17/2010,1282.5,1304.2,1282.5,1298.6,5531,5231
06/18/2010,1298.3,1315.1,1294.6,1309.7,6229,5231
06/21/2010,1312.5,1318,1282.3,1286.2,9812,5947
06/22/2010,1288.4,1295.4,1284.5,1292.2,6440,5712
06/23/2010,1292.4,1298.9,1276.7,1289.7,8638,5542
06/24/2010,1289.5,1300.9,1279.4,1295.1,5840,5313
06/25/2010,1294.6,1310.8,1293.5,1308,4152,5495
06/28/2010,1307.5,1315.1,1287.4,1291.2,7026,5932
06/29/2010,1291.4,1297.4,1278.8,1292.4,6349,6034
06/30/2010,1293.1,1300.1,1286.6,1295,7053,6098
07/01/2010,1295,1295.9,1248,1250.5,12452,5888
07/02/2010,1253.6,1265.4,1252.7,1261.8,5634,5656
07/06/2010,1258.8,1265.4,1240.7,1246.5,4704,5615
07/07/2010,1245.6,1256,1236.3,1254.4,6791,5331
07/08/2010,1255.3,1259.8,1239,1250.2,4888,5210
07/09/2010,1248.7,1265.4,1246.1,1262.9,3544,5210
07/12/2010,1263.7,1264.6,1247.7,1248.3,4053,4636
07/13/2010,1249.3,1269.9,1248.7,1263.4,3079,4522
07/14/2010,1262.8,1270,1253.9,1259.9,3760,4372
07/15/2010,1260.4,1268.9,1255.4,1259.5,3510,4515
07/16/2010,1261,1262.4,1236.5,1244.4,5353,4515
07/19/2010,1244.4,1246,1228.4,1233.9,5314,4341
07/20/2010,1235.7,1245,1226.3,1243.3,4008,4141
07/21/2010,1242.3,1249.6,1234.4,1235.9,5931,3957
07/22/2010,1234.9,1252.7,1232.1,1246.4,4455,3831
07/23/2010,1248.3,1255.8,1234.8,1240.7,5606,3831
07/26/2010,1241.5,1245.9,1230,1233.4,6295,2824
07/27/2010,1235.2,1238,1208.1,1211.6,7371,1711
07/28/2010,1211.7,1216.2,1207,1214.4,5292,828
07/29/2010,1214.9,1220.4,1209.9,1218.1,1166,828
07/30/2010,1217.3,1234.4,1216.6,1231.9,4022,828
08/02/2010,1232.5,1242.4,1225,1233.1,3817,4216
08/03/2010,1232.4,1241.6,1230.1,1237.1,2214,4406
08/04/2010,1240.2,1254.4,1240,1245.3,5209,4385
08/05/2010,1246.3,1251.2,1240.6,1245.5,3323,4225
08/06/2010,1245.5,1261.8,1243.1,1255.9,4375,4225
08/09/2010,1256.3,1267,1249.6,1251.7,2421,3936
08/10/2010,1251.8,1258.3,1241,1254.5,3092,3977
08/11/2010,1253.6,1259.7,1241.5,1248.6,3183,4043
08/12/2010,1251.1,1268.3,1248.3,1264.2,2804,4171
08/13/2010,1264.7,1268,1261,1266.1,2034,4171
08/16/2010,1265.4,1277.9,1265.1,1275.9,2638,4576
08/17/2010,1275.6,1279.5,1272.8,1275,2380,4416
08/18/2010,1274.5,1282.9,1267.2,1280,3068,4146
08/19/2010,1280.8,1287.9,1278.3,1282.2,4690,4116
08/20/2010,1282.2,1283.2,1272.2,1278.1,2771,4116
08/23/2010,1277.6,1282.4,1271.8,1276.4,2324,3975
08/24/2010,1275.8,1285.9,1260,1281.2,5370,3951
08/25/2010,1281.2,1291.9,1279.5,1290.6,4435,4326
08/26/2010,1290,1294.4,1284.1,1288.2,3004,4196
08/27/2010,1286,1293,1282.1,1288,2591,4196
08/30/2010,1288.3,1289.8,1283.4,1287.3,1570,4373
08/31/2010,1287.7,1300.4,1280.9,1297.8,3935,4571
09/01/2010,1298.3,1305,1292.4,1294.2,3258,4382
09/02/2010,1293.5,1303.8,1292.9,1301.2,3763,4301
09/03/2010,1300.9,1304.8,1287.6,1297.1,223,4449
09/07/2010,1300.7,1310.1,1294.8,1305.5,2085,4638
09/08/2010,1306.2,1313.2,1303.4,1304.8,6115,4472
09/09/2010,1306.1,1309.8,1291.9,1293.5,4482,4428
09/10/2010,1294.7,1301.6,1286.7,1296.1,2819,4428
09/13/2010,1295,1299.4,1290.9,1294.8,2230,4397
09/14/2010,1296.8,1324.7,1296.6,1318.3,4868,4904
09/15/2010,1319.1,1321.9,1313.2,1318.3,3080,5308
09/16/2010,1317.1,1328.3,1314.6,1325.3,2397,5338
09/17/2010,1324.8,1333,1321.8,1324.1,2330,5338
09/20/2010,1327,1334.5,1324.9,1328,3992,5193
09/21/2010,1327.9,1340.6,1319.5,1337.2,3991,5191
09/22/2010,1337.3,1346.3,1336.1,1341.1,6877,5637
09/23/2010,1340.4,1346.5,1336.8,1341.9,3314,5333
09/24/2010,1344.3,1350,1339.6,1346.5,2577,5333
09/27/2010,1346.7,1350,1343.7,1344.1,1527,5164
09/28/2010,1344.1,1360.2,1325.5,1358.6,6094,5307
09/29/2010,1359.9,1363.5,1355,1359.6,3628,5377
09/30/2010,1357.9,1366,1345.7,1358.2,6340,5560
10/01/2010,1356.9,1370.5,1356.8,1369.1,3454,5560
10/04/2010,1369.3,1369.8,1361.7,1364.4,2125,5148
10/05/2010,1362.9,1391.4,1362.1,1390.3,4669,5274
10/06/2010,1390.4,1399.5,1388.5,1398.9,3445,5408
10/07/2010,1397.9,1414.5,1375,1383.5,8270,5401
10/08/2010,1384.5,1399.2,1374.1,1396.1,4597,5401
10/11/2010,1402,1405.9,1389.9,1403.6,3961,5185
10/12/2010,1403.5,1403.5,1390,1399.9,3731,5188
10/13/2010,1401.9,1424.2,1400.4,1422,5755,5412
10/14/2010,1422,1436.5,1419.7,1430.7,5774,5744
10/15/2010,1430.2,1435,1411.1,1417.9,5408,5744
10/18/2010,1417,1424.1,1401.6,1417.6,3673,5829
10/19/2010,1418.9,1420,1377.1,1380.6,8248,4963
10/20/2010,1382,1396.2,1379,1394.8,9357,4113
10/21/2010,1396.5,1398.2,1366.7,1374.4,8466,4760
10/22/2010,1373.4,1377.7,1363.9,1377.6,4610,4760
10/25/2010,1380.7,1397.8,1380.5,1388.6,6512,5741
10/26/2010,1388,1392.2,1376.7,1389,5022,4620
10/27/2010,1391.8,1392.5,1367.3,1373.5,6231,4762
10/28/2010,1374.5,1394.5,1370.4,1392,5979,4383
10/29/2010,1390.9,1408.2,1383.7,1408.1,8569,4383
11/01/2010,1408,1413.9,1397.5,1402,6905,4464
11/02/2010,1401.7,1408.4,1398.9,1405.7,4313,5363
11/03/2010,1405.3,1413,1374,1397,7444,4237
11/04/2010,1396.6,1442.1,1395.2,1440.9,7554,4348
11/05/2010,1439.4,1447.3,1421.3,1442.2,7584,4348
11/08/2010,1444.4,1458.6,1435.5,1457.6,7811,4465
11/09/2010,1453.2,1472.9,1430.5,1441.3,13829,4633
11/10/2010,1445.4,1458.4,1432,1451.8,11306,4604
11/11/2010,1449.1,1465.7,1445.1,1456.6,7510,4273
11/12/2010,1453.5,1454.7,1407.8,1416.8,14815,4273
11/15/2010,1422.1,1425,1403.5,1408.4,6578,3384
11/16/2010,1404.6,1412.6,1377.5,1387.9,10215,3334
11/17/2010,1385.8,1393,1378.8,1384,6948,3036
11/18/2010,1389.5,1407.7,1389.5,1401.3,5956,3194
11/19/2010,1407.5,1410.3,1389.5,1401.9,6062,3194
11/22/2010,1404.9,1416.3,1396.8,1414.8,6864,2458
11/23/2010,1412.6,1431.6,1404.8,1426,6708,2157
11/24/2010,1421.7,1422.7,1417.9,1422.7,36,1519
11/26/2010,1422.2,1422.9,1398.5,1414.3,1801,1519
11/29/2010,1406.6,1416.7,1400.5,1413.4,2232,2919
11/30/2010,1414.7,1436.9,1409.7,1432.7,7249,2994
12/01/2010,1430.8,1443.7,1428.5,1434.5,6852,3670
12/02/2010,1435.2,1445.4,1429.5,1431.7,6252,3801
12/03/2010,1434.4,1462.4,1432.5,1460.4,7429,3801
12/06/2010,1456.5,1474.7,1455.8,1471.3,7312,3896
12/07/2010,1469,1478.1,1442.2,1448.3,8643,4033
12/08/2010,1448.9,1449.2,1418,1428.9,9344,3914
12/09/2010,1429.9,1441.3,1427.2,1433.5,4710,3810
12/10/2010,1433.6,1438.9,1418.5,1432.8,4644,3810
12/13/2010,1428.7,1445.9,1428.1,1440.3,4230,4121
12/14/2010,1443.1,1454.5,1438.2,1442.5,5559,4162
12/15/2010,1441.1,1443.7,1424.2,1426.7,6603,4496
12/16/2010,1427.2,1432.9,1407.4,1416.3,7585,4338
12/17/2010,1415.9,1425.7,1411.2,1421.9,4281,4338
12/20/2010,1427.8,1434.8,1422.5,1431,3349,4272
12/21/2010,1430.8,1438.7,1427.2,1431.8,2744,4322
12/22/2010,1433.1,1437.2,1429.4,1431.6,3877,4565
12/23/2010,1432.7,1434.8,1418.1,1426.7,3240,4565
12/27/2010,1422.5,1432.6,1422.5,1430.2,1851,4346
12/28/2010,1432.1,1453.2,1431.3,1453,3643,4085
12/29/2010,1451.6,1460.5,1447.1,1457.9,4580,4362
12/30/2010,1458.4,1461.5,1449.2,1450.9,2701,4096
12/31/2010,1451.8,1468.8,1451.8,1467.9,2452,4096
01/03/2011,1462,1470.4,1458.9,1461.1,4658,3796
01/04/2011,1463.2,1463.7,1420.9,1426.5,8439,4288
01/05/2011,1428.4,1430.9,1409.9,1424,8180,4064
01/06/2011,1422.2,1425.7,1410,1416.9,5660,3973
01/07/2011,1415.8,1424.6,1398,1414.7,5874,3973
01/10/2011,1415.6,1421.7,1411,1421.7,2996,3706
01/11/2011,1422.6,1432.6,1418.4,1426.8,4038,3770
01/12/2011,1428.7,1434.7,1422.1,1433.7,4243,3671
01/13/2011,1431.3,1438.7,1414.9,1417.9,6569,3427
01/14/2011,1421.2,1423.4,1400.4,1407,7078,3542
01/17/2011,1408.3,1411.1,1402.8,1406.5,1047,3542
01/18/2011,1407.6,1421.7,1406.8,1413.5,3681,3165
01/19/2011,1413.7,1425.2,1412.5,1414.9,3028,3148
01/20/2011,1415,1416.9,1388.4,1390.8,6484,2820
01/21/2011,1393.1,1395.4,1382.6,1388,4856,2820
01/24/2011,1391.3,1398.4,1377.4,1378.5,5932,1986
01/25/2011,1381.8,1382.1,1368.2,1378.2,4294,1813
01/26/2011,1380.4,1392,1370.3,1391.7,5342,1238
01/27/2011,1390,1393.6,1355.8,1364.4,3498,791
01/28/2011,1360.2,1392.2,1353.9,1381.4,1275,791
01/31/2011,1389.2,1389.6,1367.2,1377.2,4255,2997
02/01/2011,1377.7,1387.6,1369.7,1386,5724,3262
02/02/2011,1385.3,1388.1,1370.9,1379.1,4080,3394
02/03/2011,1378.1,1400.2,1368,1398.8,6921,3004
02/04/2011,1395.2,1403.9,1389.4,1392.8,4151,3004
02/07/2011,1390.8,1397.6,1389.1,1395.7,3287,3530
02/08/2011,1396,1412.5,1392.4,1408.4,4589,3487
02/09/2011,1407.6,1411.2,1402,1408,3229,3520
02/10/2011,1407.1,1410.5,1394.9,1408,4126,3446
02/11/2011,1408.1,1413.2,1397.8,1401,3339,3247
02/14/2011,1399.4,1411.5,1399.4,1406.1,3135,4158
02/15/2011,1406.3,1421.1,1406.1,1418.4,2543,4331
02/16/2011,1416.6,1426.8,1412,1418.7,3274,4521
02/17/2011,1419.5,1429.4,1418.4,1428.8,1928,4648
02/18/2011,1428.8,1436.4,1425.8,1431.6,2619,4980
02/21/2011,1435.5,1453,1434.8,1450.9,2037,4980
02/22/2011,1452.5,1455.4,1437,1443.5,5395,5123
02/23/2011,1442.7,1461,1439.6,1456.2,4472,4822
02/24/2011,1457.7,1462.6,1434.6,1446.8,4522,4423
02/25/2011,1448.3,1456.5,1442.9,1454.4,3971,4423
02/28/2011,1458,1461.1,1448.5,1455.3,3781,4461
03/01/2011,1454.1,1479.3,1453.3,1477.7,4950,4935
03/02/2011,1476.9,1484.7,1471.9,1478.1,3468,5123
03/03/2011,1476.7,1480.6,1454.1,1459.8,6999,5123
03/04/2011,1460.6,1476.6,1458.7,1474.7,4161,5123
03/07/2011,1480.3,1490.2,1471.6,1474.3,3760,5123
03/08/2011,1476,1481.5,1467.3,1473,4558,5123
03/09/2011,1472.3,1480.4,1465.7,1475.3,2572,4643
03/10/2011,1472.3,1475.6,1447,1455.9,6430,4643
03/11/2011,1456.6,1468.3,1448.5,1462.4,4810,4643
03/14/2011,1471.6,1474.7,1462.2,1469.6,4024,3770
03/15/2011,1470.3,1471.2,1423.6,1440.1,11820,3770
03/16/2011,1438.7,1450.4,1436,1442.5,6613,2830
03/17/2011,1437.6,1449.2,1430.4,1448.3,4099,2830
03/18/2011,1450.7,1468.3,1449.8,1463.5,4876,2830
03/21/2011,1468.2,1479.6,1467.4,1471.6,2790,2830
03/22/2011,1470.6,1476.1,1463.1,1471.7,3264,2462
03/23/2011,1471.8,1485.1,1469.8,1482.1,3506,2462
03/24/2011,1482.3,1494.4,1467.6,1474.7,7333,2462
03/25/2011,1475.7,1482.9,1465.4,1473.7,5161,2462
03/28/2011,1471.1,1472.6,1453.9,1464.6,4455,2462
03/29/2011,1464.1,1470.5,1455.4,1465.6,1894,2462
03/30/2011,1462.6,1474.1,1455.4,1465.6,1045,2462
03/31/2011,1465,1482.2,1462.7,1474.7,3268,2462
04/01/2011,1474.3,1479.2,1454.7,1471.5,5107,2462
04/04/2011,1470.4,1481.3,1470.4,1476.6,3876,2462
04/05/2011,1477.7,1499.7,1472.2,1498.3,5294,2462
04/06/2011,1496.9,1504.7,1493.9,1502.2,3339,2462
04/07/2011,1502.4,1507.4,1494.2,1500.8,3707,2462
04/08/2011,1500.6,1517.6,1498.7,1517,3198,2462
04/11/2011,1517.2,1519.1,1501.3,1505.4,3935,2462
04/12/2011,1505,1509.6,1486,1494.8,5556,4061
04/13/2011,1495,1504.6,1493.3,1499.5,3297,4061
04/14/2011,1497.7,1517,1492.1,1516.4,4506,4061
04/15/2011,1518.6,1530,1513.4,1528.6,3935,4061
04/18/2011,1528,1539.6,1519.2,1536.7,5404,3995
04/19/2011,1537.9,1541.5,1529.9,1538.2,4065,4118
04/20/2011,1536.8,1547.7,1535.9,1543.9,4707,4083
04/21/2011,1542.8,1550.5,1540.9,1546,3988,4083
04/25/2011,1553.3,1560.4,1543.3,1548.2,5228,4083
04/26/2011,1546.9,1549.6,1533.7,1547.7,4944,4083
04/27/2011,1549.9,1571.8,1544.3,1568.8,5289,4083
04/28/2011,1568.7,1580,1565.5,1577.8,5305,4185
04/29/2011,1577.7,1610.8,1573.4,1605.2,6160,4185
05/02/2011,1594.9,1616.9,1581.5,1586.5,9972,4185
05/03/2011,1577.7,1592.4,1567.9,1576.9,10374,4185
05/04/2011,1577.9,1584.5,1546.5,1557.5,9862,4185
05/05/2011,1559,1563.9,1503.3,1515.4,12835,3672
05/06/2011,1512.5,1539.4,1512.2,1537.4,10269,3672
05/09/2011,1533.9,1555.1,1533.4,1554.4,5988,3672
05/10/2011,1550.8,1560.8,1546.5,1556.7,5944,3672
05/11/2011,1558.4,1570.4,1536.5,1542.4,8825,3672
05/12/2011,1542.7,1549.7,1518.6,1547.8,9933,2469
05/13/2011,1546.8,1557.4,1523.5,1536.8,9047,2469
05/16/2011,1530.8,1545.2,1529.3,1530.1,6180,2469
05/17/2011,1530.5,1538.4,1512.6,1528,6285,2469
05/18/2011,1527.9,1541.9,1526.2,1537.4,5150,2128
05/19/2011,1536.6,1541.3,1526.8,1534.5,3893,2113
05/20/2011,1537,1557.2,1527.8,1552.3,7397,2113
05/23/2011,1555.5,1559.3,1545,1558.7,5619,2256
05/24/2011,1556.8,1570.5,1554.4,1567.9,4775,2256
05/25/2011,1565.5,1573.9,1562.7,1566.8,4959,2256
05/26/2011,1567.6,1572.4,1556,1564.1,5185,2256
05/27/2011,1562.9,1578.9,1562.9,1577.3,2344,2256
05/30/2011,1576.7,1579.6,1574.1,1578.1,938,2256
05/31/2011,1578.7,1581.2,1572.2,1575.5,3176,3323
06/01/2011,1574.9,1590.4,1568.2,1580.3,4984,3323
06/02/2011,1581.8,1584.3,1559.4,1573.9,6173,3323
06/03/2011,1573.9,1587.2,1562.8,1581.8,4733,3323
06/06/2011,1582.7,1593.6,1580.8,1584.8,4770,3323
06/07/2011,1584.5,1590.3,1575.9,1583.8,4813,3323
06/08/2011,1586.2,1586.5,1571,1577.7,5602,3323
06/09/2011,1575.9,1590.1,1573.1,1584.5,4641,3252
06/10/2011,1583.9,1585.1,1565.2,1571.1,5283,3233
06/13/2011,1570.3,1572.7,1550.5,1556.5,5207,3233
06/14/2011,1556.6,1566.8,1552.1,1563.4,3915,3233
06/15/2011,1566.2,1574.5,1553.4,1571.1,5088,3233
06/16/2011,1569.2,1573.1,1560.8,1569.9,3979,3233
06/17/2011,1568.4,1581.9,1561.4,1578.8,4486,2912
06/20/2011,1579.1,1587.2,1572.7,1580.3,3126,2912
06/21/2011,1579.5,1588.1,1579.3,1586,2584,2912
06/22/2011,1585.9,1598.2,1581.1,1588.9,5027,2912
06/23/2011,1587.9,1588.6,1551.3,1560.6,7553,2912
06/24/2011,1561.4,1565.3,1536.4,1542.7,7966,3830
06/27/2011,1541.8,1544.9,1529.9,1537.6,4701,3370
06/28/2011,1537.9,1546.1,1535.1,1540.7,3690,3370
06/29/2011,1540.9,1553.8,1540.3,1552.3,3615,3370
06/30/2011,1551.4,1553.6,1536.8,1539.7,4351,3220
07/01/2011,1541.8,1542.1,1517.3,1525.9,6932,3158
07/04/2011,1525.8,1535.9,1525.8,1535.3,465,3158
07/05/2011,1534.8,1556.6,1531.9,1555.3,4755,3034
07/06/2011,1552.9,1573.3,1549.2,1568.6,5003,2913
07/07/2011,1568,1575.1,1561.3,1571.6,3840,2913
07/08/2011,1570.4,1585,1564.3,1583.4,3955,2825
07/11/2011,1582.7,1596.7,1581.3,1593.2,5183,2825
07/12/2011,1591.5,1613.3,1579.8,1607.2,8057,2825
07/13/2011,1606.9,1627.6,1604.2,1622.3,7568,2825
07/14/2011,1622.8,1633.8,1619,1626.8,6744,2825
07/15/2011,1626.2,1635,1614.9,1633.6,4809,2825
07/18/2011,1634.7,1647.1,1630.8,1643.8,5629,2825
07/19/2011,1643.8,1649.9,1621.9,1628.2,7170,2848
07/20/2011,1629.3,1641.1,1620.4,1640.6,6590,2848
07/21/2011,1638.3,1644,1624.1,1630.2,6696,2848
07/22/2011,1630.1,1646.9,1622.4,1641.2,4853,2788
07/25/2011,1656.2,1660.9,1647.5,1653.1,6539,2788
07/26/2011,1653.5,1659.6,1646.6,1658.9,7481,1855
07/27/2011,1659.1,1671.8,1647.8,1655.9,7295,1855
07/28/2011,1653,1658.9,1641.5,1654,1820,1855
07/29/2011,1653.8,1671,1648,1664.5,6999,1855
08/01/2011,1657,1669.8,1646.4,1657.5,7192,1855
08/02/2011,1655.3,1699,1654.9,1699,10394,1855
08/03/2011,1694.5,1710.7,1689.7,1699.1,8425,1855
08/04/2011,1698.1,1720,1677.6,1684,15390,1855
08/05/2011,1688.5,1708,1679.5,1701.3,12966,1855
08/08/2011,1722.3,1759,1720,1757.1,13484,3869
08/09/2011,1758,1817.5,1757.9,1778,24868,3762
08/10/2011,1793,1836.1,1776.1,1831,14178,3762
08/11/2011,1840,1848.6,1770,1801.7,17335,3762
08/12/2011,1797.3,1806,1761.3,1783.1,12875,3762
08/15/2011,1777.5,1804.4,1766,1803.6,8879,3762
08/16/2011,1803,1825.3,1799,1823,9066,3346
08/17/2011,1823.2,1832.9,1815.7,1829.3,7985,3449
08/18/2011,1826.4,1866.9,1822.1,1861,10821,3449
08/19/2011,1862.3,1917.8,1861.3,1889.5,14660,3653
08/22/2011,1900.5,1936.8,1895.8,1934.8,12171,3653
08/23/2011,1944.2,1950,1861,1866.8,20174,3653
08/24/2011,1872.6,1892.3,1787.4,1795.7,20998,4279
08/25/2011,1787.6,1813,1740.2,1811,20813,4234
08/26/2011,1801.4,1866.6,1794.6,1864.9,16891,4234
08/29/2011,1864.7,1865.5,1812.2,1826,12214,4234
08/30/2011,1826.8,1880,1821.6,1873.6,12389,4234
08/31/2011,1871.5,1878.6,1849.3,1863.3,10933,3675
09/01/2011,1864,1868.6,1851.4,1864.5,8784,3556
09/02/2011,1863.5,1923,1862.4,1921.3,9616,3556
09/05/2011,1924.5,1943,1912.4,1938.1,3666,3556
09/06/2011,1937.2,1962.4,1895.7,1913.8,17104,4978
09/07/2011,1911.6,1918.5,1829,1855.2,17634,4664
09/08/2011,1854,1908.5,1851.2,1907.9,14169,4664
09/09/2011,1900.8,1924.2,1860.2,1892.1,15134,4354
09/12/2011,1895.6,1899.2,1839.2,1853.2,13757,4354
09/13/2011,1858.1,1882.7,1832.2,1871.3,11492,4354
09/14/2011,1874.6,1883.6,1847,1858.6,11427,4212
09/15/2011,1860.3,1865,1810.8,1827.1,14019,4212
09/16/2011,1827.9,1859.9,1800.5,1849,12029,4212
09/19/2011,1860.1,1865,1807.9,1818,11053,4448
09/20/2011,1820,1849.4,1807,1841.5,11870,4448
09/21/2011,1840,1857,1816.5,1820.1,11575,4153
09/22/2011,1821.2,1823.4,1758.7,1779.3,18110,4153
09/23/2011,1779.3,1793,1667,1694.1,22169,4594
09/26/2011,1679.8,1701.6,1570.2,1665.8,22392,4594
09/27/2011,1667.8,1714,1652.1,1686.9,11608,4594
09/28/2011,1690,1707.2,1636,1646.6,12229,3841
09/29/2011,1632.5,1672.5,1620.2,1652.1,10324,3841
09/30/2011,1657.2,1677.8,1643.3,1660.8,9695,3841
10/03/2011,1663.1,1702,1661.5,1695.1,10703,3841
10/04/2011,1701.7,1716.5,1632.5,1660.5,13584,3841
10/05/2011,1664.6,1684.2,1633.7,1678.3,8557,3841
10/06/2011,1680.3,1692.2,1668.5,1687.7,8850,3841
10/07/2011,1687,1704,1662.6,1673.3,7966,3841
10/10/2011,1681.2,1715.7,1680.3,1714.5,5121,3841
10/11/2011,1715,1723.2,1690,1700.1,6564,3841
10/12/2011,1700.3,1729.2,1697.5,1713.8,5413,3841
10/13/2011,1716.1,1721.6,1689.3,1705,5787,3841
10/14/2011,1704.1,1720.5,1698.1,1717.5,4960,3841
10/17/2011,1718,1733,1699.8,1707.9,5371,3841
10/18/2011,1709.8,1713,1663.5,1694.9,8660,3841
10/19/2011,1690.8,1701.9,1676.2,1677.3,6067,3841
10/20/2011,1680.4,1681.8,1640.5,1657.7,10871,3841
10/21/2011,1650.9,1685,1648.7,1678.1,6955,3841
10/24/2011,1679.3,1698.3,1671.8,1690.3,5976,3841
10/25/2011,1688.1,1745.8,1680.2,1742,9741,3841
10/26/2011,1734.6,1763.3,1734.2,1760.7,8194,3841
10/27/2011,1756.6,1786.8,1742.3,1781.8,8799,3691
10/28/2011,1780.7,1789.4,1768.1,1780,6576,3691
10/31/2011,1779,1779,1741,1748.5,4535,3447
11/01/2011,1756.3,1757.2,1717.8,1756.2,7555,3789
11/02/2011,1753.5,1781,1751.9,1777.4,6953,4651
11/03/2011,1772.4,1804.5,1759.3,1799.6,7528,3715
11/04/2011,1796.6,1800.4,1784.2,1790,5091,3715
11/07/2011,1795.9,1835,1794.7,1832.5,6076,3577
11/08/2011,1829.4,1839.9,1813.5,1822.2,7006,4080
11/09/2011,1825,1836.6,1800.4,1805.5,8423,3952
11/10/2011,1807.2,1811.9,1772.2,1794.9,8188,3269
11/11/2011,1792.3,1827,1788.3,1825,4074,3269
11/14/2011,1829,1831.4,1809.8,1817.1,4980,3661
11/15/2011,1815.7,1822.7,1795.9,1816.8,6435,3316
11/16/2011,1814.2,1820,1789.5,1800.1,6641,3286
11/17/2011,1800.7,1803.2,1746.6,1757.9,8051,3199
11/18/2011,1760.3,1773.8,1747.2,1760.5,6118,3199
11/21/2011,1754.4,1762.9,1701,1713,7697,2819
11/22/2011,1710.5,1741.7,1709.7,1735.6,5754,2664
11/23/2011,1737.3,1746,1713,1727.9,5770,2243
11/24/2011,1725,1739.1,1724.2,1731.6,839,2243
11/25/2011,1730.4,1734.4,1707.5,1715.4,2772,2243
11/28/2011,1729.6,1757.3,1728.4,1746.6,4052,1233
11/29/2011,1749.4,1754.1,1740,1747.7,1675,1233
11/30/2011,1739.5,1781.8,1730.1,1777,7722,3124
12/01/2011,1780.1,1785.3,1764.8,1775.8,5006,3099
12/02/2011,1774.8,1795.4,1769.1,1776.6,4782,3099
12/05/2011,1781.8,1785.8,1748.7,1755,5080,3835
12/06/2011,1751.9,1764.2,1733.1,1759.9,5788,3114
12/07/2011,1761.4,1774.3,1750.7,1773.6,5270,3261
12/08/2011,1770.8,1787.6,1735.1,1739.5,8576,3792
12/09/2011,1744.1,1755.3,1734.5,1742.6,4721,3792
12/12/2011,1744.3,1745.8,1687.8,1697,6678,3541
12/13/2011,1696.9,1708.5,1653.5,1661.1,7711,3110
12/14/2011,1660.1,1672.8,1593.3,1602.6,12944,2776
12/15/2011,1602.8,1624.1,1590,1599.2,7958,2927
12/16/2011,1604.9,1631.4,1604.8,1628,5150,2927
12/19/2011,1632,1638.3,1612.7,1623.6,4424,2782
12/20/2011,1623.4,1647.9,1623.4,1645.1,3183,2696
12/21/2011,1650.1,1671.2,1635.1,1644.6,4941,2649
12/22/2011,1642.3,1646.5,1625.1,1634.6,3810,2580
12/23/2011,1636.7,1645.3,1631.1,1635.7,1528,2580
12/27/2011,1626,1629.7,1618.2,1622,2422,2592
12/28/2011,1619.3,1621.8,1578.2,1585.1,5238,2670
12/29/2011,1580.5,1586.4,1549.5,1574.6,6072,2867
12/30/2011,1579,1610,1577.8,1593.3,4136,2867
01/03/2012,1615.1,1636,1611.3,1632.8,4693,2665
01/04/2012,1635.1,1647.5,1620.9,1639.8,6808,2844
01/05/2012,1639.4,1654,1625,1650.3,6567,2878
01/06/2012,1648.9,1659.9,1636.6,1645.1,5383,2878
01/09/2012,1639.6,1651.9,1633.1,1639.7,4508,3011
01/10/2012,1642.2,1669,1640,1660.2,5149,2669
01/11/2012,1663.2,1675.2,1658.3,1669.5,4660,2585
01/12/2012,1672,1690.4,1668.6,1678.4,5173,2674
01/13/2012,1675.6,1678,1652.9,1667.5,6915,2674
01/16/2012,1663.8,1676.3,1659.2,1671.7,1403,2674
01/17/2012,1672.9,1695.2,1672.6,1679.8,4638,2505
01/18/2012,1680.7,1690.2,1670,1687.4,4929,2442
01/19/2012,1685.7,1697.9,1676.4,1686.1,4448,2435
01/20/2012,1682.9,1694.8,1672.6,1694.7,4139,2435
01/23/2012,1691.3,1709.3,1690.8,1705.2,4399,2059
01/24/2012,1705.4,1706.2,1688.6,1693.2,4199,1888
01/25/2012,1693.2,1740.6,1675.6,1738.7,7923,1856
01/26/2012,1739.1,1759.3,1730.3,1747.1,7296,1672
01/27/2012,1748.8,1766.4,1740.9,1759.3,4064,1672
01/30/2012,1762,1762.7,1743.2,1754.9,2567,1672
01/31/2012,1755.3,1773,1750.7,1763.8,5813,2951
02/01/2012,1762.7,1776.8,1757.9,1769.3,4404,3036
02/02/2012,1770.4,1786.7,1765.1,1784.7,4443,3021
02/03/2012,1782.1,1788.5,1747.3,1750.8,7473,3021
02/06/2012,1753.7,1763.2,1734.6,1745.2,4894,3592
02/07/2012,1745,1775.7,1734.7,1770.3,6267,3075
02/08/2012,1769.5,1777.9,1748.7,1757.7,6268,3375
02/09/2012,1756.3,1777.7,1750.7,1753.5,7480,3119
02/10/2012,1755.6,1759.6,1728.7,1746.6,6283,3119
02/13/2012,1749.8,1757.8,1740.1,1746.8,4441,3208
02/14/2012,1745.5,1752.1,1736.4,1744.7,4608,3228
02/15/2012,1745.2,1761.9,1743.9,1752.2,5323,2978
02/16/2012,1751.5,1754.2,1729.3,1752.4,5936,3049
02/17/2012,1752.5,1760.2,1741.2,1746.5,4564,3049
02/20/2012,1758.2,1762.3,1752.3,1758.7,1098,3176
02/21/2012,1758.2,1784.8,1754.8,1782.9,4728,3113
02/22/2012,1783.2,1806.3,1773.3,1800.9,5431,3073
02/23/2012,1798.5,1811.7,1795.7,1804.3,4671,3316
02/24/2012,1803.1,1806.8,1793.7,1795.4,4028,3316
02/27/2012,1797.6,1803.8,1784.9,1791.3,4000,3452
02/28/2012,1791.5,1816.3,1789.7,1808,5477,3435
02/29/2012,1808.9,1814.6,1709.3,1720.1,15330,4134
03/01/2012,1728,1750.1,1725.5,1741.9,7324,3276
03/02/2012,1742.2,1747.9,1727.2,1735.2,4000,3276
03/05/2012,1736.2,1740.4,1716.9,1729.1,4158,3154
03/06/2012,1729.1,1732.5,1686,1697.9,6820,3148
03/07/2012,1697.7,1711.2,1694.4,1707.5,3712,3116
03/08/2012,1708,1728.8,1706,1723.7,3912,2980
03/09/2012,1723.3,1740.3,1698.9,1737.2,6896,2980
03/12/2012,1735.5,1736.4,1714.4,1724.3,4450,3212
03/13/2012,1723,1731.2,1682.6,1696.7,7601,3073
03/14/2012,1699,1705.2,1657.3,1667.1,7722,3139
03/15/2012,1665.3,1690.1,1658.7,1680.3,5031,2822
03/16/2012,1679.1,1688.8,1661.9,1681.8,4428,2822
03/19/2012,1681.6,1692.6,1675.3,1686.3,3816,2753
03/20/2012,1685.6,1687.1,1663.8,1672.7,4361,2721
03/21/2012,1671.5,1684.4,1668.9,1673.3,3560,2630
03/22/2012,1672.6,1679,1648.4,1667.9,6146,2756
03/23/2012,1666.2,1689,1663,1683.5,5023,2756
03/26/2012,1689.9,1717.8,1677.7,1711.9,6285,1877
03/27/2012,1710.3,1719.1,1700.8,1703.2,4926,1390
03/28/2012,1703.2,1706.3,1676.3,1680.2,3672,787
03/29/2012,1683.6,1686.2,1665.7,1673.8,1431,787
03/30/2012,1673.6,1683.5,1672,1679.3,3222,787
04/02/2012,1685.8,1696.3,1675.5,1690.5,3411,3271
04/03/2012,1690.4,1694,1650.8,1658.3,5191,3321
04/04/2012,1660.1,1660.4,1624.2,1632.9,5971,3492
04/05/2012,1635.3,1645.7,1632.1,1643.8,3741,3300
04/09/2012,1655.3,1660.8,1647.9,1652.8,2381,3223
04/10/2012,1655.3,1676.1,1643.2,1671.9,5495,3271
04/11/2012,1670,1674.9,1664.7,1670.6,2593,3255
04/12/2012,1671.8,1693,1660.8,1687.4,3860,3189
04/13/2012,1688.2,1690.1,1658.6,1670.2,5254,3189
04/16/2012,1665.4,1670.6,1653.3,1663.7,3538,3368
04/17/2012,1662.8,1669.2,1646.2,1661.1,4530,3265
04/18/2012,1663,1666.2,1648.8,1653.8,3285,3370
04/19/2012,1652.7,1665.8,1641.4,1654.2,4532,3480
04/20/2012,1653.3,1658.7,1649.6,1654.3,2851,3480
04/23/2012,1653.6,1655,1634,1651,4159,3662
04/24/2012,1649.9,1660.9,1645.8,1654.1,2878,3503
04/25/2012,1653.3,1658.7,1626.3,1655.5,5880,3434
04/26/2012,1654.6,1673.3,1653.4,1668.8,4073,3592
04/27/2012,1668.4,1679.7,1662,1674.3,3810,3592
04/30/2012,1675.8,1678.1,1654.1,1676.8,3823,3360
05/01/2012,1677.1,1683.2,1668.4,1674,3220,3305
05/02/2012,1673.8,1674.4,1657.6,1664.8,3368,3365
05/03/2012,1664.7,1665,1641.3,1647.4,3719,3565
05/04/2012,1647.4,1659.2,1637.7,1653.6,3859,3565
05/07/2012,1650.8,1653.9,1642.6,1649.8,1941,3443
05/08/2012,1650.3,1650.3,1606.4,1616.6,6293,3627
05/09/2012,1616.6,1617,1588.7,1600.9,4669,3530
05/10/2012,1601.5,1613.1,1594.8,1605.3,2911,3411
05/11/2012,1605.8,1605.9,1581.8,1589.9,2868,3411
05/14/2012,1591.6,1591.6,1565.4,1566.9,2939,3217
05/15/2012,1569.7,1575,1552,1554,3990,3220
05/16/2012,1555.7,1563,1537.8,1550.6,6355,3129
05/17/2012,1550.6,1590.7,1550.6,1584.6,5107,3025
05/18/2012,1584.9,1608.4,1578.7,1603.5,3507,3025
05/21/2012,1602.7,1611.3,1594.8,1604.2,2365,2837
05/22/2012,1604.7,1605.2,1571.9,1578,4759,2749
05/23/2012,1578.8,1578.8,1543.8,1572.2,6192,2541
05/24/2012,1572.6,1588.7,1561.9,1569,4892,2367
05/25/2012,1568.3,1584.7,1561.4,1583,3267,2367
05/28/2012,1585.8,1594,1582,1583.7,3267,1978
05/29/2012,1585.9,1592,1556.6,1564,4115,1106
05/30/2012,1563.8,1577.8,1537.6,1572.3,2018,1106
05/31/2012,1572.1,1582.5,1561,1569.8,3672,3051
06/01/2012,1569.3,1639.8,1552.8,1633.4,8457,3051
06/04/2012,1631.1,1637.2,1617.9,1628,3512,2918
06/05/2012,1626.9,1632.1,1619.7,1625.8,2433,2856
06/06/2012,1627.5,1651.1,1621.2,1629.3,5888,3016
06/07/2012,1631.1,1638.4,1586.3,1598.2,8685,3165
06/08/2012,1599.2,1605.7,1568.9,1601.8,5066,3165
06/11/2012,1613.7,1614.6,1590.6,1605.7,3920,3034
06/12/2012,1600.3,1626.9,1593.5,1618.9,5637,2907
06/13/2012,1619.8,1634.2,1615,1626.1,5062,2907
06/14/2012,1626,1636.7,1618.1,1632.3,4289,2919
06/15/2012,1631.5,1642.7,1627.7,1635.8,3438,2919
06/18/2012,1624.5,1639.5,1620.8,1636.4,3700,2871
06/19/2012,1636.8,1642.7,1626,1626.4,3377,2884
06/20/2012,1627.7,1630.9,1597.7,1615.2,7845,3053
06/21/2012,1613.6,1614,1572.5,1574.1,6202,3000
06/22/2012,1575.7,1581.7,1565.5,1580.5,3140,3000
06/25/2012,1577.1,1596.5,1574.5,1593.4,2683,2927
06/26/2012,1592.1,1595.6,1575.2,1580.6,3037,3018
06/27/2012,1580,1593.7,1570.9,1582.9,4292,3045
06/28/2012,1582,1587.4,1555.2,1560.4,5646,3396
06/29/2012,1559.9,1615.7,1558.8,1605.9,5263,3396
07/02/2012,1606.9,1611,1595.4,1604.7,2675,2779
07/03/2012,1606,1633.4,1603.4,1625.2,3532,2753
07/04/2012,1627.3,1628.1,1619,1623.5,3532,2753
07/05/2012,1622.8,1632.7,1604.6,1612.8,4663,2876
07/06/2012,1613.7,1618.4,1583.2,1591.6,5725,2876
07/09/2012,1587.3,1601.6,1584.2,1595,2506,2872
07/10/2012,1594.9,1609.7,1571.6,1574.9,5631,2784
07/11/2012,1576.8,1590.8,1574.5,1583.4,4469,2715
07/12/2012,1585.4,1585.4,1562.2,1579.7,5595,2703
07/13/2012,1573.7,1604.2,1573.5,1596.5,4077,2703
07/16/2012,1598.7,1602.2,1584.7,1596.4,3269,2714
07/17/2012,1597.4,1606,1578.6,1589.8,5629,2860
07/18/2012,1590.7,1593.6,1574.9,1580.2,4401,2832
07/19/2012,1580.8,1599.5,1579.7,1588.5,3993,2699
07/20/2012,1589.7,1595.1,1580.6,1590.4,3530,2699
07/23/2012,1589.5,1589.9,1569.7,1583.4,4372,2443
07/24/2012,1583.2,1591.6,1575.5,1587.2,4995,2033
07/25/2012,1587.5,1617.6,1585.7,1610.7,5855,1759
07/26/2012,1611.2,1630.7,1608.2,1622.4,5875,1759
07/27/2012,1621.4,1638.5,1619,1628.3,3001,1759
07/30/2012,1630,1631.5,1620,1628.1,3173,2423
07/31/2012,1628.1,1634.6,1617.2,1620.5,4628,2586
08/01/2012,1620.5,1625,1598,1605.7,4820,2443
08/02/2012,1607.4,1621.6,1589,1593.9,6461,2676
08/03/2012,1595.7,1613.5,1591,1609.1,4283,2676
08/06/2012,1610,1621.4,1609.2,1616.3,2510,2459
08/07/2012,1616.8,1624.5,1614.2,1617.5,2928,2550
08/08/2012,1617.7,1622.6,1609.1,1618.5,2633,2613
08/09/2012,1618.7,1624.1,1615,1622.7,1673,2488
08/10/2012,1623,1632.6,1609.3,1625.2,3767,2488
08/13/2012,1626.1,1631.6,1613.1,1615,2582,2516
08/14/2012,1615.6,1622.2,1596,1604.8,3173,2608
08/15/2012,1605.3,1612,1594,1608.2,2549,2440
08/16/2012,1609.4,1625,1606.2,1620.1,3231,2577
08/17/2012,1620.3,1626.8,1615.7,1619.9,2491,2577
08/20/2012,1622.4,1628,1614.5,1625.6,2538,2635
08/21/2012,1625.6,1647.1,1624.1,1642.9,3587,3006
08/22/2012,1642.6,1661.4,1639.4,1660,3531,3120
08/23/2012,1659.3,1680.7,1659,1676,4634,3092
08/24/2012,1675.3,1679.8,1668.3,1676.2,3055,3092
08/27/2012,1679.5,1682.8,1668.8,1669,2432,3240
08/28/2012,1671.3,1678.1,1660.3,1672.3,3192,3087
08/29/2012,1672.9,1675.7,1656.7,1661.7,3591,3146
08/30/2012,1662.8,1669.9,1655.1,1661.1,4856,3299
08/31/2012,1661.4,1698.6,1650.7,1697.1,8179,3389
09/03/2012,1695.4,1702,1691.1,1697.7,8179,3389
09/04/2012,1697.8,1705.3,1693.3,1701.3,3283,3374
09/05/2012,1700.8,1701.2,1691,1698.1,2627,3365
09/06/2012,1698.2,1721,1697,1705.7,5656,3576
09/07/2012,1706.2,1748.3,1694.4,1741.3,5245,3576
09/10/2012,1740.5,1745.8,1730.4,1731.7,2202,3324
09/11/2012,1732.4,1743.8,1732.4,1737.7,2615,3353
09/12/2012,1739,1753,1730.7,1736.3,4325,3525
09/13/2012,1736.5,1778.3,1721,1772.4,5987,3542
09/14/2012,1774.8,1783.5,1771.2,1775.7,3772,3542
09/17/2012,1780,1782.3,1759.1,1766.8,3172,3534
09/18/2012,1768.4,1779,1756.8,1776.9,4127,3519
09/19/2012,1776.4,1786.2,1767.3,1775.7,4771,3694
09/20/2012,1776.8,1778.4,1761.1,1773.7,3541,3593
09/21/2012,1773.9,1793.3,1773.2,1778,6262,3593
09/24/2012,1776.4,1776.6,1759.8,1769.7,3153,3648
09/25/2012,1770.5,1781,1764.1,1766,3658,3671
09/26/2012,1766.4,1771.4,1741.9,1757.8,5217,3248
09/27/2012,1757.8,1785.9,1757.8,1782.9,4737,3773
09/28/2012,1783,1789.2,1773,1776.4,3642,3943
10/01/2012,1772.1,1797.3,1768.3,1780.5,5188,4015
10/02/2012,1782.2,1790,1776,1779.7,2413,3953
10/03/2012,1779.1,1787.4,1776.5,1783.2,2450,4223
10/04/2012,1785.2,1800.8,1783.7,1795.5,4156,4076
10/05/2012,1795.5,1801.5,1778.2,1786,4282,4076
10/08/2012,1782.4,1784.9,1771.1,1780,1971,4004
10/09/2012,1780.8,1785.1,1765.3,1769.2,3379,4205
10/10/2012,1770,1773,1761.8,1766.9,2932,3943
10/11/2012,1765.8,1779.7,1763.3,1772.1,2728,4050
10/12/2012,1772.9,1778.4,1754.8,1758.9,3757,4050
10/15/2012,1750.4,1753.9,1733.1,1742.1,4046,3710
10/16/2012,1739.9,1752.9,1739.2,1751.7,2130,3463
10/17/2012,1753,1758,1746.7,1754.7,2470,3464
10/18/2012,1754,1756.6,1742.6,1745.3,2814,3446
10/19/2012,1747.1,1748.3,1718.4,1724.4,4126,3446
10/22/2012,1720.3,1734,1719.6,1732.6,2492,3301
10/23/2012,1732.9,1734.1,1707.6,1711.5,3649,3179
10/24/2012,1712.7,1718.3,1701.5,1705.9,3184,3225
10/25/2012,1708.5,1722,1708.5,1715.8,2342,3210
10/26/2012,1715.7,1723.6,1704.7,1713.7,2840,3210
10/29/2012,1716.4,1722,1709.8,1712.8,1255,3209
10/30/2012,1709.7,1719,1708.7,1713,1324,3221
10/31/2012,1714.3,1729.9,1713,1723.9,2926,3456
11/01/2012,1723.9,1730.4,1717.3,1717.4,2569,3529
11/02/2012,1719.7,1720.4,1678.1,1681.4,4814,3529
11/05/2012,1684.4,1689.3,1675.7,1687.7,2062,3219
11/06/2012,1688.7,1724.1,1686.4,1719,4302,3045
11/07/2012,1712.6,1736.2,1705.7,1720.6,6912,3282
11/08/2012,1720.2,1739.2,1715.6,1734.2,3568,3222
11/09/2012,1737.2,1743.6,1730,1734.1,4168,3222
11/12/2012,1737.7,1741.2,1728.5,1731,2270,3150
11/13/2012,1729.5,1736.6,1721,1728.8,3573,3241
11/14/2012,1731.5,1738.1,1723.7,1729.4,3727,3248
11/15/2012,1727.2,1730.9,1707.7,1719,4632,3168
11/16/2012,1718.9,1720.2,1709,1716.8,3041,3168
11/19/2012,1720.8,1738.7,1719.4,1735,2850,3108
11/20/2012,1734.5,1740.3,1725.1,1730.3,2907,2953
11/21/2012,1730.2,1735.2,1721.4,1731.8,2277,2952
11/22/2012,1733.3,1735.9,1731.8,1733.6,451,2952
11/23/2012,1733.3,1758,1732.1,1755.8,2920,2952
11/26/2012,1753.5,1755.7,1749.3,1751.7,3273,2199
11/27/2012,1753.4,1755.2,1743.4,1745.2,3684,2199
11/28/2012,1742.1,1746.2,1708.6,1722.3,3984,2707
11/29/2012,1725.1,1732,1720.4,1727.8,4102,3045
11/30/2012,1727.4,1734.2,1710.6,1716.8,4202,3045
12/03/2012,1718.5,1725,1713.4,1717.7,2452,3110
12/04/2012,1717.3,1718.4,1690,1699.5,4435,3343
12/05/2012,1698.7,1708.4,1684.6,1695.5,3978,3040
12/06/2012,1696.3,1705.3,1687.5,1701.2,4110,3073
12/07/2012,1703.4,1707,1683,1705.5,4123,3073
12/10/2012,1705.2,1718.9,1704.5,1714.1,1969,3267
12/11/2012,1712.7,1715.9,1706.2,1711.4,1933,3188
12/12/2012,1710.7,1725.1,1708.8,1712.9,4456,3260
12/13/2012,1710,1710,1690,1698.5,4106,3269
12/14/2012,1697.7,1703.4,1694.5,1697.1,1611,3269
12/17/2012,1697,1700.8,1673.4,1699.4,1869,3214
12/18/2012,1698.7,1704.6,1662.5,1672.6,4882,3220
12/19/2012,1677.6,1678,1663.2,1668.2,3299,3504
12/20/2012,1670.1,1672.8,1636.7,1648.8,5270,3541
12/21/2012,1647.9,1660.7,1636.5,1657.8,2964,3417
12/24/2012,1658.1,1666.9,1653,1660,1009,3417
12/26/2012,1655,1668.9,1650.5,1660.4,937,3519
12/27/2012,1658.9,1666.3,1653.6,1664.9,1909,3504
12/28/2012,1664,1665.7,1654,1656.1,1539,3421
12/31/2012,1658.3,1681.3,1657.7,1676.4,2307,3421
01/02/2013,1679.3,1695.9,1679.3,1687.4,2661,3479
01/03/2013,1689.3,1690.8,1661.5,1664.7,2727,3429
01/04/2013,1655.6,1660,1625.9,1656.2,5642,3429
