Date,Index,Yield,Duration,ModDuration,Convexity,Maturity,CouponRate,QL
09/07/2010,155.83,1.75,2,1.97,6.26,2.1,4.47,93
09/06/2010,155.84,1.74,2,1.97,6.27,2.1,4.47,93
09/03/2010,155.93,1.71,2.01,1.97,6.29,2.11,4.47,92
09/02/2010,155.97,1.69,2.01,1.97,6.31,2.11,4.47,92
09/01/2010,155.93,1.67,1.87,1.84,5.69,1.96,4.39,92
08/31/2010,155.86,1.68,1.88,1.84,5.73,1.96,4.39,87
08/30/2010,155.83,1.69,1.88,1.85,5.74,1.96,4.39,84
08/27/2010,155.75,1.71,1.88,1.85,5.75,1.97,4.39,87
08/26/2010,155.84,1.68,1.88,1.85,5.77,1.97,4.39,78
08/25/2010,155.92,1.65,1.89,1.86,5.78,1.97,4.39,78
08/24/2010,155.95,1.63,1.89,1.86,5.82,1.98,4.39,78
08/23/2010,155.98,1.62,1.9,1.87,5.84,1.98,4.39,85
08/20/2010,155.97,1.62,1.9,1.87,5.85,1.99,4.39,84
08/19/2010,155.91,1.64,1.9,1.87,5.86,1.99,4.39,87
08/18/2010,155.92,1.64,1.91,1.87,5.87,1.99,4.39,85
08/17/2010,155.82,1.66,1.91,1.88,5.91,2,4.39,0
08/16/2010,155.76,1.68,1.92,1.88,5.92,2,4.39,87
08/13/2010,155.73,1.69,1.92,1.89,5.93,2.01,4.39,81
08/12/2010,155.81,1.66,1.92,1.89,5.95,2.01,4.39,82
08/11/2010,155.79,1.67,1.92,1.89,5.96,2.01,4.39,82
08/10/2010,155.69,1.69,1.93,1.9,5.99,2.02,4.39,82
08/09/2010,155.82,1.65,1.94,1.9,6.01,2.02,4.39,89
08/06/2010,155.7,1.69,1.94,1.91,6.02,2.03,4.39,88
08/05/2010,155.65,1.7,1.94,1.91,6.03,2.03,4.39,89
08/04/2010,155.64,1.7,1.94,1.91,6.04,2.03,4.39,89
08/03/2010,155.67,1.68,1.95,1.92,6.09,2.03,4.39,88
08/02/2010,155.5,1.56,1.67,1.64,4.72,1.73,4.53,89
07/30/2010,155.46,1.57,1.67,1.64,4.73,1.74,4.53,89
07/29/2010,155.39,1.6,1.67,1.65,4.74,1.74,4.53,78
07/28/2010,155.36,1.61,1.67,1.65,4.75,1.74,4.53,72
07/27/2010,155.29,1.63,1.68,1.65,4.78,1.74,4.53,83
07/26/2010,155.29,1.62,1.68,1.65,4.77,1.75,4.53,89
07/23/2010,155.35,1.6,1.68,1.65,4.78,1.76,4.53,89
07/22/2010,155.37,1.58,1.68,1.66,4.79,1.76,4.53,79
07/21/2010,155.37,1.58,1.68,1.66,4.81,1.76,4.53,88
07/20/2010,155.29,1.61,1.69,1.67,4.84,1.76,4.53,89
07/19/2010,155.19,1.64,1.7,1.67,4.85,1.77,4.53,89
07/16/2010,155.25,1.62,1.7,1.67,4.86,1.77,4.53,79
07/15/2010,155.09,1.68,1.7,1.67,4.87,1.78,4.53,87
07/14/2010,155.07,1.68,1.7,1.68,4.88,1.78,4.53,82
07/13/2010,155.22,1.61,1.71,1.68,4.92,1.78,4.53,79
07/12/2010,155.29,1.59,1.71,1.69,4.93,1.79,4.53,89
07/09/2010,155.13,1.65,1.71,1.69,4.93,1.79,4.53,87
07/08/2010,155.14,1.64,1.72,1.69,4.94,1.8,4.53,87
07/07/2010,155.16,1.63,1.72,1.69,4.95,1.8,4.53,89
07/06/2010,155.17,1.61,1.73,1.7,4.99,1.8,4.53,62
07/05/2010,155.2,1.6,1.73,1.7,5,1.81,4.53,87
07/02/2010,155,1.68,1.73,1.7,5.01,1.81,4.53,84
07/01/2010,154.98,1.56,1.6,1.57,4.36,1.66,4.61,81
06/30/2010,155.04,1.54,1.6,1.57,4.37,1.67,4.61,81
06/29/2010,155.02,1.54,1.61,1.58,4.41,1.67,4.61,70
06/28/2010,155.02,1.53,1.61,1.58,4.42,1.67,4.61,77
06/25/2010,155.06,1.52,1.61,1.59,4.43,1.68,4.61,80
06/24/2010,155.08,1.5,1.61,1.59,4.44,1.68,4.61,80
06/23/2010,155.02,1.52,1.62,1.59,4.45,1.69,4.61,80
06/22/2010,155.23,1.44,1.63,1.6,4.49,1.69,4.61,80
06/21/2010,155.19,1.45,1.63,1.6,4.5,1.69,4.61,80
06/18/2010,155.22,1.44,1.63,1.61,4.51,1.7,4.61,77
06/17/2010,155.32,1.39,1.63,1.61,4.53,1.7,4.61,80
06/16/2010,155.27,1.41,1.64,1.61,4.54,1.7,4.61,77
06/15/2010,155.28,1.4,1.64,1.62,4.57,1.71,4.61,77
06/14/2010,155.46,1.33,1.65,1.63,4.59,1.71,4.61,80
06/11/2010,155.47,1.32,1.65,1.63,4.6,1.72,4.61,64
06/10/2010,155.39,1.35,1.65,1.63,4.61,1.72,4.61,59
06/09/2010,155.26,1.4,1.65,1.63,4.62,1.72,4.61,77
06/08/2010,155.1,1.46,1.66,1.64,4.65,1.73,4.61,17
06/07/2010,155.09,1.46,1.67,1.64,4.66,1.73,4.61,74
06/04/2010,155.19,1.42,1.67,1.65,4.67,1.74,4.61,11
06/03/2010,155.25,1.39,1.67,1.65,4.69,1.74,4.61,71
06/02/2010,155.28,1.37,1.67,1.65,4.7,1.74,4.61,81
06/01/2010,155.29,1.39,1.68,1.65,4.72,1.74,4.62,79
05/31/2010,155.34,1.37,1.68,1.66,4.73,1.74,4.62,30
05/28/2010,155.36,1.36,1.68,1.66,4.74,1.75,4.62,76
05/27/2010,155.3,1.38,1.69,1.66,4.75,1.75,4.62,62
05/26/2010,155.33,1.36,1.69,1.67,4.77,1.76,4.62,82
05/25/2010,155.4,1.33,1.7,1.67,4.81,1.76,4.62,76
05/24/2010,155.47,1.3,1.7,1.68,4.82,1.76,4.62,43
05/21/2010,155.54,1.28,1.7,1.68,4.83,1.77,4.62,53
05/20/2010,155.51,1.29,1.71,1.68,4.85,1.77,4.62,50
05/19/2010,155.5,1.29,1.71,1.69,4.86,1.78,4.62,50
05/18/2010,155.53,1.27,1.72,1.69,4.89,1.78,4.62,64
05/17/2010,155.5,1.28,1.72,1.7,4.9,1.78,4.62,54
05/14/2010,155.44,1.3,1.72,1.7,4.91,1.79,4.62,62
05/13/2010,155.53,1.27,1.72,1.7,4.93,1.79,4.62,70
05/12/2010,155.39,1.32,1.73,1.7,4.93,1.8,4.62,63
05/11/2010,155.14,1.4,1.74,1.71,4.96,1.8,4.62,36
05/10/2010,154.81,1.52,1.74,1.71,4.96,1.8,4.62,29
05/07/2010,153.2,2.12,1.74,1.7,4.93,1.81,4.62,11
05/06/2010,153.76,1.9,1.74,1.71,4.96,1.81,4.62,0
05/05/2010,153.96,1.83,1.75,1.71,4.98,1.82,4.62,53
05/04/2010,154.04,1.79,1.75,1.72,5.01,1.82,4.62,50
05/03/2010,154.41,1.56,1.73,1.7,4.91,1.79,4.67,52
04/30/2010,154.21,1.64,1.73,1.7,4.92,1.8,4.67,49
04/29/2010,154.25,1.63,1.74,1.71,4.93,1.8,4.67,65
04/28/2010,153.78,1.8,1.74,1.71,4.93,1.81,4.67,4
04/27/2010,154.01,1.71,1.75,1.72,4.97,1.81,4.67,6
04/26/2010,154.23,1.62,1.75,1.72,4.99,1.81,4.67,72
04/23/2010,154.54,1.5,1.75,1.73,5.01,1.82,4.67,80
04/22/2010,154.55,1.49,1.75,1.73,5.03,1.82,4.67,61
04/21/2010,154.88,1.37,1.76,1.73,5.05,1.83,4.67,93
04/20/2010,154.95,1.34,1.75,1.72,5.02,1.83,4.67,94
04/19/2010,154.97,1.33,1.75,1.73,5.03,1.83,4.67,94
04/16/2010,155.02,1.31,1.75,1.73,5.05,1.84,4.67,81
04/15/2010,154.97,1.32,1.75,1.73,5.06,1.84,4.67,93
04/14/2010,154.92,1.34,1.76,1.73,5.07,1.85,4.67,94
04/13/2010,154.91,1.34,1.76,1.74,5.1,1.85,4.67,93
04/12/2010,154.87,1.35,1.77,1.74,5.11,1.85,4.67,94
04/09/2010,154.7,1.41,1.77,1.75,5.12,1.86,4.67,90
04/08/2010,154.84,1.36,1.77,1.75,5.14,1.86,4.67,95
04/07/2010,154.87,1.34,1.77,1.75,5.13,1.86,4.67,95
04/06/2010,154.84,1.35,1.78,1.75,5.17,1.87,4.67,95
04/01/2010,155.04,1.19,1.57,1.55,4.19,1.66,4.93,96
03/31/2010,155.02,1.2,1.58,1.56,4.2,1.66,4.93,96
03/30/2010,155.05,1.18,1.58,1.56,4.21,1.66,4.93,96
03/29/2010,155.05,1.17,1.59,1.57,4.26,1.66,4.93,0
03/26/2010,155.04,1.18,1.59,1.58,4.28,1.67,4.93,96
03/25/2010,154.98,1.2,1.6,1.58,4.28,1.67,4.93,95
03/24/2010,154.97,1.2,1.6,1.58,4.3,1.68,4.93,96
03/23/2010,154.95,1.2,1.6,1.59,4.32,1.68,4.93,96
03/22/2010,154.86,1.23,1.61,1.59,4.33,1.68,4.93,95
03/19/2010,154.85,1.24,1.61,1.59,4.34,1.69,4.93,96
03/18/2010,154.89,1.22,1.61,1.59,4.35,1.69,4.93,96
03/17/2010,154.98,1.18,1.62,1.6,4.36,1.7,4.93,96
03/16/2010,154.87,1.21,1.62,1.6,4.39,1.7,4.93,96
03/15/2010,154.8,1.24,1.62,1.6,4.4,1.7,4.93,99
03/12/2010,154.73,1.27,1.63,1.61,4.41,1.71,4.93,96
03/11/2010,154.73,1.26,1.63,1.61,4.42,1.71,4.93,96
03/10/2010,154.81,1.23,1.63,1.61,4.43,1.72,4.93,96
03/09/2010,154.83,1.21,1.64,1.62,4.46,1.72,4.93,96
03/08/2010,154.82,1.21,1.64,1.62,4.47,1.72,4.93,96
03/05/2010,154.81,1.22,1.64,1.62,4.48,1.73,4.93,96
03/04/2010,154.76,1.24,1.65,1.63,4.49,1.73,4.93,95
03/03/2010,154.74,1.24,1.65,1.63,4.51,1.73,4.93,95
03/02/2010,154.72,1.24,1.66,1.64,4.54,1.74,4.93,95
03/01/2010,154.69,1.27,1.6,1.58,4.25,1.68,4.91,94
02/26/2010,154.58,1.31,1.6,1.58,4.26,1.68,4.91,87
02/25/2010,154.52,1.33,1.61,1.58,4.27,1.69,4.91,94
02/24/2010,154.53,1.33,1.61,1.59,4.28,1.69,4.91,94
02/23/2010,154.51,1.33,1.62,1.6,4.32,1.69,4.91,93
02/22/2010,154.42,1.36,1.62,1.6,4.32,1.69,4.91,94
02/19/2010,154.34,1.39,1.62,1.6,4.33,1.7,4.91,94
02/18/2010,154.35,1.38,1.62,1.6,4.34,1.71,4.91,94
02/17/2010,154.41,1.36,1.63,1.61,4.36,1.71,4.91,89
02/16/2010,154.32,1.39,1.64,1.61,4.39,1.71,4.91,85
02/15/2010,154.31,1.39,1.64,1.62,4.4,1.71,4.91,85
02/12/2010,154.29,1.4,1.64,1.62,4.41,1.72,4.91,86
02/11/2010,154.18,1.44,1.64,1.62,4.42,1.72,4.91,88
02/10/2010,154.09,1.47,1.65,1.62,4.43,1.73,4.91,76
02/09/2010,153.92,1.53,1.65,1.63,4.46,1.73,4.91,76
02/08/2010,153.74,1.6,1.66,1.63,4.46,1.73,4.91,79
02/05/2010,153.76,1.59,1.66,1.63,4.48,1.74,4.91,63
02/04/2010,153.63,1.64,1.66,1.64,4.48,1.74,4.91,55
02/03/2010,153.61,1.64,1.67,1.64,4.49,1.75,4.91,80
02/02/2010,153.56,1.65,1.67,1.65,4.53,1.75,4.91,86
02/01/2010,153.61,1.62,1.68,1.65,4.55,1.75,4.91,86
01/29/2010,153.57,1.63,1.68,1.65,4.56,1.76,4.91,55
01/28/2010,153.63,1.6,1.68,1.66,4.57,1.76,4.91,77
01/27/2010,153.83,1.52,1.69,1.66,4.59,1.77,4.91,80
01/26/2010,154.01,1.45,1.69,1.67,4.62,1.77,4.91,95
01/25/2010,153.98,1.46,1.69,1.67,4.64,1.77,4.91,88
01/22/2010,153.88,1.49,1.7,1.67,4.64,1.78,4.91,72
01/21/2010,153.96,1.46,1.7,1.67,4.66,1.78,4.91,88
01/20/2010,153.95,1.46,1.7,1.68,4.67,1.79,4.91,80
01/19/2010,153.94,1.46,1.71,1.69,4.71,1.79,4.91,95
01/18/2010,154.03,1.42,1.71,1.69,4.72,1.79,4.91,94
01/15/2010,154.04,1.42,1.72,1.69,4.73,1.8,4.91,95
01/14/2010,154,1.43,1.72,1.69,4.74,1.8,4.91,92
01/13/2010,153.99,1.43,1.72,1.7,4.76,1.81,4.91,95
01/12/2010,154.02,1.41,1.73,1.71,4.79,1.81,4.91,88
01/11/2010,154,1.42,1.73,1.71,4.8,1.81,4.91,95
01/08/2010,153.94,1.44,1.73,1.71,4.81,1.82,4.91,95
01/07/2010,153.85,1.47,1.74,1.71,4.82,1.82,4.91,94
01/06/2010,153.71,1.52,1.74,1.71,4.83,1.82,4.91,95
01/05/2010,153.69,1.52,1.75,1.72,4.87,1.83,4.91,95
01/04/2010,153.62,1.53,1.71,1.69,4.71,1.79,4.88,89
12/30/2009,153.54,1.55,1.72,1.69,4.73,1.8,4.88,77
12/29/2009,153.64,1.52,1.72,1.69,4.75,1.8,4.88,64
12/28/2009,153.71,1.48,1.72,1.69,4.76,1.81,4.88,27
12/23/2009,153.8,1.44,1.72,1.7,4.79,1.82,4.88,71
12/22/2009,153.76,1.45,1.73,1.7,4.8,1.82,4.88,82
12/21/2009,153.77,1.44,1.74,1.71,4.85,1.83,4.88,92
12/18/2009,153.83,1.42,1.74,1.72,4.86,1.83,4.88,83
12/17/2009,153.86,1.4,1.74,1.72,4.88,1.84,4.88,93
12/16/2009,153.76,1.44,1.75,1.72,4.88,1.84,4.88,88
12/15/2009,153.58,1.5,1.75,1.73,4.91,1.84,4.88,88
12/14/2009,153.68,1.46,1.76,1.73,4.93,1.84,4.88,89
12/11/2009,153.58,1.49,1.76,1.73,4.94,1.85,4.88,82
12/10/2009,153.53,1.51,1.76,1.74,4.95,1.86,4.88,71
12/09/2009,153.67,1.45,1.76,1.74,4.97,1.86,4.88,67
12/08/2009,153.81,1.4,1.77,1.75,5.01,1.86,4.88,92
12/07/2009,153.63,1.46,1.78,1.75,5.01,1.86,4.88,93
12/04/2009,153.55,1.49,1.78,1.75,5.02,1.87,4.88,94
12/03/2009,153.69,1.44,1.78,1.76,5.04,1.87,4.88,93
12/02/2009,153.79,1.39,1.78,1.76,5.06,1.88,4.88,95
12/01/2009,153.74,1.41,1.79,1.76,5.07,1.87,4.88,91
11/30/2009,153.68,1.43,1.79,1.76,5.08,1.88,4.88,96
11/27/2009,153.7,1.42,1.79,1.77,5.09,1.89,4.88,93
11/26/2009,153.68,1.42,1.79,1.77,5.1,1.89,4.88,70
11/25/2009,153.55,1.47,1.8,1.77,5.11,1.89,4.88,93
11/24/2009,153.64,1.43,1.81,1.78,5.15,1.89,4.88,93
11/23/2009,153.58,1.45,1.81,1.78,5.16,1.9,4.88,93
11/20/2009,153.64,1.42,1.81,1.79,5.18,1.9,4.88,93
11/19/2009,153.76,1.38,1.81,1.79,5.19,1.91,4.88,94
11/18/2009,153.77,1.37,1.82,1.79,5.21,1.91,4.88,94
11/17/2009,153.77,1.36,1.82,1.8,5.24,1.91,4.88,93
11/16/2009,153.72,1.38,1.83,1.8,5.25,1.92,4.88,93
11/13/2009,153.68,1.39,1.83,1.8,5.27,1.92,4.88,81
11/12/2009,153.7,1.38,1.83,1.81,5.28,1.93,4.88,100
11/11/2009,153.66,1.4,1.84,1.81,5.29,1.93,4.88,100
11/10/2009,153.61,1.41,1.84,1.82,5.33,1.93,4.88,100
11/09/2009,153.56,1.42,1.85,1.82,5.34,1.93,4.88,100
11/06/2009,153.48,1.45,1.85,1.82,5.35,1.94,4.88,100
11/05/2009,153.37,1.49,1.85,1.82,5.35,1.95,4.88,97
11/04/2009,153.37,1.48,1.85,1.83,5.37,1.95,4.88,100
11/03/2009,153.42,1.46,1.86,1.84,5.41,1.95,4.88,99
11/02/2009,153.39,1.45,1.83,1.8,5.26,1.92,4.84,99
10/30/2009,153.37,1.45,1.83,1.81,5.27,1.92,4.84,93
10/29/2009,153.2,1.51,1.84,1.81,5.27,1.93,4.84,93
10/28/2009,153.43,1.43,1.84,1.81,5.29,1.93,4.84,99
10/27/2009,153.35,1.45,1.84,1.82,5.32,1.93,4.84,100
10/26/2009,153.18,1.51,1.84,1.82,5.32,1.94,4.84,100
10/23/2009,153.11,1.53,1.85,1.82,5.33,1.94,4.84,99
10/22/2009,153.13,1.52,1.85,1.82,5.35,1.95,4.84,99
10/21/2009,153.06,1.54,1.85,1.82,5.36,1.95,4.84,98
10/20/2009,153.14,1.51,1.86,1.83,5.4,1.95,4.84,98
10/19/2009,152.97,1.57,1.86,1.84,5.4,1.95,4.84,98
10/16/2009,153,1.56,1.87,1.84,5.42,1.96,4.84,98
10/15/2009,153.03,1.54,1.87,1.84,5.43,1.97,4.84,98
10/14/2009,153.19,1.48,1.87,1.84,5.45,1.97,4.84,99
10/13/2009,153.28,1.44,1.88,1.85,5.49,1.97,4.84,99
10/12/2009,153.21,1.47,1.88,1.86,5.5,1.97,4.84,99
10/09/2009,153.07,1.51,1.89,1.86,5.51,1.98,4.84,99
10/08/2009,153.37,1.41,1.89,1.86,5.54,1.98,4.84,97
10/07/2009,153.39,1.4,1.89,1.87,5.55,1.99,4.84,99
10/06/2009,153.38,1.4,1.9,1.87,5.59,1.99,4.84,100
10/05/2009,153.39,1.39,1.9,1.88,5.6,1.99,4.84,97
10/02/2009,153.36,1.4,1.91,1.88,5.61,2,4.84,99
10/01/2009,153.32,1.41,1.9,1.88,5.6,2,4.84,96
09/30/2009,153.27,1.42,1.91,1.88,5.61,2,4.84,99
09/29/2009,153.29,1.41,1.91,1.89,5.65,2,4.84,99
09/28/2009,153.33,1.39,1.92,1.89,5.67,2.01,4.84,99
09/25/2009,153.34,1.39,1.92,1.89,5.68,2.01,4.84,97
09/24/2009,153.38,1.37,1.92,1.9,5.7,2.02,4.84,97
09/23/2009,153.19,1.44,1.92,1.9,5.7,2.02,4.84,100
09/22/2009,153.13,1.45,1.93,1.9,5.73,2.02,4.84,100
09/21/2009,153.12,1.45,1.93,1.91,5.74,2.02,4.84,100
09/18/2009,153.06,1.47,1.94,1.91,5.75,2.03,4.84,99
09/17/2009,153.01,1.49,1.94,1.91,5.77,2.04,4.84,99
09/16/2009,153.12,1.45,1.94,1.91,5.78,2.04,4.84,99
09/15/2009,153.13,1.44,1.95,1.92,5.82,2.04,4.84,99
09/14/2009,153.16,1.43,1.95,1.92,5.84,2.04,4.84,99
09/11/2009,153.25,1.39,1.95,1.93,5.86,2.05,4.84,96
09/10/2009,153.17,1.42,1.96,1.93,5.87,2.05,4.84,96
09/09/2009,153.03,1.46,1.96,1.93,5.86,2.06,4.84,97
09/08/2009,153.03,1.46,1.96,1.94,5.9,2.06,4.84,97
09/07/2009,153.03,1.45,1.97,1.94,5.91,2.06,4.84,96
09/04/2009,152.93,1.48,1.97,1.94,5.92,2.07,4.84,95
09/03/2009,152.79,1.53,1.97,1.94,5.93,2.07,4.84,97
09/02/2009,152.71,1.56,1.98,1.94,5.94,2.08,4.84,96
09/01/2009,152.63,1.57,1.98,1.95,5.94,2.07,4.86,96
08/31/2009,152.55,1.6,1.98,1.95,5.95,2.07,4.86,96
08/28/2009,152.5,1.61,1.98,1.95,5.96,2.08,4.86,99
08/27/2009,152.54,1.6,1.98,1.95,5.98,2.08,4.86,99
08/26/2009,152.52,1.6,1.99,1.96,5.99,2.09,4.86,99
08/25/2009,152.43,1.62,2,1.96,6.03,2.09,4.86,97
08/24/2009,152.34,1.65,2,1.97,6.04,2.09,4.86,97
08/21/2009,152.22,1.69,2,1.97,6.05,2.1,4.86,92
08/20/2009,152.46,1.6,2,1.97,6.07,2.1,4.86,99
08/19/2009,152.39,1.63,2.01,1.97,6.08,2.11,4.86,99
08/18/2009,152.3,1.65,2.01,1.98,6.12,2.11,4.86,98
08/17/2009,152.27,1.66,2.02,1.98,6.13,2.11,4.86,99
08/14/2009,152.32,1.64,2.02,1.99,6.14,2.12,4.86,98
08/13/2009,152.12,1.7,2.02,1.99,6.15,2.12,4.86,99
08/12/2009,151.92,1.76,2.02,1.99,6.15,2.13,4.86,96
08/11/2009,151.83,1.79,2.03,2,6.19,2.13,4.86,96
08/10/2009,151.67,1.84,2.03,2,6.2,2.13,4.86,95
08/07/2009,151.46,1.91,2.04,2,6.2,2.14,4.86,87
08/06/2009,151.85,1.78,2.04,2,6.23,2.14,4.86,95
08/05/2009,151.93,1.75,2.04,2.01,6.25,2.14,4.86,95
08/04/2009,152.01,1.71,2.05,2.02,6.29,2.15,4.86,97
08/03/2009,152.15,1.67,2.06,2.03,6.35,2.16,4.86,97
07/31/2009,152.39,1.59,2.06,2.03,6.38,2.17,4.86,95
07/30/2009,152.17,1.65,2.07,2.03,6.38,2.17,4.86,96
07/29/2009,152.2,1.64,2.07,2.04,6.4,2.17,4.86,97
07/28/2009,152.2,1.64,2.07,2.04,6.42,2.18,4.86,94
07/27/2009,152.02,1.69,2.07,2.04,6.42,2.18,4.86,94
07/24/2009,152.13,1.66,2.07,2.04,6.43,2.19,4.86,94
07/23/2009,152.2,1.63,2.08,2.04,6.45,2.19,4.86,93
07/22/2009,152.29,1.6,2.08,2.05,6.47,2.19,4.86,93
07/21/2009,152.29,1.59,2.09,2.05,6.51,2.19,4.86,91
07/20/2009,152.11,1.65,2.09,2.06,6.51,2.2,4.86,93
07/17/2009,152.13,1.64,2.09,2.06,6.53,2.21,4.86,93
07/16/2009,152.23,1.6,2.09,2.06,6.55,2.21,4.86,99
07/15/2009,152.04,1.66,2.1,2.06,6.55,2.21,4.86,95
07/14/2009,152.08,1.64,2.11,2.07,6.6,2.21,4.86,89
07/13/2009,152.15,1.62,2.11,2.07,6.61,2.22,4.86,92
07/10/2009,152.2,1.6,2.11,2.08,6.63,2.22,4.86,90
07/09/2009,152.09,1.63,2.11,2.08,6.63,2.23,4.86,89
07/08/2009,152.23,1.59,2.11,2.08,6.65,2.23,4.86,92
07/07/2009,152.12,1.62,2.12,2.09,6.68,2.23,4.86,92
07/06/2009,152.15,1.61,2.12,2.09,6.7,2.24,4.86,93
07/03/2009,152.07,1.63,2.13,2.09,6.71,2.24,4.86,84
07/02/2009,152.08,1.62,2.13,2.09,6.72,2.25,4.86,79
07/01/2009,151.68,1.74,2.12,2.09,6.66,2.24,4.86,96
06/30/2009,151.59,1.77,2.13,2.09,6.7,2.24,4.86,90
06/29/2009,151.6,1.76,2.13,2.1,6.72,2.24,4.86,90
06/26/2009,151.72,1.72,2.14,2.1,6.74,2.25,4.86,62
06/25/2009,151.71,1.72,2.14,2.1,6.75,2.25,4.86,90
06/24/2009,151.52,1.78,2.14,2.1,6.76,2.26,4.86,93
06/23/2009,151.24,1.86,2.15,2.11,6.79,2.26,4.86,92
06/22/2009,151.3,1.84,2.15,2.11,6.8,2.26,4.86,96
06/19/2009,151.23,1.86,2.15,2.12,6.82,2.27,4.86,95
06/18/2009,151.04,1.91,2.16,2.12,6.82,2.27,4.86,91
06/17/2009,151.06,1.91,2.16,2.12,6.84,2.28,4.86,96
06/16/2009,150.85,1.96,2.17,2.13,6.87,2.28,4.86,95
06/15/2009,150.76,1.99,2.17,2.13,6.88,2.28,4.86,92
06/12/2009,150.55,2.05,2.17,2.13,6.89,2.29,4.86,91
06/11/2009,150.45,2.08,2.18,2.13,6.9,2.29,4.86,91
06/10/2009,150.53,2.05,2.18,2.13,6.91,2.29,4.86,96
06/09/2009,150.45,2.07,2.19,2.14,6.95,2.3,4.86,92
06/08/2009,150.31,2.11,2.19,2.14,6.96,2.3,4.86,91
06/05/2009,150.42,2.07,2.19,2.15,6.98,2.31,4.86,89
06/04/2009,150.87,1.93,2.19,2.15,7.01,2.31,4.86,93
06/03/2009,151.3,1.8,2.2,2.16,7.05,2.31,4.86,93
06/02/2009,151.21,1.82,2.21,2.17,7.09,2.32,4.86,89
06/01/2009,151.12,1.84,2.22,2.18,7.14,2.33,4.87,92
05/29/2009,151.16,1.83,2.22,2.18,7.15,2.34,4.87,90
05/28/2009,150.94,1.9,2.22,2.18,7.16,2.34,4.87,92
05/27/2009,150.88,1.91,2.22,2.18,7.17,2.34,4.87,0
05/26/2009,150.86,1.91,2.23,2.19,7.21,2.34,4.87,0
05/25/2009,150.8,1.92,2.23,2.19,7.23,2.35,4.87,0
05/22/2009,151.16,1.81,2.24,2.2,7.26,2.35,4.87,0
05/21/2009,151.25,1.78,2.24,2.2,7.28,2.36,4.87,86
05/20/2009,151.13,1.82,2.24,2.2,7.29,2.36,4.87,0
05/19/2009,151.2,1.79,2.25,2.21,7.33,2.36,4.87,0
05/18/2009,151.39,1.73,2.25,2.22,7.36,2.37,4.87,0
05/15/2009,151.27,1.76,2.26,2.22,7.37,2.37,4.87,0
05/14/2009,151.22,1.78,2.26,2.22,7.38,2.38,4.87,0
05/13/2009,151.19,1.78,2.26,2.22,7.39,2.38,4.87,0
05/12/2009,150.94,1.85,2.27,2.23,7.43,2.38,4.87,0
05/11/2009,151.11,1.8,2.27,2.23,7.45,2.38,4.87,0
05/08/2009,151.14,1.79,2.28,2.24,7.47,2.39,4.87,0
05/07/2009,150.93,1.85,2.28,2.24,7.47,2.4,4.87,0
05/06/2009,150.99,1.83,2.28,2.24,7.49,2.4,4.87,0
05/05/2009,150.81,1.87,2.29,2.25,7.53,2.4,4.87,0
05/04/2009,150.61,1.88,2.05,2.02,6.42,2.15,5.02,0
05/01/2009,150.74,1.84,2.06,2.02,6.44,2.16,5.02,0
04/30/2009,150.74,1.84,2.06,2.02,6.44,2.17,5.02,0
04/29/2009,150.77,1.83,2.06,2.02,6.46,2.17,5.02,0
04/28/2009,150.75,1.83,2.06,2.02,6.47,2.17,5.02,0
04/27/2009,150.55,1.89,2.07,2.03,6.52,2.17,5.02,0
04/24/2009,150.56,1.88,2.08,2.04,6.53,2.18,5.02,0
04/23/2009,150.36,1.94,2.08,2.04,6.53,2.18,5.02,0
04/22/2009,150.26,1.98,2.08,2.04,6.54,2.19,5.02,0
04/21/2009,150.34,1.94,2.07,2.03,6.51,2.19,5.02,0
04/20/2009,150.44,1.9,2.07,2.03,6.53,2.19,5.02,0
04/17/2009,150.15,2,2.07,2.03,6.53,2.2,5.02,0
04/16/2009,150.42,1.91,2.07,2.03,6.56,2.2,5.02,0
04/15/2009,150.46,1.89,2.08,2.04,6.57,2.21,5.02,0
04/14/2009,150.23,1.96,2.08,2.04,6.6,2.21,5.02,91
04/13/2009,150.16,1.98,2.09,2.05,6.61,2.21,5.02,0
04/10/2009,150.16,1.98,2.09,2.05,6.61,2.22,5.02,0
04/09/2009,150.16,1.98,2.09,2.05,6.61,2.22,5.02,0
04/08/2009,150.08,2,2.09,2.05,6.62,2.23,5.02,0
04/07/2009,149.98,2.03,2.09,2.05,6.63,2.23,5.02,0
04/06/2009,149.84,2.06,2.11,2.06,6.7,2.23,5.02,0
04/03/2009,149.79,2.08,2.11,2.07,6.71,2.24,5.02,0
04/02/2009,149.9,2.04,2.11,2.07,6.73,2.24,5.02,0
04/01/2009,150.38,1.8,1.94,1.9,5.9,2.05,5.1,0
03/31/2009,150.33,1.81,1.94,1.91,5.94,2.05,5.1,0
03/30/2009,150.26,1.83,1.95,1.91,5.95,2.05,5.1,0
03/27/2009,150.18,1.86,1.95,1.91,5.96,2.06,5.1,0
03/26/2009,149.95,1.94,1.95,1.92,5.96,2.06,5.1,0
03/25/2009,149.93,1.94,1.95,1.92,5.97,2.07,5.1,0
03/24/2009,149.9,1.94,1.96,1.92,6.01,2.07,5.1,0
03/23/2009,150.08,1.88,1.97,1.93,6.03,2.07,5.1,0
03/20/2009,150.13,1.86,1.97,1.93,6.05,2.08,5.1,0
03/19/2009,149.83,1.96,1.97,1.93,6.05,2.08,5.1,0
03/18/2009,149.75,1.98,1.97,1.93,6.05,2.09,5.1,0
03/17/2009,149.7,1.99,1.98,1.94,6.09,2.09,5.1,0
03/16/2009,149.77,1.96,1.98,1.94,6.11,2.09,5.1,0
03/13/2009,149.78,1.96,1.99,1.95,6.12,2.1,5.1,0
03/12/2009,149.72,1.97,1.99,1.95,6.13,2.1,5.1,0
03/11/2009,149.56,2.03,1.99,1.95,6.14,2.1,5.1,0
03/10/2009,149.59,2.01,1.99,1.96,6.16,2.11,5.1,0
03/09/2009,149.69,1.97,2,1.96,6.18,2.11,5.1,0
03/06/2009,149.92,1.89,2,1.96,6.21,2.12,5.1,0
03/05/2009,149.89,1.9,2,1.97,6.22,2.12,5.1,0
03/04/2009,149.9,1.89,2.01,1.97,6.23,2.12,5.1,0
03/03/2009,149.89,1.89,2.01,1.98,6.27,2.13,5.1,0
03/02/2009,149.79,1.92,2,1.97,6.23,2.12,5.11,0
02/27/2009,149.5,2.02,2.01,1.97,6.23,2.12,5.11,0
02/26/2009,149.45,2.03,2.01,1.97,6.24,2.13,5.11,0
02/25/2009,149.63,1.97,2.01,1.97,6.26,2.13,5.11,0
02/24/2009,149.53,1.99,2.02,1.98,6.3,2.13,5.11,0
02/23/2009,149.52,1.99,2.02,1.98,6.31,2.14,5.11,11
02/20/2009,149.5,2,2.03,1.99,6.32,2.14,5.11,0
02/19/2009,149.29,2.06,2.03,1.99,6.33,2.15,5.11,82
02/18/2009,149.49,2,2.03,1.99,6.35,2.15,5.11,0
02/17/2009,149.58,1.96,2.04,2,6.39,2.15,5.11,24
02/16/2009,149.44,2,2.04,2,6.4,2.15,5.11,9
02/13/2009,149.26,2.06,2.04,2,6.41,2.16,5.11,82
02/12/2009,149.38,2.02,2.05,2.01,6.42,2.17,5.11,15
02/11/2009,149.24,2.06,2.05,2.01,6.43,2.17,5.11,0
02/10/2009,149.03,2.12,2.06,2.01,6.46,2.17,5.11,32
02/09/2009,149.09,2.1,2.06,2.02,6.48,2.17,5.11,0
02/06/2009,149.13,2.08,2.06,2.02,6.5,2.18,5.11,17
02/05/2009,149.05,2.11,2.07,2.02,6.51,2.18,5.11,79
02/04/2009,148.94,2.14,2.07,2.03,6.52,2.19,5.11,28
02/03/2009,148.73,2.2,2.08,2.03,6.55,2.19,5.11,0
02/02/2009,148.74,2.09,1.73,1.69,4.89,1.82,4.89,1
01/30/2009,148.64,2.13,1.73,1.69,4.9,1.82,4.89,73
01/29/2009,148.55,2.16,1.73,1.7,4.91,1.83,4.89,30
01/28/2009,148.35,2.24,1.74,1.7,4.91,1.83,4.89,23
01/27/2009,148.03,2.35,1.74,1.7,4.91,1.83,4.89,61
01/26/2009,147.95,2.38,1.74,1.7,4.92,1.84,4.89,37
01/23/2009,148.3,2.23,1.74,1.7,4.95,1.84,4.89,28
01/22/2009,148.3,2.23,1.74,1.71,4.96,1.85,4.89,42
01/21/2009,148.29,2.23,1.75,1.71,4.97,1.85,4.89,60
01/20/2009,148.2,2.26,1.76,1.72,5,1.85,4.89,40
01/19/2009,148.2,2.25,1.76,1.72,5.02,1.85,4.89,80
01/16/2009,148.27,2.22,1.76,1.72,5.03,1.86,4.89,43
01/15/2009,148.2,2.25,1.76,1.73,5.04,1.87,4.89,26
01/14/2009,148.19,2.25,1.77,1.73,5.05,1.87,4.89,58
01/13/2009,148.11,2.27,1.78,1.74,5.09,1.87,4.89,56
01/12/2009,148.11,2.26,1.78,1.74,5.1,1.87,4.89,52
01/09/2009,148.07,2.28,1.78,1.74,5.1,1.88,4.89,41
01/08/2009,147.88,2.35,1.78,1.74,5.11,1.88,4.89,58
01/07/2009,147.62,2.44,1.78,1.74,5.11,1.89,4.89,57
01/06/2009,147.33,2.55,1.79,1.75,5.13,1.89,4.89,74
01/05/2009,147.28,2.56,1.79,1.75,5.15,1.89,4.89,38
01/02/2009,147.18,2.48,1.62,1.58,4.38,1.71,4.79,37
01/01/2009,147.08,2.52,1.62,1.58,4.38,1.71,4.79,0
12/31/2008,147.08,2.52,1.62,1.58,4.38,1.72,4.79,0
12/30/2008,147.08,2.52,1.62,1.58,4.38,1.72,4.79,10
12/29/2008,147.07,2.52,1.62,1.58,4.39,1.72,4.79,10
12/23/2008,147.09,2.5,1.63,1.59,4.43,1.74,4.79,25
12/22/2008,146.97,2.54,1.64,1.6,4.46,1.74,4.79,28
12/19/2008,146.88,2.58,1.64,1.6,4.46,1.75,4.79,26
12/18/2008,146.7,2.62,1.66,1.62,4.53,1.75,4.79,37
12/17/2008,146.65,2.64,1.66,1.62,4.54,1.75,4.79,23
12/16/2008,146.21,2.81,1.67,1.62,4.55,1.76,4.79,10
12/15/2008,146.13,2.84,1.67,1.63,4.56,1.76,4.79,10
12/12/2008,146.09,2.85,1.67,1.63,4.57,1.77,4.79,23
12/11/2008,146.1,2.85,1.68,1.63,4.59,1.77,4.79,37
12/10/2008,145.98,2.89,1.68,1.63,4.59,1.77,4.79,23
12/09/2008,145.78,2.96,1.69,1.64,4.62,1.78,4.79,25
12/08/2008,145.86,2.92,1.69,1.64,4.63,1.78,4.79,23
12/05/2008,146.21,2.77,1.69,1.65,4.66,1.79,4.79,10
12/04/2008,146.18,2.78,1.7,1.65,4.67,1.79,4.79,23
12/03/2008,146.28,2.74,1.7,1.65,4.69,1.79,4.79,23
12/02/2008,146.18,2.76,1.71,1.66,4.72,1.8,4.79,23
12/01/2008,146.17,2.75,1.69,1.65,4.65,1.78,4.81,34
11/28/2008,146.1,2.77,1.7,1.65,4.66,1.79,4.81,23
11/27/2008,145.95,2.83,1.7,1.65,4.67,1.79,4.81,23
11/26/2008,146.02,2.8,1.7,1.66,4.68,1.79,4.81,25
11/25/2008,145.9,2.83,1.71,1.66,4.71,1.8,4.81,26
11/24/2008,145.9,2.83,1.71,1.67,4.72,1.8,4.81,45
11/21/2008,146.06,2.76,1.72,1.67,4.74,1.81,4.81,26
11/20/2008,146.21,2.69,1.72,1.67,4.76,1.81,4.81,42
11/19/2008,145.99,2.78,1.72,1.67,4.76,1.81,4.81,36
11/18/2008,145.91,2.8,1.73,1.68,4.8,1.82,4.81,63
11/17/2008,145.9,2.8,1.73,1.68,4.81,1.82,4.81,51
11/14/2008,145.81,2.83,1.73,1.69,4.82,1.83,4.81,42
11/13/2008,145.69,2.87,1.74,1.69,4.82,1.83,4.81,53
11/12/2008,145.7,2.87,1.74,1.69,4.84,1.83,4.81,51
11/11/2008,145.5,2.93,1.75,1.7,4.87,1.84,4.81,26
11/10/2008,145.39,2.97,1.75,1.7,4.87,1.84,4.81,13
11/07/2008,145.29,3.01,1.75,1.7,4.88,1.85,4.81,41
11/06/2008,145.17,3.05,1.76,1.7,4.89,1.85,4.81,0
11/05/2008,144.98,3.12,1.76,1.71,4.89,1.85,4.81,3
11/04/2008,144.92,3.13,1.77,1.71,4.93,1.86,4.81,3
11/03/2008,144.83,3.01,1.55,1.5,3.98,1.62,4.65,24
10/31/2008,144.95,2.94,1.55,1.51,4,1.62,4.65,0
10/30/2008,144.95,2.94,1.56,1.51,4.01,1.63,4.65,0
10/29/2008,144.97,2.92,1.56,1.51,4.02,1.63,4.65,3
10/28/2008,144.91,2.94,1.56,1.52,4.05,1.63,4.65,23
10/27/2008,144.91,2.93,1.57,1.52,4.06,1.63,4.65,17
10/24/2008,144.78,2.99,1.57,1.52,4.07,1.64,4.65,10
10/23/2008,144.64,3.04,1.57,1.53,4.07,1.65,4.65,16
10/22/2008,144.59,3.06,1.57,1.53,4.08,1.65,4.65,35
10/21/2008,144.42,3.12,1.58,1.53,4.11,1.65,4.65,30
10/20/2008,144.3,3.17,1.59,1.54,4.11,1.65,4.65,32
10/17/2008,144.27,3.18,1.59,1.54,4.12,1.66,4.65,21
10/16/2008,144.32,3.15,1.59,1.54,4.14,1.66,4.65,16
10/15/2008,143.84,3.36,1.59,1.54,4.13,1.67,4.65,3
10/14/2008,143.72,3.4,1.6,1.55,4.16,1.67,4.65,7
10/13/2008,143.86,3.33,1.6,1.55,4.18,1.67,4.65,32
10/10/2008,144.12,3.21,1.61,1.56,4.2,1.68,4.65,6
10/09/2008,143.88,3.31,1.61,1.56,4.2,1.68,4.65,32
10/08/2008,144.04,3.23,1.61,1.56,4.22,1.69,4.65,17
10/07/2008,143.7,3.36,1.62,1.57,4.24,1.69,4.65,17
10/06/2008,143.84,3.3,1.62,1.57,4.26,1.69,4.65,41
10/03/2008,143.39,3.49,1.63,1.57,4.25,1.7,4.65,23
10/02/2008,143.2,3.57,1.63,1.57,4.25,1.7,4.65,39
10/01/2008,142.86,3.71,1.63,1.57,4.25,1.71,4.67,40
09/30/2008,142.74,3.74,1.64,1.58,4.28,1.71,4.67,16
09/29/2008,142.72,3.75,1.64,1.58,4.29,1.71,4.67,28
09/26/2008,142.21,3.97,1.64,1.58,4.28,1.72,4.67,34
09/25/2008,141.87,4.11,1.65,1.58,4.28,1.72,4.67,50
09/24/2008,141.93,4.08,1.65,1.59,4.29,1.72,4.67,58
09/23/2008,141.63,4.19,1.65,1.59,4.31,1.73,4.67,56
09/22/2008,141.44,4.27,1.66,1.59,4.31,1.73,4.67,36
09/19/2008,141.62,4.18,1.66,1.59,4.33,1.74,4.67,50
09/18/2008,141.95,4.03,1.66,1.6,4.35,1.74,4.67,36
09/17/2008,142.03,3.99,1.67,1.6,4.37,1.74,4.67,36
09/16/2008,142.07,3.95,1.67,1.61,4.4,1.75,4.67,36
09/15/2008,141.54,4.17,1.68,1.61,4.39,1.75,4.67,0
09/12/2008,141.46,4.2,1.68,1.61,4.4,1.76,4.67,14
09/11/2008,141.62,4.12,1.68,1.61,4.42,1.76,4.67,86
09/10/2008,141.62,4.12,1.68,1.62,4.43,1.76,4.67,91
09/09/2008,141.54,4.13,1.69,1.62,4.46,1.77,4.67,65
09/08/2008,141.48,4.15,1.69,1.63,4.47,1.77,4.67,91
09/05/2008,141.61,4.09,1.7,1.63,4.49,1.78,4.67,51
09/04/2008,141.42,4.16,1.7,1.63,4.49,1.78,4.67,43
09/03/2008,141.25,4.23,1.7,1.63,4.5,1.78,4.67,79
09/02/2008,141.2,4.23,1.71,1.64,4.53,1.78,4.67,81
09/01/2008,141.31,4.17,1.73,1.66,4.63,1.81,4.72,94
08/29/2008,141.12,4.25,1.74,1.67,4.64,1.82,4.72,80
08/28/2008,141.02,4.28,1.74,1.67,4.65,1.82,4.72,80
08/27/2008,141.14,4.23,1.74,1.67,4.66,1.82,4.72,81
08/26/2008,141.32,4.13,1.75,1.68,4.71,1.82,4.72,71
08/25/2008,141.17,4.18,1.75,1.68,4.71,1.83,4.72,34
08/22/2008,140.95,4.27,1.76,1.68,4.72,1.84,4.72,91
08/21/2008,141.03,4.23,1.76,1.69,4.73,1.84,4.72,78
08/20/2008,141.2,4.15,1.76,1.69,4.75,1.84,4.72,96
08/19/2008,141.18,4.14,1.77,1.7,4.79,1.84,4.72,93
08/18/2008,141.18,4.13,1.77,1.7,4.8,1.85,4.72,94
08/15/2008,141.14,4.15,1.77,1.7,4.81,1.85,4.72,26
08/14/2008,141.05,4.18,1.78,1.71,4.82,1.86,4.72,94
08/13/2008,141.06,4.16,1.78,1.71,4.83,1.86,4.72,94
08/12/2008,140.94,4.2,1.79,1.72,4.86,1.86,4.72,96
08/11/2008,140.8,4.25,1.79,1.72,4.87,1.87,4.72,95
08/08/2008,140.88,4.21,1.79,1.72,4.88,1.87,4.72,92
08/07/2008,140.74,4.26,1.8,1.72,4.89,1.88,4.72,73
08/06/2008,140.41,4.39,1.8,1.72,4.89,1.88,4.72,87
08/05/2008,140.33,4.4,1.81,1.73,4.92,1.88,4.72,90
08/04/2008,140.31,4.4,1.81,1.73,4.93,1.88,4.72,94
08/01/2008,140.26,4.41,1.83,1.75,5,1.91,4.76,92
07/31/2008,140.27,4.4,1.83,1.75,5.02,1.91,4.76,91
07/30/2008,140.11,4.46,1.83,1.76,5.02,1.91,4.76,89
07/29/2008,139.99,4.49,1.84,1.76,5.05,1.92,4.76,82
07/28/2008,139.93,4.5,1.84,1.76,5.06,1.92,4.76,82
07/25/2008,139.75,4.57,1.85,1.77,5.07,1.93,4.76,93
07/24/2008,139.74,4.57,1.84,1.76,5.06,1.93,4.76,92
07/23/2008,139.35,4.72,1.85,1.76,5.06,1.93,4.76,95
07/22/2008,139.27,4.73,1.86,1.77,5.1,1.94,4.76,95
07/21/2008,139.17,4.76,1.86,1.77,5.1,1.94,4.76,93
07/18/2008,139.34,4.68,1.86,1.78,5.12,1.95,4.76,88
07/17/2008,139.71,4.53,1.86,1.78,5.15,1.95,4.76,92
07/16/2008,139.8,4.49,1.87,1.79,5.17,1.95,4.76,79
07/15/2008,139.78,4.47,1.88,1.79,5.2,1.96,4.76,88
07/14/2008,139.61,4.54,1.88,1.8,5.21,1.96,4.76,95
07/11/2008,139.54,4.56,1.88,1.8,5.22,1.97,4.76,74
07/10/2008,139.57,4.54,1.88,1.8,5.23,1.97,4.76,84
07/09/2008,139.45,4.58,1.88,1.8,5.23,1.97,4.76,77
07/08/2008,139.46,4.55,1.89,1.81,5.26,1.97,4.76,73
07/07/2008,139.49,4.54,1.89,1.81,5.28,1.98,4.76,84
07/04/2008,139.38,4.57,1.89,1.81,5.29,1.99,4.76,80
07/03/2008,138.83,4.79,1.9,1.81,5.28,1.99,4.76,31
07/02/2008,138.77,4.8,1.9,1.81,5.29,1.99,4.76,80
07/01/2008,138.9,4.72,1.82,1.74,4.93,1.9,4.76,51
06/30/2008,138.76,4.77,1.81,1.72,4.9,1.9,4.76,85
06/27/2008,139.15,4.6,1.81,1.73,4.92,1.91,4.76,96
06/26/2008,139.13,4.61,1.81,1.73,4.94,1.91,4.76,94
06/25/2008,138.87,4.71,1.81,1.73,4.94,1.91,4.76,91
06/24/2008,138.88,4.68,1.82,1.74,4.97,1.91,4.76,88
06/23/2008,138.82,4.7,1.83,1.74,4.98,1.92,4.76,92
06/20/2008,138.69,4.75,1.83,1.75,4.99,1.93,4.76,90
06/19/2008,138.47,4.83,1.83,1.75,4.99,1.93,4.76,94
06/18/2008,138.61,4.76,1.83,1.75,5.01,1.93,4.76,88
06/17/2008,138.54,4.77,1.84,1.76,5.05,1.93,4.76,90
06/16/2008,138.38,4.83,1.84,1.76,5.05,1.94,4.76,91
06/13/2008,138.5,4.77,1.85,1.76,5.07,1.94,4.76,87
06/12/2008,138.65,4.7,1.85,1.77,5.09,1.95,4.76,73
06/11/2008,138.73,4.67,1.85,1.77,5.1,1.95,4.76,75
06/10/2008,138.54,4.72,1.86,1.78,5.13,1.95,4.76,61
06/09/2008,138.43,4.76,1.86,1.78,5.14,1.96,4.76,52
06/06/2008,138.68,4.65,1.87,1.78,5.17,1.96,4.76,39
06/05/2008,138.76,4.61,1.87,1.79,5.18,1.97,4.76,47
06/04/2008,139.36,4.36,1.87,1.79,5.22,1.97,4.76,89
06/03/2008,139.18,4.42,1.88,1.8,5.25,1.97,4.76,91
06/02/2008,139.4,4.32,1.88,1.8,5.25,1.97,4.75,95
05/30/2008,139.21,4.39,1.88,1.8,5.25,1.98,4.75,95
05/29/2008,139.16,4.41,1.88,1.8,5.27,1.98,4.75,90
05/28/2008,139.38,4.31,1.89,1.81,5.29,1.98,4.75,60
05/27/2008,139.36,4.3,1.89,1.82,5.33,1.99,4.75,97
05/26/2008,139.37,4.29,1.9,1.82,5.34,1.99,4.75,24
05/23/2008,139.38,4.28,1.9,1.82,5.35,2,4.75,46
05/22/2008,139.37,4.28,1.9,1.83,5.36,2,4.75,82
05/21/2008,139.52,4.21,1.91,1.83,5.38,2,4.75,89
05/20/2008,139.75,4.1,1.91,1.84,5.43,2.01,4.75,74
05/19/2008,139.65,4.14,1.92,1.84,5.44,2.01,4.75,90
05/16/2008,139.75,4.09,1.92,1.84,5.46,2.02,4.75,65
05/15/2008,139.7,4.1,1.92,1.85,5.47,2.02,4.75,58
05/14/2008,139.83,4.05,1.92,1.85,5.48,2.02,4.75,63
05/13/2008,140.02,3.96,1.93,1.86,5.52,2.02,4.75,76
05/12/2008,140.2,3.88,1.93,1.86,5.54,2.03,4.75,57
05/09/2008,140.35,3.82,1.94,1.86,5.56,2.04,4.75,80
05/08/2008,140.24,3.86,1.94,1.87,5.57,2.04,4.75,53
05/07/2008,140.06,3.92,1.94,1.87,5.58,2.04,4.75,63
05/06/2008,140.05,3.91,1.95,1.88,5.61,2.04,4.75,60
05/05/2008,139.84,3.98,1.95,1.88,5.62,2.05,4.75,25
05/02/2008,139.85,3.97,1.89,1.82,5.33,1.98,4.66,51
04/30/2008,139.99,3.91,1.89,1.82,5.35,1.99,4.66,85
04/29/2008,139.98,3.91,1.89,1.82,5.37,1.99,4.66,90
04/28/2008,139.77,3.97,1.9,1.83,5.4,2,4.66,80
04/25/2008,139.68,4,1.9,1.83,5.41,2,4.66,49
04/24/2008,139.59,4.03,1.91,1.83,5.42,2.01,4.66,93
04/23/2008,139.61,4.01,1.91,1.84,5.43,2.01,4.66,88
04/22/2008,139.45,4.06,1.92,1.84,5.46,2.01,4.66,93
04/21/2008,139.71,3.95,1.89,1.82,5.39,2.01,4.66,85
04/18/2008,139.5,4.03,1.89,1.82,5.39,2.02,4.66,61
04/17/2008,139.87,3.87,1.9,1.83,5.42,2.03,4.66,64
04/16/2008,140.1,3.78,1.9,1.83,5.44,2.03,4.66,3
04/15/2008,140.25,3.71,1.91,1.84,5.49,2.03,4.66,56
04/14/2008,140.42,3.63,1.91,1.84,5.51,2.03,4.66,63
04/11/2008,140.39,3.64,1.91,1.85,5.52,2.04,4.66,45
04/10/2008,140.29,3.67,1.92,1.85,5.53,2.04,4.66,57
04/09/2008,140.14,3.73,1.92,1.85,5.53,2.05,4.66,34
04/08/2008,140.04,3.75,1.93,1.86,5.57,2.05,4.66,51
04/07/2008,140,3.76,1.93,1.86,5.58,2.05,4.66,33
04/04/2008,140.14,3.7,1.93,1.86,5.6,2.06,4.66,56
04/03/2008,140.07,3.72,1.93,1.86,5.59,2.06,4.66,77
04/02/2008,139.94,3.77,1.93,1.86,5.59,2.07,4.66,53
04/01/2008,140.07,3.73,1.69,1.63,4.49,1.79,4.34,42
03/31/2008,140.21,3.66,1.7,1.64,4.51,1.79,4.34,94
03/28/2008,140.26,3.63,1.7,1.64,4.52,1.8,4.34,61
03/27/2008,140.26,3.62,1.7,1.64,4.54,1.8,4.34,43
03/26/2008,140.17,3.66,1.71,1.65,4.54,1.8,4.34,37
03/25/2008,140.14,3.66,1.71,1.65,4.58,1.81,4.34,57
03/20/2008,140.42,3.53,1.72,1.66,4.6,1.82,4.34,47
03/19/2008,140.57,3.46,1.72,1.66,4.62,1.82,4.34,22
03/18/2008,140.67,3.41,1.72,1.67,4.63,1.83,4.34,28
03/17/2008,140.74,3.35,1.74,1.68,4.69,1.83,4.34,18
03/14/2008,140.56,3.42,1.74,1.68,4.7,1.84,4.34,33
03/13/2008,140.54,3.43,1.74,1.68,4.71,1.84,4.34,54
03/12/2008,140.48,3.45,1.74,1.69,4.72,1.84,4.34,33
03/11/2008,140.47,3.43,1.75,1.69,4.76,1.84,4.34,16
03/10/2008,140.59,3.38,1.75,1.7,4.77,1.85,4.34,34
03/07/2008,140.49,3.42,1.76,1.7,4.78,1.86,4.34,0
03/06/2008,140.47,3.42,1.76,1.7,4.79,1.86,4.34,31
03/05/2008,140.56,3.37,1.76,1.71,4.81,1.86,4.34,1
03/04/2008,140.66,3.32,1.77,1.71,4.85,1.86,4.34,47
03/03/2008,140.62,3.33,1.78,1.72,4.88,1.87,4.35,32
02/29/2008,140.74,3.27,1.78,1.72,4.89,1.88,4.35,45
02/28/2008,140.51,3.36,1.78,1.72,4.89,1.88,4.35,78
02/27/2008,140.22,3.47,1.78,1.72,4.89,1.88,4.35,76
02/26/2008,140.1,3.51,1.79,1.73,4.93,1.89,4.35,98
02/25/2008,140.2,3.46,1.8,1.74,4.94,1.89,4.35,98
02/22/2008,140.2,3.46,1.8,1.74,4.96,1.9,4.35,99
02/21/2008,140.1,3.49,1.8,1.74,4.96,1.9,4.35,84
02/20/2008,140.32,3.4,1.8,1.74,4.99,1.9,4.35,87
02/19/2008,140.44,3.33,1.81,1.75,5.03,1.91,4.35,87
02/18/2008,140.35,3.36,1.81,1.76,5.04,1.91,4.35,95
02/15/2008,140.54,3.28,1.82,1.76,5.06,1.92,4.35,96
02/14/2008,140.41,3.33,1.82,1.76,5.06,1.92,4.35,87
02/13/2008,140.52,3.28,1.82,1.77,5.08,1.92,4.35,94
02/12/2008,140.49,3.28,1.83,1.77,5.12,1.92,4.35,96
02/11/2008,140.63,3.22,1.83,1.78,5.13,1.93,4.35,96
02/08/2008,140.57,3.24,1.84,1.78,5.14,1.94,4.35,99
02/07/2008,140.54,3.24,1.84,1.78,5.16,1.94,4.35,65
02/06/2008,140.15,3.39,1.84,1.78,5.15,1.94,4.35,42
02/05/2008,140.18,3.36,1.85,1.79,5.19,1.94,4.35,96
02/04/2008,139.81,3.51,1.85,1.79,5.19,1.95,4.35,99
02/01/2008,139.83,3.49,1.8,1.74,4.96,1.89,4.23,91
01/31/2008,139.8,3.5,1.8,1.74,4.97,1.9,4.23,79
01/30/2008,139.53,3.61,1.81,1.74,4.97,1.9,4.23,81
01/29/2008,139.5,3.6,1.81,1.75,5.01,1.9,4.23,96
01/28/2008,139.59,3.56,1.82,1.75,5.03,1.9,4.23,100
01/25/2008,139.51,3.59,1.82,1.75,5.03,1.91,4.23,78
01/24/2008,139.44,3.61,1.82,1.76,5.04,1.92,4.23,92
01/23/2008,139.96,3.39,1.82,1.76,5.07,1.92,4.23,85
01/22/2008,139.63,3.51,1.83,1.77,5.1,1.92,4.23,81
01/21/2008,139.66,3.49,1.83,1.77,5.11,1.92,4.23,84
01/18/2008,139.39,3.6,1.84,1.77,5.11,1.93,4.23,38
01/17/2008,139.28,3.64,1.84,1.77,5.12,1.94,4.23,86
01/16/2008,139.2,3.66,1.84,1.78,5.13,1.94,4.23,91
01/15/2008,138.95,3.75,1.85,1.78,5.16,1.94,4.23,85
01/14/2008,138.82,3.79,1.85,1.79,5.16,1.94,4.23,99
01/11/2008,138.66,3.85,1.86,1.79,5.17,1.95,4.23,99
01/10/2008,138.59,3.87,1.86,1.79,5.18,1.95,4.23,85
01/09/2008,138.64,3.85,1.86,1.79,5.18,1.96,4.23,89
01/08/2008,138.39,3.93,1.86,1.79,5.21,1.96,4.23,99
01/07/2008,138.49,3.88,1.87,1.8,5.22,1.96,4.23,99
01/04/2008,138.5,3.88,1.87,1.8,5.24,1.97,4.23,99
01/03/2008,138.4,3.91,1.87,1.8,5.25,1.97,4.23,99
01/02/2008,138.27,3.96,1.81,1.74,4.98,1.91,4.12,96
12/31/2007,137.9,4.09,1.82,1.75,5,1.91,4.12,0
12/28/2007,137.88,4.09,1.82,1.75,5.01,1.92,4.12,18
12/27/2007,137.77,4.14,1.82,1.75,5.02,1.92,4.12,72
12/24/2007,137.82,4.1,1.83,1.76,5.05,1.93,4.12,0
12/21/2007,137.77,4.1,1.84,1.77,5.08,1.94,4.12,19
12/20/2007,137.86,4.06,1.84,1.77,5.1,1.94,4.12,73
12/19/2007,137.77,4.08,1.85,1.78,5.13,1.94,4.12,22
12/18/2007,137.69,4.09,1.86,1.78,5.17,1.95,4.12,72
12/17/2007,137.65,4.1,1.86,1.79,5.18,1.95,4.12,61
12/14/2007,137.61,4.11,1.86,1.79,5.19,1.96,4.12,72
12/13/2007,137.67,4.08,1.87,1.79,5.21,1.96,4.12,86
12/12/2007,137.68,4.07,1.87,1.8,5.22,1.96,4.12,30
12/11/2007,137.75,4.02,1.88,1.8,5.26,1.97,4.12,7
12/10/2007,137.67,4.05,1.88,1.81,5.27,1.97,4.12,33
12/07/2007,137.8,3.99,1.88,1.81,5.29,1.98,4.12,63
12/06/2007,138.09,3.87,1.89,1.82,5.31,1.98,4.12,82
12/05/2007,138.17,3.84,1.89,1.82,5.33,1.98,4.12,49
12/04/2007,138.11,3.84,1.9,1.83,5.36,1.99,4.12,54
12/03/2007,138.04,3.86,1.89,1.82,5.34,1.98,4.12,83
11/30/2007,137.92,3.9,1.9,1.82,5.35,1.99,4.12,83
11/29/2007,138.09,3.83,1.9,1.83,5.37,1.99,4.12,65
11/28/2007,137.91,3.9,1.9,1.83,5.38,2,4.12,51
11/27/2007,138.03,3.83,1.91,1.84,5.42,2,4.12,92
11/26/2007,138.06,3.82,1.91,1.84,5.43,2,4.12,99
11/23/2007,138.05,3.82,1.91,1.84,5.45,2.01,4.12,46
11/22/2007,138.07,3.8,1.92,1.85,5.46,2.01,4.12,77
11/21/2007,138.05,3.8,1.92,1.85,5.47,2.01,4.12,49
11/20/2007,137.79,3.89,1.93,1.86,5.5,2.02,4.12,57
11/19/2007,137.89,3.85,1.93,1.86,5.52,2.02,4.12,46
11/16/2007,137.69,3.92,1.93,1.86,5.52,2.03,4.12,90
11/15/2007,137.56,3.96,1.94,1.86,5.53,2.03,4.12,76
11/14/2007,137.42,4.01,1.94,1.86,5.53,2.03,4.12,86
11/13/2007,137.48,3.97,1.95,1.87,5.58,2.04,4.12,70
11/12/2007,137.53,3.95,1.95,1.88,5.59,2.04,4.12,67
11/09/2007,137.54,3.93,1.95,1.88,5.6,2.05,4.12,86
11/08/2007,137.42,3.97,1.96,1.88,5.61,2.05,4.12,46
11/07/2007,137.3,4.02,1.96,1.88,5.62,2.05,4.12,48
11/06/2007,137.17,4.05,1.97,1.89,5.65,2.06,4.12,72
11/05/2007,137.2,4.03,1.97,1.89,5.67,2.06,4.12,93
11/02/2007,137.14,4.05,1.97,1.89,5.68,2.07,4.12,95
11/01/2007,137.01,4.09,1.8,1.73,4.93,1.88,3.89,90
10/31/2007,136.86,4.14,1.8,1.73,4.94,1.89,3.89,98
10/30/2007,137.03,4.05,1.81,1.74,4.98,1.89,3.89,86
10/29/2007,137.06,4.03,1.82,1.75,4.99,1.89,3.89,60
10/26/2007,137.06,4.03,1.81,1.74,4.99,1.9,3.89,55
10/25/2007,137.12,3.99,1.82,1.75,5.01,1.9,3.89,62
10/24/2007,137.15,3.98,1.82,1.75,5.02,1.9,3.89,62
10/23/2007,136.93,4.05,1.83,1.76,5.05,1.91,3.89,80
10/22/2007,136.93,4.04,1.83,1.76,5.06,1.91,3.89,70
10/19/2007,136.83,4.08,1.83,1.76,5.07,1.92,3.89,66
10/18/2007,136.67,4.14,1.84,1.76,5.08,1.92,3.89,39
10/17/2007,136.49,4.21,1.84,1.76,5.08,1.92,3.89,34
10/16/2007,136.36,4.24,1.85,1.77,5.11,1.93,3.89,85
10/15/2007,136.28,4.27,1.85,1.77,5.12,1.93,3.89,47
10/12/2007,136.3,4.25,1.85,1.78,5.13,1.94,3.89,85
10/11/2007,136.49,4.17,1.85,1.78,5.15,1.94,3.89,47
10/10/2007,136.55,4.14,1.86,1.78,5.17,1.94,3.89,91
10/09/2007,136.59,4.11,1.87,1.79,5.21,1.95,3.89,82
10/08/2007,136.57,4.11,1.87,1.79,5.22,1.95,3.89,87
10/05/2007,136.6,4.09,1.87,1.8,5.23,1.96,3.89,75
10/04/2007,136.7,4.04,1.87,1.8,5.25,1.96,3.89,86
10/03/2007,136.56,4.09,1.88,1.8,5.26,1.96,3.89,76
10/02/2007,136.53,4.08,1.88,1.81,5.29,1.97,3.89,75
10/01/2007,136.53,4.08,1.89,1.82,5.31,1.97,3.92,69
09/28/2007,136.44,4.11,1.89,1.82,5.32,1.98,3.92,63
09/27/2007,136.33,4.15,1.89,1.82,5.33,1.98,3.92,44
09/26/2007,136.3,4.15,1.9,1.82,5.34,1.98,3.92,86
09/25/2007,136.4,4.09,1.91,1.83,5.38,1.99,3.92,86
09/24/2007,136.29,4.13,1.91,1.83,5.39,1.99,3.92,90
09/21/2007,136.28,4.13,1.91,1.84,5.4,2,3.92,78
09/20/2007,136.23,4.15,1.91,1.84,5.41,2,3.92,100
09/19/2007,136.25,4.13,1.92,1.84,5.43,2,3.92,83
09/18/2007,136.22,4.13,1.92,1.85,5.46,2.01,3.92,94
09/17/2007,136.33,4.07,1.93,1.85,5.48,2.01,3.92,100
09/14/2007,136.34,4.07,1.93,1.85,5.49,2.02,3.92,53
09/13/2007,136.26,4.09,1.93,1.86,5.5,2.02,3.92,79
09/12/2007,136.43,4.02,1.94,1.86,5.52,2.02,3.92,84
09/11/2007,136.51,3.97,1.94,1.87,5.56,2.02,3.92,99
09/10/2007,136.59,3.93,1.95,1.87,5.58,2.03,3.92,93
09/07/2007,136.53,3.95,1.95,1.87,5.59,2.04,3.92,28
09/06/2007,136.25,4.05,1.95,1.88,5.59,2.04,3.92,48
09/05/2007,136.24,4.05,1.95,1.88,5.6,2.04,3.92,84
09/04/2007,136.02,4.12,1.96,1.88,5.63,2.04,3.92,44
09/03/2007,136.01,4.12,1.96,1.89,5.63,2.05,3.95,74
08/31/2007,136.04,4.1,1.97,1.89,5.65,2.05,3.95,50
08/30/2007,136.09,4.08,1.97,1.89,5.66,2.06,3.95,52
08/29/2007,136.14,4.05,1.97,1.9,5.68,2.06,3.95,61
08/28/2007,136.07,4.06,1.98,1.9,5.71,2.06,3.95,76
08/27/2007,135.98,4.09,1.98,1.91,5.72,2.07,3.95,24
08/24/2007,135.94,4.1,1.99,1.91,5.74,2.07,3.95,84
08/23/2007,135.89,4.11,1.99,1.91,5.75,2.08,3.95,84
08/22/2007,135.85,4.13,1.99,1.91,5.76,2.08,3.95,65
08/21/2007,136.21,3.97,2,1.92,5.81,2.08,3.95,72
08/20/2007,136,4.05,2,1.92,5.82,2.08,3.95,71
08/17/2007,136,4.04,2.01,1.93,5.83,2.09,3.95,26
08/16/2007,135.89,4.08,2.01,1.93,5.84,2.1,3.95,39
08/15/2007,135.51,4.22,2.01,1.93,5.84,2.1,3.95,98
08/14/2007,135.3,4.28,2.02,1.94,5.87,2.1,3.95,94
08/13/2007,135.21,4.3,2.02,1.94,5.88,2.1,3.95,71
08/10/2007,135.28,4.27,2.02,1.94,5.89,2.11,3.95,80
08/09/2007,135.04,4.36,2.03,1.94,5.89,2.11,3.95,88
08/08/2007,134.8,4.44,2.03,1.94,5.9,2.12,3.95,92
08/07/2007,134.96,4.37,2.04,1.95,5.94,2.12,3.95,98
08/06/2007,135.02,4.33,2.04,1.96,5.96,2.12,3.95,80
08/03/2007,134.98,4.34,2.04,1.96,5.97,2.13,3.95,94
08/02/2007,134.83,4.4,2.05,1.96,5.98,2.13,3.95,74
08/01/2007,134.93,4.35,2.02,1.94,5.89,2.11,3.93,70
07/31/2007,134.85,4.37,2.03,1.95,5.93,2.11,3.93,85
07/30/2007,134.94,4.32,2.03,1.95,5.95,2.12,3.93,93
07/27/2007,134.88,4.34,2.04,1.95,5.96,2.12,3.93,19
07/26/2007,134.85,4.35,2.04,1.96,5.97,2.13,3.93,48
07/25/2007,134.62,4.43,2.04,1.96,5.97,2.13,3.93,81
07/24/2007,134.51,4.45,2.05,1.96,6,2.13,3.93,48
07/23/2007,134.45,4.47,2.05,1.96,6.01,2.13,3.93,38
07/20/2007,134.44,4.47,2.05,1.96,6.02,2.14,3.93,79
07/19/2007,134.24,4.54,2.05,1.97,6.02,2.15,3.93,72
07/18/2007,134.24,4.53,2.06,1.97,6.04,2.15,3.93,86
07/17/2007,134.11,4.56,2.07,1.98,6.07,2.15,3.93,52
07/16/2007,134.16,4.54,2.07,1.98,6.09,2.15,3.93,86
07/13/2007,134.07,4.56,2.07,1.98,6.1,2.16,3.93,99
07/12/2007,134.1,4.55,2.07,1.98,6.11,2.17,3.93,88
07/11/2007,134.15,4.52,2.08,1.99,6.13,2.17,3.93,100
07/10/2007,134.15,4.5,2.08,1.99,6.15,2.17,3.93,99
07/09/2007,133.98,4.56,2.08,1.99,6.15,2.17,3.93,100
07/06/2007,133.93,4.57,2.08,1.99,6.16,2.18,3.93,71
07/05/2007,133.97,4.55,2.09,1.99,6.18,2.18,3.93,95
07/04/2007,134.03,4.52,2.09,2,6.2,2.19,3.93,100
07/03/2007,134.08,4.49,2.1,2.01,6.24,2.19,3.93,99
07/02/2007,134.14,4.46,2.07,1.98,6.13,2.16,3.9,98
06/29/2007,134,4.5,2.07,1.98,6.13,2.17,3.9,94
06/28/2007,134.03,4.49,2.07,1.99,6.15,2.17,3.9,97
06/27/2007,134.11,4.45,2.08,1.99,6.17,2.17,3.9,98
06/26/2007,134,4.47,2.09,2,6.2,2.18,3.9,94
06/25/2007,133.96,4.48,2.09,2,6.21,2.18,3.9,99
06/22/2007,133.88,4.5,2.09,2,6.22,2.19,3.9,99
06/21/2007,133.83,4.52,2.09,2,6.24,2.19,3.9,87
06/20/2007,133.81,4.52,2.1,2.01,6.25,2.19,3.9,99
06/19/2007,133.88,4.48,2.1,2.01,6.29,2.2,3.9,96
06/18/2007,133.76,4.52,2.11,2.02,6.3,2.2,3.9,96
06/15/2007,133.71,4.53,2.11,2.02,6.31,2.21,3.9,72
06/14/2007,133.71,4.52,2.11,2.02,6.32,2.21,3.9,40
06/13/2007,133.66,4.53,2.11,2.02,6.33,2.21,3.9,62
06/12/2007,133.69,4.5,2.12,2.03,6.38,2.21,3.9,100
06/11/2007,133.75,4.48,2.12,2.03,6.39,2.22,3.9,95
06/08/2007,133.73,4.48,2.13,2.04,6.41,2.23,3.9,62
06/07/2007,133.74,4.47,2.13,2.04,6.42,2.23,3.9,91
06/06/2007,133.88,4.41,2.13,2.04,6.44,2.23,3.9,60
06/05/2007,133.69,4.46,2.14,2.05,6.47,2.23,3.9,96
06/04/2007,133.73,4.44,2.14,2.05,6.49,2.24,3.9,87
06/01/2007,133.69,4.45,2.14,2.04,6.45,2.23,3.9,84
05/31/2007,133.78,4.41,2.14,2.05,6.47,2.24,3.9,85
05/30/2007,133.83,4.39,2.14,2.05,6.48,2.24,3.9,100
05/29/2007,133.8,4.39,2.15,2.06,6.52,2.24,3.9,100
05/28/2007,133.81,4.37,2.15,2.06,6.54,2.24,3.9,9
05/25/2007,133.81,4.37,2.16,2.07,6.55,2.25,3.9,96
05/24/2007,133.91,4.33,2.16,2.07,6.57,2.26,3.9,96
05/23/2007,133.83,4.35,2.16,2.07,6.58,2.26,3.9,96
05/22/2007,133.87,4.32,2.17,2.08,6.62,2.26,3.9,90
05/21/2007,133.91,4.3,2.17,2.08,6.64,2.26,3.9,93
05/18/2007,133.91,4.29,2.17,2.09,6.66,2.27,3.9,96
05/17/2007,133.89,4.3,2.18,2.09,6.67,2.27,3.9,100
05/16/2007,133.9,4.29,2.18,2.09,6.68,2.28,3.9,100
05/15/2007,133.91,4.27,2.19,2.1,6.73,2.28,3.9,59
05/14/2007,134,4.23,2.19,2.1,6.74,2.28,3.9,100
05/11/2007,134.1,4.19,2.19,2.11,6.76,2.29,3.9,95
05/10/2007,134.08,4.19,2.2,2.11,6.78,2.29,3.9,95
05/09/2007,134.07,4.19,2.2,2.11,6.79,2.3,3.9,96
05/08/2007,134.05,4.18,2.21,2.12,6.83,2.3,3.9,100
05/07/2007,133.97,4.2,2.21,2.12,6.84,2.3,3.9,20
05/04/2007,134.03,4.17,2.21,2.12,6.86,2.31,3.9,95
05/03/2007,133.95,4.2,2.22,2.13,6.87,2.31,3.9,98
05/02/2007,133.98,4.19,1.82,1.74,5.09,1.9,4.2,96
04/30/2007,134.04,4.14,1.82,1.75,5.13,1.9,4.2,97
04/27/2007,133.93,4.18,1.83,1.75,5.14,1.91,4.2,66
04/26/2007,133.91,4.19,1.83,1.76,5.15,1.91,4.2,86
04/25/2007,133.97,4.15,1.83,1.75,5.16,1.91,4.2,100
04/24/2007,133.96,4.13,1.84,1.76,5.2,1.92,4.2,96
04/23/2007,133.93,4.14,1.84,1.77,5.21,1.92,4.2,99
04/20/2007,133.89,4.15,1.84,1.77,5.22,1.93,4.2,99
04/19/2007,133.88,4.15,1.82,1.75,5.15,1.93,4.2,0
04/18/2007,133.92,4.12,1.82,1.75,5.17,1.93,4.2,99
04/17/2007,133.86,4.13,1.83,1.76,5.2,1.94,4.2,93
04/16/2007,133.81,4.14,1.83,1.76,5.21,1.94,4.2,96
04/13/2007,133.77,4.16,1.84,1.76,5.22,1.95,4.2,96
04/12/2007,133.82,4.13,1.84,1.77,5.23,1.95,4.2,68
04/11/2007,133.86,4.11,1.84,1.77,5.25,1.95,4.2,100
04/10/2007,133.85,4.09,1.85,1.78,5.28,1.96,4.2,96
04/05/2007,133.91,4.06,1.85,1.78,5.3,1.97,4.2,78
04/04/2007,133.93,4.05,1.85,1.78,5.31,1.97,4.2,97
04/03/2007,133.87,4.07,1.86,1.78,5.32,1.97,4.2,76
04/02/2007,133.82,4.06,1.68,1.62,4.53,1.77,4.23,88
03/30/2007,133.86,4.04,1.69,1.62,4.54,1.77,4.23,80
03/29/2007,133.86,4.03,1.69,1.62,4.55,1.78,4.23,95
03/28/2007,133.91,4,1.69,1.63,4.56,1.78,4.23,98
03/27/2007,133.85,4.01,1.7,1.63,4.6,1.78,4.23,67
03/26/2007,133.88,3.99,1.7,1.64,4.61,1.78,4.23,100
03/23/2007,133.87,3.99,1.71,1.64,4.62,1.79,4.23,100
03/22/2007,133.91,3.96,1.7,1.64,4.63,1.8,4.23,100
03/21/2007,133.89,3.96,1.71,1.64,4.64,1.8,4.23,95
03/20/2007,133.86,3.96,1.72,1.65,4.67,1.8,4.23,94
03/19/2007,133.82,3.97,1.72,1.65,4.68,1.8,4.23,95
03/16/2007,133.87,3.94,1.72,1.66,4.7,1.81,4.23,96
03/15/2007,133.86,3.94,1.72,1.66,4.71,1.81,4.23,99
03/14/2007,133.94,3.89,1.73,1.66,4.72,1.82,4.23,100
03/13/2007,133.84,3.92,1.74,1.67,4.75,1.82,4.23,80
03/12/2007,133.79,3.94,1.74,1.67,4.76,1.82,4.23,62
03/09/2007,133.76,3.94,1.74,1.67,4.78,1.83,4.23,96
03/08/2007,133.81,3.92,1.74,1.68,4.79,1.83,4.23,95
03/07/2007,133.85,3.89,1.75,1.68,4.8,1.84,4.23,92
03/06/2007,133.83,3.88,1.75,1.69,4.84,1.84,4.23,99
03/05/2007,133.85,3.87,1.76,1.69,4.85,1.84,4.23,95
03/02/2007,133.83,3.87,1.76,1.69,4.86,1.85,4.23,93
03/01/2007,133.74,3.9,1.76,1.69,4.86,1.85,4.24,98
02/28/2007,133.7,3.92,1.76,1.7,4.87,1.85,4.24,100
02/27/2007,133.64,3.92,1.77,1.7,4.91,1.86,4.24,99
02/26/2007,133.54,3.96,1.77,1.71,4.91,1.86,4.24,99
02/23/2007,133.46,3.99,1.78,1.71,4.92,1.87,4.24,93
02/22/2007,133.39,4.02,1.78,1.71,4.93,1.87,4.24,72
02/21/2007,133.44,3.99,1.78,1.71,4.95,1.87,4.24,99
02/20/2007,133.39,3.99,1.79,1.72,4.98,1.87,4.24,100
02/19/2007,133.37,3.99,1.79,1.72,4.99,1.88,4.24,100
02/16/2007,133.39,3.98,1.79,1.73,5,1.89,4.24,96
02/15/2007,133.42,3.96,1.8,1.73,5.02,1.89,4.24,69
02/14/2007,133.32,3.99,1.8,1.73,5.03,1.89,4.24,94
02/13/2007,133.25,4,1.81,1.74,5.06,1.89,4.24,98
02/12/2007,133.28,3.99,1.81,1.74,5.07,1.9,4.24,99
02/09/2007,133.26,3.99,1.81,1.74,5.08,1.9,4.24,94
02/08/2007,133.3,3.97,1.82,1.75,5.1,1.91,4.24,99
02/07/2007,133.34,3.94,1.82,1.75,5.11,1.91,4.24,100
02/06/2007,133.33,3.93,1.83,1.76,5.15,1.91,4.24,100
02/05/2007,133.35,3.91,1.83,1.76,5.16,1.92,4.24,100
02/02/2007,133.3,3.93,1.83,1.76,5.17,1.92,4.24,100
02/01/2007,133.19,3.97,1.8,1.73,5.03,1.89,4.29,57
01/31/2007,133.13,3.99,1.8,1.73,5.04,1.89,4.29,100
01/30/2007,133.08,4,1.81,1.74,5.07,1.89,4.29,99
01/29/2007,133.05,4,1.81,1.74,5.08,1.9,4.29,97
01/26/2007,133.07,3.98,1.81,1.75,5.1,1.9,4.29,86
01/25/2007,133.06,3.98,1.81,1.74,5.1,1.91,4.29,92
01/24/2007,133.07,3.97,1.82,1.75,5.11,1.91,4.29,97
01/23/2007,133.08,3.95,1.83,1.76,5.15,1.91,4.29,96
01/22/2007,133.09,3.94,1.83,1.76,5.16,1.91,4.29,90
01/19/2007,133.01,3.97,1.83,1.76,5.17,1.92,4.29,92
01/18/2007,133,3.97,1.83,1.76,5.18,1.93,4.29,98
01/17/2007,133.04,3.94,1.84,1.77,5.19,1.93,4.29,86
01/16/2007,132.99,3.95,1.84,1.77,5.23,1.93,4.29,99
01/15/2007,132.97,3.95,1.85,1.78,5.24,1.93,4.29,96
01/12/2007,132.95,3.95,1.85,1.78,5.25,1.94,4.29,54
01/11/2007,133.01,3.92,1.85,1.78,5.27,1.95,4.29,93
01/10/2007,132.93,3.95,1.86,1.78,5.28,1.95,4.29,96
01/09/2007,132.91,3.94,1.86,1.79,5.3,1.95,4.29,86
01/08/2007,132.96,3.91,1.86,1.79,5.32,1.95,4.29,89
01/05/2007,112.91,3.92,1.77,1.7,4.94,1.86,4.29,100
01/04/2007,100.24,3.88,1.61,1.55,4.16,1.68,4.29,78
01/03/2007,100.21,3.89,1.61,1.55,4.17,1.69,4.29,98
01/02/2007,100.2,3.88,1.62,1.56,4.21,1.69,4.32,98
12/29/2006,132.9,3.89,1.62,1.56,4.22,1.7,4.32,94
12/28/2006,132.9,3.89,1.62,1.56,4.21,1.7,4.32,50
12/27/2006,132.9,3.88,1.62,1.56,4.22,1.7,4.32,96
12/22/2006,132.92,3.84,1.63,1.57,4.26,1.72,4.32,95
12/21/2006,132.9,3.84,1.63,1.57,4.27,1.72,4.32,100
12/20/2006,132.91,3.83,1.64,1.58,4.29,1.72,4.32,99
12/19/2006,132.86,3.82,1.65,1.59,4.34,1.73,4.32,100
12/18/2006,132.89,3.81,1.65,1.59,4.35,1.73,4.32,99
12/15/2006,132.96,3.77,1.66,1.6,4.37,1.74,4.32,100
12/14/2006,132.93,3.77,1.66,1.6,4.38,1.74,4.32,99
12/13/2006,132.97,3.74,1.66,1.6,4.39,1.74,4.32,100
12/12/2006,132.97,3.73,1.67,1.61,4.43,1.75,4.32,100
12/11/2006,132.96,3.72,1.67,1.61,4.44,1.75,4.32,100
12/08/2006,133.03,3.69,1.67,1.61,4.45,1.76,4.32,60
12/07/2006,133.02,3.68,1.68,1.62,4.46,1.76,4.32,100
12/06/2006,133.07,3.66,1.68,1.62,4.48,1.76,4.32,96
12/05/2006,133.11,3.62,1.69,1.63,4.51,1.76,4.32,95
12/04/2006,133.12,3.61,1.69,1.63,4.53,1.77,4.32,95
12/01/2006,132.98,3.67,1.69,1.63,4.53,1.78,4.31,49
11/30/2006,132.96,3.67,1.7,1.64,4.54,1.78,4.31,81
11/29/2006,132.97,3.66,1.7,1.64,4.55,1.78,4.31,86
11/28/2006,132.96,3.64,1.71,1.65,4.59,1.78,4.31,81
11/27/2006,132.88,3.68,1.71,1.65,4.6,1.79,4.31,100
11/24/2006,132.88,3.67,1.71,1.65,4.61,1.8,4.31,58
11/23/2006,132.8,3.7,1.72,1.65,4.62,1.8,4.31,100
11/22/2006,132.85,3.67,1.72,1.66,4.63,1.8,4.31,99
11/21/2006,132.77,3.69,1.73,1.67,4.66,1.8,4.31,100
11/20/2006,132.79,3.68,1.73,1.67,4.68,1.81,4.31,98
11/17/2006,132.69,3.71,1.73,1.67,4.68,1.81,4.31,99
11/16/2006,132.68,3.71,1.74,1.67,4.7,1.82,4.31,100
11/15/2006,132.66,3.72,1.74,1.68,4.71,1.82,4.31,100
11/14/2006,132.69,3.69,1.75,1.68,4.74,1.82,4.31,100
11/13/2006,132.64,3.7,1.75,1.69,4.75,1.83,4.31,100
11/10/2006,132.64,3.69,1.75,1.69,4.77,1.83,4.31,100
11/09/2006,132.52,3.74,1.75,1.69,4.77,1.84,4.31,100
11/08/2006,132.54,3.73,1.76,1.69,4.79,1.84,4.31,100
11/07/2006,132.52,3.72,1.77,1.7,4.82,1.84,4.31,100
11/06/2006,132.48,3.73,1.77,1.7,4.83,1.84,4.31,100
11/03/2006,132.54,3.7,1.77,1.71,4.85,1.85,4.31,94
11/02/2006,132.6,3.67,1.77,1.71,4.86,1.86,4.31,99
11/01/2006,132.63,3.65,1.78,1.71,4.87,1.86,4.31,98
10/31/2006,132.45,3.71,1.78,1.72,4.9,1.86,4.31,99
10/30/2006,132.41,3.72,1.79,1.72,4.91,1.86,4.31,100
10/27/2006,132.4,3.72,1.79,1.72,4.92,1.87,4.31,100
10/26/2006,132.33,3.74,1.79,1.72,4.92,1.87,4.31,100
10/25/2006,132.29,3.75,1.79,1.73,4.93,1.88,4.31,96
10/24/2006,132.3,3.74,1.8,1.73,4.97,1.88,4.31,100
10/23/2006,132.29,3.73,1.8,1.74,4.98,1.88,4.31,100
10/20/2006,132.34,3.7,1.8,1.74,4.99,1.89,4.31,100
10/19/2006,132.37,3.69,1.81,1.74,5.01,1.89,4.31,100
10/18/2006,132.43,3.66,1.81,1.75,5.02,1.9,4.31,100
10/17/2006,132.38,3.66,1.82,1.75,5.06,1.9,4.31,100
10/16/2006,132.32,3.68,1.82,1.76,5.07,1.9,4.31,100
10/13/2006,132.29,3.69,1.82,1.76,5.08,1.91,4.31,97
10/12/2006,132.32,3.67,1.83,1.76,5.09,1.91,4.31,100
10/11/2006,132.29,3.67,1.83,1.76,5.1,1.92,4.31,100
10/10/2006,132.29,3.66,1.84,1.77,5.14,1.92,4.31,100
10/09/2006,132.34,3.63,1.84,1.77,5.15,1.92,4.31,100
10/06/2006,132.41,3.6,1.84,1.78,5.17,1.93,4.31,100
10/05/2006,132.39,3.6,1.84,1.78,5.18,1.93,4.31,100
10/04/2006,132.38,3.6,1.85,1.78,5.19,1.93,4.31,52
10/03/2006,132.33,3.6,1.86,1.79,5.23,1.94,4.31,100
10/02/2006,132.31,3.61,1.79,1.72,4.93,1.86,4.31,53
09/29/2006,132.35,3.58,1.79,1.73,4.94,1.87,4.31,80
09/28/2006,132.36,3.57,1.79,1.73,4.95,1.87,4.31,100
09/27/2006,132.44,3.54,1.79,1.73,4.97,1.88,4.31,99
09/26/2006,132.42,3.53,1.8,1.74,5.01,1.88,4.31,100
09/25/2006,132.45,3.51,1.81,1.74,5.02,1.88,4.31,98
09/22/2006,132.28,3.58,1.81,1.75,5.03,1.89,4.31,100
09/21/2006,132.06,3.67,1.81,1.75,5.03,1.89,4.31,100
09/20/2006,132.08,3.65,1.81,1.75,5.04,1.9,4.31,100
09/19/2006,132.01,3.66,1.82,1.76,5.08,1.9,4.31,100
09/18/2006,131.9,3.71,1.82,1.76,5.08,1.9,4.31,100
09/15/2006,132.01,3.65,1.83,1.76,5.1,1.91,4.31,100
09/14/2006,131.97,3.67,1.83,1.77,5.11,1.91,4.31,100
09/13/2006,131.98,3.65,1.83,1.77,5.12,1.92,4.31,100
09/12/2006,131.9,3.67,1.84,1.78,5.16,1.92,4.31,99
09/11/2006,131.93,3.65,1.84,1.78,5.17,1.92,4.31,100
09/08/2006,131.99,3.62,1.85,1.78,5.19,1.93,4.31,100
09/07/2006,131.92,3.65,1.85,1.78,5.2,1.93,4.31,100
09/06/2006,131.96,3.62,1.85,1.79,5.21,1.94,4.31,99
09/05/2006,132.03,3.58,1.86,1.8,5.25,1.94,4.31,99
09/04/2006,132.09,3.55,1.86,1.8,5.27,1.94,4.31,100
09/01/2006,132.05,3.56,1.84,1.77,5.15,1.92,4.34,96
08/31/2006,132.05,3.55,1.84,1.78,5.17,1.92,4.34,99
08/30/2006,132.06,3.54,1.84,1.78,5.18,1.93,4.34,100
08/29/2006,132.01,3.55,1.85,1.79,5.21,1.93,4.34,100
08/28/2006,132.04,3.53,1.85,1.79,5.23,1.93,4.34,97
08/25/2006,132.03,3.53,1.86,1.79,5.24,1.94,4.34,100
08/24/2006,132,3.54,1.86,1.8,5.25,1.94,4.34,95
08/23/2006,131.96,3.55,1.86,1.8,5.26,1.94,4.34,95
08/22/2006,131.93,3.55,1.87,1.81,5.3,1.95,4.34,100
08/21/2006,131.72,3.63,1.87,1.81,5.3,1.95,4.34,100
08/18/2006,131.65,3.65,1.88,1.81,5.31,1.96,4.34,100
08/17/2006,131.68,3.64,1.88,1.81,5.33,1.96,4.34,100
08/16/2006,131.64,3.65,1.88,1.82,5.34,1.96,4.34,100
08/15/2006,131.59,3.65,1.89,1.82,5.37,1.97,4.34,100
08/14/2006,131.53,3.67,1.89,1.83,5.38,1.97,4.34,100
08/11/2006,131.61,3.63,1.9,1.83,5.4,1.98,4.34,100
08/10/2006,131.7,3.59,1.9,1.83,5.42,1.98,4.34,100
08/09/2006,131.66,3.6,1.9,1.83,5.43,1.98,4.34,100
08/08/2006,131.68,3.58,1.91,1.84,5.47,1.99,4.34,100
08/07/2006,131.67,3.58,1.91,1.85,5.48,1.99,4.34,100
08/04/2006,131.65,3.58,1.91,1.85,5.49,2,4.34,96
08/03/2006,131.56,3.61,1.92,1.85,5.5,2,4.34,100
08/02/2006,131.67,3.56,1.92,1.85,5.52,2,4.34,100
08/01/2006,131.63,3.56,1.92,1.85,5.52,2,4.34,96
07/31/2006,131.62,3.56,1.92,1.86,5.53,2,4.34,99
07/28/2006,131.66,3.54,1.92,1.86,5.54,2.01,4.34,100
07/27/2006,131.61,3.55,1.93,1.86,5.55,2.01,4.34,100
07/26/2006,131.49,3.6,1.93,1.86,5.56,2.01,4.34,100
07/25/2006,131.57,3.55,1.94,1.87,5.6,2.01,4.34,95
07/24/2006,131.53,3.56,1.94,1.87,5.62,2.02,4.34,100
07/21/2006,131.52,3.56,1.94,1.88,5.63,2.03,4.34,100
07/20/2006,131.42,3.6,1.95,1.88,5.64,2.03,4.34,100
07/19/2006,131.31,3.64,1.95,1.88,5.64,2.03,4.34,92
07/18/2006,131.35,3.6,1.96,1.89,5.69,2.03,4.34,100
07/17/2006,131.42,3.57,1.96,1.89,5.7,2.04,4.34,100
07/14/2006,131.42,3.56,1.96,1.9,5.72,2.04,4.34,100
07/13/2006,131.28,3.61,1.97,1.9,5.72,2.05,4.34,100
07/12/2006,131.16,3.66,1.97,1.9,5.73,2.05,4.34,100
07/11/2006,131.19,3.63,1.97,1.9,5.75,2.05,4.34,100
07/10/2006,131.12,3.65,1.97,1.9,5.76,2.06,4.34,100
07/07/2006,131.13,3.64,1.98,1.91,5.77,2.06,4.34,100
07/06/2006,131.06,3.67,1.98,1.91,5.78,2.07,4.34,95
07/05/2006,131.09,3.65,1.98,1.91,5.8,2.07,4.34,92
07/04/2006,131.16,3.61,1.99,1.92,5.84,2.07,4.34,100
07/03/2006,131.11,3.61,1.92,1.85,5.5,1.99,4.31,100
06/30/2006,131.1,3.61,1.92,1.85,5.52,2,4.31,99
06/29/2006,131.13,3.59,1.92,1.86,5.53,2,4.31,100
06/28/2006,131.05,3.62,1.91,1.85,5.51,2.01,4.31,100
06/27/2006,131.01,3.62,1.92,1.86,5.55,2.01,4.31,93
06/26/2006,131.07,3.59,1.93,1.86,5.56,2.01,4.31,100
06/23/2006,131.14,3.56,1.93,1.86,5.58,2.02,4.31,100
06/22/2006,131.2,3.53,1.93,1.87,5.6,2.02,4.31,100
06/21/2006,131.21,3.52,1.93,1.87,5.61,2.02,4.31,100
06/20/2006,131.27,3.48,1.94,1.88,5.65,2.03,4.31,100
06/19/2006,131.3,3.46,1.94,1.88,5.66,2.03,4.31,100
06/16/2006,131.39,3.42,1.95,1.88,5.68,2.04,4.31,99
06/15/2006,131.34,3.44,1.95,1.89,5.69,2.04,4.31,100
06/14/2006,131.42,3.4,1.95,1.89,5.71,2.04,4.31,100
06/13/2006,131.46,3.37,1.96,1.9,5.75,2.05,4.31,100
06/12/2006,131.39,3.39,1.96,1.9,5.76,2.05,4.31,100
06/09/2006,131.35,3.4,1.97,1.9,5.77,2.06,4.31,100
06/08/2006,131.19,3.46,1.97,1.9,5.78,2.06,4.31,100
06/07/2006,131.07,3.51,1.97,1.91,5.78,2.06,4.31,100
06/06/2006,131.05,3.5,1.98,1.91,5.82,2.07,4.31,100
06/05/2006,131.16,3.45,1.98,1.92,5.84,2.07,4.31,99
06/02/2006,131.19,3.43,1.99,1.92,5.86,2.08,4.31,100
06/01/2006,131.09,3.47,1.98,1.91,5.82,2.07,4.32,99
05/31/2006,131.16,3.44,1.98,1.92,5.84,2.07,4.32,99
05/30/2006,131.21,3.4,1.99,1.93,5.88,2.08,4.32,99
05/29/2006,131.29,3.36,1.99,1.93,5.9,2.08,4.32,79
05/26/2006,131.34,3.34,2,1.93,5.92,2.09,4.32,100
05/25/2006,131.34,3.34,2,1.94,5.93,2.09,4.32,99
05/24/2006,131.32,3.34,2,1.94,5.94,2.09,4.32,99
05/23/2006,131.26,3.35,2.01,1.95,5.98,2.1,4.32,100
05/22/2006,131.28,3.34,2.01,1.95,5.99,2.1,4.32,100
05/19/2006,131.15,3.38,2.02,1.95,6,2.11,4.32,100
05/18/2006,131.12,3.39,2.02,1.95,6.01,2.11,4.32,99
05/17/2006,131.01,3.43,2.02,1.95,6.02,2.11,4.32,100
05/16/2006,131.04,3.4,2.03,1.96,6.06,2.11,4.32,100
05/15/2006,130.96,3.43,2.03,1.97,6.07,2.12,4.32,100
05/12/2006,130.81,3.48,2.04,1.97,6.08,2.13,4.32,100
05/11/2006,130.73,3.51,2.04,1.97,6.09,2.13,4.32,100
05/10/2006,130.81,3.47,2.04,1.97,6.11,2.13,4.32,100
05/09/2006,130.71,3.5,2.05,1.98,6.14,2.13,4.32,100
05/08/2006,130.76,3.47,2.05,1.98,6.16,2.14,4.32,100
05/05/2006,130.78,3.46,2.05,1.99,6.17,2.14,4.32,100
05/04/2006,130.7,3.49,2.06,1.99,6.18,2.15,4.32,100
05/03/2006,130.76,3.46,2.06,1.99,6.2,2.15,4.32,100
05/02/2006,130.67,3.47,2.04,1.97,6.12,2.12,4.29,100
04/28/2006,130.66,3.47,2.04,1.98,6.13,2.14,4.29,99
04/27/2006,130.55,3.51,2.05,1.98,6.14,2.14,4.29,100
04/26/2006,130.62,3.48,2.05,1.98,6.15,2.14,4.29,99
04/25/2006,130.68,3.43,2.05,1.99,6.19,2.14,4.29,99
04/24/2006,130.82,3.38,2.06,1.99,6.22,2.15,4.29,100
04/21/2006,130.84,3.36,2.06,1.99,6.23,2.15,4.29,100
04/20/2006,130.8,3.38,2.06,2,6.24,2.16,4.29,100
04/19/2006,130.78,3.38,2.04,1.98,6.19,2.16,4.29,100
04/18/2006,130.73,3.38,2.05,1.99,6.23,2.16,4.29,100
04/13/2006,130.7,3.39,2.06,1.99,6.24,2.18,4.29,100
04/12/2006,130.83,3.34,2.06,1.99,6.26,2.18,4.29,100
04/11/2006,130.8,3.34,2.06,1.99,6.27,2.18,4.29,100
04/10/2006,130.72,3.35,2.07,2.01,6.33,2.19,4.29,100
04/07/2006,130.76,3.33,2.08,2.01,6.34,2.19,4.29,100
04/06/2006,130.76,3.33,2.08,2.01,6.36,2.2,4.29,100
04/05/2006,130.62,3.37,2.08,2.01,6.37,2.2,4.29,98
04/04/2006,130.55,3.39,2.09,2.02,6.4,2.2,4.29,100
04/03/2006,130.49,3.39,1.91,1.85,5.58,2.01,4.47,99
03/31/2006,130.59,3.34,1.92,1.86,5.6,2.02,4.47,100
03/30/2006,130.58,3.34,1.92,1.86,5.61,2.02,4.47,100
03/29/2006,130.63,3.32,1.92,1.86,5.63,2.02,4.47,100
03/28/2006,130.66,3.29,1.93,1.87,5.67,2.03,4.47,100
03/27/2006,130.87,3.2,1.93,1.87,5.69,2.03,4.47,100
03/24/2006,130.78,3.23,1.94,1.88,5.7,2.04,4.47,100
03/23/2006,130.81,3.21,1.94,1.88,5.72,2.04,4.47,100
03/22/2006,130.78,3.22,1.93,1.87,5.7,2.04,4.47,100
03/21/2006,130.69,3.24,1.94,1.88,5.74,2.05,4.47,100
03/20/2006,130.71,3.23,1.94,1.88,5.75,2.05,4.47,100
03/17/2006,130.62,3.26,1.95,1.89,5.76,2.06,4.47,97
03/16/2006,130.69,3.23,1.95,1.89,5.77,2.06,4.47,100
03/15/2006,130.72,3.21,1.95,1.89,5.79,2.06,4.47,100
03/14/2006,130.75,3.19,1.96,1.9,5.83,2.07,4.47,100
03/13/2006,130.68,3.21,1.96,1.9,5.84,2.07,4.47,100
03/10/2006,130.7,3.2,1.97,1.91,5.85,2.08,4.47,100
03/09/2006,130.74,3.18,1.97,1.91,5.87,2.08,4.47,100
03/08/2006,130.72,3.18,1.97,1.91,5.88,2.08,4.47,100
03/07/2006,130.72,3.17,1.98,1.92,5.92,2.08,4.47,100
03/06/2006,130.72,3.16,1.98,1.92,5.94,2.09,4.47,100
03/03/2006,130.72,3.16,1.99,1.93,5.95,2.1,4.47,99
03/02/2006,130.78,3.13,1.99,1.93,5.96,2.1,4.47,100
03/01/2006,130.87,3.06,1.77,1.72,5.04,1.86,4.5,99
02/28/2006,130.86,3.06,1.78,1.73,5.07,1.87,4.5,100
02/27/2006,130.88,3.04,1.78,1.73,5.09,1.87,4.5,100
02/24/2006,130.93,3.01,1.79,1.73,5.1,1.88,4.5,100
02/23/2006,130.95,3,1.79,1.74,5.11,1.88,4.5,100
02/22/2006,131.03,2.96,1.79,1.74,5.13,1.88,4.5,100
02/21/2006,131.02,2.95,1.8,1.75,5.16,1.88,4.5,100
02/20/2006,131.08,2.92,1.8,1.75,5.18,1.89,4.5,100
02/17/2006,131.02,2.94,1.8,1.75,5.19,1.9,4.5,100
02/16/2006,130.95,2.97,1.81,1.75,5.2,1.9,4.5,100
02/15/2006,130.99,2.95,1.81,1.76,5.21,1.9,4.5,100
02/14/2006,130.91,2.97,1.82,1.77,5.24,1.9,4.5,100
02/13/2006,130.9,2.97,1.82,1.77,5.26,1.91,4.5,100
02/10/2006,130.96,2.94,1.82,1.77,5.27,1.91,4.5,100
02/09/2006,130.86,2.98,1.83,1.77,5.28,1.92,4.5,100
02/08/2006,130.86,2.97,1.83,1.78,5.29,1.92,4.5,100
02/07/2006,130.85,2.96,1.84,1.78,5.33,1.92,4.5,100
02/06/2006,130.8,2.98,1.84,1.79,5.34,1.93,4.5,100
02/03/2006,130.73,3.01,1.84,1.79,5.35,1.93,4.5,98
02/02/2006,130.69,3.02,1.84,1.79,5.36,1.94,4.5,100
02/01/2006,130.73,2.99,1.8,1.74,5.15,1.89,4.57,100
01/31/2006,130.72,2.98,1.8,1.75,5.18,1.89,4.57,100
01/30/2006,130.71,2.98,1.81,1.75,5.2,1.89,4.57,100
01/27/2006,130.8,2.94,1.81,1.76,5.21,1.9,4.57,100
01/26/2006,130.83,2.92,1.81,1.76,5.23,1.9,4.57,100
01/25/2006,130.8,2.93,1.81,1.76,5.23,1.91,4.57,100
01/24/2006,130.81,2.91,1.82,1.77,5.26,1.91,4.57,100
01/23/2006,130.79,2.92,1.82,1.77,5.27,1.91,4.57,100
01/20/2006,130.81,2.9,1.82,1.77,5.29,1.92,4.57,100
01/19/2006,130.81,2.89,1.83,1.78,5.3,1.92,4.57,100
01/18/2006,130.88,2.86,1.83,1.78,5.32,1.93,4.57,80
01/17/2006,130.95,2.82,1.84,1.79,5.36,1.93,4.57,100
01/16/2006,130.9,2.83,1.84,1.79,5.37,1.93,4.57,100
01/13/2006,130.89,2.84,1.84,1.79,5.38,1.94,4.57,100
01/12/2006,130.88,2.83,1.85,1.8,5.39,1.94,4.57,100
01/11/2006,130.79,2.87,1.85,1.8,5.4,1.94,4.57,100
01/10/2006,130.84,2.84,1.85,1.8,5.43,1.95,4.57,100
01/09/2006,130.92,2.8,1.86,1.81,5.45,1.95,4.57,100
01/06/2006,130.92,2.79,1.86,1.81,5.46,1.96,4.57,100
01/05/2006,130.92,2.79,1.86,1.81,5.47,1.96,4.57,100
01/04/2006,130.85,2.82,1.86,1.81,5.48,1.96,4.57,99
01/03/2006,130.58,2.92,1.87,1.82,5.5,1.97,4.57,99
01/02/2006,130.58,2.89,1.64,1.59,4.41,1.72,4.58,100
12/30/2005,130.67,2.84,1.64,1.6,4.42,1.73,4.58,42
12/29/2005,130.61,2.86,1.64,1.6,4.43,1.73,4.58,100
12/28/2005,130.63,2.85,1.65,1.6,4.44,1.74,4.58,100
12/27/2005,130.56,2.87,1.65,1.61,4.48,1.74,4.58,72
12/23/2005,130.53,2.88,1.66,1.61,4.49,1.75,4.58,65
12/22/2005,130.52,2.87,1.66,1.61,4.5,1.75,4.58,100
12/21/2005,130.54,2.86,1.66,1.62,4.51,1.76,4.58,100
12/20/2005,130.56,2.83,1.67,1.63,4.56,1.76,4.58,100
12/19/2005,130.58,2.82,1.68,1.63,4.57,1.76,4.58,100
12/16/2005,130.59,2.81,1.68,1.63,4.58,1.77,4.58,100
12/15/2005,130.57,2.81,1.68,1.64,4.59,1.77,4.58,100
12/14/2005,130.57,2.81,1.69,1.64,4.6,1.77,4.58,100
12/13/2005,130.53,2.81,1.69,1.65,4.64,1.78,4.58,100
12/12/2005,130.54,2.8,1.7,1.65,4.65,1.78,4.58,100
12/09/2005,130.54,2.8,1.7,1.65,4.66,1.79,4.58,93
12/08/2005,130.62,2.76,1.7,1.66,4.68,1.79,4.58,98
12/07/2005,130.67,2.73,1.7,1.66,4.69,1.79,4.58,100
12/06/2005,130.64,2.73,1.71,1.67,4.73,1.8,4.58,100
12/05/2005,130.62,2.74,1.72,1.67,4.74,1.8,4.58,99
12/02/2005,130.63,2.73,1.72,1.67,4.75,1.81,4.58,99
12/01/2005,130.62,2.73,1.72,1.68,4.77,1.81,4.57,100
11/30/2005,130.45,2.8,1.72,1.68,4.77,1.81,4.57,99
11/29/2005,130.49,2.77,1.73,1.69,4.81,1.82,4.57,100
11/28/2005,130.47,2.77,1.74,1.69,4.82,1.82,4.57,100
11/25/2005,130.54,2.74,1.74,1.69,4.84,1.83,4.57,100
11/24/2005,130.54,2.73,1.74,1.69,4.85,1.83,4.57,98
11/23/2005,130.41,2.79,1.74,1.7,4.86,1.83,4.57,100
11/22/2005,130.32,2.81,1.75,1.7,4.89,1.84,4.57,100
11/21/2005,130.24,2.85,1.75,1.71,4.9,1.84,4.57,100
11/18/2005,130.24,2.84,1.76,1.71,4.91,1.85,4.57,100
11/17/2005,130.46,2.74,1.76,1.71,4.93,1.85,4.57,100
11/16/2005,130.53,2.7,1.76,1.72,4.95,1.85,4.57,100
11/15/2005,130.36,2.77,1.77,1.72,4.97,1.86,4.57,100
11/14/2005,130.38,2.75,1.77,1.73,4.99,1.86,4.57,100
11/11/2005,130.36,2.76,1.78,1.73,5,1.87,4.57,100
11/10/2005,130.32,2.77,1.78,1.73,5.01,1.87,4.57,100
11/09/2005,130.31,2.77,1.78,1.73,5.02,1.87,4.57,100
11/08/2005,130.38,2.73,1.79,1.74,5.06,1.87,4.57,100
11/07/2005,130.35,2.74,1.79,1.75,5.07,1.88,4.57,100
11/04/2005,130.48,2.68,1.8,1.75,5.09,1.89,4.57,100
11/03/2005,130.45,2.69,1.8,1.75,5.1,1.89,4.57,100
11/02/2005,130.39,2.71,1.8,1.75,5.11,1.89,4.57,100
11/01/2005,130.47,2.66,1.81,1.76,5.16,1.9,4.57,98
10/31/2005,130.47,2.65,1.81,1.77,5.17,1.9,4.57,99
10/28/2005,130.51,2.64,1.82,1.77,5.18,1.91,4.57,100
10/27/2005,130.55,2.61,1.82,1.77,5.2,1.91,4.57,100
10/26/2005,130.54,2.62,1.82,1.78,5.21,1.91,4.57,100
10/25/2005,130.69,2.54,1.83,1.78,5.25,1.91,4.57,100
10/24/2005,130.78,2.49,1.83,1.79,5.27,1.92,4.57,100
10/21/2005,130.76,2.5,1.83,1.79,5.28,1.93,4.57,100
10/20/2005,130.66,2.54,1.84,1.79,5.29,1.93,4.57,100
10/19/2005,130.79,2.48,1.84,1.8,5.3,1.93,4.57,99
10/18/2005,130.68,2.52,1.85,1.8,5.34,1.93,4.57,100
10/17/2005,130.67,2.52,1.85,1.8,5.35,1.94,4.57,100
10/14/2005,130.74,2.48,1.85,1.81,5.36,1.94,4.57,100
10/13/2005,130.71,2.49,1.85,1.81,5.37,1.95,4.57,100
10/12/2005,130.74,2.47,1.86,1.81,5.39,1.95,4.57,100
10/11/2005,130.72,2.47,1.87,1.82,5.42,1.95,4.57,100
10/10/2005,130.75,2.45,1.87,1.82,5.44,1.96,4.57,100
10/07/2005,130.7,2.47,1.87,1.83,5.45,1.96,4.57,100
10/06/2005,130.81,2.42,1.87,1.83,5.47,1.97,4.57,100
10/05/2005,130.81,2.42,1.88,1.83,5.48,1.97,4.57,99
10/04/2005,130.79,2.42,1.88,1.84,5.52,1.97,4.57,100
10/03/2005,130.75,2.43,1.88,1.84,5.51,1.97,4.58,98
09/30/2005,130.8,2.4,1.89,1.84,5.53,1.98,4.58,98
09/29/2005,130.8,2.4,1.89,1.85,5.54,1.98,4.58,100
09/28/2005,130.9,2.36,1.89,1.85,5.56,1.99,4.58,100
09/27/2005,130.95,2.32,1.9,1.86,5.6,1.99,4.58,98
09/26/2005,130.94,2.33,1.9,1.86,5.61,1.99,4.58,100
09/23/2005,131.04,2.28,1.91,1.86,5.63,2,4.58,100
09/22/2005,131.15,2.24,1.91,1.87,5.65,2,4.58,100
09/21/2005,131.12,2.24,1.91,1.87,5.66,2,4.58,100
09/20/2005,131.05,2.26,1.92,1.88,5.69,2.01,4.58,100
09/19/2005,130.99,2.28,1.92,1.88,5.7,2.01,4.58,100
09/16/2005,130.96,2.29,1.93,1.88,5.72,2.02,4.58,98
09/15/2005,130.98,2.28,1.93,1.89,5.73,2.02,4.58,100
09/14/2005,131.04,2.25,1.93,1.89,5.75,2.02,4.58,100
09/13/2005,131.02,2.25,1.94,1.9,5.78,2.03,4.58,100
09/12/2005,131.01,2.25,1.94,1.9,5.8,2.03,4.58,100
09/09/2005,131.11,2.21,1.94,1.9,5.82,2.04,4.58,100
09/08/2005,131.13,2.2,1.95,1.91,5.83,2.04,4.58,100
09/07/2005,131.11,2.2,1.95,1.91,5.84,2.04,4.58,100
09/06/2005,131.11,2.19,1.96,1.92,5.88,2.05,4.58,96
09/05/2005,131.16,2.17,1.96,1.92,5.9,2.05,4.58,100
09/02/2005,131.12,2.18,1.96,1.92,5.91,2.06,4.58,100
09/01/2005,131.04,2.21,1.93,1.89,5.76,2.02,4.52,100
08/31/2005,130.93,2.25,1.93,1.89,5.76,2.02,4.52,98
08/30/2005,130.8,2.29,1.94,1.9,5.8,2.02,4.52,98
08/29/2005,130.84,2.27,1.94,1.9,5.81,2.03,4.52,86
08/26/2005,130.85,2.26,1.94,1.9,5.82,2.04,4.52,100
08/25/2005,130.88,2.25,1.94,1.9,5.83,2.04,4.52,100
08/24/2005,130.85,2.26,1.95,1.9,5.84,2.04,4.52,100
08/23/2005,130.79,2.27,1.96,1.91,5.88,2.04,4.52,100
08/22/2005,130.81,2.26,1.96,1.92,5.89,2.05,4.52,100
08/19/2005,130.83,2.25,1.96,1.92,5.91,2.05,4.52,100
08/18/2005,130.83,2.25,1.96,1.92,5.92,2.06,4.52,100
08/17/2005,130.79,2.26,1.97,1.92,5.93,2.06,4.52,100
08/16/2005,130.73,2.27,1.97,1.93,5.97,2.06,4.52,100
08/15/2005,130.66,2.3,1.98,1.93,5.98,2.07,4.52,100
08/12/2005,130.58,2.33,1.98,1.94,5.99,2.07,4.52,100
08/11/2005,130.48,2.36,1.98,1.94,6,2.08,4.52,100
08/10/2005,130.45,2.37,1.98,1.94,6.01,2.08,4.52,100
08/09/2005,130.4,2.38,1.99,1.95,6.05,2.08,4.52,100
08/08/2005,130.39,2.38,2,1.95,6.06,2.08,4.52,100
08/05/2005,130.39,2.38,2,1.95,6.07,2.09,4.52,100
08/04/2005,130.47,2.35,2,1.96,6.09,2.1,4.52,100
08/03/2005,130.46,2.35,2,1.96,6.1,2.1,4.52,100
08/02/2005,130.44,2.34,2.01,1.97,6.14,2.1,4.52,100
08/01/2005,130.47,2.32,1.97,1.93,5.95,2.06,4.52,98
07/29/2005,130.58,2.28,1.97,1.93,5.97,2.06,4.52,100
07/28/2005,130.58,2.28,1.98,1.93,5.98,2.07,4.52,100
07/27/2005,130.61,2.26,1.98,1.94,6,2.07,4.52,100
07/26/2005,130.55,2.27,1.99,1.94,6.04,2.07,4.52,95
07/25/2005,130.63,2.24,1.99,1.95,6.05,2.08,4.52,100
07/22/2005,130.61,2.24,1.99,1.95,6.07,2.08,4.52,100
07/21/2005,130.55,2.26,2,1.95,6.08,2.09,4.52,100
07/20/2005,130.5,2.28,2,1.95,6.09,2.09,4.52,99
07/19/2005,130.47,2.28,2.01,1.96,6.13,2.09,4.52,100
07/18/2005,130.51,2.26,2.01,1.96,6.14,2.09,4.52,100
07/15/2005,130.44,2.29,2.01,1.97,6.15,2.1,4.52,100
07/14/2005,130.46,2.28,2.01,1.97,6.17,2.11,4.52,100
07/13/2005,130.49,2.26,2.02,1.97,6.18,2.11,4.52,100
07/12/2005,130.51,2.25,2.03,1.98,6.22,2.11,4.52,100
07/11/2005,130.54,2.23,2.02,1.98,6.21,2.11,4.52,100
07/08/2005,130.63,2.19,2.02,1.98,6.23,2.12,4.52,100
07/07/2005,130.65,2.18,2.03,1.98,6.25,2.12,4.52,100
07/06/2005,130.53,2.22,2.03,1.98,6.25,2.13,4.52,100
07/05/2005,130.5,2.23,2.04,1.99,6.29,2.13,4.52,100
07/04/2005,130.65,2.17,2.04,2,6.31,2.13,4.52,100
07/01/2005,130.79,2.08,1.81,1.77,5.24,1.9,4.54,100
06/30/2005,130.81,2.07,1.81,1.78,5.25,1.9,4.54,100
06/29/2005,130.83,2.06,1.82,1.78,5.26,1.91,4.54,100
06/28/2005,130.77,2.08,1.82,1.79,5.29,1.91,4.54,98
06/27/2005,130.81,2.05,1.83,1.79,5.31,1.91,4.54,100
06/24/2005,130.77,2.07,1.83,1.79,5.32,1.92,4.54,100
06/23/2005,130.76,2.07,1.83,1.8,5.33,1.92,4.54,100
06/22/2005,130.77,2.06,1.84,1.8,5.34,1.92,4.54,100
06/21/2005,130.67,2.09,1.84,1.81,5.38,1.93,4.54,100
06/20/2005,130.47,2.18,1.85,1.81,5.38,1.93,4.54,100
06/17/2005,130.4,2.2,1.85,1.81,5.39,1.94,4.54,100
06/16/2005,130.36,2.22,1.85,1.81,5.4,1.94,4.54,100
06/15/2005,130.43,2.18,1.85,1.81,5.42,1.94,4.54,100
06/14/2005,130.53,2.13,1.86,1.82,5.45,1.95,4.54,100
06/13/2005,130.54,2.12,1.86,1.82,5.47,1.95,4.54,100
06/10/2005,130.52,2.13,1.87,1.83,5.48,1.96,4.54,100
06/09/2005,130.56,2.11,1.87,1.83,5.49,1.96,4.54,62
06/08/2005,130.61,2.09,1.87,1.83,5.51,1.96,4.54,100
06/07/2005,130.51,2.12,1.88,1.84,5.54,1.97,4.54,100
06/06/2005,130.42,2.15,1.88,1.84,5.55,1.97,4.54,100
06/03/2005,130.42,2.15,1.89,1.85,5.56,1.98,4.54,64
06/02/2005,130.35,2.17,1.89,1.85,5.57,1.98,4.54,100
06/01/2005,130.34,2.17,1.89,1.85,5.59,1.98,4.55,42
05/31/2005,130.21,2.22,1.9,1.86,5.62,1.98,4.55,99
05/30/2005,130.14,2.25,1.9,1.86,5.63,1.99,4.55,100
05/27/2005,130.13,2.24,1.9,1.86,5.64,2,4.55,100
05/26/2005,130.09,2.26,1.91,1.87,5.65,2,4.55,100
05/25/2005,130.11,2.25,1.91,1.87,5.67,2,4.55,100
05/24/2005,130.02,2.27,1.92,1.88,5.7,2,4.55,100
05/23/2005,129.89,2.33,1.92,1.88,5.71,2.01,4.55,100
05/20/2005,129.86,2.33,1.92,1.88,5.72,2.01,4.55,100
05/19/2005,129.96,2.29,1.93,1.88,5.74,2.02,4.55,100
05/18/2005,129.97,2.28,1.93,1.89,5.75,2.02,4.55,100
05/17/2005,129.92,2.29,1.94,1.89,5.79,2.02,4.55,100
05/16/2005,129.92,2.29,1.94,1.9,5.8,2.03,4.55,100
05/13/2005,129.93,2.28,1.94,1.9,5.81,2.03,4.55,100
05/12/2005,129.9,2.29,1.95,1.9,5.83,2.04,4.55,100
05/11/2005,129.92,2.28,1.95,1.91,5.84,2.04,4.55,100
05/10/2005,129.88,2.29,1.96,1.91,5.88,2.04,4.55,100
05/09/2005,129.77,2.33,1.96,1.91,5.89,2.04,4.55,100
05/06/2005,129.78,2.32,1.96,1.92,5.9,2.05,4.55,100
05/05/2005,129.83,2.3,1.96,1.92,5.92,2.06,4.55,100
05/04/2005,129.79,2.31,1.97,1.92,5.93,2.06,4.55,99
05/03/2005,129.83,2.28,1.98,1.93,5.97,2.06,4.55,100
05/02/2005,129.75,2.3,1.94,1.89,5.77,2.02,4.55,49
04/29/2005,129.68,2.33,1.94,1.89,5.78,2.03,4.55,100
04/28/2005,129.69,2.32,1.94,1.9,5.8,2.03,4.55,100
04/27/2005,129.65,2.34,1.94,1.9,5.81,2.03,4.55,100
04/26/2005,129.58,2.35,1.95,1.91,5.84,2.04,4.55,78
04/25/2005,129.55,2.36,1.95,1.91,5.86,2.04,4.55,100
04/22/2005,129.53,2.37,1.96,1.91,5.87,2.05,4.55,100
04/21/2005,129.48,2.38,1.96,1.91,5.88,2.05,4.55,100
04/20/2005,129.5,2.37,1.96,1.92,5.89,2.05,4.55,100
04/19/2005,129.47,2.37,1.95,1.9,5.85,2.05,4.55,100
04/18/2005,129.45,2.38,1.95,1.9,5.86,2.06,4.55,100
04/15/2005,129.38,2.4,1.95,1.91,5.87,2.07,4.55,100
04/14/2005,129.26,2.45,1.95,1.91,5.88,2.07,4.55,100
04/13/2005,129.24,2.45,1.96,1.91,5.89,2.07,4.55,100
04/12/2005,129.18,2.47,1.97,1.92,5.93,2.07,4.55,100
04/11/2005,129.19,2.46,1.97,1.92,5.94,2.08,4.55,100
04/08/2005,129.15,2.47,1.97,1.92,5.95,2.08,4.55,100
04/07/2005,129.14,2.47,1.97,1.93,5.96,2.09,4.55,100
04/06/2005,129.05,2.5,1.98,1.93,5.97,2.09,4.55,100
04/05/2005,128.99,2.52,1.98,1.94,6.01,2.09,4.55,100
04/04/2005,128.98,2.52,1.99,1.94,6.02,2.1,4.55,100
04/01/2005,128.99,2.47,1.81,1.77,5.16,1.9,4.76,100
03/31/2005,128.86,2.52,1.81,1.77,5.16,1.9,4.76,100
03/30/2005,128.71,2.58,1.81,1.77,5.17,1.91,4.76,100
03/29/2005,128.65,2.6,1.82,1.78,5.2,1.91,4.76,100
03/24/2005,128.66,2.59,1.83,1.78,5.22,1.92,4.76,100
03/23/2005,128.63,2.6,1.83,1.78,5.23,1.93,4.76,100
03/22/2005,128.69,2.57,1.83,1.79,5.24,1.93,4.76,100
03/21/2005,128.63,2.57,1.84,1.79,5.29,1.93,4.76,100
03/18/2005,128.67,2.55,1.84,1.8,5.3,1.94,4.76,100
03/17/2005,128.71,2.53,1.85,1.8,5.32,1.94,4.76,100
03/16/2005,128.68,2.54,1.85,1.8,5.33,1.94,4.76,100
03/15/2005,128.77,2.49,1.86,1.81,5.37,1.95,4.76,100
03/14/2005,128.71,2.51,1.86,1.81,5.38,1.95,4.76,100
03/11/2005,128.74,2.5,1.86,1.82,5.39,1.96,4.76,100
03/10/2005,128.72,2.5,1.86,1.82,5.41,1.96,4.76,100
03/09/2005,128.69,2.51,1.87,1.82,5.42,1.96,4.76,100
03/08/2005,128.75,2.47,1.88,1.83,5.46,1.97,4.76,100
03/07/2005,128.75,2.47,1.88,1.83,5.47,1.97,4.76,100
03/04/2005,128.69,2.49,1.88,1.84,5.48,1.98,4.76,100
03/03/2005,128.58,2.53,1.88,1.84,5.49,1.98,4.76,100
03/02/2005,128.5,2.57,1.89,1.84,5.5,1.98,4.76,100
03/01/2005,128.49,2.56,1.9,1.85,5.56,1.99,4.76,90
02/28/2005,128.49,2.56,1.9,1.85,5.57,1.99,4.76,100
02/25/2005,128.45,2.57,1.9,1.86,5.58,2,4.76,100
02/24/2005,128.51,2.54,1.91,1.86,5.6,2,4.76,100
02/23/2005,128.52,2.53,1.9,1.86,5.6,2.01,4.76,100
02/22/2005,128.44,2.55,1.91,1.86,5.63,2.01,4.76,93
02/21/2005,128.41,2.56,1.91,1.87,5.64,2.01,4.76,100
02/18/2005,128.45,2.54,1.92,1.87,5.66,2.02,4.76,99
02/17/2005,128.49,2.52,1.92,1.87,5.67,2.02,4.76,100
02/16/2005,128.62,2.46,1.92,1.88,5.69,2.02,4.76,100
02/15/2005,128.55,2.48,1.93,1.88,5.73,2.03,4.76,100
02/14/2005,128.59,2.46,1.93,1.89,5.74,2.03,4.76,100
02/11/2005,128.63,2.44,1.94,1.89,5.76,2.04,4.76,100
02/10/2005,128.63,2.44,1.93,1.88,5.74,2.04,4.76,100
02/09/2005,128.55,2.47,1.93,1.88,5.74,2.04,4.76,100
02/08/2005,128.45,2.5,1.94,1.89,5.78,2.05,4.76,100
02/07/2005,128.49,2.48,1.94,1.89,5.79,2.05,4.76,100
02/04/2005,128.51,2.47,1.94,1.9,5.81,2.06,4.76,100
02/03/2005,128.41,2.51,1.95,1.9,5.82,2.06,4.76,100
02/02/2005,128.5,2.47,1.95,1.9,5.83,2.06,4.76,100
02/01/2005,128.49,2.41,1.74,1.7,4.86,1.83,4.65,100
01/31/2005,128.46,2.42,1.74,1.7,4.87,1.84,4.65,100
01/28/2005,128.47,2.41,1.74,1.7,4.88,1.84,4.65,100
01/27/2005,128.37,2.45,1.75,1.71,4.89,1.85,4.65,100
01/26/2005,128.43,2.42,1.75,1.71,4.9,1.85,4.65,100
01/25/2005,128.48,2.39,1.76,1.72,4.94,1.85,4.65,99
01/24/2005,128.44,2.4,1.76,1.72,4.95,1.86,4.65,100
01/21/2005,128.37,2.43,1.76,1.72,4.96,1.86,4.65,100
01/20/2005,128.33,2.44,1.76,1.72,4.97,1.87,4.65,99
01/19/2005,128.4,2.41,1.77,1.73,4.99,1.87,4.65,100
01/18/2005,128.34,2.42,1.78,1.73,5.02,1.87,4.65,100
01/17/2005,128.38,2.4,1.78,1.74,5.03,1.87,4.65,100
01/14/2005,128.34,2.42,1.78,1.74,5.04,1.88,4.65,100
01/13/2005,128.35,2.41,1.78,1.74,5.06,1.89,4.65,100
01/12/2005,128.24,2.45,1.79,1.74,5.06,1.89,4.65,100
01/11/2005,128.22,2.45,1.8,1.75,5.1,1.89,4.65,100
01/10/2005,128.23,2.44,1.8,1.75,5.11,1.89,4.65,100
01/07/2005,128.26,2.43,1.8,1.76,5.13,1.9,4.65,100
01/06/2005,128.17,2.46,1.8,1.76,5.13,1.9,4.65,100
01/05/2005,128.02,2.52,1.81,1.76,5.14,1.91,4.65,93
01/04/2005,128.05,2.5,1.81,1.77,5.18,1.91,4.65,100
01/03/2005,128.03,2.49,1.73,1.69,4.82,1.82,4.79,99
12/31/2004,128.03,2.48,1.73,1.69,4.83,1.83,4.79,0
12/30/2004,127.98,2.5,1.74,1.69,4.84,1.84,4.79,100
12/29/2004,127.97,2.5,1.74,1.7,4.85,1.84,4.79,100
12/28/2004,128.1,2.43,1.75,1.7,4.89,1.84,4.79,63
12/27/2004,128.05,2.45,1.75,1.71,4.91,1.84,4.79,90
12/24/2004,128.08,2.43,1.75,1.71,4.92,1.85,4.79,0
12/23/2004,128.07,2.43,1.76,1.71,4.93,1.85,4.79,100
12/22/2004,127.99,2.46,1.76,1.72,4.94,1.86,4.79,100
12/21/2004,128.02,2.45,1.76,1.72,4.97,1.86,4.79,100
12/20/2004,128.11,2.39,1.77,1.73,4.99,1.86,4.79,100
12/17/2004,128.03,2.43,1.77,1.73,5,1.87,4.79,100
12/16/2004,128.14,2.38,1.78,1.73,5.02,1.87,4.79,100
12/15/2004,128.23,2.33,1.78,1.74,5.04,1.88,4.79,100
12/14/2004,128.17,2.35,1.79,1.75,5.07,1.88,4.79,100
12/13/2004,128.16,2.35,1.79,1.75,5.08,1.88,4.79,100
12/10/2004,128.15,2.35,1.79,1.75,5.09,1.89,4.79,100
12/09/2004,128.17,2.34,1.79,1.75,5.11,1.89,4.79,100
12/08/2004,128.09,2.37,1.8,1.76,5.12,1.9,4.79,100
12/07/2004,128.13,2.34,1.81,1.76,5.16,1.9,4.79,100
12/06/2004,128.1,2.35,1.81,1.77,5.17,1.9,4.79,100
12/03/2004,127.97,2.4,1.81,1.77,5.17,1.91,4.79,100
12/02/2004,127.89,2.43,1.81,1.77,5.18,1.91,4.79,100
12/01/2004,128,2.37,1.77,1.73,4.99,1.87,4.72,87
11/30/2004,127.92,2.4,1.78,1.74,5.03,1.87,4.72,100
11/29/2004,127.84,2.43,1.78,1.74,5.04,1.87,4.72,100
11/26/2004,127.92,2.39,1.79,1.75,5.05,1.88,4.72,100
11/25/2004,127.91,2.39,1.79,1.75,5.06,1.89,4.72,100
11/24/2004,127.83,2.42,1.79,1.75,5.07,1.89,4.72,100
11/23/2004,127.74,2.45,1.8,1.76,5.11,1.89,4.72,100
11/22/2004,127.72,2.46,1.8,1.76,5.12,1.89,4.72,100
11/19/2004,127.67,2.47,1.81,1.76,5.13,1.9,4.72,100
11/18/2004,127.59,2.5,1.81,1.76,5.14,1.9,4.72,100
11/17/2004,127.67,2.47,1.81,1.77,5.15,1.91,4.72,100
11/16/2004,127.65,2.46,1.82,1.78,5.19,1.91,4.72,100
11/15/2004,127.73,2.42,1.82,1.78,5.2,1.91,4.72,100
11/12/2004,127.67,2.45,1.83,1.78,5.21,1.92,4.72,100
11/11/2004,127.64,2.46,1.83,1.78,5.23,1.92,4.72,100
11/10/2004,127.54,2.5,1.83,1.79,5.23,1.93,4.72,100
11/09/2004,127.47,2.52,1.84,1.79,5.27,1.93,4.72,100
11/08/2004,127.36,2.56,1.84,1.8,5.27,1.93,4.72,100
11/05/2004,127.41,2.54,1.84,1.8,5.29,1.94,4.72,100
11/04/2004,127.55,2.47,1.85,1.8,5.31,1.94,4.72,100
11/03/2004,127.45,2.51,1.85,1.8,5.32,1.95,4.72,99
11/02/2004,127.44,2.5,1.86,1.81,5.35,1.95,4.72,100
11/01/2004,127.48,2.48,1.86,1.82,5.38,1.95,4.75,100
10/29/2004,127.44,2.5,1.87,1.82,5.39,1.96,4.75,85
10/28/2004,127.38,2.52,1.87,1.82,5.4,1.97,4.75,100
10/27/2004,127.54,2.44,1.87,1.83,5.42,1.97,4.75,100
10/26/2004,127.54,2.44,1.88,1.83,5.45,1.97,4.75,98
10/25/2004,127.52,2.44,1.88,1.84,5.47,1.97,4.75,100
10/22/2004,127.41,2.48,1.88,1.84,5.47,1.98,4.75,100
10/21/2004,127.43,2.47,1.89,1.84,5.49,1.98,4.75,99
10/20/2004,127.44,2.46,1.89,1.84,5.5,1.99,4.75,100
10/19/2004,127.32,2.5,1.9,1.85,5.53,1.99,4.75,100
10/18/2004,127.36,2.48,1.9,1.85,5.55,1.99,4.75,100
10/15/2004,127.34,2.49,1.9,1.86,5.56,2,4.75,100
10/14/2004,127.26,2.52,1.9,1.86,5.56,2,4.75,100
10/13/2004,127.18,2.55,1.91,1.86,5.57,2.01,4.75,100
10/12/2004,127.2,2.53,1.91,1.87,5.61,2.01,4.75,100
10/11/2004,127.1,2.57,1.92,1.87,5.62,2.01,4.75,100
10/08/2004,127.09,2.57,1.92,1.87,5.63,2.02,4.75,100
10/07/2004,126.91,2.64,1.92,1.87,5.63,2.02,4.75,100
10/06/2004,126.9,2.64,1.92,1.87,5.65,2.03,4.75,100
10/05/2004,126.85,2.65,1.93,1.88,5.68,2.03,4.75,70
10/04/2004,126.78,2.67,1.93,1.88,5.69,2.03,4.75,100