Date,Index,Yield,Duration,ModDuration,Convexity,Maturity,CouponRate,QL
12/01/2008,153.34,3.16,3.58,3.47,16.48,3.93,4.71,47
11/28/2008,153.15,3.19,3.59,3.47,16.49,3.94,4.71,52
11/27/2008,152.94,3.23,3.59,3.48,16.5,3.94,4.71,59
11/26/2008,152.98,3.22,3.59,3.48,16.52,3.94,4.71,74
11/25/2008,152.71,3.26,3.6,3.48,16.57,3.94,4.71,49
11/24/2008,152.8,3.24,3.6,3.49,16.6,3.95,4.71,47
11/21/2008,153,3.2,3.6,3.49,16.63,3.96,4.71,38
11/20/2008,152.91,3.22,3.61,3.49,16.65,3.96,4.71,34
11/19/2008,152.59,3.28,3.61,3.49,16.65,3.96,4.71,52
11/18/2008,152.53,3.28,3.62,3.5,16.71,3.96,4.71,47
11/17/2008,152.36,3.31,3.62,3.5,16.72,3.97,4.71,60
11/14/2008,152.21,3.34,3.62,3.51,16.73,3.97,4.71,45
11/13/2008,152.24,3.33,3.63,3.51,16.76,3.98,4.71,55
11/12/2008,152.15,3.34,3.63,3.51,16.77,3.98,4.71,48
11/11/2008,152.04,3.35,3.64,3.52,16.83,3.98,4.71,38
11/10/2008,151.75,3.4,3.64,3.52,16.83,3.99,4.71,43
11/07/2008,151.65,3.42,3.64,3.52,16.85,3.99,4.71,38
11/06/2008,151.12,3.52,3.64,3.52,16.83,4,4.71,38
11/05/2008,150.97,3.54,3.65,3.52,16.84,4,4.71,40
11/04/2008,150.84,3.56,3.65,3.53,16.9,4,4.71,29
11/03/2008,150.5,3.62,3.66,3.53,16.9,4,4.71,26
10/31/2008,151.23,3.48,3.66,3.54,16.97,4.01,4.71,25
10/30/2008,150.78,3.56,3.66,3.54,16.96,4.01,4.71,15
10/29/2008,151.13,3.49,3.66,3.54,17.01,4.02,4.71,30
10/28/2008,150.69,3.57,3.67,3.55,17.04,4.02,4.71,50
10/27/2008,150.91,3.52,3.68,3.55,17.08,4.02,4.71,31
10/24/2008,150.9,3.52,3.68,3.55,17.1,4.03,4.71,30
10/23/2008,150.33,3.63,3.68,3.55,17.08,4.03,4.71,43
10/22/2008,150.14,3.66,3.68,3.55,17.09,4.04,4.71,72
10/21/2008,149.58,3.76,3.69,3.56,17.12,4.04,4.71,68
10/20/2008,149.16,3.83,3.69,3.56,17.11,4.04,4.71,63
10/17/2008,149.39,3.79,3.69,3.56,17.15,4.05,4.71,62
10/16/2008,148.82,3.89,3.7,3.56,17.13,4.05,4.71,63
10/15/2008,148.44,3.96,3.7,3.56,17.13,4.06,4.71,77
10/14/2008,147.85,4.06,3.7,3.56,17.13,4.06,4.71,39
10/13/2008,148.15,4,3.71,3.56,17.18,4.06,4.71,43
10/10/2008,149.58,3.73,3.71,3.58,17.3,4.07,4.71,40
10/09/2008,149.03,3.83,3.71,3.58,17.29,4.07,4.71,44
10/08/2008,149.88,3.67,3.72,3.59,17.37,4.07,4.71,58
10/07/2008,149.72,3.69,3.72,3.59,17.43,4.08,4.71,48
10/06/2008,149.6,3.71,3.73,3.59,17.44,4.08,4.71,46
10/03/2008,148.78,3.86,3.73,3.59,17.4,4.09,4.71,55
10/02/2008,147.75,4.05,3.73,3.58,17.35,4.09,4.71,53
10/01/2008,147.53,4.08,3.66,3.52,16.81,4.01,4.7,50
09/30/2008,147.74,4.03,3.67,3.53,16.89,4.01,4.7,42
09/29/2008,147.37,4.1,3.67,3.53,16.88,4.01,4.7,62
09/26/2008,146.7,4.23,3.67,3.53,16.86,4.02,4.7,77
09/25/2008,146.46,4.27,3.68,3.53,16.86,4.03,4.7,99
09/24/2008,146.44,4.27,3.68,3.53,16.88,4.03,4.7,83
09/23/2008,146.01,4.35,3.67,3.52,16.85,4.03,4.7,88
09/22/2008,146.01,4.34,3.68,3.52,16.87,4.03,4.7,49
09/19/2008,146.99,4.15,3.68,3.53,16.97,4.04,4.7,26
09/18/2008,147.44,4.06,3.68,3.54,17.02,4.04,4.7,14
09/17/2008,147.21,4.1,3.68,3.54,17.02,4.05,4.7,98
09/16/2008,147.51,4.03,3.69,3.55,17.1,4.05,4.7,15
09/15/2008,146.48,4.23,3.69,3.54,17.05,4.05,4.7,2
09/12/2008,146.76,4.17,3.7,3.55,17.1,4.06,4.7,100
09/11/2008,146.93,4.14,3.7,3.55,17.13,4.06,4.7,100
09/10/2008,146.98,4.12,3.7,3.56,17.16,4.07,4.7,100
09/09/2008,146.78,4.15,3.71,3.56,17.2,4.07,4.7,100
09/08/2008,146.46,4.21,3.71,3.56,17.2,4.07,4.7,100
09/05/2008,147.13,4.08,3.72,3.57,17.27,4.08,4.7,100
09/04/2008,146.19,4.25,3.72,3.57,17.23,4.08,4.7,100
09/03/2008,146.4,4.21,3.72,3.57,17.27,4.09,4.7,100
09/02/2008,145.87,4.3,3.73,3.57,17.29,4.09,4.7,100
09/01/2008,146.28,4.23,3.66,3.51,16.75,4.01,4.72,100
08/29/2008,145.97,4.28,3.66,3.51,16.75,4.01,4.72,100
08/28/2008,145.89,4.3,3.67,3.51,16.77,4.02,4.72,100
08/27/2008,146.56,4.16,3.67,3.52,16.84,4.02,4.72,100
08/26/2008,146.6,4.14,3.68,3.53,16.91,4.02,4.72,100
08/25/2008,146,4.26,3.68,3.53,16.89,4.02,4.72,100
08/22/2008,145.85,4.28,3.68,3.53,16.9,4.03,4.72,100
08/21/2008,146.28,4.2,3.69,3.54,16.95,4.04,4.72,100
08/20/2008,146.19,4.21,3.69,3.54,16.97,4.04,4.72,100
08/19/2008,146.56,4.13,3.7,3.55,17.06,4.04,4.72,55
08/18/2008,146.4,4.16,3.7,3.55,17.07,4.04,4.72,100
08/15/2008,146.11,4.21,3.7,3.55,17.07,4.05,4.72,100
08/14/2008,146.04,4.22,3.7,3.55,17.09,4.05,4.72,100
08/13/2008,145.81,4.26,3.71,3.56,17.1,4.06,4.72,100
08/12/2008,145.73,4.27,3.72,3.56,17.16,4.06,4.72,100
08/11/2008,145.73,4.27,3.72,3.57,17.18,4.06,4.72,100
08/08/2008,145.72,4.26,3.72,3.57,17.2,4.07,4.72,100
08/07/2008,144.81,4.44,3.72,3.56,17.16,4.07,4.72,100
08/06/2008,144.8,4.44,3.72,3.57,17.18,4.08,4.72,100
08/05/2008,144.65,4.45,3.73,3.57,17.24,4.08,4.72,100
08/04/2008,144.6,4.46,3.74,3.58,17.26,4.08,4.72,100
08/01/2008,144.48,4.47,3.55,3.4,15.76,3.88,4.8,100
07/31/2008,144.03,4.55,3.55,3.4,15.75,3.88,4.8,100
07/30/2008,144.05,4.54,3.56,3.4,15.77,3.88,4.8,90
07/29/2008,143.72,4.6,3.56,3.41,15.81,3.88,4.8,100
07/28/2008,143.49,4.65,3.55,3.39,15.76,3.89,4.8,100
07/25/2008,143.57,4.62,3.55,3.4,15.79,3.89,4.8,100
07/24/2008,143.09,4.72,3.55,3.39,15.72,3.9,4.8,100
07/23/2008,142.46,4.85,3.55,3.38,15.7,3.9,4.8,100
07/22/2008,142.71,4.78,3.56,3.39,15.78,3.9,4.8,100
07/21/2008,142.63,4.8,3.56,3.4,15.8,3.91,4.8,100
07/18/2008,143.48,4.62,3.56,3.41,15.88,3.91,4.8,100
07/17/2008,143.37,4.64,3.57,3.41,15.89,3.92,4.8,100
07/16/2008,143.78,4.55,3.57,3.41,15.94,3.92,4.8,100
07/15/2008,143.6,4.57,3.58,3.42,16,3.92,4.8,76
07/14/2008,143.04,4.69,3.58,3.42,15.98,3.92,4.8,100
07/11/2008,143.29,4.63,3.58,3.42,16.02,3.93,4.8,100
07/10/2008,143.44,4.6,3.59,3.43,16.05,3.94,4.8,100
07/09/2008,143.1,4.66,3.58,3.42,16,3.94,4.8,100
07/08/2008,143.53,4.57,3.59,3.43,16.09,3.94,4.8,100
07/07/2008,143.17,4.63,3.59,3.43,16.09,3.94,4.8,100
07/04/2008,142.91,4.68,3.59,3.43,16.09,3.95,4.8,100
07/03/2008,141.62,4.94,3.59,3.42,16.02,3.95,4.8,100
07/02/2008,141.84,4.9,3.59,3.43,16.06,3.96,4.8,100
07/01/2008,142.01,4.85,3.48,3.32,15.16,3.82,4.86,100
06/30/2008,142.55,4.73,3.49,3.33,15.22,3.82,4.86,100
06/27/2008,142.78,4.68,3.49,3.34,15.26,3.83,4.86,100
06/26/2008,142.34,4.77,3.49,3.33,15.25,3.83,4.86,100
06/25/2008,142.13,4.81,3.5,3.34,15.25,3.84,4.86,100
06/24/2008,141.94,4.84,3.5,3.34,15.31,3.84,4.86,100
06/23/2008,142.07,4.81,3.51,3.35,15.34,3.84,4.86,100
06/20/2008,141.57,4.91,3.51,3.34,15.32,3.85,4.86,100
06/19/2008,141.52,4.92,3.51,3.35,15.34,3.85,4.86,89
06/18/2008,141.63,4.89,3.51,3.35,15.37,3.85,4.86,100
06/17/2008,141.6,4.88,3.52,3.36,15.43,3.86,4.86,83
06/16/2008,141.47,4.91,3.53,3.36,15.44,3.86,4.86,97
06/13/2008,141.63,4.87,3.53,3.36,15.48,3.87,4.86,89
06/12/2008,141.97,4.79,3.53,3.37,15.52,3.87,4.86,98
06/11/2008,142.4,4.7,3.54,3.38,15.57,3.87,4.86,87
06/10/2008,141.94,4.79,3.54,3.38,15.6,3.88,4.86,90
06/09/2008,142.1,4.75,3.54,3.38,15.63,3.88,4.86,36
06/06/2008,142.55,4.65,3.55,3.39,15.68,3.89,4.86,100
06/05/2008,143.56,4.44,3.55,3.4,15.77,3.89,4.86,100
06/04/2008,143.73,4.4,3.55,3.4,15.81,3.89,4.86,100
06/03/2008,143.83,4.37,3.56,3.41,15.88,3.9,4.86,100
06/02/2008,143.71,4.39,3.56,3.41,15.84,3.89,4.86,100
05/30/2008,143.33,4.47,3.56,3.41,15.84,3.9,4.86,100
05/29/2008,143.49,4.43,3.56,3.41,15.87,3.9,4.86,100
05/28/2008,143.8,4.36,3.57,3.42,15.92,3.91,4.86,100
05/27/2008,143.94,4.33,3.58,3.43,15.99,3.91,4.86,100
05/26/2008,143.94,4.32,3.58,3.43,16.01,3.91,4.86,100
05/23/2008,144.02,4.3,3.58,3.43,16.04,3.92,4.86,100
05/22/2008,144.18,4.27,3.58,3.44,16.07,3.92,4.86,100
05/21/2008,144.15,4.27,3.59,3.44,16.09,3.92,4.86,100
05/20/2008,144.53,4.18,3.6,3.45,16.18,3.93,4.86,98
05/19/2008,144.67,4.15,3.6,3.46,16.22,3.93,4.86,100
05/16/2008,144.32,4.22,3.6,3.46,16.21,3.94,4.86,100
05/15/2008,144.17,4.25,3.6,3.46,16.22,3.94,4.86,84
05/14/2008,144.68,4.14,3.61,3.46,16.28,3.94,4.86,100
05/13/2008,145.47,3.97,3.61,3.47,16.38,3.95,4.86,100
05/12/2008,145.43,3.98,3.61,3.48,16.4,3.95,4.86,100
05/09/2008,145.67,3.93,3.62,3.48,16.44,3.96,4.86,100
05/08/2008,145.2,4.02,3.62,3.48,16.42,3.96,4.86,100
05/07/2008,144.85,4.08,3.62,3.48,16.42,3.96,4.86,100
05/06/2008,144.84,4.08,3.63,3.49,16.49,3.97,4.86,100
05/05/2008,144.77,4.09,3.63,3.49,16.5,3.97,4.86,100
05/02/2008,145.03,4.03,3.64,3.49,16.55,3.98,4.86,100
04/30/2008,144.91,4.05,3.64,3.5,16.56,3.98,4.86,100
04/29/2008,144.65,4.1,3.64,3.5,16.56,3.98,4.86,100
04/28/2008,144.56,4.11,3.65,3.5,16.62,3.99,4.86,97
04/25/2008,144.22,4.17,3.65,3.51,16.64,4,4.86,100
04/24/2008,144.85,4.04,3.66,3.52,16.71,4,4.86,100
04/23/2008,144.35,4.14,3.66,3.51,16.7,4,4.86,100
04/22/2008,144.15,4.17,3.67,3.52,16.75,4,4.86,100
04/21/2008,144.63,4.07,3.63,3.49,16.61,4.01,4.86,100
04/18/2008,144.74,4.05,3.64,3.49,16.64,4.01,4.86,100
04/17/2008,144.95,4,3.64,3.5,16.68,4.02,4.86,97
04/16/2008,145.55,3.88,3.64,3.51,16.75,4.02,4.86,100
04/15/2008,145.82,3.82,3.65,3.52,16.83,4.02,4.86,85
04/14/2008,146.1,3.76,3.65,3.52,16.86,4.03,4.86,100
04/11/2008,145.63,3.85,3.65,3.52,16.85,4.03,4.86,100
04/10/2008,145.72,3.83,3.66,3.52,16.88,4.04,4.86,100
04/09/2008,145.51,3.87,3.66,3.52,16.89,4.04,4.86,100
04/08/2008,145.38,3.88,3.67,3.53,16.94,4.04,4.86,0
04/07/2008,145.35,3.89,3.67,3.53,16.96,4.04,4.86,100
04/04/2008,145.45,3.86,3.67,3.54,16.99,4.05,4.86,97
04/03/2008,145.3,3.89,3.68,3.54,17.01,4.06,4.86,91
04/02/2008,145.45,3.86,3.68,3.54,17.04,4.06,4.86,100
04/01/2008,145.63,3.8,3.47,3.34,15.3,3.81,5.12,89
03/31/2008,145.64,3.8,3.47,3.34,15.32,3.81,5.12,96
03/28/2008,146,3.72,3.47,3.35,15.37,3.82,5.12,61
03/27/2008,146.1,3.7,3.47,3.35,15.39,3.82,5.12,70
03/26/2008,145.91,3.73,3.48,3.35,15.4,3.82,5.12,15
03/25/2008,146.19,3.67,3.49,3.36,15.49,3.83,5.12,50
03/20/2008,146.75,3.55,3.49,3.37,15.55,3.84,5.12,58
03/19/2008,147.03,3.49,3.49,3.37,15.59,3.84,5.12,45
03/18/2008,147.26,3.44,3.5,3.38,15.63,3.85,5.12,45
03/17/2008,147.31,3.42,3.51,3.39,15.74,3.85,5.12,52
03/14/2008,146.73,3.53,3.51,3.39,15.72,3.86,5.12,56
03/13/2008,146.9,3.49,3.51,3.4,15.75,3.86,5.12,39
03/12/2008,146.62,3.55,3.52,3.4,15.75,3.86,5.12,53
03/11/2008,146.97,3.47,3.53,3.41,15.84,3.86,5.12,30
03/10/2008,146.98,3.47,3.53,3.41,15.86,3.87,5.12,42
03/07/2008,146.91,3.48,3.53,3.41,15.88,3.88,5.12,28
03/06/2008,146.84,3.49,3.53,3.41,15.9,3.88,5.12,49
03/05/2008,146.88,3.48,3.54,3.42,15.92,3.88,5.12,70
03/04/2008,146.85,3.48,3.54,3.43,15.98,3.88,5.12,95
03/03/2008,147.03,3.44,3.54,3.43,15.98,3.88,5.11,100
02/29/2008,146.73,3.5,3.55,3.43,15.98,3.89,5.11,100
02/28/2008,145.96,3.65,3.55,3.42,15.95,3.89,5.11,100
02/27/2008,146.09,3.62,3.55,3.43,15.98,3.89,5.11,100
02/26/2008,145.7,3.69,3.56,3.43,16.02,3.9,5.11,100
02/25/2008,145.84,3.66,3.56,3.44,16.05,3.9,5.11,100
02/22/2008,146.02,3.62,3.56,3.44,16.08,3.91,5.11,100
02/21/2008,145.86,3.65,3.57,3.44,16.09,3.91,5.11,100
02/20/2008,146.09,3.6,3.57,3.45,16.13,3.91,5.11,100
02/19/2008,146.5,3.51,3.58,3.46,16.22,3.92,5.11,100
02/18/2008,146.38,3.53,3.58,3.46,16.24,3.92,5.11,100
02/15/2008,146.32,3.54,3.58,3.46,16.26,3.93,5.11,100
02/14/2008,146.45,3.51,3.59,3.47,16.29,3.93,5.11,100
02/13/2008,146.62,3.48,3.59,3.47,16.32,3.93,5.11,100
02/12/2008,147.09,3.38,3.6,3.48,16.42,3.94,5.11,80
02/11/2008,146.9,3.41,3.6,3.48,16.43,3.94,5.11,100
02/08/2008,146.69,3.45,3.6,3.48,16.43,3.95,5.11,100
02/07/2008,146.35,3.51,3.61,3.48,16.43,3.95,5.11,100
02/06/2008,146.57,3.47,3.61,3.49,16.47,3.95,5.11,100
02/05/2008,145.87,3.59,3.62,3.49,16.49,3.95,5.11,100
02/04/2008,145.73,3.62,3.62,3.49,16.5,3.96,5.11,100
02/01/2008,145.65,3.63,3.62,3.49,16.53,3.97,5.12,100
01/31/2008,145.49,3.66,3.62,3.5,16.54,3.97,5.12,100
01/30/2008,145.31,3.69,3.63,3.5,16.55,3.97,5.12,100
01/29/2008,145.19,3.7,3.63,3.5,16.6,3.97,5.12,100
01/28/2008,145.44,3.65,3.62,3.49,16.58,3.98,5.12,100
01/25/2008,144.81,3.77,3.62,3.49,16.55,3.99,5.12,100
01/24/2008,145.63,3.61,3.63,3.5,16.64,3.99,5.12,100
01/23/2008,145.76,3.58,3.63,3.51,16.67,3.99,5.12,100
01/22/2008,145.94,3.54,3.64,3.52,16.75,3.99,5.12,98
01/21/2008,145.44,3.63,3.64,3.51,16.73,4,5.12,100
01/18/2008,145.17,3.68,3.64,3.51,16.73,4,5.12,100
01/17/2008,144.76,3.76,3.65,3.51,16.73,4.01,5.12,100
01/16/2008,144.58,3.79,3.65,3.52,16.74,4.01,5.12,100
01/15/2008,144.26,3.85,3.66,3.52,16.78,4.01,5.12,100
01/14/2008,144.25,3.85,3.66,3.52,16.8,4.02,5.12,100
01/11/2008,143.75,3.94,3.66,3.52,16.79,4.02,5.12,100
01/10/2008,143.75,3.94,3.66,3.52,16.81,4.03,5.12,100
01/09/2008,143.72,3.94,3.67,3.53,16.83,4.03,5.12,100
01/08/2008,143.52,3.97,3.67,3.53,16.88,4.03,5.12,100
01/07/2008,143.58,3.96,3.68,3.54,16.91,4.03,5.12,100
01/04/2008,143.41,3.99,3.68,3.54,16.92,4.04,5.12,100
01/03/2008,143.19,4.03,3.68,3.54,16.92,4.05,5.12,91
01/02/2008,142.42,4.17,3.43,3.29,14.79,3.75,5.24,100
12/31/2007,142.32,4.19,3.43,3.3,14.85,3.76,5.24,0
12/28/2007,142.1,4.23,3.39,3.25,14.66,3.77,5.24,100
12/27/2007,142.23,4.2,3.39,3.26,14.69,3.77,5.24,85
12/24/2007,142.26,4.19,3.4,3.26,14.74,3.78,5.24,0
12/21/2007,142.39,4.15,3.41,3.27,14.81,3.79,5.24,100
12/20/2007,142.3,4.16,3.41,3.27,14.82,3.79,5.24,100
12/19/2007,142.35,4.14,3.42,3.28,14.89,3.79,5.24,100
12/18/2007,142.18,4.17,3.43,3.29,14.94,3.8,5.24,100
12/17/2007,142.22,4.16,3.43,3.29,14.96,3.8,5.24,100
12/14/2007,142.12,4.17,3.43,3.29,14.98,3.81,5.24,100
12/13/2007,142.18,4.16,3.44,3.3,15,3.81,5.24,100
12/12/2007,142.39,4.11,3.44,3.3,15.04,3.81,5.24,100
12/11/2007,142.21,4.14,3.45,3.31,15.09,3.81,5.24,100
12/10/2007,142.55,4.06,3.45,3.32,15.13,3.82,5.24,100
12/07/2007,142.83,4,3.45,3.32,15.17,3.83,5.24,100
12/06/2007,143.24,3.91,3.46,3.33,15.22,3.83,5.24,100
12/05/2007,143.27,3.9,3.46,3.33,15.25,3.83,5.24,100
12/04/2007,143.12,3.92,3.47,3.34,15.3,3.83,5.24,100
12/03/2007,142.75,4,3.46,3.33,15.23,3.83,5.24,100
11/30/2007,142.92,3.96,3.46,3.33,15.27,3.84,5.24,100
11/29/2007,142.82,3.98,3.47,3.33,15.28,3.84,5.24,100
11/28/2007,142.99,3.94,3.47,3.34,15.31,3.84,5.24,100
11/27/2007,143.19,3.89,3.48,3.35,15.39,3.84,5.24,100
11/26/2007,143.06,3.91,3.48,3.35,15.4,3.85,5.24,100
11/23/2007,143.22,3.87,3.48,3.35,15.44,3.86,5.24,100
11/22/2007,143.27,3.86,3.49,3.36,15.46,3.86,5.24,100
11/21/2007,143.34,3.84,3.49,3.36,15.49,3.86,5.24,100
11/20/2007,143.05,3.89,3.5,3.37,15.53,3.86,5.24,100
11/19/2007,142.73,3.96,3.5,3.37,15.53,3.87,5.24,100
11/16/2007,142.67,3.97,3.5,3.37,15.55,3.88,5.24,100
11/15/2007,142.37,4.03,3.51,3.37,15.55,3.88,5.24,100
11/14/2007,142.05,4.09,3.51,3.37,15.55,3.88,5.24,100
11/13/2007,142.53,3.98,3.52,3.38,15.64,3.88,5.24,91
11/12/2007,142.49,3.98,3.52,3.38,15.66,3.89,5.24,100
11/09/2007,142.33,4.01,3.52,3.39,15.67,3.89,5.24,100
11/08/2007,142.21,4.04,3.52,3.39,15.69,3.9,5.24,100
11/07/2007,142.02,4.07,3.53,3.39,15.69,3.9,5.24,100
11/06/2007,141.77,4.11,3.53,3.4,15.74,3.9,5.24,100
11/05/2007,141.92,4.08,3.54,3.4,15.77,3.91,5.24,100
11/02/2007,141.69,4.12,3.54,3.4,15.78,3.91,5.24,100
11/01/2007,140.99,4.27,3.43,3.29,14.86,3.78,5.3,100
10/31/2007,141.66,4.12,3.43,3.29,14.93,3.78,5.3,100
10/30/2007,141.66,4.11,3.44,3.3,14.99,3.78,5.3,100
10/29/2007,141.66,4.11,3.44,3.31,15.01,3.78,5.3,100
10/26/2007,141.79,4.08,3.44,3.3,15.01,3.79,5.3,100
10/25/2007,141.74,4.08,3.43,3.3,15,3.8,5.3,100
10/24/2007,141.66,4.1,3.43,3.3,15.01,3.8,5.3,100
10/23/2007,141.45,4.13,3.44,3.31,15.06,3.8,5.3,100
10/22/2007,141.53,4.11,3.45,3.31,15.09,3.8,5.3,0
10/19/2007,141.16,4.19,3.45,3.31,15.08,3.81,5.3,100
10/18/2007,140.7,4.28,3.45,3.31,15.07,3.81,5.3,100
10/17/2007,140.45,4.33,3.45,3.31,15.07,3.82,5.3,100
10/16/2007,140.39,4.33,3.46,3.32,15.13,3.82,5.3,100
10/15/2007,140.2,4.37,3.46,3.32,15.14,3.82,5.3,100
10/12/2007,140.54,4.3,3.47,3.32,15.19,3.83,5.3,100
10/11/2007,140.62,4.28,3.47,3.33,15.21,3.83,5.3,100
10/10/2007,140.83,4.23,3.47,3.33,15.25,3.84,5.3,100
10/09/2007,140.8,4.22,3.48,3.34,15.31,3.84,5.3,100
10/08/2007,140.75,4.23,3.48,3.34,15.33,3.84,5.3,100
10/05/2007,141.12,4.15,3.49,3.35,15.37,3.85,5.3,100
10/04/2007,140.82,4.21,3.49,3.35,15.37,3.85,5.3,100
10/03/2007,141.01,4.17,3.49,3.35,15.41,3.86,5.3,100
10/02/2007,140.69,4.22,3.5,3.36,15.45,3.86,5.3,90
10/01/2007,140.69,4.22,3.5,3.36,15.45,3.86,5.29,100
09/28/2007,140.59,4.24,3.5,3.36,15.46,3.87,5.29,100
09/27/2007,140.34,4.29,3.5,3.36,15.47,3.87,5.29,100
09/26/2007,140.61,4.22,3.51,3.36,15.51,3.87,5.29,100
09/25/2007,140.66,4.2,3.51,3.37,15.57,3.87,5.29,100
09/24/2007,140.43,4.25,3.51,3.37,15.54,3.88,5.29,100
09/21/2007,140.46,4.24,3.51,3.37,15.56,3.89,5.29,100
09/20/2007,140.6,4.21,3.51,3.37,15.59,3.89,5.29,100
09/19/2007,140.66,4.19,3.52,3.38,15.62,3.89,5.29,100
09/18/2007,140.9,4.13,3.53,3.39,15.7,3.89,5.29,100
09/17/2007,141.01,4.1,3.53,3.39,15.73,3.9,5.29,100
09/14/2007,140.96,4.11,3.53,3.39,15.75,3.9,5.29,100
09/13/2007,141.16,4.07,3.53,3.4,15.78,3.91,5.29,100
09/12/2007,141.24,4.05,3.54,3.4,15.81,3.91,5.29,100
09/11/2007,141.34,4.02,3.55,3.41,15.88,3.91,5.29,100
09/10/2007,141.18,4.05,3.55,3.41,15.89,3.92,5.29,100
09/07/2007,140.65,4.15,3.55,3.41,15.87,3.92,5.29,80
09/06/2007,140.53,4.17,3.55,3.41,15.89,3.93,5.29,100
09/05/2007,140.37,4.2,3.56,3.41,15.9,3.93,5.29,100
09/04/2007,140.49,4.17,3.56,3.42,15.97,3.93,5.29,100
09/03/2007,140.42,4.18,3.51,3.37,15.53,3.87,5.29,100
08/31/2007,140.29,4.2,3.51,3.37,15.54,3.88,5.29,100
08/30/2007,140.42,4.17,3.52,3.37,15.57,3.88,5.29,89
08/29/2007,140.68,4.12,3.52,3.38,15.61,3.88,5.29,100
08/28/2007,140.35,4.17,3.53,3.39,15.65,3.88,5.29,100
08/27/2007,139.98,4.25,3.53,3.38,15.64,3.89,5.29,91
08/24/2007,140.33,4.17,3.53,3.39,15.69,3.89,5.29,100
08/23/2007,139.98,4.24,3.53,3.39,15.69,3.9,5.29,100
08/22/2007,140.45,4.14,3.54,3.4,15.74,3.9,5.29,100
08/21/2007,140.69,4.08,3.55,3.41,15.82,3.9,5.29,82
08/20/2007,140.19,4.18,3.55,3.41,15.81,3.91,5.29,100
08/17/2007,140.4,4.14,3.55,3.41,15.85,3.91,5.29,100
08/16/2007,139.99,4.22,3.55,3.41,15.84,3.92,5.29,100
08/15/2007,139.63,4.29,3.56,3.41,15.83,3.92,5.29,100
08/14/2007,139.34,4.34,3.56,3.41,15.86,3.92,5.29,100
08/13/2007,139.31,4.34,3.56,3.41,15.88,3.92,5.29,100
08/10/2007,139.35,4.33,3.57,3.42,15.91,3.93,5.29,100
08/09/2007,138.94,4.41,3.57,3.42,15.9,3.94,5.29,100
08/08/2007,138.72,4.46,3.57,3.42,15.9,3.94,5.29,100
08/07/2007,138.93,4.4,3.58,3.43,15.98,3.94,5.29,100
08/06/2007,139.11,4.36,3.58,3.43,16.02,3.94,5.29,100
08/03/2007,138.87,4.41,3.58,3.43,16.02,3.95,5.29,100
08/02/2007,138.92,4.39,3.59,3.44,16.05,3.95,5.29,100
08/01/2007,139.12,4.35,3.59,3.44,16.07,3.96,5.29,98
07/31/2007,138.82,4.4,3.6,3.44,16.11,3.96,5.29,89
07/30/2007,138.9,4.38,3.6,3.45,16.14,3.96,5.29,71
07/27/2007,138.86,4.39,3.6,3.45,16.16,3.97,5.29,100
07/26/2007,138.49,4.46,3.59,3.44,16.11,3.97,5.29,100
07/25/2007,138.49,4.46,3.6,3.44,16.14,3.97,5.29,100
07/24/2007,138.31,4.48,3.6,3.44,16.16,3.98,5.29,100
07/23/2007,138.36,4.47,3.6,3.45,16.18,3.98,5.29,100
07/20/2007,137.99,4.54,3.6,3.45,16.18,3.99,5.29,100
07/19/2007,137.69,4.6,3.61,3.45,16.18,3.99,5.29,100
07/18/2007,137.76,4.59,3.61,3.45,16.2,3.99,5.29,100
07/17/2007,137.78,4.57,3.62,3.46,16.27,4,5.29,100
07/16/2007,137.57,4.61,3.62,3.46,16.28,4,5.29,100
07/13/2007,137.42,4.64,3.62,3.46,16.29,4.01,5.29,100
07/12/2007,137.62,4.59,3.63,3.47,16.32,4.01,5.29,100
07/11/2007,137.81,4.55,3.63,3.47,16.36,4.01,5.29,100
07/10/2007,137.38,4.63,3.62,3.46,16.33,4.02,5.29,100
07/09/2007,137.24,4.65,3.63,3.46,16.34,4.02,5.29,100
07/06/2007,137.34,4.63,3.63,3.47,16.37,4.03,5.29,100
07/05/2007,137.48,4.6,3.63,3.47,16.4,4.03,5.29,100
07/04/2007,137.55,4.58,3.63,3.47,16.43,4.03,5.29,100
07/03/2007,137.79,4.52,3.64,3.49,16.51,4.03,5.29,100
07/02/2007,137.81,4.51,3.6,3.45,16.16,3.98,5.32,100
06/29/2007,137.64,4.54,3.61,3.45,16.17,3.99,5.32,100
06/28/2007,137.53,4.56,3.61,3.45,16.19,3.99,5.32,100
06/27/2007,137.78,4.51,3.61,3.46,16.23,4,5.32,100
06/26/2007,137.58,4.54,3.62,3.46,16.28,4,5.32,100
06/25/2007,137.49,4.55,3.62,3.46,16.29,4,5.32,100
06/22/2007,137.32,4.59,3.62,3.47,16.3,4.01,5.32,100
06/21/2007,137.11,4.63,3.63,3.47,16.31,4.01,5.32,100
06/20/2007,137.48,4.54,3.63,3.47,16.36,4.01,5.32,100
06/19/2007,137.21,4.59,3.64,3.48,16.4,4.02,5.32,88
06/18/2007,137.18,4.59,3.64,3.48,16.42,4.02,5.32,100
06/15/2007,137.04,4.62,3.64,3.48,16.43,4.03,5.32,100
06/14/2007,137.09,4.61,3.65,3.49,16.46,4.03,5.32,100
06/13/2007,137,4.62,3.65,3.49,16.47,4.03,5.32,100
06/12/2007,137.29,4.55,3.66,3.5,16.56,4.04,5.32,100
06/11/2007,137.4,4.52,3.66,3.5,16.58,4.04,5.32,100
06/08/2007,137.32,4.54,3.66,3.5,16.6,4.05,5.32,100
06/07/2007,137.51,4.49,3.66,3.51,16.63,4.05,5.32,100
06/06/2007,137.53,4.49,3.67,3.51,16.66,4.05,5.32,100
06/05/2007,137.56,4.47,3.67,3.52,16.73,4.06,5.32,100
06/04/2007,137.58,4.46,3.68,3.52,16.75,4.06,5.32,100
06/01/2007,137.71,4.43,3.67,3.52,16.73,4.06,5.34,100
05/31/2007,137.79,4.41,3.68,3.52,16.76,4.06,5.34,100
05/30/2007,137.85,4.4,3.68,3.52,16.78,4.07,5.34,100
05/29/2007,137.77,4.4,3.69,3.53,16.84,4.07,5.34,100
05/28/2007,137.76,4.4,3.69,3.53,16.87,4.07,5.34,12
05/25/2007,137.91,4.37,3.69,3.54,16.9,4.08,5.34,100
05/24/2007,137.96,4.36,3.7,3.54,16.93,4.08,5.34,100
05/23/2007,137.86,4.37,3.7,3.54,16.94,4.08,5.34,100
05/22/2007,138.03,4.33,3.71,3.55,17.02,4.09,5.34,91
05/21/2007,138.05,4.32,3.71,3.56,17.04,4.09,5.34,100
05/18/2007,138.05,4.32,3.71,3.56,17.07,4.1,5.34,100
05/17/2007,138.08,4.31,3.72,3.56,17.09,4.1,5.34,100
05/16/2007,138.13,4.29,3.72,3.57,17.12,4.1,5.34,100
05/15/2007,138.13,4.28,3.73,3.57,17.19,4.11,5.34,100
05/14/2007,138.29,4.25,3.72,3.57,17.19,4.11,5.34,100
05/11/2007,138.71,4.16,3.73,3.58,17.25,4.12,5.34,100
05/10/2007,138.39,4.22,3.73,3.58,17.25,4.12,5.34,100
05/09/2007,138.4,4.22,3.73,3.58,17.27,4.12,5.34,100
05/08/2007,138.38,4.21,3.74,3.59,17.34,4.13,5.34,100
05/07/2007,138.31,4.22,3.74,3.59,17.35,4.13,5.34,100
05/04/2007,138.33,4.22,3.75,3.6,17.38,4.14,5.34,100
05/03/2007,138.34,4.21,3.75,3.6,17.4,4.14,5.34,100
05/02/2007,138.38,4.2,3.7,3.55,17.01,4.08,5.35,100
04/30/2007,138.32,4.2,3.71,3.56,17.07,4.08,5.35,100
04/27/2007,138.3,4.2,3.71,3.56,17.09,4.09,5.35,100
04/26/2007,138.35,4.19,3.71,3.56,17.12,4.1,5.35,100
04/25/2007,138.38,4.18,3.71,3.56,17.13,4.1,5.35,100
04/24/2007,138.5,4.14,3.72,3.57,17.2,4.1,5.35,100
04/23/2007,138.4,4.16,3.72,3.57,17.22,4.1,5.35,100
04/20/2007,138.31,4.17,3.72,3.57,17.24,4.11,5.35,100
04/19/2007,138.51,4.13,3.68,3.53,17.04,4.11,5.35,100
04/18/2007,138.42,4.15,3.68,3.54,17.06,4.12,5.35,100
04/17/2007,138.1,4.2,3.69,3.54,17.1,4.12,5.35,80
04/16/2007,138.12,4.19,3.69,3.54,17.12,4.12,5.35,100
04/13/2007,138.19,4.18,3.7,3.55,17.15,4.13,5.35,100
04/12/2007,138.38,4.13,3.7,3.55,17.19,4.13,5.35,100
04/11/2007,138.47,4.11,3.7,3.56,17.22,4.14,5.35,100
04/10/2007,138.44,4.11,3.71,3.56,17.28,4.14,5.35,100
04/09/2007,138.62,4.07,3.71,3.57,17.31,4.15,5.35,100
04/05/2007,138.62,4.07,3.71,3.57,17.31,4.15,5.35,100
04/04/2007,138.63,4.06,3.71,3.57,17.34,4.16,5.35,100
04/03/2007,138.57,4.07,3.72,3.57,17.35,4.16,5.35,100
04/02/2007,138.58,4.06,3.55,3.42,16,3.94,5.36,100
03/30/2007,138.66,4.04,3.56,3.42,16.03,3.95,5.36,100
03/29/2007,138.68,4.03,3.56,3.42,16.05,3.95,5.36,100
03/28/2007,138.75,4.01,3.56,3.43,16.08,3.96,5.36,100
03/27/2007,138.75,4,3.57,3.43,16.15,3.96,5.36,100
03/26/2007,138.81,3.99,3.57,3.44,16.17,3.96,5.36,100
03/23/2007,139.01,3.94,3.58,3.44,16.21,3.97,5.36,100
03/22/2007,139.14,3.91,3.58,3.45,16.24,3.97,5.36,100
03/21/2007,139.1,3.92,3.58,3.45,16.26,3.98,5.36,100
03/20/2007,138.91,3.95,3.59,3.45,16.31,3.98,5.36,100
03/19/2007,138.93,3.94,3.59,3.46,16.33,3.98,5.36,100
03/16/2007,139.11,3.9,3.6,3.46,16.37,3.99,5.36,100
03/15/2007,139.09,3.9,3.6,3.46,16.39,3.99,5.36,100
03/14/2007,139.26,3.86,3.6,3.47,16.42,3.99,5.36,100
03/13/2007,138.98,3.91,3.61,3.47,16.47,4,5.36,80
03/12/2007,138.79,3.95,3.61,3.48,16.48,4,5.36,100
03/09/2007,139.01,3.9,3.62,3.48,16.52,4.01,5.36,100
03/08/2007,138.99,3.9,3.62,3.48,16.54,4.01,5.36,100
03/07/2007,139.02,3.89,3.62,3.49,16.56,4.01,5.36,100
03/06/2007,139.01,3.88,3.63,3.49,16.63,4.02,5.36,100
03/05/2007,139.22,3.84,3.63,3.5,16.66,4.02,5.36,100
03/02/2007,138.97,3.89,3.64,3.5,16.67,4.03,5.36,100
03/01/2007,138.75,3.93,3.61,3.47,16.44,3.99,5.31,100
02/28/2007,138.83,3.91,3.61,3.48,16.47,4,5.31,100
02/27/2007,138.61,3.94,3.62,3.48,16.51,4,5.31,100
02/26/2007,138.43,3.98,3.62,3.48,16.52,4,5.31,100
02/23/2007,138.18,4.03,3.62,3.48,16.53,4.01,5.31,100
02/22/2007,138.18,4.03,3.63,3.49,16.55,4.01,5.31,100
02/21/2007,138.25,4.01,3.63,3.49,16.58,4.02,5.31,100
02/20/2007,138.03,4.04,3.64,3.5,16.62,4.02,5.31,100
02/19/2007,138.11,4.02,3.64,3.5,16.64,4.02,5.31,100
02/16/2007,138.27,3.99,3.64,3.5,16.68,4.03,5.31,100
02/15/2007,138.13,4.01,3.64,3.5,16.69,4.03,5.31,100
02/14/2007,137.87,4.06,3.65,3.5,16.69,4.03,5.31,100
02/13/2007,137.84,4.06,3.66,3.51,16.76,4.04,5.31,77
02/12/2007,137.92,4.04,3.66,3.52,16.78,4.04,5.31,100
02/09/2007,138,4.02,3.66,3.52,16.81,4.05,5.31,100
02/08/2007,138.17,3.98,3.66,3.52,16.85,4.05,5.31,100
02/07/2007,138.21,3.97,3.67,3.53,16.87,4.05,5.31,100
02/06/2007,138.22,3.96,3.68,3.54,16.94,4.06,5.31,100
02/05/2007,138.18,3.97,3.68,3.54,16.96,4.06,5.31,100
02/02/2007,137.78,4.05,3.68,3.54,16.95,4.07,5.31,100
02/01/2007,137.9,4.02,3.68,3.54,16.98,4.07,5.31,100
01/31/2007,137.74,4.04,3.68,3.54,17,4.07,5.31,100
01/30/2007,137.7,4.04,3.69,3.55,17.06,4.07,5.31,100
01/29/2007,137.65,4.05,3.7,3.55,17.08,4.08,5.31,100
01/26/2007,137.68,4.04,3.69,3.55,17.06,4.09,5.31,100
01/25/2007,137.91,3.99,3.69,3.55,17.1,4.09,5.31,100
01/24/2007,137.87,4,3.7,3.55,17.12,4.09,5.31,100
01/23/2007,137.9,3.98,3.7,3.56,17.19,4.09,5.31,100
01/22/2007,137.77,4,3.71,3.56,17.21,4.1,5.31,100
01/19/2007,137.85,3.99,3.71,3.57,17.23,4.1,5.31,100
01/18/2007,137.69,4.02,3.71,3.57,17.24,4.11,5.31,100
01/17/2007,137.89,3.97,3.72,3.57,17.28,4.11,5.31,100
01/16/2007,137.75,3.99,3.72,3.58,17.34,4.11,5.31,74
01/15/2007,137.74,3.99,3.73,3.58,17.36,4.12,5.31,100
01/12/2007,137.81,3.97,3.73,3.59,17.39,4.12,5.31,100
01/11/2007,137.73,3.99,3.73,3.59,17.41,4.13,5.31,100
01/10/2007,137.82,3.96,3.74,3.59,17.44,4.13,5.31,100
01/09/2007,137.83,3.95,3.74,3.6,17.5,4.13,5.31,100
01/08/2007,137.83,3.95,3.75,3.6,17.53,4.13,5.31,100
01/05/2007,138.07,3.9,3.75,3.61,17.57,4.14,5.31,100
01/04/2007,137.97,3.92,3.75,3.61,17.58,4.15,5.31,100
01/03/2007,137.91,3.92,3.75,3.61,17.6,4.15,5.31,100
01/02/2007,137.93,3.91,3.41,3.28,14.81,3.75,5.27,100
12/29/2006,137.8,3.94,3.42,3.29,14.82,3.76,5.27,100
12/28/2006,137.79,3.94,3.37,3.24,14.65,3.76,5.27,100
12/27/2006,137.96,3.9,3.38,3.25,14.69,3.76,5.27,100
12/22/2006,137.98,3.88,3.39,3.26,14.77,3.78,5.27,100
12/21/2006,137.99,3.87,3.39,3.26,14.79,3.78,5.27,100
12/20/2006,138.07,3.85,3.39,3.27,14.82,3.78,5.27,100
12/19/2006,138.04,3.84,3.41,3.28,14.92,3.79,5.27,100
12/18/2006,138.13,3.82,3.41,3.28,14.95,3.79,5.27,100
12/15/2006,138.11,3.82,3.41,3.29,14.97,3.8,5.27,100
12/14/2006,138.28,3.78,3.42,3.29,15,3.8,5.27,100
12/13/2006,138.45,3.74,3.42,3.29,15.03,3.8,5.27,100
12/12/2006,138.38,3.75,3.43,3.3,15.09,3.8,5.27,83
12/11/2006,138.41,3.74,3.43,3.31,15.12,3.81,5.27,100
12/08/2006,138.51,3.71,3.43,3.31,15.14,3.82,5.27,100
12/07/2006,138.68,3.67,3.44,3.31,15.18,3.82,5.27,100
12/06/2006,138.72,3.66,3.44,3.32,15.2,3.82,5.27,100
12/05/2006,138.77,3.64,3.45,3.33,15.27,3.82,5.27,100
12/04/2006,138.83,3.62,3.45,3.33,15.29,3.83,5.27,100
12/01/2006,138.58,3.68,3.45,3.33,15.29,3.83,5.26,100
11/30/2006,138.49,3.69,3.45,3.33,15.3,3.84,5.26,100
11/29/2006,138.56,3.67,3.46,3.33,15.33,3.84,5.26,100
11/28/2006,138.57,3.66,3.46,3.34,15.39,3.84,5.26,100
11/27/2006,138.48,3.68,3.47,3.34,15.41,3.84,5.26,100
11/24/2006,138.48,3.68,3.47,3.35,15.43,3.85,5.26,100
11/23/2006,138.31,3.71,3.47,3.35,15.44,3.85,5.26,100
11/22/2006,138.4,3.69,3.48,3.35,15.47,3.86,5.26,100
11/21/2006,138.41,3.68,3.48,3.36,15.53,3.86,5.26,100
11/20/2006,138.35,3.69,3.49,3.36,15.55,3.86,5.26,100
11/17/2006,138.05,3.75,3.49,3.36,15.55,3.87,5.26,100
11/16/2006,138.16,3.72,3.49,3.37,15.58,3.87,5.26,100
11/15/2006,138.26,3.7,3.49,3.37,15.61,3.88,5.26,100
11/14/2006,138.05,3.73,3.5,3.38,15.65,3.88,5.26,100
11/13/2006,138.32,3.67,3.51,3.38,15.7,3.88,5.26,100
11/10/2006,138.17,3.7,3.51,3.38,15.71,3.89,5.26,100
11/09/2006,137.92,3.75,3.51,3.38,15.71,3.89,5.26,100
11/08/2006,138.05,3.72,3.51,3.39,15.74,3.9,5.26,100
11/07/2006,137.94,3.74,3.52,3.39,15.8,3.9,5.26,100
11/06/2006,137.86,3.75,3.52,3.4,15.81,3.9,5.26,100
11/03/2006,138.17,3.68,3.53,3.4,15.86,3.91,5.26,100
11/02/2006,138.14,3.68,3.53,3.4,15.88,3.91,5.26,100
11/01/2006,138.08,3.69,3.41,3.29,14.87,3.76,5.16,100
10/31/2006,137.75,3.75,3.42,3.29,14.91,3.76,5.16,100
10/30/2006,137.74,3.75,3.42,3.3,14.93,3.76,5.16,100
10/27/2006,137.58,3.79,3.42,3.3,14.94,3.77,5.16,100
10/26/2006,137.46,3.81,3.41,3.28,14.89,3.77,5.16,100
10/25/2006,137.38,3.82,3.41,3.29,14.9,3.78,5.16,100
10/24/2006,137.47,3.79,3.42,3.3,14.97,3.78,5.16,100
10/23/2006,137.5,3.79,3.42,3.3,14.99,3.78,5.16,100
10/20/2006,137.72,3.73,3.43,3.3,15.03,3.79,5.16,100
10/19/2006,137.71,3.73,3.43,3.31,15.05,3.79,5.16,100
10/18/2006,137.71,3.73,3.43,3.31,15.07,3.79,5.16,100
10/17/2006,137.69,3.72,3.44,3.32,15.13,3.8,5.16,52
10/16/2006,137.6,3.74,3.44,3.32,15.15,3.8,5.16,100
10/13/2006,137.69,3.72,3.45,3.32,15.18,3.81,5.16,100
10/12/2006,137.54,3.75,3.45,3.32,15.19,3.81,5.16,100
10/11/2006,137.64,3.72,3.45,3.33,15.22,3.81,5.16,100
10/10/2006,137.73,3.69,3.46,3.34,15.29,3.82,5.16,100
10/09/2006,137.85,3.67,3.46,3.34,15.32,3.82,5.16,100
10/06/2006,138.17,3.59,3.47,3.35,15.36,3.83,5.16,100
10/05/2006,138.01,3.63,3.47,3.35,15.37,3.83,5.16,100
10/04/2006,137.84,3.66,3.47,3.35,15.38,3.83,5.16,100
10/03/2006,137.99,3.62,3.48,3.36,15.45,3.84,5.16,100
10/02/2006,137.79,3.66,3.48,3.35,15.42,3.84,5.18,100
09/29/2006,138.08,3.59,3.48,3.36,15.46,3.84,5.18,100
09/28/2006,137.98,3.61,3.48,3.36,15.47,3.85,5.18,100
09/27/2006,138,3.6,3.49,3.36,15.5,3.85,5.18,100
09/26/2006,138.07,3.58,3.49,3.37,15.56,3.85,5.18,100
09/25/2006,138.21,3.55,3.5,3.38,15.6,3.85,5.18,100
09/22/2006,137.9,3.61,3.49,3.37,15.56,3.86,5.18,100
09/21/2006,137.39,3.72,3.49,3.37,15.54,3.87,5.18,100
09/20/2006,137.48,3.7,3.5,3.37,15.57,3.87,5.18,100
09/19/2006,137.21,3.74,3.5,3.38,15.61,3.87,5.18,83
09/18/2006,137.2,3.74,3.51,3.38,15.63,3.87,5.18,100
09/15/2006,137.28,3.72,3.51,3.38,15.66,3.88,5.18,100
09/14/2006,137.34,3.71,3.51,3.39,15.69,3.88,5.18,100
09/13/2006,137.39,3.69,3.51,3.39,15.71,3.89,5.18,100
09/12/2006,137.19,3.73,3.52,3.4,15.76,3.89,5.18,100
09/11/2006,137.35,3.69,3.52,3.4,15.79,3.89,5.18,100
09/08/2006,137.46,3.67,3.53,3.4,15.82,3.9,5.18,100
09/07/2006,137.33,3.69,3.53,3.4,15.83,3.9,5.18,100
09/06/2006,137.42,3.67,3.53,3.41,15.86,3.91,5.18,100
09/05/2006,137.57,3.63,3.54,3.42,15.94,3.91,5.18,100
09/04/2006,137.63,3.61,3.54,3.42,15.96,3.91,5.18,100
09/01/2006,137.66,3.6,3.55,3.43,16,3.92,5.19,100
08/31/2006,137.52,3.63,3.55,3.43,16.02,3.92,5.19,100
08/30/2006,137.44,3.64,3.55,3.43,16.03,3.93,5.19,100
08/29/2006,137.39,3.65,3.56,3.44,16.09,3.93,5.19,100
08/28/2006,137.48,3.62,3.57,3.44,16.12,3.93,5.19,100
08/25/2006,137.49,3.62,3.57,3.44,16.14,3.94,5.19,100
08/24/2006,137.27,3.66,3.57,3.44,16.15,3.94,5.19,100
08/23/2006,137.34,3.65,3.57,3.45,16.18,3.95,5.19,100
08/22/2006,137.01,3.71,3.58,3.45,16.22,3.95,5.19,100
08/21/2006,136.9,3.73,3.58,3.46,16.23,3.95,5.19,100
08/18/2006,136.69,3.77,3.59,3.46,16.24,3.96,5.19,100
08/17/2006,136.77,3.75,3.59,3.46,16.26,3.96,5.19,100
08/16/2006,136.5,3.8,3.59,3.46,16.26,3.97,5.19,100
08/15/2006,136.4,3.81,3.6,3.47,16.32,3.97,5.19,100
08/14/2006,136.39,3.81,3.6,3.47,16.34,3.97,5.19,100
08/11/2006,136.57,3.77,3.61,3.47,16.38,3.98,5.19,100
08/10/2006,136.93,3.7,3.61,3.48,16.43,3.98,5.19,100
08/09/2006,136.77,3.73,3.61,3.48,16.44,3.98,5.19,100
08/08/2006,136.82,3.71,3.62,3.49,16.51,3.99,5.19,100
08/07/2006,136.75,3.72,3.62,3.49,16.52,3.99,5.19,100
08/04/2006,136.43,3.78,3.62,3.49,16.52,4,5.19,100
08/03/2006,136.75,3.71,3.63,3.5,16.57,4,5.19,100
08/02/2006,136.86,3.69,3.63,3.5,16.6,4,5.19,100
08/01/2006,136.7,3.71,3.65,3.52,16.75,4.02,5.21,100
07/31/2006,136.68,3.71,3.65,3.52,16.77,4.02,5.21,100
07/28/2006,136.59,3.73,3.66,3.52,16.78,4.03,5.21,100
07/27/2006,136.65,3.71,3.66,3.53,16.81,4.03,5.21,100
07/26/2006,136.47,3.74,3.66,3.53,16.82,4.04,5.21,100
07/25/2006,136.63,3.7,3.66,3.53,16.85,4.04,5.21,100
07/24/2006,136.44,3.74,3.66,3.53,16.86,4.04,5.21,100
07/21/2006,136.49,3.73,3.67,3.54,16.89,4.05,5.21,100
07/20/2006,136.24,3.78,3.67,3.54,16.89,4.05,5.21,100
07/19/2006,136.09,3.8,3.67,3.54,16.9,4.06,5.21,100
07/18/2006,136.27,3.76,3.68,3.55,16.98,4.06,5.21,83
07/17/2006,136.42,3.72,3.68,3.55,17.02,4.06,5.21,100
07/14/2006,136.31,3.74,3.69,3.55,17.03,4.07,5.21,100
07/13/2006,136.03,3.8,3.69,3.55,17.03,4.07,5.21,100
07/12/2006,135.81,3.84,3.69,3.55,17.04,4.07,5.21,100
07/11/2006,135.86,3.82,3.69,3.56,17.08,4.08,5.21,100
07/10/2006,135.72,3.85,3.7,3.56,17.09,4.08,5.21,100
07/07/2006,135.63,3.87,3.7,3.56,17.11,4.09,5.21,100
07/06/2006,135.56,3.88,3.7,3.56,17.12,4.09,5.21,100
07/05/2006,135.65,3.85,3.7,3.57,17.15,4.09,5.21,100
07/04/2006,135.76,3.82,3.71,3.58,17.23,4.1,5.21,100
07/03/2006,135.76,3.81,3.61,3.47,16.38,3.97,5.2,100
06/30/2006,135.72,3.82,3.61,3.48,16.4,3.98,5.2,100
06/29/2006,135.63,3.83,3.61,3.48,16.41,3.98,5.2,100
06/28/2006,135.59,3.84,3.61,3.48,16.43,3.99,5.2,100
06/27/2006,135.49,3.85,3.62,3.49,16.49,3.99,5.2,100
06/26/2006,135.78,3.79,3.63,3.49,16.53,3.99,5.2,100
06/23/2006,135.86,3.76,3.63,3.5,16.56,4,5.2,100
06/22/2006,135.93,3.75,3.63,3.5,16.59,4,5.2,100
06/21/2006,135.95,3.74,3.63,3.5,16.61,4,5.2,100
06/20/2006,136.24,3.67,3.64,3.51,16.7,4.01,5.2,100
06/19/2006,136.17,3.68,3.65,3.52,16.72,4.01,5.2,100
06/16/2006,136.32,3.65,3.65,3.52,16.75,4.02,5.2,100
06/15/2006,136.34,3.64,3.65,3.52,16.78,4.02,5.2,100
06/14/2006,136.58,3.59,3.66,3.53,16.82,4.02,5.2,100
06/13/2006,136.75,3.55,3.66,3.54,16.9,4.03,5.2,100
06/12/2006,136.41,3.61,3.67,3.54,16.89,4.03,5.2,100
06/09/2006,136.34,3.63,3.67,3.54,16.91,4.04,5.2,100
06/08/2006,136.17,3.66,3.67,3.54,16.92,4.04,5.2,100
06/07/2006,135.88,3.71,3.67,3.54,16.92,4.04,5.2,100
06/06/2006,135.91,3.7,3.68,3.55,16.99,4.05,5.2,100
06/05/2006,136.21,3.64,3.68,3.56,17.03,4.05,5.2,100
06/02/2006,135.95,3.69,3.69,3.56,17.03,4.06,5.2,100
06/01/2006,135.88,3.7,3.69,3.56,17.08,4.06,5.2,100
05/31/2006,136.32,3.61,3.7,3.57,17.14,4.07,5.2,100
05/30/2006,136.38,3.58,3.71,3.58,17.21,4.07,5.2,100
05/29/2006,136.42,3.57,3.71,3.58,17.24,4.07,5.2,100
05/26/2006,136.48,3.56,3.71,3.58,17.27,4.08,5.2,100
05/25/2006,136.54,3.54,3.71,3.59,17.29,4.08,5.2,100
05/24/2006,136.38,3.57,3.72,3.59,17.3,4.09,5.2,100
05/23/2006,136.35,3.57,3.73,3.6,17.37,4.09,5.2,100
05/22/2006,136.36,3.57,3.73,3.6,17.39,4.09,5.2,100
05/19/2006,135.96,3.65,3.73,3.6,17.38,4.1,5.2,100
05/18/2006,135.84,3.67,3.73,3.6,17.39,4.1,5.2,100
05/17/2006,135.91,3.65,3.74,3.6,17.42,4.1,5.2,100
05/16/2006,135.72,3.68,3.74,3.61,17.46,4.11,5.2,97
05/15/2006,135.59,3.71,3.74,3.6,17.45,4.11,5.2,100
05/12/2006,135.22,3.78,3.74,3.6,17.45,4.12,5.2,100
05/11/2006,135.33,3.75,3.74,3.61,17.48,4.12,5.2,100
05/10/2006,135.31,3.75,3.75,3.61,17.5,4.12,5.2,100
05/09/2006,135.31,3.75,3.75,3.62,17.57,4.13,5.2,100
05/08/2006,135.5,3.71,3.76,3.62,17.61,4.13,5.2,100
05/05/2006,135.28,3.75,3.76,3.62,17.61,4.14,5.2,100
05/04/2006,135.38,3.72,3.76,3.63,17.64,4.14,5.2,100
05/03/2006,135.36,3.73,3.77,3.63,17.66,4.14,5.2,100
05/02/2006,135.34,3.7,3.66,3.53,16.83,4.01,5.11,100
04/28/2006,135.28,3.72,3.66,3.53,16.85,4.02,5.11,100
04/27/2006,135.11,3.75,3.67,3.53,16.86,4.02,5.11,0
04/26/2006,135.28,3.71,3.67,3.54,16.89,4.02,5.11,100
04/25/2006,135.38,3.68,3.67,3.54,16.94,4.02,5.11,100
04/24/2006,135.71,3.61,3.67,3.54,16.99,4.03,5.11,100
04/21/2006,135.72,3.6,3.67,3.55,17.02,4.04,5.11,100
04/20/2006,135.54,3.64,3.68,3.55,17.02,4.04,5.11,100
04/19/2006,135.75,3.59,3.63,3.5,16.8,4.04,5.11,100
04/18/2006,135.53,3.63,3.63,3.51,16.84,4.04,5.11,100
04/13/2006,135.64,3.6,3.64,3.51,16.88,4.06,5.11,100
04/12/2006,135.77,3.57,3.64,3.51,16.9,4.06,5.11,100
04/11/2006,135.7,3.58,3.64,3.52,16.92,4.06,5.11,98
04/10/2006,135.68,3.57,3.66,3.53,17.03,4.07,5.11,100
04/07/2006,135.72,3.56,3.66,3.53,17.05,4.07,5.11,100
04/06/2006,135.52,3.6,3.66,3.53,17.06,4.08,5.11,100
04/05/2006,135.61,3.58,3.66,3.54,17.09,4.08,5.11,100
04/04/2006,135.49,3.6,3.67,3.54,17.15,4.08,5.11,100
04/03/2006,135.6,3.55,3.45,3.33,15.24,3.78,4.76,100
03/31/2006,135.73,3.52,3.45,3.34,15.27,3.79,4.76,100
03/30/2006,135.77,3.51,3.46,3.34,15.3,3.79,4.76,100
03/29/2006,135.8,3.5,3.46,3.34,15.32,3.79,4.76,100
03/28/2006,135.99,3.45,3.47,3.35,15.4,3.79,4.76,100
03/27/2006,136.35,3.36,3.47,3.36,15.45,3.8,4.76,100
03/24/2006,136.16,3.4,3.47,3.36,15.45,3.81,4.76,100
03/23/2006,136.26,3.38,3.48,3.36,15.48,3.81,4.76,100
03/22/2006,136.11,3.41,3.48,3.36,15.48,3.81,4.76,100
03/21/2006,136,3.42,3.48,3.37,15.54,3.81,4.76,100
03/20/2006,135.96,3.43,3.49,3.37,15.56,3.82,4.76,100
03/17/2006,136.19,3.38,3.49,3.38,15.6,3.82,4.76,100
03/16/2006,136.01,3.41,3.49,3.38,15.6,3.83,4.76,100
03/15/2006,136.09,3.4,3.5,3.38,15.63,3.83,4.76,100
03/14/2006,135.95,3.42,3.5,3.39,15.69,3.83,4.76,100
03/13/2006,135.91,3.42,3.51,3.39,15.7,3.84,4.76,100
03/10/2006,136.14,3.37,3.51,3.39,15.74,3.84,4.76,100
03/09/2006,136.11,3.37,3.51,3.4,15.76,3.85,4.76,100
03/08/2006,136.24,3.34,3.52,3.4,15.79,3.85,4.76,100
03/07/2006,136.09,3.37,3.52,3.41,15.85,3.85,4.76,100
03/06/2006,136.24,3.33,3.53,3.41,15.88,3.85,4.76,100
03/03/2006,136.21,3.34,3.53,3.41,15.9,3.86,4.76,100
03/02/2006,136.62,3.25,3.53,3.42,15.95,3.87,4.76,100
03/01/2006,136.57,3.25,3.49,3.38,15.63,3.81,4.66,100
02/28/2006,136.55,3.25,3.5,3.39,15.69,3.82,4.66,100
02/27/2006,136.59,3.24,3.5,3.39,15.71,3.82,4.66,100
02/24/2006,136.71,3.21,3.51,3.4,15.74,3.83,4.66,100
02/23/2006,136.87,3.17,3.51,3.4,15.78,3.83,4.66,100
02/22/2006,136.9,3.16,3.51,3.4,15.8,3.83,4.66,100
02/21/2006,137.04,3.12,3.52,3.41,15.88,3.84,4.66,100
02/20/2006,137.04,3.12,3.52,3.42,15.9,3.84,4.66,100
02/17/2006,136.89,3.15,3.53,3.42,15.91,3.85,4.66,100
02/16/2006,136.71,3.19,3.53,3.42,15.92,3.85,4.66,100
02/15/2006,136.79,3.17,3.53,3.42,15.94,3.85,4.66,100
02/14/2006,136.82,3.15,3.54,3.43,16.01,3.86,4.66,100
02/13/2006,136.67,3.18,3.54,3.43,16.02,3.86,4.66,100
02/10/2006,136.8,3.15,3.54,3.44,16.05,3.87,4.66,100
02/09/2006,136.59,3.2,3.55,3.44,16.06,3.87,4.66,100
02/08/2006,136.68,3.17,3.55,3.44,16.09,3.87,4.66,100
02/07/2006,136.66,3.17,3.56,3.45,16.15,3.87,4.66,100
02/06/2006,136.61,3.18,3.56,3.45,16.17,3.88,4.66,100
02/03/2006,136.52,3.2,3.56,3.45,16.18,3.89,4.66,100
02/02/2006,136.44,3.21,3.57,3.46,16.2,3.89,4.66,100
02/01/2006,136.69,3.15,3.57,3.46,16.26,3.89,4.67,100
01/31/2006,136.5,3.19,3.58,3.47,16.31,3.9,4.67,100
01/30/2006,136.54,3.18,3.58,3.47,16.34,3.9,4.67,100
01/27/2006,136.66,3.15,3.59,3.48,16.37,3.91,4.67,100
01/26/2006,136.8,3.12,3.59,3.48,16.4,3.91,4.67,100
01/25/2006,136.83,3.11,3.59,3.48,16.41,3.91,4.67,100
01/24/2006,136.9,3.09,3.6,3.49,16.48,3.92,4.67,100
01/23/2006,137.03,3.06,3.6,3.49,16.51,3.92,4.67,100
01/20/2006,137.09,3.04,3.6,3.5,16.54,3.93,4.67,100
01/19/2006,137.11,3.03,3.61,3.5,16.56,3.93,4.67,100
01/18/2006,137.55,2.94,3.61,3.51,16.62,3.93,4.67,100
01/17/2006,137.43,2.96,3.62,3.51,16.68,3.94,4.67,100
01/16/2006,137.28,2.99,3.62,3.51,16.69,3.94,4.67,100
01/13/2006,137.22,3,3.62,3.52,16.7,3.95,4.67,100
01/12/2006,137.08,3.03,3.62,3.52,16.72,3.95,4.67,100
01/11/2006,137.1,3.02,3.63,3.52,16.74,3.95,4.67,100
01/10/2006,137.21,2.99,3.63,3.52,16.78,3.96,4.67,100
01/09/2006,137.45,2.94,3.63,3.53,16.82,3.96,4.67,100
01/06/2006,137.38,2.95,3.63,3.53,16.83,3.97,4.67,100
01/05/2006,137.25,2.97,3.64,3.53,16.84,3.97,4.67,100
01/04/2006,137.06,3.01,3.64,3.53,16.85,3.97,4.67,87
01/03/2006,136.71,3.08,3.65,3.54,16.89,3.97,4.67,100
01/02/2006,136.74,3.04,3.38,3.28,14.67,3.66,4.5,100
12/30/2005,136.91,3,3.38,3.28,14.7,3.67,4.5,90
12/29/2005,136.88,3.01,3.35,3.25,14.56,3.67,4.5,100
12/28/2005,136.85,3.01,3.35,3.25,14.58,3.67,4.5,100
12/27/2005,136.73,3.03,3.36,3.26,14.63,3.68,4.5,46
12/23/2005,136.68,3.04,3.36,3.26,14.65,3.69,4.5,100
12/22/2005,136.52,3.07,3.37,3.26,14.66,3.69,4.5,100
12/21/2005,136.72,3.03,3.37,3.27,14.69,3.69,4.5,100
12/20/2005,136.85,2.99,3.38,3.28,14.78,3.69,4.5,100
12/19/2005,136.94,2.96,3.38,3.29,14.81,3.7,4.5,100
12/16/2005,136.81,2.99,3.39,3.29,14.82,3.71,4.5,100
12/15/2005,136.84,2.98,3.39,3.29,14.85,3.71,4.5,100
12/14/2005,136.91,2.96,3.39,3.29,14.87,3.71,4.5,100
12/13/2005,136.74,2.99,3.4,3.3,14.92,3.71,4.5,90
12/12/2005,136.75,2.99,3.4,3.3,14.94,3.72,4.5,100
12/09/2005,136.92,2.95,3.4,3.31,14.98,3.72,4.5,100
12/08/2005,137.07,2.91,3.41,3.31,15.01,3.73,4.5,100
12/07/2005,137.05,2.92,3.41,3.31,15.03,3.73,4.5,100
12/06/2005,136.94,2.93,3.42,3.32,15.08,3.73,4.5,100
12/05/2005,136.86,2.95,3.42,3.32,15.1,3.74,4.5,100
12/02/2005,136.94,2.93,3.42,3.33,15.13,3.74,4.5,100
12/01/2005,136.77,2.96,3.43,3.33,15.15,3.75,4.5,100
11/30/2005,136.61,3,3.43,3.33,15.16,3.75,4.5,100
11/29/2005,136.88,2.93,3.44,3.34,15.24,3.75,4.5,100
11/28/2005,136.68,2.97,3.44,3.34,15.25,3.76,4.5,100
11/25/2005,136.91,2.92,3.45,3.35,15.29,3.76,4.5,100
11/24/2005,136.7,2.96,3.45,3.35,15.29,3.77,4.5,100
11/23/2005,136.52,3,3.45,3.35,15.3,3.77,4.5,100
11/22/2005,136.34,3.03,3.46,3.36,15.35,3.77,4.5,100
11/21/2005,136.09,3.08,3.46,3.36,15.35,3.78,4.5,100
11/18/2005,136.6,2.97,3.46,3.36,15.41,3.78,4.5,100
11/17/2005,136.65,2.96,3.47,3.37,15.44,3.79,4.5,100
11/16/2005,136.46,2.99,3.47,3.37,15.44,3.79,4.5,100
11/15/2005,136.22,3.04,3.48,3.37,15.49,3.79,4.5,100
11/14/2005,136.4,3,3.48,3.38,15.53,3.79,4.5,100
11/11/2005,136.28,3.02,3.48,3.38,15.54,3.8,4.5,100
11/10/2005,136.17,3.04,3.49,3.38,15.55,3.81,4.5,100
11/09/2005,136.44,2.98,3.49,3.39,15.59,3.81,4.5,100
11/08/2005,136.16,3.04,3.5,3.39,15.64,3.81,4.5,100
11/07/2005,136.32,3,3.5,3.4,15.67,3.81,4.5,100
11/04/2005,136.45,2.97,3.5,3.4,15.7,3.82,4.5,100
11/03/2005,136.52,2.95,3.51,3.4,15.73,3.82,4.5,100
11/02/2005,136.64,2.92,3.51,3.41,15.76,3.83,4.5,100
11/01/2005,136.8,2.88,3.52,3.42,15.85,3.83,4.51,100
10/31/2005,136.79,2.88,3.52,3.42,15.87,3.84,4.51,100
10/28/2005,136.83,2.87,3.52,3.42,15.89,3.84,4.51,100
10/27/2005,136.95,2.84,3.53,3.43,15.92,3.85,4.51,100
10/26/2005,136.97,2.84,3.52,3.42,15.9,3.85,4.51,100
10/25/2005,137.31,2.76,3.53,3.43,15.99,3.85,4.51,100
10/24/2005,137.44,2.73,3.53,3.44,16.02,3.85,4.51,100
10/21/2005,137.32,2.75,3.53,3.44,16.04,3.86,4.51,100
10/20/2005,137.32,2.75,3.53,3.44,16.06,3.87,4.51,100
10/19/2005,137.38,2.73,3.54,3.44,16.08,3.87,4.51,100
10/18/2005,137.14,2.78,3.55,3.45,16.13,3.87,4.51,100
10/17/2005,137.26,2.75,3.55,3.45,16.16,3.87,4.51,100
10/14/2005,137.33,2.73,3.55,3.46,16.19,3.88,4.51,100
10/13/2005,137.43,2.71,3.55,3.46,16.22,3.88,4.51,100
10/12/2005,137.52,2.69,3.56,3.46,16.25,3.89,4.51,100
10/11/2005,137.55,2.68,3.57,3.47,16.31,3.89,4.51,100
10/10/2005,137.59,2.67,3.57,3.48,16.34,3.89,4.51,100
10/07/2005,137.49,2.68,3.57,3.48,16.35,3.9,4.51,100
10/06/2005,137.65,2.65,3.57,3.48,16.39,3.9,4.51,100
10/05/2005,137.67,2.64,3.58,3.48,16.41,3.91,4.51,100
10/04/2005,137.56,2.66,3.58,3.49,16.47,3.91,4.51,100
10/03/2005,137.6,2.65,3.59,3.49,16.48,3.91,4.51,100
09/30/2005,137.68,2.63,3.59,3.5,16.51,3.92,4.51,100
09/29/2005,137.93,2.58,3.59,3.5,16.55,3.92,4.51,100
09/28/2005,137.88,2.58,3.59,3.5,16.57,3.92,4.51,100
09/27/2005,137.93,2.57,3.6,3.51,16.64,3.93,4.51,100
09/26/2005,138.04,2.54,3.61,3.52,16.67,3.93,4.51,100
09/23/2005,138.46,2.46,3.61,3.52,16.72,3.94,4.51,100
09/22/2005,138.59,2.43,3.61,3.53,16.75,3.94,4.51,100
09/21/2005,138.36,2.47,3.61,3.53,16.76,3.94,4.51,100
09/20/2005,138.26,2.49,3.62,3.53,16.82,3.95,4.51,100
09/19/2005,138.13,2.51,3.62,3.54,16.83,3.95,4.51,100
09/16/2005,138.07,2.52,3.63,3.54,16.85,3.96,4.51,100
09/15/2005,138.14,2.51,3.63,3.54,16.88,3.96,4.51,100
09/14/2005,138.32,2.47,3.63,3.55,16.91,3.96,4.51,100
09/13/2005,138.1,2.51,3.64,3.55,16.96,3.97,4.51,100
09/12/2005,138.3,2.46,3.64,3.56,17,3.97,4.51,100
09/09/2005,138.4,2.44,3.65,3.56,17.03,3.98,4.51,100
09/08/2005,138.41,2.44,3.65,3.56,17.05,3.98,4.51,100
09/07/2005,138.41,2.44,3.65,3.57,17.07,3.98,4.51,100
09/06/2005,138.38,2.44,3.66,3.57,17.14,3.99,4.51,100
09/05/2005,138.55,2.4,3.66,3.58,17.17,3.99,4.51,100
09/02/2005,138.54,2.4,3.67,3.58,17.19,4,4.51,100
09/01/2005,138.14,2.48,3.66,3.57,17.08,3.99,4.54,100
08/31/2005,138.01,2.5,3.66,3.57,17.09,3.99,4.54,100
08/30/2005,137.76,2.55,3.67,3.58,17.14,3.99,4.54,100
08/29/2005,137.92,2.51,3.67,3.58,17.17,4,4.54,100
08/26/2005,137.92,2.51,3.67,3.58,17.19,4,4.54,100
08/25/2005,137.95,2.5,3.67,3.59,17.22,4.01,4.54,100
08/24/2005,137.81,2.53,3.68,3.59,17.23,4.01,4.54,100
08/23/2005,137.87,2.51,3.69,3.6,17.3,4.01,4.54,100
08/22/2005,137.77,2.53,3.69,3.6,17.32,4.02,4.54,100
08/19/2005,137.88,2.51,3.69,3.6,17.35,4.02,4.54,100
08/18/2005,137.77,2.53,3.69,3.6,17.36,4.03,4.54,100
08/17/2005,137.6,2.56,3.7,3.6,17.37,4.03,4.54,100
08/16/2005,137.39,2.6,3.7,3.61,17.42,4.03,4.54,100
08/15/2005,137.4,2.59,3.71,3.61,17.45,4.03,4.54,100
08/12/2005,137.26,2.62,3.71,3.61,17.46,4.04,4.54,100
08/11/2005,136.89,2.69,3.71,3.61,17.45,4.05,4.54,100
08/10/2005,136.97,2.67,3.71,3.62,17.48,4.05,4.54,100
08/09/2005,136.82,2.7,3.72,3.63,17.54,4.05,4.54,100
08/08/2005,136.88,2.68,3.73,3.63,17.56,4.05,4.54,100
08/05/2005,137.07,2.64,3.73,3.63,17.6,4.06,4.54,100
08/04/2005,137.11,2.63,3.73,3.64,17.63,4.06,4.54,100
08/03/2005,136.97,2.66,3.73,3.64,17.64,4.07,4.54,100
08/02/2005,137.11,2.63,3.74,3.65,17.72,4.07,4.54,100
08/01/2005,137.16,2.61,3.75,3.65,17.77,4.08,4.54,100
07/29/2005,137.48,2.55,3.75,3.66,17.82,4.08,4.54,100
07/28/2005,137.44,2.55,3.75,3.66,17.84,4.09,4.54,100
07/27/2005,137.52,2.53,3.76,3.66,17.87,4.09,4.54,100
07/26/2005,137.39,2.56,3.76,3.66,17.89,4.09,4.54,100
07/25/2005,137.46,2.54,3.76,3.67,17.92,4.09,4.54,100
07/22/2005,137.32,2.57,3.76,3.67,17.93,4.1,4.54,100
07/21/2005,137.31,2.57,3.77,3.67,17.95,4.11,4.54,100
07/20/2005,137.21,2.58,3.77,3.67,17.97,4.11,4.54,100
07/19/2005,137.14,2.59,3.78,3.68,18.03,4.11,4.54,100
07/18/2005,137.25,2.57,3.78,3.68,18.06,4.11,4.54,100
07/15/2005,137.14,2.59,3.78,3.69,18.08,4.12,4.54,100
07/14/2005,137.23,2.57,3.79,3.69,18.11,4.12,4.54,100
07/13/2005,137.24,2.57,3.79,3.69,18.13,4.13,4.54,100
07/12/2005,137.31,2.55,3.8,3.7,18.21,4.13,4.54,100
07/11/2005,137.52,2.5,3.79,3.69,18.18,4.13,4.54,100
07/08/2005,137.56,2.49,3.79,3.7,18.21,4.14,4.54,100
07/07/2005,137.6,2.48,3.79,3.7,18.23,4.14,4.54,45
07/06/2005,137.42,2.52,3.79,3.7,18.24,4.15,4.54,100
07/05/2005,137.24,2.55,3.8,3.71,18.3,4.15,4.54,96
07/04/2005,137.55,2.48,3.81,3.71,18.35,4.15,4.54,100
07/01/2005,137.8,2.42,3.74,3.65,17.76,4.07,4.52,100
06/30/2005,137.81,2.41,3.74,3.65,17.79,4.07,4.52,100
06/29/2005,137.62,2.45,3.74,3.65,17.79,4.07,4.52,100
06/28/2005,137.85,2.4,3.75,3.66,17.88,4.08,4.52,99
06/27/2005,137.79,2.41,3.75,3.66,17.9,4.08,4.52,100
06/24/2005,137.84,2.4,3.75,3.67,17.92,4.09,4.52,100
06/23/2005,137.71,2.42,3.76,3.67,17.94,4.09,4.52,100
06/22/2005,137.81,2.4,3.76,3.67,17.97,4.09,4.52,100
06/21/2005,137.42,2.47,3.77,3.68,18.01,4.09,4.52,100
06/20/2005,136.91,2.57,3.77,3.68,17.99,4.1,4.52,100
06/17/2005,137.03,2.55,3.77,3.68,18.02,4.11,4.52,100
06/16/2005,136.64,2.62,3.77,3.68,18.01,4.11,4.52,100
06/15/2005,137.26,2.5,3.78,3.69,18.08,4.11,4.52,100
06/14/2005,137.38,2.47,3.79,3.7,18.16,4.11,4.52,100
06/13/2005,137.49,2.44,3.79,3.7,18.19,4.12,4.52,100
06/10/2005,137.56,2.43,3.79,3.7,18.22,4.12,4.52,100
06/09/2005,137.55,2.43,3.8,3.71,18.25,4.13,4.52,100
06/08/2005,137.65,2.41,3.8,3.71,18.28,4.13,4.52,100
06/07/2005,137.35,2.46,3.81,3.71,18.32,4.13,4.52,100
06/06/2005,137.18,2.49,3.81,3.72,18.33,4.14,4.52,100
06/03/2005,137.18,2.49,3.81,3.72,18.36,4.14,4.52,100
06/02/2005,137.07,2.51,3.81,3.72,18.37,4.15,4.52,100
06/01/2005,136.88,2.54,3.78,3.69,18.12,4.11,4.5,100
05/31/2005,136.67,2.58,3.8,3.71,18.24,4.13,4.5,100
05/30/2005,136.53,2.6,3.8,3.71,18.25,4.13,4.5,100
05/27/2005,136.64,2.58,3.81,3.71,18.28,4.14,4.5,100
05/26/2005,136.59,2.59,3.81,3.71,18.3,4.14,4.5,100
05/25/2005,136.6,2.58,3.81,3.72,18.32,4.14,4.5,100
05/24/2005,136.34,2.63,3.82,3.72,18.37,4.14,4.5,100
05/23/2005,135.98,2.7,3.82,3.72,18.37,4.15,4.5,100
05/20/2005,136.09,2.68,3.82,3.73,18.4,4.16,4.5,100
05/19/2005,136.26,2.64,3.83,3.73,18.44,4.16,4.5,100
05/18/2005,136.24,2.64,3.83,3.73,18.46,4.16,4.5,100
05/17/2005,136.2,2.64,3.84,3.74,18.52,4.16,4.5,100
05/16/2005,136.11,2.66,3.84,3.74,18.54,4.17,4.5,100
05/13/2005,136.24,2.63,3.84,3.75,18.57,4.17,4.5,100
05/12/2005,136.18,2.64,3.85,3.75,18.59,4.18,4.5,100
05/11/2005,136.14,2.65,3.85,3.75,18.61,4.18,4.5,89
05/10/2005,135.9,2.69,3.86,3.76,18.66,4.18,4.5,100
05/09/2005,135.73,2.72,3.86,3.76,18.67,4.19,4.5,100
05/06/2005,136.04,2.66,3.86,3.76,18.72,4.19,4.5,100
05/05/2005,135.94,2.68,3.87,3.77,18.74,4.2,4.5,100
05/04/2005,135.99,2.66,3.87,3.77,18.76,4.2,4.5,100
05/03/2005,135.88,2.68,3.88,3.78,18.83,4.2,4.5,100
05/02/2005,135.8,2.67,3.76,3.67,17.93,4.07,4.56,100
04/29/2005,135.81,2.67,3.77,3.67,17.96,4.08,4.56,100
04/28/2005,135.7,2.69,3.77,3.67,17.97,4.08,4.56,100
04/27/2005,135.45,2.74,3.77,3.67,17.97,4.09,4.56,100
04/26/2005,135.52,2.72,3.77,3.67,17.99,4.09,4.56,100
04/25/2005,135.49,2.72,3.77,3.67,18.01,4.09,4.56,100
04/22/2005,135.3,2.76,3.77,3.67,18.02,4.1,4.56,100
04/21/2005,135.41,2.73,3.77,3.67,18.05,4.1,4.56,100
04/20/2005,135.36,2.74,3.78,3.68,18.07,4.11,4.56,100
04/19/2005,135.2,2.77,3.74,3.64,17.91,4.11,4.56,100
04/18/2005,135.37,2.73,3.75,3.65,17.95,4.11,4.56,100
04/15/2005,135.17,2.77,3.75,3.65,17.95,4.12,4.56,100
04/14/2005,134.92,2.82,3.75,3.65,17.94,4.12,4.56,100
04/13/2005,134.87,2.83,3.75,3.65,17.96,4.13,4.56,100
04/12/2005,134.8,2.83,3.76,3.65,18.02,4.13,4.56,100
04/11/2005,134.82,2.83,3.76,3.66,18.04,4.13,4.56,100
04/08/2005,134.64,2.86,3.76,3.66,18.05,4.14,4.56,100
04/07/2005,134.5,2.89,3.77,3.66,18.06,4.14,4.56,100
04/06/2005,134.5,2.89,3.77,3.66,18.09,4.14,4.56,100
04/05/2005,134.32,2.92,3.78,3.67,18.14,4.15,4.56,100
04/04/2005,134.37,2.9,3.78,3.67,18.17,4.15,4.56,100
04/01/2005,134.31,2.87,3.57,3.47,16.39,3.89,4.57,100
03/31/2005,134.06,2.92,3.57,3.47,16.4,3.9,4.57,100
03/30/2005,133.81,2.98,3.57,3.47,16.4,3.9,4.57,100
03/29/2005,133.62,3.01,3.58,3.47,16.45,3.9,4.57,100
03/24/2005,133.68,2.99,3.58,3.48,16.48,3.92,4.57,100
03/23/2005,133.6,3.01,3.58,3.48,16.49,3.92,4.57,100
03/22/2005,133.69,2.99,3.59,3.48,16.52,3.92,4.57,100
03/21/2005,133.62,2.99,3.59,3.49,16.59,3.92,4.57,100
03/18/2005,133.81,2.95,3.6,3.49,16.63,3.93,4.57,100
03/17/2005,133.88,2.93,3.6,3.5,16.65,3.94,4.57,100
03/16/2005,133.86,2.93,3.6,3.5,16.67,3.94,4.57,100
03/15/2005,133.78,2.94,3.61,3.51,16.73,3.94,4.57,100
03/14/2005,133.66,2.97,3.61,3.51,16.75,3.94,4.57,100
03/11/2005,133.76,2.94,3.62,3.51,16.78,3.95,4.57,100
03/10/2005,133.67,2.96,3.62,3.51,16.79,3.95,4.57,100
03/09/2005,133.98,2.89,3.62,3.52,16.84,3.96,4.57,100
03/08/2005,134.05,2.87,3.63,3.53,16.91,3.96,4.57,100
03/07/2005,133.96,2.89,3.63,3.53,16.93,3.96,4.57,100
03/04/2005,133.56,2.97,3.64,3.53,16.92,3.97,4.57,100
03/03/2005,133.47,2.99,3.64,3.53,16.93,3.97,4.57,100
03/02/2005,133.54,2.97,3.64,3.54,16.96,3.98,4.57,100
03/01/2005,133.45,2.97,3.61,3.5,16.71,3.94,4.64,100
02/28/2005,133.56,2.95,3.61,3.51,16.74,3.94,4.64,100
02/25/2005,133.41,2.98,3.61,3.51,16.75,3.95,4.64,100
02/24/2005,133.45,2.97,3.62,3.51,16.77,3.95,4.64,100
02/23/2005,133.49,2.96,3.62,3.52,16.8,3.96,4.64,100
02/22/2005,133.53,2.94,3.63,3.52,16.87,3.96,4.64,100
02/21/2005,133.49,2.95,3.63,3.53,16.89,3.96,4.64,100
02/18/2005,133.76,2.89,3.63,3.53,16.93,3.97,4.64,100
02/17/2005,133.76,2.88,3.64,3.53,16.95,3.97,4.64,100
02/16/2005,133.99,2.84,3.64,3.54,16.99,3.97,4.64,100
02/15/2005,133.93,2.84,3.65,3.55,17.06,3.98,4.64,100
02/14/2005,134.08,2.81,3.65,3.55,17.09,3.98,4.64,100
02/11/2005,134.17,2.78,3.65,3.56,17.12,3.99,4.64,100
02/10/2005,134.21,2.78,3.66,3.56,17.15,3.99,4.64,100
02/09/2005,134.09,2.8,3.66,3.56,17.16,3.99,4.64,100
02/08/2005,133.79,2.86,3.67,3.57,17.2,4,4.64,100
02/07/2005,133.84,2.84,3.67,3.57,17.23,4,4.64,100
02/04/2005,133.71,2.87,3.67,3.57,17.24,4.01,4.64,100
02/03/2005,133.67,2.87,3.68,3.57,17.26,4.01,4.64,100
02/02/2005,133.91,2.82,3.68,3.58,17.3,4.01,4.64,100
02/01/2005,133.86,2.83,3.7,3.6,17.49,4.03,4.64,100
01/31/2005,133.79,2.84,3.7,3.6,17.51,4.03,4.64,100
01/28/2005,133.67,2.86,3.71,3.6,17.52,4.04,4.64,100
01/27/2005,133.55,2.89,3.71,3.61,17.53,4.05,4.64,100
01/26/2005,133.8,2.83,3.71,3.61,17.57,4.05,4.64,100
01/25/2005,133.83,2.82,3.71,3.61,17.6,4.05,4.64,100
01/24/2005,133.89,2.8,3.71,3.61,17.63,4.05,4.64,100
01/21/2005,133.72,2.84,3.72,3.61,17.64,4.06,4.64,100
01/20/2005,133.73,2.83,3.72,3.62,17.66,4.06,4.64,100
01/19/2005,133.88,2.8,3.72,3.62,17.69,4.07,4.64,100
01/18/2005,133.68,2.84,3.73,3.63,17.75,4.07,4.64,100
01/17/2005,133.76,2.82,3.73,3.63,17.78,4.07,4.64,100
01/14/2005,133.79,2.81,3.74,3.63,17.8,4.08,4.64,100
01/13/2005,133.39,2.89,3.74,3.63,17.79,4.08,4.64,100
01/12/2005,133.39,2.89,3.74,3.64,17.81,4.09,4.64,100
01/11/2005,133.53,2.85,3.74,3.64,17.85,4.09,4.64,100
01/10/2005,133.4,2.87,3.74,3.64,17.87,4.09,4.64,100
01/07/2005,133.41,2.87,3.75,3.64,17.89,4.1,4.64,100
01/06/2005,133.04,2.95,3.75,3.64,17.88,4.1,4.64,100
01/05/2005,132.96,2.96,3.75,3.64,17.9,4.11,4.64,100
01/04/2005,133.04,2.94,3.76,3.65,17.97,4.11,4.64,100
01/03/2005,133.1,2.85,3.42,3.32,15.08,3.7,4.66,100
12/31/2004,132.98,2.88,3.42,3.32,15.09,3.71,4.66,0
12/30/2004,132.87,2.9,3.42,3.32,15.1,3.71,4.66,100
12/29/2004,132.95,2.88,3.42,3.33,15.13,3.72,4.66,100
12/28/2004,133.32,2.79,3.4,3.3,15.06,3.72,4.66,100
12/27/2004,133.4,2.77,3.4,3.31,15.11,3.72,4.66,100
12/24/2004,133.3,2.79,3.4,3.31,15.12,3.73,4.66,2
12/23/2004,133.23,2.8,3.41,3.31,15.13,3.73,4.66,100
12/22/2004,133.2,2.81,3.41,3.32,15.15,3.73,4.66,100
12/21/2004,133.37,2.76,3.42,3.32,15.21,3.74,4.66,100
12/20/2004,133.37,2.76,3.42,3.33,15.25,3.74,4.66,100
12/17/2004,133.26,2.78,3.42,3.33,15.27,3.75,4.66,100
12/16/2004,133.62,2.7,3.43,3.34,15.31,3.75,4.66,100
12/15/2004,133.6,2.7,3.43,3.34,15.33,3.75,4.66,100
12/14/2004,133.47,2.72,3.44,3.35,15.39,3.76,4.66,100
12/13/2004,133.5,2.71,3.44,3.35,15.41,3.76,4.66,100
12/10/2004,133.37,2.74,3.44,3.35,15.42,3.77,4.66,100
12/09/2004,133.42,2.73,3.45,3.36,15.45,3.77,4.66,100
12/08/2004,133.29,2.75,3.45,3.36,15.46,3.77,4.66,100
12/07/2004,133.27,2.75,3.46,3.36,15.52,3.78,4.66,100
12/06/2004,133.13,2.78,3.46,3.37,15.53,3.78,4.66,100
12/03/2004,132.59,2.9,3.46,3.36,15.51,3.79,4.66,100
12/02/2004,132.98,2.81,3.47,3.37,15.56,3.79,4.66,100
12/01/2004,132.91,2.82,3.47,3.37,15.57,3.79,4.66,100
11/30/2004,132.71,2.86,3.47,3.38,15.62,3.79,4.66,100
11/29/2004,132.81,2.83,3.48,3.38,15.65,3.8,4.66,100
11/26/2004,132.77,2.84,3.48,3.38,15.67,3.8,4.66,100
11/25/2004,132.82,2.83,3.48,3.39,15.69,3.81,4.66,100
11/24/2004,132.72,2.85,3.49,3.39,15.71,3.81,4.66,100
11/23/2004,132.46,2.9,3.49,3.4,15.75,3.81,4.66,100
11/22/2004,132.46,2.9,3.5,3.4,15.77,3.82,4.66,100
11/19/2004,132.41,2.91,3.5,3.4,15.79,3.82,4.66,100
11/18/2004,132.54,2.87,3.5,3.4,15.82,3.83,4.66,100
11/17/2004,132.56,2.87,3.5,3.41,15.84,3.83,4.66,100
11/16/2004,132.53,2.87,3.51,3.42,15.91,3.83,4.66,100
11/15/2004,132.49,2.87,3.52,3.42,15.93,3.83,4.66,100
11/12/2004,132.45,2.88,3.52,3.42,15.94,3.84,4.66,100
11/11/2004,132.18,2.94,3.52,3.42,15.94,3.85,4.66,100
11/10/2004,132.02,2.97,3.52,3.42,15.95,3.85,4.66,100
11/09/2004,131.84,3,3.53,3.43,16.01,3.85,4.66,100
11/08/2004,131.75,3.02,3.53,3.43,16.02,3.85,4.66,100
11/05/2004,132.05,2.95,3.54,3.44,16.06,3.86,4.66,100
11/04/2004,131.99,2.96,3.54,3.44,16.08,3.86,4.66,100
11/03/2004,131.75,3.01,3.54,3.44,16.08,3.87,4.66,100
11/02/2004,131.83,2.99,3.55,3.45,16.16,3.87,4.66,100
11/01/2004,131.97,2.96,3.55,3.45,16.19,3.87,4.66,100
10/29/2004,131.86,2.98,3.56,3.45,16.2,3.88,4.66,100
10/28/2004,131.82,2.98,3.56,3.46,16.22,3.88,4.66,100
10/27/2004,132.04,2.93,3.56,3.46,16.26,3.89,4.66,100
10/26/2004,132.11,2.91,3.56,3.45,16.26,3.89,4.66,100
10/25/2004,132.04,2.92,3.56,3.46,16.28,3.89,4.66,100
10/22/2004,131.85,2.96,3.56,3.46,16.28,3.9,4.66,100
10/21/2004,131.95,2.94,3.56,3.46,16.31,3.9,4.66,100
10/20/2004,131.88,2.95,3.57,3.46,16.33,3.91,4.66,100
10/19/2004,131.67,2.99,3.57,3.47,16.38,3.91,4.66,100
10/18/2004,131.7,2.98,3.58,3.47,16.4,3.91,4.66,100
10/15/2004,131.64,2.99,3.58,3.48,16.42,3.92,4.66,100
10/14/2004,131.58,3,3.58,3.48,16.44,3.92,4.66,100
10/13/2004,131.43,3.03,3.58,3.48,16.45,3.92,4.66,100
10/12/2004,131.45,3.02,3.59,3.49,16.52,3.93,4.66,100
10/11/2004,131.25,3.06,3.6,3.49,16.52,3.93,4.66,100
10/08/2004,131.03,3.11,3.6,3.49,16.53,3.94,4.66,100
10/07/2004,130.85,3.15,3.6,3.49,16.53,3.94,4.66,100
10/06/2004,130.92,3.13,3.6,3.49,16.56,3.94,4.66,100
10/05/2004,130.77,3.16,3.61,3.5,16.61,3.95,4.66,100
10/04/2004,130.74,3.16,3.61,3.5,16.63,3.95,4.66,100
10/01/2004,130.85,3.08,3.41,3.31,15.01,3.72,4.73,0
09/30/2004,130.75,3.1,3.41,3.31,15.03,3.72,4.73,0
09/29/2004,130.81,3.08,3.41,3.31,15.05,3.73,4.73,0
09/28/2004,130.87,3.06,3.42,3.32,15.12,3.73,4.73,0
09/27/2004,130.83,3.07,3.42,3.32,15.14,3.73,4.73,0
09/24/2004,130.78,3.07,3.43,3.32,15.16,3.74,4.73,0
09/23/2004,130.79,3.07,3.43,3.33,15.18,3.74,4.73,0
09/22/2004,130.56,3.12,3.43,3.33,15.18,3.75,4.73,0
09/21/2004,130.46,3.14,3.44,3.34,15.24,3.75,4.73,0
09/20/2004,130.46,3.13,3.44,3.34,15.26,3.75,4.73,0
09/17/2004,130.54,3.11,3.45,3.34,15.28,3.76,4.73,0
09/16/2004,130.18,3.19,3.45,3.34,15.28,3.76,4.73,0
09/15/2004,130.37,3.15,3.45,3.35,15.31,3.76,4.73,0
09/14/2004,130.23,3.17,3.46,3.35,15.37,3.77,4.73,0
09/13/2004,130.14,3.19,3.46,3.35,15.38,3.77,4.73,0
09/10/2004,130.22,3.17,3.46,3.36,15.41,3.78,4.73,0
09/09/2004,130.13,3.19,3.47,3.36,15.42,3.78,4.73,0
09/08/2004,129.79,3.26,3.47,3.36,15.42,3.78,4.73,0
09/07/2004,129.95,3.22,3.48,3.37,15.49,3.79,4.73,0
09/06/2004,129.86,3.24,3.48,3.37,15.51,3.79,4.73,0
09/03/2004,130.21,3.15,3.48,3.38,15.56,3.8,4.73,0
09/02/2004,130.53,3.08,3.49,3.38,15.6,3.8,4.73,0
09/01/2004,130.58,3.06,3.49,3.38,15.6,3.8,4.73,0
08/31/2004,130.35,3.11,3.49,3.39,15.65,3.8,4.73,0
08/30/2004,130.24,3.13,3.5,3.39,15.66,3.81,4.73,0
08/27/2004,130.38,3.1,3.5,3.4,15.7,3.81,4.73,0
08/26/2004,130.18,3.14,3.5,3.4,15.7,3.82,4.73,0
08/25/2004,130.09,3.16,3.51,3.4,15.72,3.82,4.73,0
08/24/2004,130.05,3.16,3.51,3.41,15.78,3.82,4.73,0
08/23/2004,130.16,3.13,3.52,3.41,15.81,3.82,4.73,0
08/20/2004,130.33,3.09,3.52,3.41,15.84,3.83,4.73,0
08/19/2004,130.16,3.13,3.52,3.41,15.85,3.84,4.73,0
08/18/2004,130.3,3.09,3.52,3.42,15.88,3.84,4.73,0
08/17/2004,130.13,3.12,3.53,3.43,15.93,3.84,4.73,0
08/16/2004,130.27,3.09,3.54,3.43,15.97,3.84,4.73,0
08/13/2004,130.2,3.1,3.54,3.43,15.98,3.85,4.73,0
08/12/2004,130.02,3.14,3.54,3.43,15.99,3.85,4.73,0
08/11/2004,129.94,3.16,3.54,3.43,16,3.86,4.73,0
08/10/2004,130.04,3.13,3.55,3.44,16.08,3.86,4.73,0
08/09/2004,130.02,3.13,3.55,3.45,16.1,3.86,4.73,0
08/06/2004,129.65,3.21,3.56,3.45,16.09,3.87,4.73,0
08/05/2004,129.49,3.24,3.56,3.45,16.1,3.87,4.73,0
08/04/2004,129.38,3.26,3.56,3.45,16.11,3.88,4.73,0
08/03/2004,129.21,3.29,3.57,3.46,16.17,3.88,4.73,0
08/02/2004,129.34,3.25,3.55,3.44,16.01,3.86,4.74,0
07/30/2004,129,3.33,3.55,3.44,16.01,3.87,4.74,0
07/29/2004,128.73,3.39,3.55,3.44,16.01,3.87,4.74,0
07/28/2004,128.61,3.41,3.56,3.44,16.02,3.87,4.74,0
07/27/2004,128.8,3.36,3.56,3.45,16.1,3.87,4.74,0
07/26/2004,128.91,3.33,3.57,3.45,16.13,3.88,4.74,0
07/23/2004,128.88,3.34,3.57,3.46,16.15,3.88,4.74,0
07/22/2004,128.89,3.33,3.57,3.46,16.17,3.89,4.74,0
07/21/2004,128.95,3.32,3.58,3.46,16.2,3.89,4.74,0
07/20/2004,129.25,3.24,3.58,3.47,16.29,3.89,4.74,0
07/19/2004,129.19,3.25,3.59,3.47,16.3,3.9,4.74,0
07/16/2004,128.89,3.32,3.59,3.47,16.3,3.9,4.74,0
07/15/2004,128.83,3.33,3.59,3.48,16.32,3.91,4.74,0
07/14/2004,128.86,3.32,3.6,3.48,16.34,3.91,4.74,0
07/13/2004,128.84,3.32,3.6,3.49,16.41,3.91,4.74,0
07/12/2004,129,3.28,3.61,3.49,16.44,3.91,4.74,0
07/09/2004,128.97,3.28,3.6,3.49,16.44,3.92,4.74,0
07/08/2004,128.93,3.29,3.61,3.49,16.46,3.93,4.74,0
07/07/2004,128.81,3.31,3.61,3.49,16.47,3.93,4.74,0
07/06/2004,128.8,3.31,3.62,3.5,16.54,3.93,4.74,0
07/05/2004,128.72,3.32,3.62,3.5,16.55,3.93,4.74,0
07/02/2004,128.54,3.36,3.62,3.5,16.56,3.94,4.74,0
07/01/2004,128.3,3.41,3.63,3.51,16.55,3.94,4.72,0
06/30/2004,128.14,3.44,3.63,3.51,16.56,3.94,4.72,0
06/29/2004,128.02,3.46,3.63,3.51,16.6,3.34,4.72,0
06/28/2004,128.29,3.4,3.64,3.52,16.65,3.34,4.72,0
06/25/2004,128.39,3.38,3.64,3.52,16.68,3.34,4.72,0
06/24/2004,128.21,3.41,3.64,3.52,16.69,3.34,4.72,0
06/23/2004,128.01,3.45,3.64,3.52,16.69,3.35,4.72,0
06/22/2004,127.95,3.46,3.65,3.53,16.75,3.35,4.72,0
06/21/2004,127.87,3.48,3.65,3.53,16.77,3.35,4.72,0
06/18/2004,127.88,3.47,3.66,3.53,16.79,3.35,4.72,0
06/17/2004,127.65,3.52,3.66,3.53,16.79,3.35,4.72,0
06/16/2004,127.99,3.44,3.66,3.54,16.84,3.35,4.72,0
06/15/2004,127.45,3.55,3.67,3.54,16.86,3.35,4.72,0
06/14/2004,127.38,3.56,3.67,3.55,16.88,3.35,4.72,0
06/11/2004,127.58,3.52,3.67,3.55,16.92,3.35,4.72,0
06/10/2004,127.75,3.48,3.68,3.55,16.96,3.35,4.72,0
06/09/2004,128.04,3.41,3.68,3.56,17,3.35,4.72,0
06/08/2004,127.96,3.42,3.69,3.57,17.06,3.35,4.72,0
06/07/2004,127.82,3.45,3.69,3.57,17.07,3.35,4.72,0
06/04/2004,127.96,3.42,3.69,3.57,17.11,3.35,4.72,0
06/03/2004,127.87,3.43,3.7,3.57,17.12,3.35,4.72,0
06/02/2004,128.07,3.39,3.7,3.58,17.16,3.35,4.72,0
06/01/2004,128.08,3.38,3.71,3.59,17.26,3.35,4.72,0
05/31/2004,128.19,3.35,3.72,3.59,17.29,3.35,4.72,0
05/28/2004,128.35,3.31,3.72,3.6,17.32,3.35,4.72,0
05/27/2004,128.27,3.33,3.72,3.6,17.34,3.35,4.72,0
05/26/2004,128.04,3.38,3.72,3.6,17.34,3.35,4.72,0
05/25/2004,128,3.38,3.73,3.61,17.41,3.35,4.72,0
05/24/2004,127.79,3.42,3.73,3.61,17.41,3.35,4.72,0
05/21/2004,128.14,3.34,3.74,3.62,17.47,3.35,4.72,0
05/20/2004,127.84,3.41,3.74,3.62,17.46,3.35,4.72,0
05/19/2004,127.86,3.4,3.74,3.62,17.49,3.35,4.72,0
05/18/2004,128.03,3.35,3.75,3.63,17.57,3.35,4.72,0
05/17/2004,128.08,3.34,3.75,3.63,17.6,3.35,4.72,0
05/14/2004,127.57,3.45,3.76,3.63,17.58,3.35,4.72,0
05/13/2004,127.65,3.43,3.76,3.63,17.61,3.35,4.72,0
05/12/2004,127.94,3.36,3.76,3.64,17.65,3.35,4.72,0
05/11/2004,127.81,3.38,3.77,3.65,17.71,3.35,4.72,0
05/10/2004,127.91,3.36,3.77,3.65,17.74,3.35,4.72,0
05/07/2004,128.24,3.29,3.78,3.66,17.79,3.35,4.72,0
05/06/2004,128.53,3.22,3.78,3.66,17.84,3.35,4.72,0
05/05/2004,128.67,3.19,3.78,3.66,17.87,3.35,4.72,0
05/04/2004,128.52,3.22,3.79,3.67,17.93,3.35,4.72,0
05/03/2004,128.42,3.24,3.81,3.69,18.05,3.36,4.71,0
04/30/2004,128.24,3.27,3.81,3.69,18.06,3.46,4.71,0
04/29/2004,128.12,3.3,3.81,3.69,18.07,3.46,4.71,0
04/28/2004,128.34,3.25,3.81,3.69,18.12,3.46,4.71,0
04/27/2004,128.34,3.24,3.81,3.69,18.15,3.46,4.71,0
04/26/2004,128.16,3.27,3.82,3.69,18.16,3.46,4.71,0
04/23/2004,128.65,3.17,3.82,3.7,18.22,3.71,4.71,0
04/22/2004,128.52,3.19,3.82,3.7,18.23,3.71,4.71,0
04/21/2004,128.36,3.23,3.82,3.7,18.24,3.71,4.71,0
04/20/2004,128.51,3.19,3.79,3.67,18.11,3.71,4.71,0
04/19/2004,128.7,3.14,3.79,3.68,18.15,3.71,4.71,0
04/16/2004,128.49,3.19,3.8,3.68,18.15,3.74,4.71,0
04/15/2004,128.45,3.19,3.8,3.68,18.17,3.74,4.71,0
04/14/2004,128.5,3.18,3.8,3.68,18.2,3.74,4.71,0
04/13/2004,128.63,3.14,3.8,3.69,18.26,3.74,4.71,0
04/08/2004,128.83,3.1,3.81,3.69,18.3,3.74,4.71,0
04/07/2004,128.9,3.08,3.81,3.69,18.31,3.74,4.71,0
04/06/2004,128.7,3.12,3.81,3.69,18.31,3.74,4.71,0
04/05/2004,128.66,3.12,3.82,3.71,18.42,3.74,4.71,0
04/02/2004,129.32,2.98,3.83,3.71,18.51,3.74,4.71,0
04/01/2004,129.68,2.83,3.59,3.49,16.58,3.49,4.87,0
03/31/2004,129.46,2.88,3.59,3.49,16.59,3.49,4.87,0
03/30/2004,129.56,2.85,3.6,3.5,16.66,3.49,4.87,0
03/29/2004,129.73,2.81,3.6,3.51,16.7,3.49,4.87,0
03/26/2004,129.99,2.75,3.61,3.51,16.74,3.59,4.87,0
03/25/2004,129.92,2.76,3.61,3.51,16.76,3.59,4.87,0
03/24/2004,129.67,2.81,3.61,3.51,16.76,3.59,4.87,0
03/23/2004,129.62,2.82,3.6,3.5,16.73,3.59,4.87,0
03/22/2004,129.57,2.83,3.6,3.51,16.75,3.59,4.87,0
03/19/2004,129.46,2.85,3.61,3.51,16.76,3.59,4.87,0
03/18/2004,129.51,2.84,3.61,3.51,16.79,3.59,4.87,0
03/17/2004,129.42,2.85,3.61,3.51,16.8,3.59,4.87,0
03/16/2004,129.4,2.85,3.62,3.52,16.87,3.59,4.87,0
03/15/2004,129.42,2.85,3.62,3.52,16.89,3.59,4.87,0
03/12/2004,129.32,2.87,3.63,3.53,16.91,3.59,4.87,0
03/11/2004,129.24,2.88,3.63,3.53,16.92,3.59,4.87,0
03/10/2004,129.18,2.89,3.63,3.53,16.94,3.59,4.87,0
03/09/2004,129.11,2.9,3.64,3.54,17,3.59,4.87,0
03/08/2004,129.12,2.89,3.64,3.54,17.02,3.59,4.87,0
03/05/2004,128.32,3.07,3.64,3.54,16.98,3.59,4.87,0
03/04/2004,128.16,3.1,3.65,3.54,16.99,3.59,4.87,0
03/03/2004,128.18,3.1,3.65,3.54,17.01,3.59,4.87,0
03/02/2004,128.42,3.03,3.66,3.55,17.1,3.59,4.87,0
03/01/2004,128.54,2.94,3.47,3.37,15.56,3.27,4.97,0
02/27/2004,128.53,2.94,3.47,3.37,15.58,3.37,4.97,0
02/26/2004,128.41,2.97,3.47,3.37,15.59,3.37,4.97,0
02/25/2004,128.26,3,3.47,3.37,15.6,3.37,4.97,0
02/24/2004,128.11,3.03,3.48,3.37,15.63,3.37,4.97,0
02/23/2004,127.87,3.08,3.48,3.37,15.63,3.37,4.97,0
02/20/2004,128,3.05,3.48,3.38,15.66,3.37,4.97,0
02/19/2004,127.99,3.05,3.48,3.38,15.69,3.37,4.97,0
02/18/2004,128.29,2.98,3.49,3.39,15.73,3.37,4.97,0
02/17/2004,128.14,3,3.5,3.39,15.78,3.37,4.97,0
02/16/2004,127.95,3.04,3.5,3.39,15.79,3.37,4.97,0
02/13/2004,127.93,3.04,3.5,3.4,15.81,3.37,4.97,0
02/12/2004,127.84,3.06,3.5,3.4,15.82,3.37,4.97,0
02/11/2004,127.54,3.13,3.51,3.4,15.82,3.37,4.97,0
02/10/2004,127.79,3.07,3.51,3.41,15.91,3.37,4.97,0
02/09/2004,127.7,3.08,3.52,3.41,15.92,3.37,4.97,0
02/06/2004,127.24,3.19,3.52,3.41,15.9,3.37,4.97,0
02/05/2004,127.34,3.16,3.52,3.41,15.93,3.37,4.97,0
02/04/2004,127.37,3.15,3.52,3.42,15.96,3.37,4.97,0
02/03/2004,127.26,3.17,3.53,3.42,16.01,3.37,4.97,0
02/02/2004,127.01,3.22,3.51,3.4,15.8,3.35,5.01,0
01/30/2004,126.89,3.24,3.51,3.4,15.81,3.38,5.01,0
01/29/2004,127.02,3.21,3.51,3.4,15.84,3.38,5.01,0
01/28/2004,127.4,3.12,3.52,3.41,15.89,3.38,5.01,0
01/27/2004,127.19,3.16,3.52,3.41,15.91,3.38,5.01,0
01/26/2004,127.43,3.1,3.52,3.41,15.95,3.38,5.01,0
01/23/2004,127.54,3.08,3.52,3.42,15.99,3.38,5.01,0
01/22/2004,127.37,3.11,3.53,3.42,15.99,3.38,5.01,0
01/21/2004,127.4,3.1,3.53,3.42,16.02,3.38,5.01,0
01/20/2004,127.12,3.16,3.54,3.43,16.06,3.38,5.01,0
01/19/2004,127.05,3.17,3.54,3.43,16.08,3.38,5.01,0
01/16/2004,127.23,3.13,3.54,3.43,16.11,3.38,5.01,0
01/15/2004,127.16,3.14,3.54,3.44,16.13,3.39,5.01,0
01/14/2004,127.13,3.15,3.55,3.44,16.15,3.39,5.01,0
01/13/2004,127.18,3.13,3.56,3.45,16.22,3.39,5.01,0
01/12/2004,127.24,3.11,3.56,3.45,16.24,3.39,5.01,0
01/09/2004,126.78,3.21,3.56,3.45,16.22,3.39,5.01,0
01/08/2004,126.51,3.27,3.56,3.45,16.22,3.39,5.01,0
01/07/2004,126.35,3.31,3.56,3.45,16.22,3.39,5.01,0
01/06/2004,126.25,3.32,3.57,3.46,16.28,3.39,5.01,0
01/05/2004,126.05,3.37,3.57,3.46,16.29,3.39,5.01,0
01/02/2004,126.4,3.22,3.35,3.25,14.51,3.4,5.3,0
12/31/2003,126.11,3.29,3.36,3.25,14.51,3.4,5.3,0
12/30/2003,126.13,3.28,3.36,3.25,14.53,3.4,5.3,0
12/29/2003,126.36,3.22,3.37,3.26,14.6,3.4,5.3,0
12/24/2003,126.21,3.25,3.33,3.23,14.47,3.4,5.3,0
12/23/2003,126.18,3.25,3.33,3.23,14.47,3.4,5.3,0
12/22/2003,126.2,3.24,3.34,3.23,14.5,3.4,5.3,0
12/19/2003,126.18,3.24,3.35,3.24,14.57,3.4,5.3,0
12/18/2003,126.28,3.21,3.35,3.25,14.64,3.4,5.3,0
12/17/2003,125.92,3.29,3.36,3.25,14.63,3.4,5.3,0
12/16/2003,125.93,3.28,3.36,3.26,14.69,3.4,5.3,0
12/15/2003,125.66,3.35,3.37,3.26,14.69,3.4,5.3,0
12/12/2003,125.59,3.36,3.37,3.26,14.71,3.4,5.3,0
12/11/2003,125.36,3.41,3.37,3.26,14.71,3.4,5.3,0
12/10/2003,125.33,3.42,3.37,3.26,14.73,3.4,5.3,0
12/09/2003,125.48,3.37,3.38,3.27,14.8,3.4,5.3,0
12/08/2003,125.45,3.38,3.38,3.27,14.82,3.4,5.3,0
12/05/2003,125.02,3.48,3.39,3.27,14.81,3.4,5.3,0
12/04/2003,124.77,3.54,3.39,3.27,14.81,3.4,5.3,0
12/03/2003,124.85,3.52,3.39,3.28,14.83,4.34,5.3,0
12/02/2003,124.65,3.56,3.4,3.28,14.88,4.34,5.3,0
12/01/2003,124.66,3.55,3.41,3.29,14.93,4.36,5.29,0
11/28/2003,124.84,3.5,3.41,3.29,14.96,4.37,5.29,0
11/27/2003,124.82,3.51,3.41,3.3,14.98,4.37,5.29,0
11/26/2003,125.14,3.43,3.42,3.3,15.03,4.37,5.29,0
11/25/2003,125.13,3.42,3.42,3.31,15.09,4.37,5.29,0
11/24/2003,125.2,3.4,3.43,3.31,15.12,4.37,5.29,0
11/21/2003,125.46,3.34,3.43,3.32,15.16,4.37,5.29,0
11/20/2003,125.53,3.32,3.43,3.32,15.19,4.37,5.29,0
11/19/2003,125.56,3.31,3.44,3.33,15.21,4.37,5.29,0
11/18/2003,125.21,3.38,3.44,3.33,15.25,4.37,5.29,0
11/17/2003,125.33,3.35,3.45,3.33,15.28,4.37,5.29,0
11/14/2003,125.04,3.42,3.45,3.33,15.27,4.37,5.29,0
11/13/2003,124.58,3.53,3.45,3.33,15.26,4.37,5.29,0
11/12/2003,124.39,3.57,3.45,3.33,15.26,4.37,5.29,0
11/11/2003,124.47,3.54,3.46,3.34,15.33,4.37,5.29,0
11/10/2003,124.37,3.56,3.46,3.34,15.35,4.37,5.29,0
11/07/2003,124.48,3.53,3.47,3.35,15.38,4.37,5.29,0
11/06/2003,124.67,3.48,3.47,3.35,15.41,4.37,5.29,0
11/05/2003,124.77,3.46,3.47,3.36,15.44,4.37,5.29,0
11/04/2003,124.74,3.46,3.48,3.36,15.5,4.37,5.29,0
11/03/2003,124.84,3.43,3.48,3.37,15.51,4.28,5.29,0
10/31/2003,124.87,3.42,3.48,3.37,15.54,4.29,5.29,0
10/30/2003,124.87,3.42,3.49,3.37,15.56,4.29,5.29,0
10/29/2003,125.12,3.35,3.49,3.38,15.6,4.29,5.29,0
10/28/2003,124.9,3.4,3.5,3.38,15.65,4.29,5.29,0
10/27/2003,124.94,3.39,3.5,3.38,15.66,4.29,5.29,0
10/24/2003,124.95,3.38,3.5,3.39,15.68,4.29,5.29,0
10/23/2003,125.31,3.29,3.5,3.39,15.73,4.29,5.29,0
10/22/2003,124.93,3.38,3.51,3.39,15.72,4.29,5.29,0
10/21/2003,124.82,3.4,3.51,3.4,15.77,4.29,5.29,0
10/20/2003,124.72,3.42,3.52,3.4,15.79,4.29,5.29,0
10/17/2003,124.62,3.44,3.52,3.4,15.8,4.29,5.29,0
10/16/2003,124.82,3.39,3.52,3.41,15.84,4.29,5.29,0
10/15/2003,124.93,3.36,3.53,3.41,15.87,4.29,5.29,0
10/14/2003,124.98,3.34,3.53,3.42,15.92,4.29,5.29,0
10/13/2003,125.06,3.32,3.53,3.42,15.95,4.29,5.29,0
10/10/2003,125.23,3.28,3.54,3.42,15.98,4.29,5.29,0
10/09/2003,125.48,3.22,3.53,3.42,15.98,4.29,5.29,0
10/08/2003,125.28,3.26,3.53,3.42,15.99,4.29,5.29,0
10/07/2003,125.46,3.21,3.54,3.43,16.07,4.29,5.29,0
10/06/2003,125.33,3.24,3.54,3.43,16.08,4.29,5.29,0
10/03/2003,125.71,3.15,3.55,3.44,16.13,4.29,5.29,0
10/02/2003,126.27,3.02,3.55,3.45,16.2,4.29,5.29,0
10/01/2003,126.38,2.97,3.47,3.37,15.58,4.26,5.37,0
09/30/2003,126.23,2.99,3.48,3.38,15.63,4.26,5.37,0
09/29/2003,125.99,3.05,3.48,3.38,15.63,4.26,5.37,0
09/26/2003,125.95,3.05,3.48,3.38,15.65,4.26,5.37,0
09/25/2003,125.87,3.07,3.49,3.38,15.66,4.26,5.37,0
09/24/2003,125.65,3.12,3.49,3.38,15.67,4.26,5.37,0
09/23/2003,125.73,3.09,3.5,3.39,15.74,4.26,5.37,0
09/22/2003,125.67,3.11,3.5,3.39,15.75,4.26,5.37,0
09/19/2003,125.36,3.18,3.5,3.39,15.75,4.27,5.37,0
09/18/2003,125.35,3.18,3.5,3.4,15.77,4.27,5.37,0
09/17/2003,125.13,3.22,3.51,3.4,15.77,4.27,5.37,0
09/16/2003,125.08,3.23,3.51,3.4,15.83,4.27,5.37,0
09/15/2003,125.06,3.23,3.52,3.41,15.85,4.27,5.37,0
09/12/2003,124.72,3.31,3.52,3.41,15.85,4.27,5.37,0
09/11/2003,124.86,3.27,3.52,3.41,15.88,4.27,5.37,0
09/10/2003,124.72,3.3,3.53,3.41,15.89,4.27,5.37,0
09/09/2003,124.56,3.33,3.53,3.42,15.94,4.27,5.37,0
09/08/2003,124.61,3.32,3.54,3.42,15.97,4.27,5.37,0
09/05/2003,124.26,3.4,3.54,3.42,15.96,4.27,5.37,0
09/04/2003,123.93,3.47,3.54,3.42,15.95,4.27,5.37,0
09/03/2003,123.8,3.5,3.54,3.42,15.96,4.27,5.37,0
09/02/2003,123.98,3.45,3.55,3.43,16.04,4.27,5.37,0
09/01/2003,124.53,3.32,3.5,3.39,15.66,4.14,5.33,0
08/29/2003,124.61,3.29,3.5,3.39,15.69,4.15,5.33,0
08/28/2003,124.42,3.34,3.5,3.39,15.7,4.15,5.33,0
08/27/2003,124.65,3.28,3.51,3.4,15.74,4.15,5.33,0
08/26/2003,124.47,3.31,3.51,3.4,15.76,4.15,5.33,0
08/25/2003,124.67,3.27,3.51,3.4,15.8,4.15,5.33,0
08/22/2003,124.55,3.29,3.51,3.4,15.81,4.15,5.33,0
08/21/2003,124.51,3.3,3.52,3.4,15.83,4.15,5.33,0
08/20/2003,124.85,3.22,3.52,3.41,15.88,4.15,5.33,0
08/19/2003,124.31,3.33,3.53,3.41,15.9,4.15,5.33,0
08/18/2003,124.42,3.3,3.53,3.42,15.93,4.15,5.33,0
08/15/2003,124.52,3.28,3.53,3.42,15.96,4.15,5.33,0
08/14/2003,124.53,3.28,3.54,3.42,15.98,4.15,5.33,0
08/13/2003,124.95,3.17,3.54,3.43,16.04,4.15,5.33,0
08/12/2003,125.09,3.13,3.55,3.44,16.1,4.15,5.33,0
08/11/2003,125.09,3.13,3.55,3.44,16.12,4.15,5.33,0
08/08/2003,125.04,3.14,3.55,3.44,16.14,4.15,5.33,0
08/07/2003,124.7,3.22,3.55,3.44,16.14,4.15,5.33,0
08/06/2003,124.38,3.29,3.56,3.44,16.13,4.15,5.33,0
08/05/2003,124.48,3.26,3.56,3.45,16.2,4.15,5.33,0
08/04/2003,124.3,3.3,3.57,3.45,16.21,4.15,5.33,0
08/01/2003,124.34,3.28,3.57,3.46,16.24,4.16,5.34,0
07/31/2003,125.31,3.05,3.57,3.47,16.34,4.17,5.34,0
07/30/2003,125.05,3.11,3.58,3.47,16.34,4.17,5.34,0
07/29/2003,125.15,3.08,3.58,3.48,16.42,4.17,5.34,0
07/28/2003,125.35,3.03,3.59,3.48,16.46,4.17,5.34,0
07/25/2003,125.43,3.01,3.59,3.49,16.49,4.17,5.34,0
07/24/2003,125.61,2.96,3.59,3.49,16.52,4.17,5.34,0
07/23/2003,125.39,3.01,3.6,3.49,16.53,4.17,5.34,0
07/22/2003,125.28,3.03,3.6,3.5,16.58,4.17,5.34,0
07/21/2003,125.42,3,3.61,3.5,16.62,4.17,5.34,0
07/18/2003,125.53,2.97,3.61,3.51,16.65,4.17,5.34,0
07/17/2003,125.52,2.97,3.61,3.51,16.67,4.17,5.34,0
07/16/2003,125.42,2.99,3.62,3.51,16.68,4.17,5.34,0
07/15/2003,126.15,2.82,3.62,3.53,16.81,4.17,5.34,0
07/14/2003,126.39,2.76,3.63,3.53,16.85,4.17,5.34,0
07/11/2003,126.13,2.82,3.63,3.53,16.85,4.17,5.34,0
07/10/2003,126.1,2.82,3.63,3.53,16.87,4.17,5.34,0
07/09/2003,126.14,2.81,3.63,3.53,16.87,4.17,5.34,0
07/08/2003,125.74,2.89,3.64,3.54,16.91,4.17,5.34,0
07/07/2003,125.95,2.84,3.64,3.54,16.95,4.17,5.34,0
07/04/2003,126.04,2.82,3.65,3.54,16.98,4.17,5.34,0
07/03/2003,125.86,2.86,3.65,3.55,16.98,4.17,5.34,0
07/02/2003,126.04,2.82,3.65,3.55,17.02,4.17,5.34,0
07/01/2003,126.35,2.74,3.66,3.56,17.12,4.17,5.34,0
06/30/2003,126.03,2.78,3.61,3.51,16.7,4.08,5.3,0
06/27/2003,125.89,2.81,3.62,3.52,16.72,4.08,5.3,0
06/26/2003,126.33,2.71,3.62,3.52,16.77,4.08,5.3,0
06/25/2003,126.84,2.6,3.62,3.53,16.84,4.08,5.3,0
06/24/2003,126.65,2.63,3.63,3.54,16.89,4.08,5.3,0
06/23/2003,126.45,2.68,3.63,3.54,16.9,4.08,5.3,0
06/20/2003,126.81,2.59,3.64,3.54,16.95,4.08,5.3,0
06/19/2003,126.57,2.67,3.64,3.54,16.94,4.08,5.3,0
06/18/2003,126.7,2.61,3.64,3.55,16.98,4.08,5.3,0
06/17/2003,127.08,2.53,3.65,3.56,17.08,4.08,5.3,0
06/16/2003,127.55,2.43,3.65,3.57,17.14,4.08,5.3,0
06/13/2003,127.4,2.45,3.65,3.57,17.14,4.08,5.3,0
06/12/2003,127.17,2.5,3.66,3.57,17.14,4.08,5.3,0
06/11/2003,127.13,2.51,3.66,3.57,17.16,4.08,5.3,0
06/10/2003,126.91,2.55,3.67,3.57,17.21,4.08,5.3,0
06/09/2003,126.79,2.58,3.67,3.58,17.24,4.08,5.3,0
06/06/2003,126.79,2.58,3.67,3.58,17.24,4.08,5.3,0
06/05/2003,126.35,2.67,3.67,3.58,17.23,4.08,5.3,0
06/04/2003,126.57,2.62,3.68,3.58,17.27,4.08,5.3,0
06/03/2003,126.11,2.71,3.68,3.59,17.3,4.08,5.3,0
06/02/2003,125.99,2.74,3.69,3.59,17.3,4.1,5.29,0
05/30/2003,126.23,2.69,3.69,3.59,17.34,4.1,5.29,0
05/29/2003,125.7,2.79,3.69,3.59,17.32,4.1,5.29,0
05/28/2003,125.75,2.78,3.69,3.59,17.35,4.1,5.29,0
05/27/2003,126.32,2.66,3.7,3.61,17.46,4.1,5.29,0
05/26/2003,126.01,2.72,3.7,3.61,17.46,4.1,5.29,0
05/23/2003,125.94,2.73,3.71,3.61,17.48,4.1,5.29,0
05/22/2003,125.72,2.78,3.71,3.61,17.48,4.1,5.29,0
05/21/2003,125.76,2.77,3.71,3.61,17.5,4.1,5.29,0
05/20/2003,125.57,2.8,3.72,3.62,17.56,4.1,5.29,0
05/19/2003,125.64,2.8,3.72,3.62,17.58,4.1,5.29,0
05/16/2003,125.31,2.86,3.73,3.62,17.58,4.1,5.29,0
05/15/2003,125.23,2.87,3.73,3.62,17.6,4.1,5.29,0
05/14/2003,124.97,2.93,3.73,3.62,17.59,4.1,5.29,0
05/13/2003,124.85,2.95,3.74,3.63,17.65,4.1,5.29,0
05/12/2003,125.03,2.91,3.74,3.64,17.69,4.1,5.29,0
05/09/2003,124.81,2.95,3.74,3.64,17.69,4.1,5.29,0
05/08/2003,124.82,2.95,3.75,3.64,17.72,4.11,5.29,0
05/07/2003,124.45,3.02,3.75,3.64,17.71,4.11,5.29,0
05/06/2003,124.11,3.09,3.76,3.64,17.75,4.11,5.29,0
05/05/2003,123.96,3.09,3.76,3.64,17.75,4.1,5.29,0
05/02/2003,124.18,3.07,3.76,3.65,17.77,4.11,5.34,0
04/30/2003,123.72,3.17,3.76,3.64,17.75,4.11,5.34,0
04/29/2003,123.66,3.18,3.76,3.65,17.77,4.11,5.34,0
04/28/2003,123.89,3.12,3.77,3.66,17.86,4.12,5.34,0
04/25/2003,123.77,3.15,3.78,3.66,17.89,4.13,5.34,0
04/24/2003,123.54,3.19,3.78,3.66,17.89,4.13,5.34,0
04/23/2003,123.31,3.24,3.78,3.66,17.9,4.13,5.34,0
04/22/2003,123.32,3.23,3.79,3.67,17.97,4.14,5.34,0
04/17/2003,123.24,3.25,3.74,3.62,17.73,4.14,5.34,0
04/16/2003,122.94,3.31,3.74,3.62,17.73,4.14,5.34,0
04/15/2003,122.8,3.34,3.75,3.63,17.74,4.15,5.34,0
04/14/2003,122.85,3.33,3.75,3.63,17.82,4.16,5.34,0
04/11/2003,123.11,3.26,3.76,3.64,17.87,4.16,5.34,0
04/10/2003,123.43,3.19,3.76,3.64,17.92,4.17,5.34,0
04/09/2003,123.28,3.22,3.76,3.64,17.89,4.17,5.34,0
04/08/2003,122.91,3.3,3.76,3.64,17.92,4.18,5.34,0
04/07/2003,122.81,3.32,3.77,3.64,17.94,4.18,5.34,0
04/04/2003,123.2,3.23,3.77,3.65,18,4.18,5.34,0
04/03/2003,123.07,3.25,3.77,3.65,18.01,4.19,5.34,0
04/02/2003,123.48,3.16,3.78,3.66,18.07,4.19,5.34,0
04/01/2003,123.83,3.01,3.58,3.47,16.42,3.95,5.58,0
03/31/2003,123.56,3.08,3.58,3.47,16.41,4.36,5.58,0
03/28/2003,123.14,3.17,3.58,3.47,16.4,3.95,5.58,0
03/27/2003,123.16,3.17,3.58,3.47,16.42,3.95,5.58,0
03/26/2003,122.82,3.24,3.58,3.47,16.42,3.96,5.58,0
03/25/2003,122.97,3.2,3.59,3.48,16.47,3.96,5.58,0
03/24/2003,122.69,3.26,3.58,3.46,16.41,4.38,5.58,0
03/21/2003,122.61,3.27,3.58,3.47,16.44,4.38,5.58,0
03/20/2003,122.54,3.29,3.58,3.47,16.46,4.38,5.58,0
03/19/2003,122.96,3.19,3.59,3.48,16.51,4.39,5.58,0
03/18/2003,122.92,3.19,3.6,3.49,16.57,4.39,5.58,0
03/17/2003,123.58,3.03,3.6,3.49,16.66,4.4,5.58,0
03/14/2003,123.52,3.05,3.6,3.5,16.67,4.4,5.58,0
03/13/2003,124.09,2.91,3.61,3.5,16.74,4.4,5.58,0
03/12/2003,124.39,2.84,3.61,3.51,16.79,4.41,5.58,0
03/11/2003,124.47,2.82,3.62,3.52,16.87,4.42,5.58,0
03/10/2003,124.5,2.81,3.62,3.52,16.89,4.42,5.58,0
03/07/2003,124.38,2.83,3.62,3.52,16.9,4.42,5.58,0
03/06/2003,124.08,2.9,3.63,3.52,16.9,4.42,5.58,0
03/05/2003,124.27,2.85,3.63,3.53,16.94,4.43,5.58,0
03/04/2003,124.26,2.85,3.64,3.54,17,4.44,5.58,0
03/03/2003,124.12,2.89,3.65,3.55,17.14,4.04,5.59,0
02/28/2003,123.81,2.96,3.66,3.55,17.13,4.05,5.59,0
02/27/2003,124.15,2.88,3.66,3.56,17.19,4.05,5.59,0
02/26/2003,124.09,2.89,3.66,3.56,17.2,4.05,5.59,0
02/25/2003,124.09,2.88,3.66,3.56,17.23,4.06,5.59,0
02/24/2003,123.96,2.91,3.66,3.56,17.24,4.06,5.59,0
02/21/2003,123.81,2.94,3.67,3.56,17.25,4.07,5.59,0
02/20/2003,123.72,2.96,3.67,3.56,17.27,4.07,5.59,0
02/19/2003,123.49,3.01,3.67,3.56,17.27,4.07,5.59,0
02/18/2003,123.4,3.02,3.68,3.57,17.32,4.08,5.59,0
02/17/2003,123.33,3.04,3.68,3.57,17.34,4.08,5.59,0
02/14/2003,123.48,3,3.69,3.58,17.38,4.09,5.59,0
02/13/2003,123.48,3,3.69,3.58,17.4,4.09,5.59,0
02/12/2003,123.32,3.03,3.69,3.58,17.41,4.09,5.59,0
02/11/2003,122.86,3.13,3.69,3.58,17.41,4.1,5.59,0
02/10/2003,123.02,3.09,3.7,3.58,17.45,4.1,5.59,0
02/07/2003,122.86,3.12,3.7,3.59,17.45,4.1,5.59,0
02/06/2003,122.59,3.19,3.7,3.59,17.45,4.11,5.59,0
02/05/2003,122.81,3.25,3.7,3.59,17.45,4.11,5.59,0
02/04/2003,122.62,3.29,3.71,3.59,17.5,4.12,5.59,0
02/03/2003,122.34,3.18,3.51,3.4,15.93,3.89,5.55,0
01/31/2003,122.53,3.13,3.51,3.41,15.96,3.9,5.55,0
01/30/2003,122.33,3.18,3.52,3.41,15.97,3.9,5.55,0
01/29/2003,122.62,3.11,3.52,3.41,16.01,3.9,5.55,0
01/28/2003,122.35,3.16,3.53,3.42,16.06,3.91,5.55,0
01/27/2003,122.53,3.12,3.53,3.42,16.09,3.91,5.55,0
01/24/2003,122.39,3.15,3.53,3.43,16.1,3.91,5.55,0
01/23/2003,122.2,3.19,3.54,3.43,16.11,3.92,5.55,0
01/22/2003,122.29,3.17,3.54,3.43,16.14,3.92,5.55,0
01/21/2003,122.2,3.18,3.55,3.44,16.19,3.93,5.55,0
01/20/2003,122,3.23,3.55,3.44,16.2,3.93,5.55,0
01/17/2003,121.89,3.25,3.55,3.44,16.21,3.93,5.55,0
01/16/2003,121.68,3.3,3.55,3.44,16.21,3.94,5.55,0
01/15/2003,121.55,3.33,3.56,3.44,16.22,3.94,5.55,0
01/14/2003,121.46,3.34,3.56,3.45,16.28,3.95,5.55,0
01/13/2003,121.46,3.34,3.57,3.45,16.3,3.95,5.55,0
01/10/2003,121.53,3.32,3.57,3.46,16.33,3.95,5.55,0
01/09/2003,121.68,3.28,3.57,3.46,16.37,3.96,5.55,0
01/08/2003,121.41,3.28,3.57,3.46,16.37,3.96,5.55,0
01/07/2003,121.19,3.39,3.58,3.47,16.41,3.97,5.55,0
01/06/2003,121.03,3.42,3.59,3.47,16.42,3.97,5.55,0
01/03/2003,121.01,3.39,3.58,3.47,16.41,3.97,5.55,0
01/02/2003,121.31,3.34,3.57,3.45,16.32,3.95,5.57,0
12/31/2002,121.38,3.33,3.57,3.45,16.35,3.95,5.57,0
12/30/2002,121.33,3.37,3.55,3.44,16.28,3.96,5.57,0
12/27/2002,121.28,3.38,3.56,3.44,16.3,3.96,5.57,0
12/26/2002,121.1,3.42,3.56,3.44,16.33,3.97,5.57,0
12/24/2002,121.09,3.38,3.56,3.44,16.3,3.96,5.57,0
12/23/2002,121.11,3.41,3.56,3.45,16.35,3.97,5.57,0
12/20/2002,121.08,3.41,3.57,3.45,16.42,3.98,5.57,0
12/19/2002,120.97,3.43,3.58,3.46,16.47,3.99,5.57,0
12/18/2002,121.12,3.45,3.58,3.46,16.49,3.99,5.57,0
12/17/2002,120.9,3.49,3.59,3.47,16.53,4,5.57,0
12/16/2002,120.91,3.49,3.59,3.47,16.56,4,5.57,0
12/13/2002,120.97,3.47,3.6,3.48,16.58,4.01,5.57,0
12/12/2002,120.69,3.53,3.6,3.48,16.58,4.01,5.57,0
12/11/2002,120.46,3.58,3.6,3.48,16.58,4.01,5.57,0
12/10/2002,120.45,3.58,3.61,3.48,16.65,4.02,5.57,0
12/09/2002,120.25,3.62,3.61,3.49,16.65,4.03,5.57,0
12/06/2002,119.97,3.72,3.62,3.49,16.66,4.03,5.57,0
12/05/2002,119.81,3.72,3.62,3.49,16.66,4.03,5.57,0
12/04/2002,119.82,3.72,3.62,3.49,16.68,4.03,5.57,0
12/03/2002,119.63,3.75,3.63,3.5,16.73,4.04,5.57,0
12/02/2002,119.4,3.7,3.44,3.32,15.3,4.69,5.55,0
11/29/2002,119.36,3.71,3.45,3.32,15.32,4.69,5.55,0
11/28/2002,119.23,3.74,3.45,3.32,15.33,4.7,5.55,0
11/27/2002,119.54,3.66,3.45,3.33,15.37,4.7,5.55,0
11/26/2002,119.34,3.7,3.46,3.34,15.42,4.71,5.55,0
11/25/2002,119.32,3.7,3.46,3.34,15.44,4.71,5.55,0
11/22/2002,119.49,3.66,3.47,3.34,15.48,4.72,5.55,0
11/21/2002,119.55,3.64,3.47,3.35,15.5,4.72,5.55,0
11/20/2002,119.55,3.64,3.47,3.35,15.52,4.72,5.55,0
11/19/2002,119.51,3.64,3.48,3.36,15.58,4.73,5.55,0
11/18/2002,119.46,3.65,3.48,3.36,15.6,4.74,5.55,0
11/15/2002,119.37,3.67,3.48,3.36,15.62,4.74,5.55,0
11/14/2002,119.71,3.58,3.49,3.37,15.67,4.74,5.55,0
11/13/2002,119.64,3.59,3.49,3.37,15.68,4.75,5.55,0
11/12/2002,119.55,3.61,3.5,3.38,15.74,4.76,5.55,0
11/11/2002,119.51,3.62,3.5,3.38,15.75,4.76,5.55,0
11/08/2002,119.18,3.69,3.5,3.38,15.75,4.77,5.55,0
11/07/2002,119.11,0,0,0,0,0,0,0
11/06/2002,118.89,0,0,0,0,0,0,0
11/05/2002,119.04,0,0,0,0,0,0,0
11/04/2002,119.09,3.72,3.54,3.42,16,4.72,5.59,0
11/01/2002,119.03,3.72,3.54,3.42,16,4.72,5.59,0
10/31/2002,118.85,3.75,3.55,3.42,16.01,4.72,5.59,0
10/30/2002,118.92,3.73,3.55,3.42,16.04,4.73,5.59,0
10/29/2002,118.69,3.78,3.56,3.43,16.08,4.74,5.59,0
10/28/2002,118.55,3.82,3.56,3.43,16.09,4.74,5.59,0
10/25/2002,118.38,3.86,3.55,3.42,16.07,4.74,5.59,0
10/24/2002,118.35,3.86,3.56,3.42,16.09,4.75,5.59,0
10/23/2002,118.15,3.9,3.56,3.43,16.09,4.75,5.59,0
10/22/2002,118.05,3.92,3.57,3.43,16.15,4.76,5.59,0
10/21/2002,118.03,3.88,3.57,3.44,16.19,4.76,5.59,0
10/18/2002,118.14,3.77,3.58,3.45,16.36,4.78,5.59,0
10/17/2002,117.78,3.77,3.59,3.46,16.36,4.78,5.59,0
10/16/2002,118.15,3.75,3.58,3.45,16.35,4.78,5.59,0
10/15/2002,118.44,3.8,3.58,3.45,16.32,4.78,5.59,0
10/14/2002,118.64,3.69,3.59,3.46,16.39,4.79,5.59,0
10/11/2002,118.89,3.69,3.59,3.46,16.39,4.79,5.59,0
10/10/2002,119.37,3.57,3.59,3.47,16.46,4.8,5.59,0
10/09/2002,119.29,3.58,3.6,3.47,16.47,4.8,5.59,0
10/08/2002,119.12,3.62,3.6,3.48,16.52,4.81,5.59,0
10/07/2002,119.3,3.57,3.61,3.48,16.56,4.81,5.59,0
10/04/2002,119.02,3.62,3.61,3.48,16.56,4.82,5.59,0
10/03/2002,118.98,3.64,3.61,3.48,16.58,4.82,5.59,0
10/02/2002,118.91,3.66,3.61,3.49,16.59,4.82,5.59,0
10/01/2002,119.21,3.55,3.52,3.4,15.84,4.62,5.6,0
09/30/2002,118.94,3.61,3.52,3.4,15.84,4.62,5.6,0
09/27/2002,118.73,3.66,3.52,3.4,15.85,4.62,5.6,0
09/26/2002,118.68,3.67,3.52,3.4,15.86,4.63,5.6,0
09/25/2002,118.97,3.6,3.53,3.4,15.91,4.63,5.6,0
09/24/2002,118.78,3.64,3.53,3.41,15.94,4.64,5.6,0
09/23/2002,118.61,3.68,3.53,3.41,15.95,4.64,5.6,0
09/20/2002,118.58,3.68,3.54,3.41,15.97,4.65,5.6,0
09/19/2002,118.47,3.7,3.54,3.41,15.98,4.65,5.6,0
09/18/2002,118.46,3.7,3.54,3.41,16,4.65,5.6,0
09/17/2002,118.1,3.78,3.55,3.42,16.04,4.66,5.6,0
09/16/2002,118.08,3.79,3.55,3.42,16.06,4.67,5.6,0
09/13/2002,117.73,3.87,3.55,3.42,16.05,4.67,5.6,0
09/12/2002,117.59,3.9,3.56,3.42,16.05,4.67,5.6,0
09/11/2002,117.72,3.87,3.56,3.43,16.09,4.68,5.6,0
09/10/2002,117.67,3.9,3.57,3.43,16.14,4.69,5.6,0
09/09/2002,117.88,3.8,3.57,3.43,16.2,4.69,5.6,0
09/06/2002,118.04,3.77,3.57,3.44,16.23,4.69,5.6,0
09/05/2002,117.61,3.88,3.58,3.44,16.21,4.7,5.6,0
09/04/2002,117.69,3.85,3.58,3.45,16.24,4.7,5.6,0
09/03/2002,117.31,3.94,3.59,3.45,16.27,4.71,5.6,0
09/02/2002,117.3,3.94,3.59,3.45,16.26,4.78,5.57,0
08/30/2002,117,4.01,3.59,3.45,16.26,4.79,5.57,0
08/29/2002,116.76,4.07,3.59,3.45,16.26,4.79,5.57,0
08/28/2002,116.47,4.13,3.59,3.45,16.25,4.79,5.57,0
08/27/2002,116.51,4.12,3.59,3.45,16.27,4.8,5.57,0
08/26/2002,116.42,4.13,3.59,3.45,16.29,4.81,5.57,0
08/23/2002,116.16,4.15,3.6,3.45,16.3,4.81,5.57,0
08/22/2002,116.16,4.19,3.6,3.45,16.31,4.81,5.57,0
08/21/2002,116.36,4.14,3.6,3.46,16.35,4.82,5.57,0
08/20/2002,116.41,4.1,3.61,3.47,16.44,4.01,5.57,0
08/19/2002,116.47,4.1,3.61,3.47,16.44,4.01,5.57,0
08/16/2002,116.25,4.15,3.61,3.47,16.44,4.01,5.57,0
08/15/2002,116.88,3.99,3.62,3.48,16.52,4.01,5.57,0
08/14/2002,117.11,3.93,3.62,3.48,16.57,4.01,5.57,0
08/13/2002,116.81,4,3.63,3.49,16.61,4.02,5.57,0
08/12/2002,116.74,4.01,3.63,3.49,16.62,4.03,5.57,0
08/09/2002,116.59,4.05,3.63,3.49,16.63,4.03,5.57,0
08/08/2002,116.71,4.01,3.64,3.5,16.66,4.03,5.57,0
08/07/2002,116.54,4.05,3.64,3.5,16.67,4.03,5.57,0
08/06/2002,116.84,3.97,3.65,3.51,16.76,4.04,5.57,0
08/05/2002,116.7,4,3.65,3.51,16.77,4.04,5.57,0
08/02/2002,116.16,4.13,3.65,3.51,16.74,4.05,5.57,0
08/01/2002,115.85,4.2,3.66,3.51,16.76,4.05,5.56,0
07/31/2002,115.48,4.29,3.66,3.51,16.75,4.06,5.56,0
07/30/2002,115.36,4.31,3.67,3.52,16.8,4.06,5.56,0
07/29/2002,115.73,4.21,3.67,3.52,16.86,4.07,5.56,0
07/26/2002,115.75,4.21,3.67,3.53,16.89,4.07,5.56,0
07/25/2002,115.63,4.23,3.68,3.53,16.9,4.07,5.56,0
07/24/2002,115.46,4.27,3.68,3.53,16.9,4.08,5.56,0
07/23/2002,115.14,4.34,3.69,3.53,16.94,4.08,5.56,0
07/22/2002,115.17,4.33,3.69,3.54,16.97,4.09,5.56,0
07/19/2002,114.83,4.41,3.69,3.54,16.96,4.09,5.56,0
07/18/2002,114.62,4.46,3.69,3.54,16.96,4.09,5.56,0
07/17/2002,114.82,4.4,3.7,3.54,17,4.1,5.56,0
07/16/2002,114.76,4.41,3.71,3.55,17.06,4.1,5.56,0
07/15/2002,114.66,4.43,3.71,3.55,17.08,4.11,5.56,0
07/12/2002,114.61,4.44,3.71,3.55,17.09,4.11,5.56,0
07/11/2002,114.64,4.43,3.71,3.56,17.12,4.11,5.56,0
07/10/2002,114.39,4.49,3.72,3.56,17.12,4.11,5.56,0
07/09/2002,114.14,4.54,3.72,3.56,17.15,4.12,5.56,0
07/08/2002,114.1,4.54,3.72,3.56,17.17,4.13,5.56,0
07/05/2002,114.11,4.54,3.73,3.56,17.19,4.13,5.56,0
07/04/2002,114.24,4.5,3.73,3.57,17.23,4.13,5.56,0
07/03/2002,114.42,4.45,3.73,3.57,17.27,4.13,5.56,0
07/02/2002,114.24,4.49,3.74,3.58,17.32,4.14,5.56,0
07/01/2002,114.22,4.45,3.53,3.38,15.63,3.88,5.55,0
06/28/2002,114.08,4.48,3.53,3.38,15.64,3.88,5.55,0
06/27/2002,114.12,4.47,3.53,3.38,15.66,3.89,5.55,0
06/26/2002,114.28,4.42,3.54,3.39,15.7,3.89,5.55,0
06/25/2002,113.98,4.49,3.53,3.38,15.7,3.9,5.55,0
06/24/2002,113.85,4.52,3.54,3.38,15.72,3.9,5.55,0
06/21/2002,113.79,4.53,3.54,3.39,15.73,3.9,5.55,0
06/20/2002,113.9,4.5,3.54,3.39,15.76,3.91,5.55,0
06/19/2002,113.93,4.49,3.55,3.39,15.79,3.91,5.55,0
06/18/2002,113.7,4.54,3.55,3.4,15.83,3.92,5.55,0
06/17/2002,113.78,4.51,3.56,3.4,15.86,3.92,5.55,0
06/14/2002,113.63,4.55,3.56,3.4,15.87,3.92,5.55,0
06/13/2002,113.17,4.66,3.56,3.4,15.85,3.93,5.55,0
06/12/2002,113.27,4.63,3.56,3.41,15.88,3.93,5.55,0
06/11/2002,113.09,4.67,3.56,3.4,15.89,3.94,5.55,0
06/10/2002,113,4.69,3.57,3.41,15.91,3.94,5.55,0
06/07/2002,113.11,4.66,3.57,3.41,15.94,3.94,5.55,0
06/06/2002,112.83,4.73,3.57,3.41,15.94,3.94,5.55,0
06/05/2002,112.92,4.7,3.57,3.41,15.97,3.95,5.55,0
06/04/2002,112.82,4.71,3.58,3.42,16.02,3.96,5.55,0
06/03/2002,112.56,4.78,3.58,3.41,15.95,3.95,5.58,0
05/31/2002,112.81,4.71,3.58,3.42,16,3.95,5.58,0
05/30/2002,112.77,4.72,3.58,3.42,16.01,3.95,5.58,0
05/29/2002,112.59,4.76,3.58,3.42,16.02,3.96,5.58,0
05/28/2002,112.35,4.81,3.59,3.43,16.06,3.97,5.58,0
05/27/2002,112.51,4.76,3.59,3.43,16.1,3.97,5.58,0
05/24/2002,112.59,4.74,3.6,3.43,16.13,3.97,5.58,0
05/23/2002,112.47,4.77,3.6,3.44,16.14,3.97,5.58,0
05/22/2002,112.52,4.75,3.6,3.44,16.16,3.98,5.58,0
05/21/2002,112.17,4.83,3.61,3.44,16.2,3.98,5.58,0
05/20/2002,111.93,4.89,3.61,3.44,16.2,3.99,5.58,0
05/17/2002,112.02,4.86,3.62,3.45,16.23,3.99,5.58,0
05/16/2002,112,4.86,3.62,3.45,16.25,3.99,5.58,0
05/15/2002,111.93,4.88,3.62,3.45,16.26,4,5.58,0
05/14/2002,112.03,4.84,3.63,3.46,16.34,4,5.58,0
05/13/2002,112.26,4.78,3.63,3.47,16.38,4.01,5.58,0
05/10/2002,112.03,4.84,3.64,3.47,16.38,4.01,5.58,0
05/09/2002,112.35,0,0,0,0,0,0,0
05/08/2002,112.44,4.72,3.64,3.48,16.46,4.01,5.58,0
05/07/2002,112.62,4.66,3.65,3.49,16.54,4.02,5.58,0
05/06/2002,112.52,4.69,3.65,3.49,16.56,4.03,5.58,0
05/03/2002,112.27,4.74,3.66,3.49,16.56,4.03,5.58,0
05/02/2002,112.48,4.66,3.49,3.34,15.34,3.84,5.65,0
04/30/2002,112.49,4.65,3.5,3.34,15.36,3.85,5.65,0
04/29/2002,112.49,4.64,3.5,3.35,15.42,3.85,5.65,0
04/26/2002,112.55,4.62,3.51,3.35,15.45,3.86,5.65,0
04/25/2002,112.32,4.68,3.51,3.35,15.47,3.86,5.65,0
04/24/2002,112.07,4.74,3.51,3.35,15.47,3.87,5.65,0
04/23/2002,112.15,4.71,3.52,3.36,15.54,3.87,5.65,0
04/22/2002,111.95,4.76,3.52,3.36,15.55,3.88,5.65,0
04/19/2002,111.98,4.74,3.47,3.31,15.29,3.88,5.65,0
04/18/2002,111.9,4.76,3.47,3.31,15.3,3.88,5.65,0
04/17/2002,111.83,4.77,3.47,3.32,15.32,3.88,5.65,0
04/16/2002,112.08,4.7,3.48,3.33,15.4,3.89,5.65,0
04/15/2002,111.95,4.73,3.49,3.33,15.41,3.9,5.65,0
04/12/2002,111.87,4.75,3.49,3.33,15.42,3.9,5.65,0
04/11/2002,111.71,4.79,3.49,3.33,15.42,3.9,5.65,0
04/10/2002,111.94,4.72,3.49,3.33,15.47,3.91,5.65,0
04/09/2002,111.73,4.76,3.5,3.34,15.51,3.91,5.65,0
04/08/2002,111.89,4.72,3.5,3.34,15.55,3.92,5.65,0
04/05/2002,111.75,4.75,3.5,3.35,15.55,3.92,5.65,0
04/04/2002,111.57,4.79,3.51,3.35,15.56,3.92,5.65,0
04/03/2002,111.4,4.84,3.51,3.35,15.56,3.92,5.65,0
04/02/2002,111.21,4.84,3.29,3.14,13.78,3.66,5.92,0
03/29/2002,111.32,0,0,0,0,0,0,0
03/28/2002,111.35,4.79,3.29,3.14,13.81,3.66,5.92,0
03/27/2002,111.28,4.81,3.29,3.14,13.82,3.66,5.92,0
03/26/2002,111.09,4.86,3.3,3.14,13.83,3.67,5.92,0
03/25/2002,111.09,4.83,3.31,3.16,13.93,3.68,5.92,0
03/22/2002,111.18,4.8,3.3,3.15,13.91,3.68,5.92,0
03/21/2002,111.2,4.8,3.31,3.16,13.93,3.69,5.92,0
03/20/2002,111.37,4.74,3.31,3.16,13.96,3.69,5.92,0
03/19/2002,111.33,4.74,3.32,3.17,14.02,3.7,5.92,0
03/18/2002,111.28,4.75,3.32,3.17,14.04,3.7,5.92,0
03/15/2002,111.27,4.75,3.32,3.17,14.06,3.7,5.92,0
03/14/2002,111.47,4.69,3.33,3.18,14.09,3.7,5.92,0
03/13/2002,111.34,4.72,3.33,3.18,14.1,3.71,5.92,0
03/12/2002,111.4,4.7,3.34,3.19,14.17,3.72,5.92,0
03/11/2002,111.38,4.7,3.34,3.19,14.19,3.72,5.92,0
03/08/2002,111.31,4.71,3.34,3.19,14.2,3.72,5.92,0
03/07/2002,111.62,4.62,3.35,3.2,14.25,3.72,5.92,0
03/06/2002,111.7,4.6,3.35,3.2,14.28,3.73,5.92,0
03/05/2002,111.89,4.53,3.36,3.21,14.36,3.73,5.92,0
03/04/2002,111.91,4.52,3.36,3.22,14.38,3.74,5.92,0
03/01/2002,112.14,4.42,3.24,3.1,13.4,3.58,6.03,0
02/28/2002,112.12,4.42,3.24,3.1,13.42,3.59,6.03,0
02/27/2002,111.95,4.47,3.24,3.1,13.43,3.59,6.03,0
02/26/2002,112.03,4.43,3.25,3.11,13.49,3.6,6.03,0
02/25/2002,112.16,4.39,3.25,3.11,13.5,3.6,6.03,0
02/22/2002,112.04,4.42,3.25,3.11,13.51,3.6,6.03,0
02/21/2002,111.95,4.45,3.25,3.11,13.52,3.61,6.03,0
02/20/2002,112.01,4.43,3.25,3.12,13.55,3.61,6.03,0
02/19/2002,112.06,4.4,3.26,3.12,13.6,3.62,6.03,0
02/18/2002,111.98,4.42,3.26,3.13,13.62,3.62,6.03,0
02/15/2002,111.86,4.45,3.27,3.13,13.63,3.62,6.03,0
02/14/2002,111.71,4.49,3.27,3.13,13.63,3.63,6.03,0
02/13/2002,111.81,4.46,3.27,3.13,13.66,3.63,6.03,0
02/12/2002,111.98,4.39,3.25,3.11,13.59,3.62,6.03,0
02/11/2002,111.94,4.4,3.25,3.11,13.6,3.63,6.03,0
02/08/2002,111.9,4.41,3.25,3.12,13.62,3.63,6.03,0
02/07/2002,112.16,4.33,3.26,3.12,13.66,3.63,6.03,0
02/06/2002,112.22,4.31,3.26,3.12,13.69,3.64,6.03,0
02/05/2002,112.13,4.33,3.27,3.13,13.74,3.64,6.03,0
02/04/2002,111.87,4.4,3.27,3.13,13.74,3.65,6.03,0
02/01/2002,111.61,4.46,3.27,3.13,13.76,3.65,6.01,0
01/31/2002,111.62,4.46,3.27,3.13,13.76,3.65,6.01,0
01/30/2002,111.74,4.42,3.28,3.14,13.79,3.66,6.01,0
01/29/2002,111.44,4.49,3.28,3.14,13.83,3.66,6.01,0
01/28/2002,111.47,4.48,3.29,3.15,13.85,3.67,6.01,0
01/25/2002,111.76,4.39,3.29,3.15,13.9,3.67,6.01,0
01/24/2002,111.98,4.33,3.29,3.16,13.94,3.67,6.01,0
01/23/2002,111.98,4.32,3.3,3.16,13.96,3.67,6.01,0
01/22/2002,112.16,4.26,3.31,3.17,14.03,3.68,6.01,0
01/21/2002,112.14,4.26,3.31,3.17,14.05,3.69,6.01,0
01/18/2002,112.15,4.26,3.31,3.18,14.07,3.69,6.01,0
01/17/2002,112.21,4.24,3.31,3.18,14.1,3.69,6.01,0
01/16/2002,112.28,4.21,3.32,3.18,14.13,3.69,6.01,0
01/15/2002,112.25,4.21,3.33,3.19,14.18,3.7,6.01,0
01/14/2002,112.23,4.21,3.33,3.19,14.2,3.7,6.01,0
01/11/2002,112.02,4.27,3.33,3.19,14.2,3.71,6.01,0
01/10/2002,111.97,4.28,3.33,3.2,14.22,3.71,6.01,0
01/09/2002,112.15,4.23,3.33,3.2,14.23,3.71,6.01,0
01/08/2002,112.2,4.2,3.34,3.2,14.3,3.72,6.01,0
01/07/2002,111.85,4.3,3.34,3.2,14.29,3.72,6.01,0
01/04/2002,111.96,4.26,3.34,3.21,14.32,3.73,6.01,0
01/03/2002,111.85,4.29,3.35,3.21,14.33,3.73,6.01,0
01/02/2002,111.95,4.25,3.31,3.17,14.02,3.68,5.92,0
12/28/2001,111.81,4.27,3.32,3.18,14.09,3.69,5.92,0
12/27/2001,111.84,4.26,3.32,3.19,14.12,3.69,5.92,0
12/24/2001,112.05,4.19,3.32,3.19,14.14,3.7,5.92,0
12/21/2001,112.13,4.16,3.33,3.2,14.21,3.71,5.92,0
12/20/2001,112.23,4.13,3.33,3.2,14.24,3.71,5.92,0
12/19/2001,112.08,4.16,3.34,3.21,14.29,3.72,5.92,0
12/18/2001,111.79,4.23,3.35,3.21,14.32,3.73,5.92,0
12/17/2001,111.81,4.22,3.35,3.22,14.35,3.73,5.92,0
12/14/2001,112.07,4.15,3.35,3.22,14.39,3.73,5.92,0
12/13/2001,112.23,4.1,3.36,3.23,14.42,3.74,5.92,0
12/12/2001,112,4.16,3.36,3.23,14.42,3.74,5.92,0
12/11/2001,111.82,4.2,3.36,3.22,14.43,3.75,5.92,0
12/10/2001,111.63,4.25,3.36,3.22,14.44,3.75,5.92,0
12/07/2001,111.76,4.21,3.36,3.23,14.47,3.75,5.92,0
12/06/2001,112.09,0,0,0,0,0,0,0
12/05/2001,112.71,3.94,3.37,3.25,14.6,3.76,5.92,0
12/04/2001,112.68,3.94,3.38,3.25,14.66,3.77,5.92,0
12/03/2001,112.62,3.95,3.38,3.25,14.66,3.77,5.92,0
11/30/2001,112.44,4,3.38,3.25,14.67,3.77,5.92,0
11/29/2001,112.16,4.07,3.39,3.25,14.66,3.77,5.92,0
11/28/2001,111.96,4.12,3.39,3.26,14.67,3.78,5.92,0
11/27/2001,112.16,4.06,3.4,3.27,14.75,3.78,5.92,0
11/26/2001,112.19,4.04,3.4,3.27,14.77,3.79,5.92,0
11/23/2001,112.11,4.06,3.4,3.27,14.78,3.79,5.92,0
11/22/2001,112.09,0,0,0,0,0,0,0
11/21/2001,112.54,3.94,3.41,3.28,14.86,3.79,5.92,0
11/20/2001,112.54,3.93,3.42,3.29,14.93,3.8,5.92,0
11/19/2001,112.2,4.02,3.42,3.29,14.92,3.81,5.92,0
11/16/2001,112.56,3.92,3.42,3.29,14.97,3.81,5.92,0
11/15/2001,112.96,3.81,3.43,3.3,15.03,3.81,5.92,0
11/14/2001,113.31,3.71,3.43,3.31,15.08,3.81,5.92,0
11/13/2001,113.62,3.62,3.44,3.32,15.17,3.82,5.92,0
11/12/2001,113.59,3.62,3.44,3.32,15.19,3.82,5.92,0
11/09/2001,113.72,3.59,3.45,3.33,15.22,3.83,5.92,0
11/08/2001,113.95,3.52,3.45,3.33,15.27,3.83,5.92,0
11/07/2001,113.73,3.58,3.45,3.33,15.27,3.83,5.92,0
11/06/2001,113.6,3.6,3.46,3.34,15.32,3.84,5.92,0
11/05/2001,113.43,3.65,3.46,3.34,15.32,3.84,5.92,0
11/02/2001,113.45,3.64,3.46,3.34,15.35,3.85,5.92,0
11/01/2001,113.25,3.66,3.34,3.22,14.36,3.71,6.27,0
10/31/2001,113.19,3.67,3.34,3.22,14.38,3.71,6.27,0
10/30/2001,112.94,3.73,3.35,3.23,14.42,3.72,6.27,0
10/29/2001,112.78,3.77,3.35,3.23,14.42,3.73,6.27,0
10/26/2001,112.69,3.79,3.35,3.23,14.43,3.73,6.27,0
10/25/2001,112.49,3.84,3.35,3.23,14.44,3.73,6.27,0
10/24/2001,112.34,3.88,3.36,3.23,14.45,3.73,6.27,0
10/23/2001,112.32,3.88,3.36,3.24,14.51,3.74,6.27,0
10/22/2001,112.28,3.89,3.37,3.24,14.52,3.74,6.27,0
10/19/2001,112.22,3.9,3.37,3.24,14.54,3.75,6.27,0
10/18/2001,112.1,3.93,3.37,3.25,14.55,3.75,6.27,0
10/17/2001,112.1,3.93,3.38,3.25,14.57,3.75,6.27,0
10/16/2001,112.04,3.93,3.38,3.25,14.61,3.76,6.27,0
10/15/2001,111.97,3.95,3.38,3.26,14.63,3.76,6.27,0
10/12/2001,111.81,3.99,3.39,3.26,14.64,3.77,6.27,0
10/11/2001,111.94,3.95,3.39,3.26,14.67,3.77,6.27,0
10/10/2001,111.96,3.94,3.39,3.26,14.69,3.77,6.27,0
10/09/2001,112.06,3.91,3.4,3.27,14.76,3.78,6.27,0
10/08/2001,112.13,3.88,3.4,3.28,14.79,3.79,6.27,0
10/05/2001,112.04,3.9,3.41,3.28,14.8,3.79,6.27,0
10/04/2001,112.03,3.9,3.41,3.28,14.82,3.79,6.27,0
10/03/2001,111.91,3.95,3.41,3.28,14.81,3.79,6.27,0
10/02/2001,111.66,4.01,3.42,3.28,14.85,3.8,6.27,0
10/01/2001,111.51,4.05,3.4,3.27,14.71,3.78,6.17,0
09/28/2001,111.65,4.01,3.4,3.27,14.75,3.78,6.17,0
09/27/2001,111.49,4.05,3.41,3.27,14.75,3.78,6.17,0
09/26/2001,111.47,4.05,3.41,3.28,14.77,3.79,6.17,0
09/25/2001,111.28,4.09,3.42,3.28,14.82,3.79,6.17,0
09/24/2001,111.22,4.11,3.41,3.28,14.8,3.8,6.17,0
09/21/2001,111.34,4.07,3.41,3.28,14.83,3.8,6.17,0
09/20/2001,111.36,4.06,3.42,3.28,14.85,3.8,6.17,0
09/19/2001,111.29,4.08,3.42,3.29,14.87,3.81,6.17,0
09/18/2001,111.31,4.06,3.43,3.29,14.93,3.81,6.17,0
09/17/2001,111.2,4.09,3.43,3.3,14.94,3.82,6.17,0
09/14/2001,111.06,4.12,3.43,3.3,14.95,3.82,6.17,0
09/13/2001,110.97,4.15,3.44,3.3,14.96,3.82,6.17,0
09/12/2001,110.91,4.16,3.44,3.3,14.98,3.82,6.17,0
09/11/2001,110.27,4.32,3.45,3.3,14.99,3.83,6.17,0
09/10/2001,110.41,4.28,3.45,3.31,15.02,3.84,6.17,0
09/07/2001,110.17,4.34,3.45,3.31,15.02,3.84,6.17,0
09/06/2001,109.74,4.46,3.45,3.31,15,3.84,6.17,0
09/05/2001,109.8,4.44,3.46,3.31,15.03,3.84,6.17,0
09/04/2001,110.32,4.28,3.47,3.32,15.14,3.85,6.17,0
09/03/2001,110.37,4.26,3.46,3.32,15.12,3.85,6.19,0
08/31/2001,110.31,4.28,3.47,3.32,15.14,3.85,6.19,0
08/30/2001,109.92,4.38,3.47,3.32,15.12,3.85,6.19,0
08/29/2001,109.92,4.38,3.47,3.32,15.14,3.86,6.19,0
08/28/2001,109.71,4.42,3.48,3.33,15.19,3.87,6.19,0
08/27/2001,109.56,4.46,3.48,3.33,15.2,3.87,6.19,0
08/24/2001,109.71,4.42,3.48,3.34,15.23,3.87,6.19,0
08/23/2001,109.78,4.4,3.49,3.34,15.26,3.87,6.19,0
08/22/2001,109.88,4.36,3.49,3.34,15.29,3.88,6.19,0
08/21/2001,109.99,4.32,3.5,3.35,15.36,3.88,6.19,0
08/20/2001,109.97,4.33,3.5,3.36,15.38,3.89,6.19,0
08/17/2001,109.83,4.36,3.5,3.36,15.39,3.89,6.19,0
08/16/2001,109.78,4.37,3.51,3.36,15.41,3.89,6.19,0
08/15/2001,109.67,4.4,3.51,3.36,15.42,3.9,6.19,0
08/14/2001,109.65,4.39,3.52,3.37,15.48,3.9,6.19,0
08/13/2001,109.66,4.38,3.52,3.37,15.5,3.91,6.19,0
08/10/2001,109.62,4.39,3.52,3.37,15.52,3.91,6.19,0
08/09/2001,109.48,4.43,3.52,3.38,15.53,3.91,6.19,0
08/08/2001,109.28,4.48,3.53,3.38,15.53,3.91,6.19,0
08/07/2001,109.35,4.45,3.54,3.38,15.6,3.92,6.19,0
08/06/2001,109.27,4.47,3.54,3.39,15.62,3.93,6.19,0
08/03/2001,109.17,4.49,3.54,3.39,15.63,3.93,6.19,0
08/02/2001,109.14,4.49,3.54,3.39,15.65,3.93,6.19,0
08/01/2001,109.16,4.49,3.54,3.39,15.62,3.94,6.16,0
07/31/2001,109.12,4.48,3.55,3.4,15.68,3.93,6.16,0
07/30/2001,109.03,4.51,3.55,3.4,15.69,3.94,6.16,0
07/27/2001,108.91,4.54,3.55,3.4,15.7,3.94,6.16,0
07/26/2001,108.71,4.58,3.55,3.4,15.7,3.94,6.16,0
07/25/2001,108.81,4.56,3.56,3.4,15.74,3.94,6.16,0
07/24/2001,108.79,4.55,3.56,3.4,15.76,3.95,6.16,0
07/23/2001,108.71,4.57,3.56,3.4,15.77,3.95,6.16,0
07/20/2001,108.67,4.57,3.56,3.41,15.79,3.96,6.16,0
07/19/2001,108.61,4.59,3.56,3.41,15.81,3.96,6.16,0
07/18/2001,108.4,4.64,3.57,3.41,15.81,3.96,6.16,0
07/17/2001,108.34,4.65,3.58,3.42,15.87,3.97,6.16,0
07/16/2001,108.3,4.65,3.58,3.42,15.89,3.97,6.16,0
07/13/2001,108.33,4.64,3.58,3.42,15.91,3.98,6.16,0
07/12/2001,108.21,4.67,3.58,3.42,15.92,3.98,6.16,0
07/11/2001,108.23,4.66,3.59,3.43,15.95,3.98,6.16,0
07/10/2001,107.99,4.71,3.59,3.43,15.99,3.99,6.16,0
07/09/2001,108.08,4.68,3.6,3.44,16.02,3.99,6.16,0
07/06/2001,107.9,4.73,3.6,3.44,16.02,4,6.16,0
07/05/2001,107.91,4.72,3.6,3.44,16.05,4,6.16,0
07/04/2001,107.94,4.71,3.6,3.44,16.07,4,6.16,0
07/03/2001,108.17,4.64,3.61,3.45,16.16,4.01,6.16,0
07/02/2001,108.11,4.65,3.62,3.46,16.2,4.02,6.2,0
06/29/2001,108.24,4.61,3.62,3.46,16.23,4.02,6.2,0
06/28/2001,108.46,4.55,3.63,3.47,16.28,4.02,6.2,0
06/27/2001,108.4,4.56,3.63,3.47,16.29,4.03,6.2,0
06/26/2001,108.46,4.54,3.63,3.47,16.33,4.03,6.2,0
06/25/2001,108.47,4.53,3.63,3.47,16.35,4.04,6.2,0
06/22/2001,108.28,4.58,3.63,3.47,16.35,4.04,6.2,0
06/21/2001,108.18,4.6,3.64,3.48,16.37,4.04,6.2,0
06/20/2001,108.09,4.62,3.64,3.48,16.38,4.04,6.2,0
06/19/2001,107.96,4.65,3.65,3.48,16.43,4.05,6.2,0
06/18/2001,108.01,4.63,3.65,3.49,16.46,4.06,6.2,0
06/15/2001,107.94,4.64,3.65,3.49,16.47,4.06,6.2,0
06/14/2001,107.7,4.7,3.65,3.49,16.47,4.06,6.2,0
06/13/2001,107.69,4.7,3.66,3.49,16.49,4.06,6.2,0
06/12/2001,107.69,4.69,3.67,3.5,16.56,4.07,6.2,0
06/11/2001,107.8,4.66,3.66,3.5,16.55,4.08,6.2,0
06/08/2001,107.71,4.68,3.66,3.5,16.57,4.08,6.2,0
06/07/2001,107.75,4.67,3.67,3.5,16.59,4.08,6.2,0
06/06/2001,107.79,4.65,3.67,3.51,16.62,4.08,6.2,0
06/05/2001,107.53,4.71,3.68,3.51,16.66,4.09,6.2,0
06/04/2001,107.4,4.74,3.68,3.51,16.67,4.09,6.2,0
06/01/2001,107.23,4.78,3.69,3.52,16.72,4.1,6.2,0
05/31/2001,107.13,4.8,3.69,3.52,16.73,4.11,6.2,0
05/30/2001,107.25,4.77,3.69,3.52,16.77,4.11,6.2,0
05/29/2001,107.19,4.77,3.7,3.53,16.83,4.12,6.2,0
05/28/2001,107.07,4.8,3.7,3.53,16.84,4.12,6.2,0
05/25/2001,107.02,4.81,3.71,3.54,16.86,4.12,6.2,0
05/24/2001,107.07,0,0,0,0,0,0,0
05/23/2001,107.05,4.8,3.71,3.54,16.9,4.13,6.2,0
05/22/2001,107.11,4.77,3.72,3.55,16.98,4.14,6.2,0
05/21/2001,107.03,4.79,3.72,3.55,16.99,4.14,6.2,0
05/18/2001,107.19,4.74,3.73,3.56,17.03,4.14,6.2,0
05/17/2001,107.09,4.76,3.73,3.56,17.04,4.14,6.2,0
05/16/2001,107.02,4.78,3.73,3.56,17.06,4.15,6.2,0
05/15/2001,107.05,4.76,3.74,3.57,17.13,4.16,6.2,0
05/14/2001,107.13,4.74,3.74,3.57,17.16,4.16,6.2,0
05/11/2001,107.51,4.63,3.75,3.58,17.22,4.16,6.2,0
05/10/2001,107.23,4.7,3.75,3.58,17.21,4.16,6.2,0
05/09/2001,107.05,4.75,3.75,3.58,17.22,4.17,6.2,0
05/08/2001,107.02,4.75,3.72,3.55,17.12,4.17,6.2,0
05/07/2001,106.9,4.77,3.72,3.55,17.13,4.18,6.2,0
05/04/2001,106.79,4.8,3.73,3.56,17.14,4.18,6.2,0
05/03/2001,106.52,4.87,3.73,3.56,17.14,4.18,6.2,0
05/02/2001,106.43,4.88,3.73,3.55,17.11,4.18,6.21,0
04/30/2001,106.71,4.8,3.73,3.56,17.21,4.19,6.21,0
04/27/2001,107.17,4.68,3.74,3.57,17.28,4.19,6.21,0
04/26/2001,106.95,4.73,3.74,3.57,17.28,4.19,6.21,0
04/25/2001,106.77,4.77,3.75,3.58,17.3,4.2,6.21,0
04/24/2001,106.83,4.74,3.75,3.58,17.38,4.21,6.21,0
04/23/2001,106.85,4.73,3.76,3.59,17.4,4.21,6.21,0
04/20/2001,106.79,4.75,3.76,3.59,17.42,4.21,6.21,0
04/19/2001,107.02,4.68,3.7,3.54,17.17,4.22,6.21,0
04/18/2001,106.84,4.73,3.7,3.54,17.17,4.22,6.21,0
04/17/2001,106.92,4.69,3.71,3.55,17.25,4.23,6.21,0
04/13/2001,106.99,4.67,3.72,3.55,17.28,4.23,6.21,0
04/12/2001,107.07,4.65,3.72,3.55,17.29,4.23,6.21,0
04/11/2001,107.5,4.53,3.72,3.56,17.35,4.23,6.21,0
04/10/2001,107.78,4.46,3.72,3.56,17.39,4.24,6.21,0
04/09/2001,107.64,4.48,3.73,3.57,17.49,4.25,6.21,0
04/06/2001,107.43,4.53,3.74,3.57,17.49,4.25,6.21,0
04/05/2001,107.38,4.54,3.74,3.58,17.5,4.25,6.21,0
04/04/2001,107.57,4.49,3.74,3.58,17.55,4.26,6.21,0
04/03/2001,107.6,4.47,3.75,3.59,17.61,4.27,6.21,0
04/02/2001,107.66,4.42,3.44,3.29,15.06,3.85,5.91,0
03/30/2001,107.54,4.45,3.44,3.3,15.07,3.86,5.91,0
03/29/2001,107.53,4.45,3.45,3.3,15.09,3.86,5.91,0
03/28/2001,107.52,4.45,3.45,3.3,15.11,3.86,5.91,0
03/27/2001,107.7,4.39,3.45,3.3,15.15,3.87,5.91,0
03/26/2001,107.57,4.42,3.45,3.31,15.16,3.87,5.91,0
03/23/2001,107.69,4.43,3.46,3.31,15.2,3.88,5.91,0
03/22/2001,107.53,4.43,3.46,3.31,15.2,3.88,5.91,0
03/21/2001,107.22,4.51,3.46,3.31,15.19,3.88,5.91,0
03/20/2001,107.12,4.53,3.46,3.31,15.23,3.89,5.91,0
03/19/2001,107.18,4.5,3.47,3.32,15.26,3.89,5.91,0
03/16/2001,107.15,4.51,3.47,3.32,15.28,3.89,5.91,0
03/15/2001,106.92,4.57,3.47,3.32,15.28,3.9,5.91,0
03/14/2001,106.77,4.61,3.47,3.32,15.28,3.9,5.91,0
03/13/2001,106.85,4.58,3.48,3.33,15.35,3.91,5.91,0
03/12/2001,106.75,4.6,3.48,3.33,15.36,3.91,5.91,0
03/09/2001,106.81,4.56,3.49,3.34,15.39,3.91,5.91,0
03/08/2001,106.74,4.6,3.49,3.34,15.41,3.92,5.91,0
03/07/2001,106.72,4.6,3.49,3.34,15.41,3.92,5.91,0
03/06/2001,106.55,4.6,3.49,3.34,15.43,3.92,5.91,0
03/05/2001,106.64,4.59,3.51,3.35,15.53,3.93,5.91,0
03/02/2001,106.67,4.59,3.51,3.35,15.53,3.93,5.91,0
03/01/2001,106.73,4.58,3.5,3.34,15.47,3.92,5.96,0
02/28/2001,106.64,4.6,3.5,3.35,15.48,3.93,5.96,0
02/27/2001,106.36,4.66,3.51,3.35,15.52,3.94,5.96,0
02/26/2001,106.21,0,0,0,0,0,0,0
02/23/2001,106.07,4.74,3.5,3.35,15.5,3.94,5.96,0
02/22/2001,106.07,4.73,3.51,3.35,15.52,3.94,5.96,0
02/21/2001,106.12,4.71,3.51,3.35,15.55,3.95,5.96,0
02/20/2001,106.09,4.71,3.52,3.36,15.61,3.95,5.96,0
02/19/2001,106.14,4.69,3.52,3.36,15.63,3.96,5.96,0
02/16/2001,106.07,4.71,3.52,3.37,15.65,3.96,5.96,0
02/15/2001,106.12,0,0,0,0,0,0,0
02/14/2001,106.27,4.65,3.53,3.37,15.71,3.97,5.96,0
02/13/2001,106.29,4.63,3.54,3.38,15.78,3.97,5.96,0
02/12/2001,106.27,4.63,3.54,3.38,15.8,3.98,5.96,0
02/09/2001,106.17,0,0,0,0,0,0,0
02/08/2001,106.26,4.63,3.55,3.39,15.84,3.98,5.96,0
02/07/2001,106.2,4.64,3.55,3.39,15.85,3.98,5.96,0
02/06/2001,106.2,0,0,0,0,0,0,0
02/05/2001,106.18,4.63,3.56,3.4,15.94,4,5.96,0
02/02/2001,106.21,4.62,3.56,3.41,15.96,4,5.96,0
02/01/2001,106.21,4.61,3.56,3.4,15.95,4,5.97,0
01/31/2001,106.06,4.65,3.56,3.41,15.96,4,5.97,0
01/30/2001,105.81,4.71,3.57,3.41,16,4.01,5.97,0
01/29/2001,105.75,4.72,3.57,3.41,16.02,4.01,5.97,0
01/26/2001,105.78,0,0,0,0,0,0,0
01/25/2001,105.71,4.72,3.57,3.41,16.03,4.02,5.97,0
01/24/2001,105.84,0,0,0,0,0,0,0
01/23/2001,105.87,4.67,3.59,3.43,16.13,4.03,5.97,0
01/22/2001,105.84,0,0,0,0,0,0,0
01/19/2001,106.07,4.6,3.59,3.43,16.2,4.03,5.97,0
01/18/2001,105.83,4.66,3.59,3.43,16.2,4.03,5.97,0
01/17/2001,105.77,4.68,3.6,3.44,16.21,4.04,5.97,0
01/16/2001,105.81,4.66,3.61,3.44,16.28,4.05,5.97,0
01/15/2001,105.65,4.7,3.61,3.45,16.29,4.05,5.97,0
01/12/2001,105.86,4.64,3.61,3.45,16.33,4.05,5.97,0
01/11/2001,105.85,0,0,0,0,0,0,0
01/10/2001,105.94,4.61,3.62,3.46,16.38,4.06,5.97,0
01/09/2001,106.1,4.55,3.62,3.46,16.42,4.06,5.97,0
01/08/2001,106.3,4.49,3.62,3.46,16.46,4.07,5.97,0
01/05/2001,106.27,4.5,3.62,3.47,16.48,4.07,5.97,0
01/04/2001,105.93,4.56,3.63,3.47,16.48,4.07,5.97,0
01/03/2001,106.02,4.56,3.63,3.47,16.5,4.08,5.97,0
01/02/2001,105.68,4.63,3.39,3.24,14.63,3.79,6.27,0
12/29/2000,105.36,4.71,3.39,3.24,14.63,3.8,6.27,0
12/28/2000,105.26,0,0,0,0,0,0,0
12/27/2000,105.32,0,0,0,0,0,0,0
12/22/2000,105.25,4.72,3.4,3.24,14.7,3.81,6.27,0
12/21/2000,105.3,0,0,0,0,0,0,0
12/20/2000,105.2,4.73,3.4,3.25,14.73,3.82,6.27,0
12/19/2000,105.04,4.76,3.42,3.26,14.82,3.83,6.27,0
12/18/2000,105.02,4.76,3.42,3.26,14.84,3.84,6.27,0
12/15/2000,104.84,4.81,3.42,3.26,14.84,3.84,6.27,0
12/14/2000,104.76,4.83,3.42,3.27,14.85,3.84,6.27,0
12/13/2000,104.52,4.89,3.43,3.27,14.85,3.84,6.27,0
12/12/2000,104.36,4.93,3.43,3.27,14.9,3.85,6.27,0
12/11/2000,104.38,4.92,3.44,3.28,14.92,3.85,6.27,0
12/08/2000,104.55,4.87,3.44,3.28,14.96,3.86,6.27,0
12/07/2000,104.6,4.85,3.44,3.28,14.99,3.86,6.27,0
12/06/2000,104.37,4.91,3.44,3.28,14.98,3.86,6.27,0
12/05/2000,104.15,4.96,3.45,3.29,15.03,3.87,6.27,0
12/04/2000,104.09,4.98,3.45,3.29,15.04,3.87,6.27,0
12/01/2000,103.96,5,3.47,3.3,15.11,3.89,6.27,0
11/30/2000,103.84,5.04,3.47,3.3,15.12,3.89,6.27,0
11/29/2000,103.62,5.1,3.47,3.3,15.12,3.89,6.27,0
11/28/2000,103.43,5.14,3.48,3.31,15.17,3.9,6.27,0
11/27/2000,103.31,5.17,3.48,3.31,15.17,3.9,6.27,0
11/24/2000,103.37,5.15,3.48,3.31,15.2,3.91,6.27,0
11/23/2000,103.34,5.15,3.49,3.32,15.22,3.91,6.27,0
11/22/2000,103.27,5.17,3.49,3.32,15.23,3.91,6.27,0
11/21/2000,103.22,5.17,3.5,3.32,15.29,3.92,6.27,0
11/20/2000,103.24,5.16,3.5,3.33,15.32,3.92,6.27,0
11/17/2000,103.21,5.17,3.5,3.33,15.33,3.92,6.27,0
11/16/2000,103.14,5.18,3.5,3.33,15.35,3.93,6.27,0
11/15/2000,103.08,5.2,3.51,3.33,15.36,3.93,6.27,0
11/14/2000,103.04,5.2,3.52,3.34,15.42,3.94,6.27,0
11/13/2000,102.92,5.22,3.52,3.34,15.43,3.94,6.27,0
11/10/2000,102.89,5.23,3.52,3.35,15.45,3.94,6.27,0
11/09/2000,102.72,5.27,3.52,3.35,15.46,3.95,6.27,0
11/08/2000,102.7,5.28,3.53,3.35,15.48,3.95,6.27,0
11/07/2000,102.73,5.26,3.52,3.34,15.46,3.96,6.27,0
11/06/2000,102.7,5.26,3.52,3.34,15.48,3.96,6.27,0
11/03/2000,102.82,5.22,3.52,3.35,15.52,3.96,6.27,0
11/02/2000,102.73,5.24,3.52,3.35,15.53,3.97,6.27,0
11/01/2000,102.61,5.27,3.52,3.34,15.48,3.96,6.28,0
10/31/2000,102.6,5.26,3.53,3.35,15.54,3.97,6.28,0
10/30/2000,102.62,5.25,3.53,3.35,15.57,3.97,6.28,0
10/27/2000,102.62,5.25,3.53,3.36,15.59,3.97,6.28,0
10/26/2000,102.51,5.28,3.54,3.36,15.6,3.98,6.28,0
10/25/2000,102.58,5.25,3.54,3.36,15.63,3.98,6.28,0
10/24/2000,102.51,5.26,3.55,3.37,15.69,3.99,6.28,0
10/23/2000,102.54,5.25,3.55,3.37,15.71,3.99,6.28,0
10/20/2000,102.56,5.24,3.55,3.38,15.73,3.99,6.28,0
10/19/2000,102.64,5.21,3.56,3.38,15.76,4,6.28,0
10/18/2000,102.65,5.2,3.56,3.38,15.79,4,6.28,0
10/17/2000,102.57,5.21,3.57,3.39,15.84,4.01,6.28,0
10/16/2000,102.57,5.21,3.56,3.39,15.84,4.01,6.28,0
10/13/2000,102.91,5.11,3.57,3.4,15.9,4.01,6.28,0
10/12/2000,102.56,5.2,3.57,3.39,15.88,4.02,6.28,0
10/11/2000,102.58,5.19,3.57,3.4,15.91,4.02,6.28,0
10/10/2000,102.4,5.23,3.57,3.4,15.93,4.03,6.28,0
10/09/2000,102.29,5.26,3.58,3.4,15.94,4.03,6.28,0
10/06/2000,102.26,5.27,3.58,3.4,15.96,4.04,6.28,0
10/05/2000,102.22,5.27,3.58,3.4,15.97,4.04,6.28,0
10/04/2000,102.3,5.25,3.58,3.41,16,4.04,6.28,0
10/03/2000,102.27,5.26,3.59,3.41,16.05,4.05,6.28,0
09/29/2000,102.15,5.29,3.54,3.36,15.57,3.98,6.28,0
09/28/2000,102.06,5.31,3.54,3.36,15.58,3.98,6.28,0
09/27/2000,102.16,5.28,3.54,3.36,15.62,3.98,6.28,0
09/26/2000,101.94,5.33,3.55,3.37,15.66,3.99,6.28,0
09/25/2000,102.08,5.28,3.55,3.37,15.69,3.99,6.28,0
09/22/2000,102.2,5.24,3.56,3.38,15.73,3.99,6.28,0
09/21/2000,101.96,5.31,3.56,3.38,15.72,4,6.28,0
09/20/2000,101.92,5.32,3.56,3.38,15.74,4,6.28,0
09/19/2000,101.89,5.31,3.57,3.39,15.8,4.01,6.28,0
09/18/2000,101.78,5.34,3.57,3.39,15.81,4.01,6.28,0
09/15/2000,101.81,5.33,3.57,3.39,15.84,4.01,6.28,0
09/14/2000,101.7,5.36,3.58,3.4,15.85,4.02,6.28,0
09/13/2000,101.62,5.38,3.58,3.4,15.86,4.02,6.28,0
09/12/2000,101.48,5.4,3.59,3.4,15.91,4.03,6.28,0
09/11/2000,101.4,5.42,3.59,3.41,15.93,4.03,6.28,0
09/08/2000,101.53,5.38,3.59,3.41,15.96,4.03,6.28,0
09/07/2000,101.38,5.42,3.6,3.41,15.97,4.04,6.28,0
09/06/2000,101.61,5.35,3.6,3.42,16.01,4.04,6.28,0
09/05/2000,101.66,5.32,3.61,3.43,16.08,4.05,6.28,0
09/04/2000,101.75,5.29,3.61,3.43,16.11,4.05,6.28,0
09/01/2000,101.36,5.4,3.62,3.44,16.18,4.06,6.28,0
08/31/2000,101.2,5.44,3.62,3.44,16.18,4.07,6.28,0
08/30/2000,101.11,5.46,3.63,3.44,16.19,4.07,6.28,0
08/29/2000,101.12,5.44,3.63,3.45,16.26,4.08,6.28,0
08/28/2000,101.15,5.43,3.64,3.45,16.28,4.08,6.28,0
08/25/2000,101.18,0,0,0,0,0,0,0
08/24/2000,101.29,5.38,3.64,3.46,16.34,4.09,6.28,0
08/23/2000,101.04,5.45,3.65,3.46,16.34,4.09,6.28,0
08/22/2000,100.91,5.47,3.65,3.46,16.39,4.1,6.28,0
08/21/2000,101.01,5.44,3.66,3.47,16.42,4.1,6.28,0
08/18/2000,101.17,5.39,0,3.47,16.46,4.1,6.28,0
08/17/2000,101.1,5.41,3.66,3.47,16.48,4.11,6.28,0
08/16/2000,101.11,5.4,3.67,3.48,16.5,4.11,6.28,0
08/15/2000,101.32,5.33,3.67,3.49,16.59,4.12,6.28,0
08/14/2000,101.34,5.32,3.68,3.49,16.61,4.12,6.28,0
08/11/2000,101.47,0,0,0,0,0,0,0
08/10/2000,101.46,5.28,3.68,3.5,16.67,4.13,6.28,0
08/09/2000,101.39,0,0,0,0,0,0,0
08/08/2000,101.49,5.26,3.69,3.51,16.75,4.14,6.28,0
08/07/2000,101.45,0,0,0,0,0,0,0
08/04/2000,101.36,5.29,3.7,3.51,16.78,4.14,6.28,0
08/03/2000,101.35,5.29,3.7,3.51,16.81,4.14,6.28,0
08/02/2000,101.4,5.27,3.7,3.52,16.83,4.15,6.28,0
08/01/2000,101.24,5.3,3.63,3.45,16.29,4.08,6.55,0
07/31/2000,101.23,5.3,3.63,3.45,16.31,4.08,6.55,0
07/28/2000,101.23,5.3,3.64,3.45,16.33,4.08,6.55,0
07/27/2000,101.11,5.33,3.64,3.45,16.34,4.08,6.55,0
07/26/2000,101.11,0,0,0,0,0,0,0
07/25/2000,101.01,0,0,0,0,0,0,0
07/24/2000,100.94,6.35,3.65,3.47,16.43,4.1,6.55,0
07/21/2000,100.99,5.34,3.65,3.47,16.46,4.1,6.55,0
07/20/2000,100.7,0,0,0,0,0,0,0
07/19/2000,100.57,5.45,3.66,3.47,16.46,4.11,6.55,0
07/18/2000,100.76,5.38,3.67,3.48,16.55,4.11,6.55,0
07/17/2000,100.77,5.37,3.67,3.48,16.57,4.12,6.55,0
07/14/2000,100.89,5.34,3.67,3.49,16.6,4.12,6.55,0
07/13/2000,100.91,5.33,3.68,3.49,16.63,4.12,6.55,0
07/12/2000,101.07,5.28,3.68,3.5,16.67,4.13,6.55,0
07/11/2000,100.91,5.31,3.69,3.5,16.72,4.13,6.55,0
07/10/2000,100.84,5.33,3.69,3.5,16.73,4.14,6.55,0
07/07/2000,100.86,5.32,3.69,3.51,16.76,4.14,6.55,0
07/06/2000,101.1,5.25,3.7,3.51,16.8,4.14,6.55,0
07/05/2000,100.92,5.29,3.7,3.51,16.81,4.15,6.55,0
07/04/2000,100.88,5.29,3.71,3.52,16.87,4.15,6.55,0
07/03/2000,100.84,5.24,3.28,3.11,13.6,3.64,6.07,0
06/30/2000,100.94,5.2,3.28,3.12,13.63,3.64,6.07,0
06/29/2000,100.69,5.27,3.28,3.12,13.62,3.65,6.07,0
06/28/2000,100.72,5.26,3.29,3.12,13.64,3.65,6.07,0
06/27/2000,100.66,5.27,3.28,3.12,13.64,3.66,6.07,0
06/26/2000,100.55,5.3,3.28,3.12,13.65,3.66,6.07,0
06/23/2000,100.64,5.26,3.29,3.12,13.68,3.66,6.07,0
06/22/2000,100.73,5.23,3.29,3.12,13.71,3.67,6.07,0
06/21/2000,100.96,5.15,3.29,3.13,13.75,3.67,6.07,0
06/20/2000,101.09,5.1,3.3,3.14,13.82,3.68,6.07,0
06/19/2000,101.2,5.06,3.3,3.14,13.85,3.68,6.07,0
06/16/2000,101.06,5.1,3.31,3.15,13.86,3.68,6.07,0
06/15/2000,100.8,5.17,3.31,3.14,13.86,3.68,6.07,0
06/14/2000,100.87,5.15,3.31,3.15,13.88,3.69,6.07,0
06/13/2000,100.61,5.22,3.32,3.15,13.92,3.7,6.07,0
06/12/2000,100.59,0,0,0,0,0,0,0
06/09/2000,100.54,5.23,3.32,3.16,13.95,3.7,6.07,0
06/08/2000,100.98,5.09,3.33,3.17,14.01,3.7,6.07,0
06/07/2000,101.05,5.06,3.33,3.17,14.04,3.71,6.07,0
06/06/2000,100.99,5.07,3.34,3.18,14.1,3.71,6.07,0
06/05/2000,100.96,5.07,3.34,3.18,14.11,3.72,6.07,0
06/02/2000,100.53,5.2,3.34,3.18,14.09,3.72,6.07,0
06/01/2000,100.41,5.24,3.34,3.18,14.1,3.72,6.08,0
05/31/2000,100.36,5.25,3.35,3.18,14.11,3.73,6.08,0
05/30/2000,100.5,5.19,3.36,3.19,14.19,3.73,6.08,0
05/29/2000,100.52,5.18,3.36,3.19,14.21,3.74,6.08,0
05/26/2000,100.33,5.24,3.36,3.19,14.21,3.74,6.08,0
05/25/2000,100.07,5.32,3.36,3.19,14.21,3.74,6.08,0
05/24/2000,100.04,5.32,3.37,3.2,14.22,3.75,6.08,0
05/23/2000,99.92,5.34,3.37,3.2,14.27,3.75,6.08,0
05/22/2000,99.71,5.4,3.38,3.2,14.27,3.76,6.08,0
05/19/2000,99.62,5.43,3.38,3.2,14.28,3.76,6.08,0
05/18/2000,99.68,5.41,3.38,3.21,14.31,3.76,6.08,0
05/17/2000,99.92,5.33,3.39,3.21,14.34,3.76,6.08,0
05/16/2000,99.96,5.3,3.39,3.22,14.42,3.77,6.08,0
05/15/2000,99.88,5.32,3.4,3.22,14.43,3.78,6.08,0
05/12/2000,99.94,5.3,3.4,3.23,14.46,3.78,6.08,0
05/11/2000,100.23,5.2,3.4,3.23,14.51,3.78,6.08,0
05/10/2000,100.1,5.24,3.4,3.24,14.52,3.78,6.08,0
05/09/2000,99.92,5.28,3.41,3.24,14.56,3.79,6.08,0
05/08/2000,99.91,5.28,3.42,3.24,14.58,3.79,6.08,0
05/05/2000,99.94,5.27,3.42,3.25,14.6,3.8,6.08,0
05/04/2000,99.99,0,0,0,0,0,0,0
05/03/2000,100.28,5.16,3.42,3.26,14.68,3.8,6.08,0
05/02/2000,100.51,5.07,3.44,3.27,14.77,3.81,6.07,0
04/28/2000,100.6,5.04,3.44,3.27,14.8,3.81,6.07,0
04/27/2000,100.61,5.03,3.44,3.28,14.84,3.82,6.07,0
04/26/2000,100.47,5.07,3.45,3.28,14.85,3.82,6.07,0
04/25/2000,100.52,5.04,3.45,3.28,14.89,3.83,6.07,0
04/21/2000,100.68,0,0,0,0,0,0,0
04/20/2000,100.67,4.99,3.46,3.29,14.96,3.84,6.07,0
04/19/2000,100.71,4.97,3.44,3.28,14.9,3.84,6.07,0
04/18/2000,100.74,4.95,3.45,3.29,14.97,3.85,6.07,0
04/17/2000,100.8,4.93,3.45,3.29,15,3.85,6.07,0
04/14/2000,100.75,4.94,3.45,3.29,15.01,3.86,6.07,0
04/13/2000,100.77,4.93,3.46,3.29,15.04,3.86,6.07,0
04/12/2000,100.87,4.89,3.46,3.3,15.06,3.86,6.07,0
04/11/2000,100.97,4.85,3.46,3.3,15.1,3.87,6.07,0
04/10/2000,100.9,4.87,3.46,3.3,15.12,3.87,6.07,0
04/07/2000,100.74,4.91,3.46,3.3,15.12,3.87,6.07,0
04/06/2000,100.88,4.87,3.47,3.31,15.16,3.88,6.07,0
04/05/2000,100.89,4.86,3.47,3.31,15.18,3.88,6.07,0
04/04/2000,100.68,4.91,3.48,3.32,15.22,3.89,6.07,0
04/03/2000,100.62,4.91,3.41,3.25,14.68,3.81,6.05,0
03/31/2000,100.59,4.92,3.41,3.25,14.7,3.81,6.05,0
03/30/2000,100.41,4.97,3.41,3.25,14.7,3.81,6.05,0
03/29/2000,100.43,4.96,3.42,3.25,14.73,3.81,6.05,0
03/28/2000,100.33,4.98,3.42,3.26,14.78,3.82,6.05,0
03/27/2000,100.33,4.97,3.42,3.26,14.76,3.83,6.05,0
03/24/2000,100.48,4.92,3.42,3.26,14.8,3.83,6.05,0
03/23/2000,100.48,4.92,3.43,3.27,14.82,3.83,6.05,0
03/22/2000,100.43,4.93,3.43,3.27,14.84,3.83,6.05,0
03/21/2000,100.39,4.93,3.44,3.28,14.89,3.84,6.05,0
03/20/2000,100.32,4.94,3.44,3.28,14.91,3.84,6.05,0
03/17/2000,100.23,4.97,3.44,3.28,14.92,3.85,6.05,0
03/16/2000,100.03,5.03,3.44,3.28,14.92,3.85,6.05,0
03/15/2000,100,5.03,3.45,3.28,14.94,3.85,6.05,0
03/14/2000,100.03,5.01,3.45,3.29,15,3.86,6.05,0
03/13/2000,100.06,4.99,3.46,3.29,15.03,3.86,6.05,0
03/10/2000,100.06,4.99,3.46,3.3,15.05,3.87,6.05,0
03/09/2000,99.98,5.01,3.46,3.29,15.04,3.87,6.05,0
03/08/2000,99.82,5.06,3.46,3.29,15.04,3.87,6.05,0
03/07/2000,99.77,5.06,3.47,3.3,15.1,3.88,6.05,0
03/06/2000,99.73,5.07,3.47,3.3,15.12,3.88,6.05,0
03/03/2000,99.65,5.09,3.47,3.31,15.13,3.89,6.05,0
03/02/2000,99.64,5.09,3.48,3.31,15.15,3.89,6.05,0
03/01/2000,99.65,5.07,3.44,3.27,14.84,3.84,6.14,0
02/29/2000,99.58,5.08,3.45,3.28,14.9,3.85,6.14,0
02/28/2000,99.65,5.05,3.45,3.28,14.93,3.85,6.14,0
02/25/2000,99.88,4.98,3.45,3.29,14.97,3.85,6.14,0
02/24/2000,99.63,5.05,3.45,3.29,14.97,3.86,6.14,0
02/23/2000,99.65,5.04,3.46,3.29,14.99,3.86,6.14,0
02/22/2000,99.43,5.1,3.46,3.3,15.03,3.87,6.14,0
02/21/2000,99.18,5.17,3.47,3.3,15.03,3.87,6.14,0
02/18/2000,99.12,5.18,3.47,3.3,15.04,3.87,6.14,0
02/17/2000,99.22,0,0,0,0,0,0,0
02/16/2000,99.18,5.16,3.47,3.3,15.09,3.88,6.14,0
02/15/2000,99.21,5.14,3.48,3.31,15.16,3.89,6.14,0
02/14/2000,99.07,5.17,3.49,3.31,15.16,3.89,6.14,0
02/11/2000,99.03,5.18,3.49,3.32,15.18,3.89,6.14,0
02/10/2000,99.15,5.14,3.49,3.32,15.21,3.9,6.14,0
02/09/2000,99.2,0,0,0,0,0,0,0
02/08/2000,99.16,5.12,3.5,3.33,15.3,3.91,6.14,0
02/07/2000,99.14,5.12,3.51,3.33,15.32,3.91,6.14,0
02/04/2000,99.48,5.02,3.51,3.34,15.37,3.91,6.14,0
02/03/2000,99.36,5.05,3.51,3.34,15.38,3.92,6.14,0
02/02/2000,99.46,5.02,3.51,3.35,15.42,3.92,6.14,0
02/01/2000,99.17,5.09,3.51,3.34,15.36,3.92,6.17,0
01/31/2000,99.04,5.13,3.51,3.34,15.36,3.92,6.17,0
01/28/2000,98.93,5.16,3.52,3.34,15.37,3.92,6.17,0
01/27/2000,99.2,5.07,3.52,3.35,15.42,3.92,6.17,0
01/26/2000,99.3,5.04,3.52,3.35,15.45,3.93,6.17,0
01/25/2000,99.21,5.05,3.53,3.36,15.51,3.94,6.17,0
01/24/2000,99.1,5.08,3.53,3.36,15.52,3.94,6.17,0
01/21/2000,99.18,5.05,3.54,3.37,15.55,3.95,6.17,0
01/20/2000,99.07,5.08,3.54,3.37,15.56,3.95,6.17,0
01/19/2000,99.01,5.09,3.54,3.37,15.57,3.95,6.17,0
01/18/2000,99.07,5.07,3.55,3.38,15.64,3.96,6.17,0
01/17/2000,99.2,5.02,3.55,3.38,15.68,3.96,6.17,0
01/14/2000,99.31,4.99,3.56,3.39,15.71,3.97,6.17,0
01/13/2000,99.16,5.03,3.56,3.39,15.72,3.97,6.17,0
01/12/2000,99.12,5.03,3.56,3.39,15.74,3.97,6.17,0
01/11/2000,99.45,4.92,3.57,3.4,15.81,3.98,6.17,0
01/10/2000,99.57,4.89,3.57,3.4,15.85,3.98,6.17,0
01/07/2000,99.19,4.99,3.57,3.4,15.83,3.98,6.17,0
01/06/2000,99.04,5.03,3.57,3.4,15.84,3.99,6.17,0
01/05/2000,99.1,5.01,3.58,3.4,15.86,3.99,6.17,0
01/04/2000,99.01,5.03,3.58,3.41,15.92,4,6.17,0
01/03/2000,99.3,4.92,3.5,3.34,15.3,3.9,6.21,0
12/31/1999,99.57,4.83,3.5,3.34,15.35,3.91,6.21,0
12/30/1999,99.57,4.83,3.51,3.34,15.37,3.91,6.21,0
12/29/1999,99.69,4.79,3.51,3.35,15.4,3.91,6.21,0
12/28/1999,99.6,4.8,3.5,3.34,15.38,3.92,6.21,0
12/27/1999,99.72,0,0,0,0,0,0,0
12/24/1999,99.68,0,0,0,0,0,0,0
12/23/1999,99.71,4.76,3.51,3.35,15.46,3.93,6.21,0
12/22/1999,100.04,4.66,3.51,3.36,15.51,3.93,6.21,0
12/21/1999,99.95,0,0,0,0,0,0,0
12/20/1999,99.61,4.77,3.52,3.36,15.56,3.94,6.21,0
12/17/1999,99.65,4.75,3.52,3.36,15.58,3.94,6.21,0
12/16/1999,100.06,0,0,0,0,0,0,0
12/15/1999,100.2,4.58,3.53,3.38,15.68,3.95,6.21,0
12/14/1999,100.27,4.55,3.54,3.39,15.75,3.96,6.21,0
12/13/1999,100.42,0,0,0,0,0,0,0
12/10/1999,100.3,0,0,0,0,0,0,0
12/09/1999,100.13,0,0,0,0,0,0,0
12/08/1999,100.16,4.57,3.55,3.4,15.83,3.97,6.21,0
12/07/1999,100.07,4.58,3.56,3.4,15.88,3.98,6.21,0
12/06/1999,99.74,4.68,3.56,3.4,15.87,3.98,6.21,0
12/03/1999,99.55,0,0,0,0,0,0,0
12/02/1999,99.71,4.68,3.57,3.41,15.91,3.99,6.21,0
12/01/1999,99.73,4.67,3.58,3.42,15.99,4,6.23,0
11/30/1999,99.44,4.74,3.58,3.42,16.02,4,6.23,0
11/29/1999,99.32,4.78,3.59,3.42,16.03,4.01,6.23,0
11/26/1999,99.35,4.76,3.59,3.43,16.06,4.01,6.23,0
11/25/1999,99.57,4.7,3.59,3.43,16.1,4.01,6.23,0
11/24/1999,99.7,4.65,3.59,3.43,16.13,4.02,6.23,0
11/23/1999,99.71,4.61,3.6,3.44,16.21,4.02,6.23,0
11/22/1999,99.78,4.61,3.61,3.45,16.23,4.03,6.23,0
11/19/1999,99.89,4.58,3.61,3.45,16.26,4.03,6.23,0
11/18/1999,100.02,4.54,3.61,3.46,16.3,4.03,6.23,0
11/17/1999,100.28,4.46,3.62,3.46,16.35,4.03,6.23,0
11/16/1999,100.34,4.43,3.62,3.47,16.42,4.04,6.23,0
11/15/1999,100.38,4.42,3.63,3.47,16.45,4.05,6.23,0
11/12/1999,100.31,4.43,3.63,3.48,16.46,4.05,6.23,0
11/11/1999,99.99,0,0,0,0,0,0,0
11/10/1999,100.05,4.5,3.63,3.48,16.48,4.05,6.23,0
11/09/1999,100.14,4.47,3.64,3.49,16.55,4.06,6.23,0
11/08/1999,99.84,4.54,3.64,3.49,16.55,4.07,6.23,0
11/05/1999,99.66,4.59,3.62,3.46,16.4,4.07,6.23,0
11/04/1999,99.38,4.67,3.62,3.46,16.39,4.07,6.23,0
11/03/1999,99.3,4.7,3.62,3.46,16.39,4.07,6.23,0
11/02/1999,99.07,4.75,3.63,3.46,16.43,4.08,6.23,0
11/01/1999,99.1,4.69,3.48,3.33,15.21,3.87,5.89,0
10/29/1999,99.03,4.71,3.48,3.33,15.22,3.87,5.89,0
10/28/1999,98.8,4.77,3.49,3.33,15.22,3.87,5.89,0
10/27/1999,98.49,4.86,3.49,3.33,15.21,3.87,5.89,0
10/26/1999,98.33,4.9,3.5,3.33,15.26,3.88,5.89,0
10/25/1999,98.49,4.85,3.5,3.34,15.3,3.89,5.89,0
10/22/1999,98.52,4.84,3.5,3.34,15.32,3.89,5.89,0
10/21/1999,98.35,0,0,0,0,0,0,0
10/20/1999,98.38,4.87,3.51,3.34,15.35,3.89,5.89,0
10/19/1999,98.46,4.84,3.52,3.35,15.42,3.9,5.89,0
10/18/1999,98.6,4.79,3.52,3.36,15.46,3.9,5.89,0
10/15/1999,98.27,4.81,3.52,3.36,15.48,3.91,5.89,0
10/14/1999,98.51,4.81,3.52,3.36,15.48,3.91,5.89,0
10/13/1999,98.73,4.71,3.53,3.38,15.6,3.92,5.89,0
10/12/1999,98.78,4.71,3.53,3.38,15.6,3.92,5.89,0
10/11/1999,98.89,4.67,3.53,3.37,15.59,3.92,5.89,0
10/08/1999,99.07,4.62,3.53,3.38,15.63,3.93,5.89,0
10/07/1999,98.97,4.64,3.54,3.38,15.64,3.93,5.89,0
10/06/1999,99.01,4.63,3.54,3.38,15.66,3.93,5.89,0
10/05/1999,99.05,4.6,3.55,3.39,15.73,3.94,5.89,0
10/04/1999,99.02,4.61,3.55,3.39,15.75,3.94,5.89,0
10/01/1999,99.37,4.7,3.53,3.37,15.61,3.93,5.89,0
09/30/1999,99.51,4.7,3.53,3.37,15.61,3.93,5.89,0
09/29/1999,99.55,4.68,3.53,3.37,15.64,3.93,5.89,0
09/28/1999,99.64,4.65,3.54,3.38,15.71,3.94,5.89,0
09/27/1999,99.93,4.56,3.54,3.39,15.77,3.94,5.89,0
09/24/1999,99.79,4.6,3.55,3.39,15.77,3.94,5.89,0
09/23/1999,99.45,4.69,3.55,3.39,15.76,3.94,5.89,0
09/22/1999,99.43,4.69,3.55,3.39,15.78,3.95,5.89,0
09/21/1999,99.42,4.69,3.56,3.4,15.84,3.96,5.89,0
09/20/1999,99.7,4.6,3.56,3.41,15.89,3.96,5.89,0
09/17/1999,99.42,4.68,3.57,3.41,15.88,3.96,5.89,0
09/16/1999,99.19,4.75,3.57,3.41,15.88,3.96,5.89,0
09/15/1999,99.18,4.74,3.57,3.41,15.9,3.97,5.89,0
09/14/1999,99.26,4.71,3.58,3.42,15.98,3.97,5.89,0
09/13/1999,99.23,4.72,3.58,3.42,15.99,3.98,5.89,0
09/10/1999,99.29,4.69,3.58,3.42,16.02,3.98,5.89,0
09/09/1999,99.36,4.67,3.59,3.43,16.05,3.98,5.89,0
09/08/1999,99.35,4.67,3.59,3.43,16.07,3.99,5.89,0
09/07/1999,99.64,4.58,3.6,3.44,16.17,3.99,5.89,0
09/06/1999,99.75,4.54,3.6,3.45,16.2,4,5.89,0
09/03/1999,99.39,4.64,3.6,3.44,16.18,4,5.89,0
09/02/1999,99.53,4.6,3.61,3.45,16.22,4,5.89,0
09/01/1999,99.56,4.56,3.42,3.27,14.77,3.8,6.23,0
08/31/1999,99.61,4.54,3.43,3.28,14.84,3.81,6.23,0
08/30/1999,99.84,4.46,3.43,3.28,14.88,3.81,6.23,0
08/27/1999,100.06,4.39,3.43,3.29,14.93,3.82,6.23,0
08/26/1999,100.21,4.34,3.44,3.29,14.96,3.82,6.23,0
08/25/1999,100.07,4.38,3.44,3.29,14.97,3.82,6.23,0
08/24/1999,99.93,4.4,3.44,3.29,14.98,3.83,6.23,0
08/23/1999,100.13,4.33,3.44,3.3,15.02,3.83,6.23,0
08/20/1999,99.99,4.37,3.44,3.3,15.03,3.84,6.23,0
08/19/1999,99.86,4.41,3.44,3.3,15.03,3.84,6.23,0
08/18/1999,99.89,4.4,3.45,3.3,15.06,3.84,6.23,0
08/17/1999,99.47,4.51,3.46,3.31,15.08,3.85,6.23,0
08/16/1999,99.44,4.52,3.46,3.31,15.1,3.85,6.23,0
08/13/1999,99.37,4.53,3.46,3.31,15.11,3.86,6.23,0
08/12/1999,99.34,4.54,3.46,3.31,15.13,3.86,6.23,0
08/11/1999,99.06,4.62,3.47,3.31,15.12,3.86,6.23,0
08/10/1999,98.8,4.69,3.47,3.32,15.16,3.87,6.23,0
08/09/1999,98.71,4.71,3.47,3.32,15.17,3.87,6.23,0
08/06/1999,98.98,4.63,3.48,3.32,15.22,3.87,6.23,0
08/05/1999,99.2,4.56,3.48,3.33,15.26,3.88,6.23,0
08/04/1999,99.28,4.53,3.48,3.33,15.29,3.88,6.23,0
08/03/1999,99.1,4.57,3.49,3.34,15.34,3.89,6.23,0
08/02/1999,99.33,4.12,3.5,3.36,15.45,3.89,6.25,0
07/30/1999,99.88,3.96,3.5,3.37,15.53,3.89,6.25,0
07/29/1999,100.06,3.9,3.51,3.37,15.57,3.89,6.25,0
07/28/1999,100.21,3.85,3.51,3.37,15.6,3.9,6.25,0
07/27/1999,100.26,3.83,3.52,3.38,15.67,3.9,6.25,0
07/26/1999,100.24,3.84,3.52,3.39,15.69,3.91,6.25,0
07/23/1999,100.12,0,0,0,0,0,0,0
07/22/1999,100.32,3.81,3.53,3.39,15.74,3.91,6.25,0
07/21/1999,99.98,3.9,3.53,3.39,15.73,3.92,6.25,0
07/20/1999,99.74,3.96,3.54,3.4,15.77,3.92,6.25,0
07/19/1999,99.56,4.01,3.54,3.4,15.77,3.93,6.25,0
07/16/1999,99.63,3.99,3.54,3.4,15.8,3.93,6.25,0
07/15/1999,100.29,3.79,3.54,3.41,15.89,3.93,6.25,0
07/14/1999,100.17,3.82,3.55,3.41,15.9,3.94,6.25,0
07/13/1999,99.99,3.86,3.56,3.42,15.95,3.94,6.25,0
07/12/1999,99.67,3.95,3.56,3.42,15.93,3.95,6.25,0
07/09/1999,99.73,3.93,3.53,3.39,15.82,3.95,6.25,0
07/08/1999,99.82,0,0,0,0,0,0,0
07/07/1999,100.05,3.84,3.53,3.4,15.9,3.95,6.25,0
07/06/1999,100.2,3.77,3.52,3.39,15.89,3.96,6.25,0
07/05/1999,100.39,3.72,3.53,3.4,15.93,3.97,6.25,0
07/02/1999,100.23,3.77,3.53,3.4,15.93,3.97,6.25,0
07/01/1999,100.6,3.78,3.36,3.24,14.59,3.78,6.21,0
06/30/1999,100.38,0,0,0,0,0,0,0
06/29/1999,100.28,3.86,3.37,3.25,14.64,3.79,6.21,0
06/28/1999,100.19,3.89,3.38,3.25,14.65,3.79,6.21,0
06/25/1999,100.22,3.88,3.36,3.24,14.59,3.79,6.21,0
06/24/1999,100.5,3.79,3.36,3.24,14.64,3.8,6.21,0
06/23/1999,100.69,3.72,3.37,3.25,14.68,3.8,6.21,0
06/22/1999,100.98,3.63,3.38,3.26,14.77,3.81,6.21,0
06/21/1999,101.24,3.54,3.38,3.26,14.82,3.81,6.21,0
06/18/1999,101.17,3.56,3.38,3.27,14.83,3.81,6.21,0
06/17/1999,101.08,3.59,3.39,3.27,14.84,3.81,6.21,0
06/16/1999,101.02,3.6,3.39,3.27,14.86,3.82,6.21,0
06/15/1999,100.96,3.61,3.4,3.28,14.91,3.83,6.21,0
06/14/1999,100.93,3.62,3.4,3.28,14.93,3.83,6.21,0
06/11/1999,100.94,3.61,3.4,3.28,14.95,3.83,6.21,0
06/10/1999,101.32,3.49,3.41,3.29,15.01,3.83,6.21,0
06/09/1999,101.44,3.45,3.41,3.29,15.05,3.84,6.21,0
06/08/1999,101.38,3.37,3.42,3.31,15.14,3.84,6.21,0
06/07/1999,101.2,3.37,3.42,3.31,15.16,3.85,6.21,0
06/04/1999,101.3,3.48,3.42,3.31,15.14,3.85,6.21,0
06/03/1999,101.28,3.49,3.42,3.31,15.16,3.85,6.21,0
06/02/1999,101.37,3.45,3.43,3.31,15.19,3.86,6.21,0
06/01/1999,101.55,3.35,3.37,3.26,14.85,3.79,6.15,0
05/31/1999,101.84,3.27,3.38,3.27,14.9,3.79,6.15,0
05/28/1999,101.87,3.25,3.38,3.27,14.92,3.79,6.15,0
05/27/1999,102.01,3.21,3.38,3.28,14.95,3.79,6.15,0
05/26/1999,102.05,3.19,3.39,3.28,14.98,3.8,6.15,0
05/25/1999,102.01,3.25,3.39,3.29,15.02,3.8,6.15,0
05/24/1999,101.82,3.25,3.4,3.29,15.04,3.81,6.15,0
05/21/1999,101.8,3.25,3.4,3.29,15.06,3.81,6.15,0
05/20/1999,101.79,3.26,3.4,3.3,15.08,3.81,6.15,0
05/19/1999,101.78,3.26,3.41,3.3,15.1,3.82,6.15,0
05/18/1999,101.83,3.24,3.41,3.31,15.17,3.82,6.15,0
05/17/1999,101.88,3.22,3.42,3.31,15.19,3.83,6.15,0
05/14/1999,102.1,3.15,3.42,3.32,15.24,3.83,6.15,0
05/13/1999,102,3.18,3.42,3.32,15.25,3.83,6.15,0
05/12/1999,102,3.18,3.43,3.32,15.27,3.83,6.15,0
05/11/1999,102,0,0,0,0,0,0,0
05/10/1999,102,3.16,3.44,3.33,15.35,3.85,6.15,0
05/07/1999,101.95,3.17,3.44,3.33,15.37,3.85,6.15,0
05/06/1999,102.05,3.14,3.44,3.34,15.4,3.85,6.15,0
05/05/1999,102.02,3.15,3.44,3.34,15.42,3.85,6.15,0
05/04/1999,102.1,3.12,3.45,3.35,15.49,3.86,6.15,0
05/03/1999,102.1,3.12,3.48,3.38,15.74,3.9,6.22,0
04/30/1999,102.18,3.1,3.48,3.38,15.77,3.91,6.22,0
04/29/1999,102.1,3.12,3.49,3.38,15.78,3.91,6.22,0
04/28/1999,102.13,3.11,3.49,3.38,15.8,3.91,6.22,0
04/27/1999,102.09,3.11,3.5,3.39,15.86,3.92,6.22,0
04/26/1999,102.07,3.12,3.5,3.39,15.88,3.92,6.22,0
04/23/1999,102.03,3.12,3.5,3.4,15.9,3.93,6.22,0
04/22/1999,102.06,3.11,3.51,3.4,15.93,3.93,6.22,0
04/21/1999,102.01,3.12,3.51,3.4,15.94,3.93,6.22,0
04/20/1999,101.93,0,0,0,0,0,0,0
04/19/1999,101.68,3.21,3.52,3.41,15.99,3.94,6.22,0
04/16/1999,101.71,3.2,3.52,3.41,16.02,3.95,6.22,0
04/15/1999,101.8,3.17,3.52,3.42,16.05,3.95,6.22,0
04/14/1999,101.83,3.16,3.53,3.42,16.08,3.95,6.22,0
04/13/1999,101.87,3.15,3.53,3.43,16.14,3.96,6.22,0
04/12/1999,101.9,3.14,3.54,3.43,16.16,3.96,6.22,0
04/09/1999,101.8,3.16,3.54,3.43,16.17,3.96,6.22,0
04/08/1999,101.56,3.23,3.54,3.43,16.17,3.97,6.22,0
04/07/1999,101.56,3.23,3.55,3.43,16.19,3.97,6.22,0
04/06/1999,101.42,0,0,0,0,0,0,0
04/05/1999,101.32,0,0,0,0,0,0,0
04/02/1999,101.31,0,0,0,0,0,0,0
04/01/1999,101.31,3.28,3.47,3.36,15.91,3.88,5.91,0
03/31/1999,101.16,3.32,3.47,3.36,15.91,3.88,5.91,0
03/30/1999,101,3.36,3.48,3.37,15.96,3.89,5.91,0
03/29/1999,100.95,3.37,3.48,3.37,15.98,3.89,5.91,0
03/26/1999,101.03,3.35,3.49,3.37,16,3.89,5.91,0
03/25/1999,101.04,3.34,3.49,3.38,16.03,3.9,5.91,0
03/24/1999,100.9,3.38,3.49,3.38,16.04,3.9,5.91,0
03/23/1999,101.03,3.39,3.49,3.38,16.06,3.91,5.91,0
03/22/1999,101.17,3.35,3.5,3.38,16.1,3.91,5.91,0
03/19/1999,101.24,3.33,3.5,3.39,16.12,3.91,5.91,0
03/18/1999,101.18,3.34,3.5,3.39,16.14,3.91,5.91,0
03/17/1999,101.09,3.36,3.5,3.39,16.15,3.92,5.91,0
03/16/1999,100.95,3.4,3.51,3.4,16.2,3.93,5.91,0
03/15/1999,100.96,3.39,3.51,3.4,16.22,3.93,5.91,0
03/12/1999,100.92,3.4,3.52,3.4,16.24,3.93,5.91,0
03/11/1999,100.69,3.46,3.52,3.4,16.24,3.93,5.91,0
03/10/1999,100.63,3.48,3.52,3.4,16.25,3.94,5.91,0
03/09/1999,100.61,3.47,3.51,3.39,16.23,3.94,5.91,0
03/08/1999,100.56,3.49,3.51,3.4,16.25,3.95,5.91,0
03/05/1999,100.21,3.58,3.52,3.39,16.23,3.95,5.91,0
03/04/1999,100.09,3.62,3.52,3.4,16.24,3.95,5.91,0
03/03/1999,100.22,3.57,3.52,3.4,16.28,3.95,5.91,0
03/02/1999,100.13,3.59,3.53,3.41,16.33,3.96,5.91,0
03/01/1999,100.35,3.52,3.62,3.5,16.71,4.06,6.09,0
02/26/1999,100.37,3.48,3.62,3.5,16.75,4.06,6.09,0
02/25/1999,100.76,3.37,3.63,3.51,16.81,4.06,6.09,0
02/24/1999,100.89,3.33,3.63,3.51,16.84,4.06,6.09,0
02/23/1999,100.82,3.34,3.64,3.52,16.9,4.07,6.09,0
02/22/1999,100.69,3.38,3.64,3.52,16.91,4.08,6.09,0
02/19/1999,100.62,0,0,0,0,0,0,0
02/18/1999,100.64,3.38,3.65,3.53,16.95,4.08,6.09,0
02/17/1999,100.56,3.4,3.65,3.53,16.97,4.08,6.09,0
02/16/1999,100.59,3.39,3.66,3.54,17.04,4.09,6.09,0
02/15/1999,100.65,3.37,3.66,3.54,17.06,4.09,6.09,0
02/12/1999,100.89,3.3,3.66,3.55,17.11,4.1,6.09,0
02/11/1999,100.81,3.32,3.67,3.55,17.13,4.1,6.09,0
02/10/1999,100.83,3.31,3.67,3.55,17.15,4.1,6.09,0
02/09/1999,100.69,3.34,3.68,3.56,17.2,4.11,6.09,0
02/08/1999,100.65,3.35,3.68,3.56,17.22,4.11,6.09,0
02/05/1999,100.81,3.3,3.68,3.57,17.28,4.12,6.09,0
02/04/1999,100.81,3.25,3.69,3.57,17.33,4.12,6.09,0
02/03/1999,100.99,3.25,3.69,3.57,17.33,4.12,6.09,0
02/02/1999,101.02,3.23,3.7,3.58,17.4,4.13,6.09,0
02/01/1999,101.05,3.22,3.66,3.54,17.11,4.08,6.06,0
01/29/1999,101.17,3.18,3.66,3.55,17.15,4.09,6.06,0
01/28/1999,101.16,3.18,3.66,3.55,17.17,4.09,6.06,0
01/27/1999,101.12,3.19,3.67,3.55,17.19,4.09,6.06,0
01/26/1999,101.12,3.18,3.67,3.55,17.21,4.1,6.06,0
01/25/1999,101.16,3.17,3.67,3.56,17.24,4.1,6.06,0
01/22/1999,101.03,3.2,3.67,3.56,17.25,4.1,6.06,0
01/21/1999,100.94,3.23,3.67,3.56,17.26,4.11,6.06,0
01/20/1999,100.97,3.22,3.68,3.56,17.29,4.11,6.06,0
01/19/1999,101,3.2,3.69,3.57,17.36,4.12,6.06,0
01/18/1999,100.91,3.23,3.69,3.57,17.37,4.12,6.06,0
01/15/1999,100.89,3.23,3.69,3.58,17.39,4.12,6.06,0
01/14/1999,100.82,3.25,3.69,3.58,17.4,4.13,6.06,0
01/13/1999,100.8,3.25,3.7,3.59,17.49,4.14,6.06,0
01/12/1999,100.38,3.36,3.7,3.58,17.45,4.14,6.06,0
01/11/1999,100.55,3.31,3.7,3.58,17.44,4.14,6.06,0
01/08/1999,100.52,3.31,3.7,3.58,17.46,4.14,6.06,0
01/07/1999,100.47,3.32,3.7,3.58,17.47,4.15,6.06,0
01/06/1999,100.43,3.33,3.7,3.59,17.49,4.15,6.06,0
01/05/1999,100.4,3.34,3.72,3.6,17.57,4.16,6.06,0
01/04/1999,100.36,0,0,0,0,0,0,0
12/31/1998,100,0,0,0,0,0,0,0