Date,Index,Yield,Duration,ModDuration,Convexity,Maturity,CouponRate,QL
09/09/2010,168.3,2.25,3.82,3.73,18.58,4.13,3.96,93
09/08/2010,168.42,2.23,3.82,3.74,18.61,4.14,3.96,93
09/07/2010,168.68,2.19,3.83,3.75,18.7,4.14,3.96,94
09/06/2010,168.59,2.2,3.83,3.75,18.71,4.14,3.96,93
09/03/2010,168.51,2.21,3.84,3.75,18.73,4.15,3.96,93
09/02/2010,168.71,2.18,3.84,3.76,18.77,4.15,3.96,90
09/01/2010,168.71,2.17,3.76,3.68,18.1,4.06,4,94
08/31/2010,168.76,2.15,3.77,3.69,18.17,4.06,4,90
08/30/2010,168.64,2.17,3.77,3.69,18.19,4.07,4,94
08/27/2010,168.66,2.17,3.77,3.69,18.21,4.08,4,94
08/26/2010,168.7,2.16,3.78,3.7,18.24,4.08,4,92
08/25/2010,168.86,2.13,3.78,3.7,18.27,4.08,4,88
08/24/2010,169.04,2.1,3.79,3.71,18.35,4.08,4,92
08/23/2010,168.78,2.14,3.79,3.71,18.36,4.09,4,92
08/20/2010,168.85,2.13,3.79,3.71,18.38,4.09,4,93
08/19/2010,168.74,2.14,3.79,3.72,18.4,4.1,4,94
08/18/2010,168.78,2.14,3.8,3.72,18.42,4.1,4,92
08/17/2010,168.43,2.19,3.81,3.72,18.47,4.1,4,92
08/16/2010,168.33,2.18,3.8,3.72,18.45,4.11,4,92
08/13/2010,168.12,2.21,3.8,3.72,18.46,4.11,4,84
08/12/2010,168.32,2.18,3.8,3.72,18.49,4.12,4,93
08/11/2010,168.29,2.18,3.81,3.73,18.52,4.12,4,92
08/10/2010,167.94,2.23,3.81,3.73,18.56,4.12,4,92
08/09/2010,168.21,2.19,3.82,3.74,18.6,4.13,4,93
08/06/2010,168.01,2.22,3.82,3.74,18.61,4.13,4,92
08/05/2010,167.86,2.24,3.82,3.74,18.63,4.14,4,93
08/04/2010,167.81,2.25,3.83,3.74,18.65,4.14,4,93
08/03/2010,167.6,2.28,3.83,3.75,18.7,4.14,4,92
08/02/2010,167.13,2.29,3.66,3.57,17.2,3.94,4.06,93
07/30/2010,167.11,2.29,3.66,3.58,17.22,3.95,4.06,91
07/29/2010,167.03,2.3,3.66,3.58,17.24,3.95,4.06,91
07/28/2010,167.11,2.29,3.67,3.58,17.26,3.96,4.06,91
07/27/2010,166.67,2.36,3.66,3.58,17.25,3.96,4.06,90
07/26/2010,166.76,2.34,3.66,3.58,17.28,3.96,4.06,93
07/23/2010,166.83,2.32,3.67,3.58,17.3,3.97,4.06,93
07/22/2010,166.91,2.31,3.67,3.59,17.33,3.97,4.06,94
07/21/2010,166.96,2.3,3.67,3.59,17.36,3.97,4.06,93
07/20/2010,166.8,2.32,3.68,3.6,17.42,3.98,4.06,94
07/19/2010,166.52,2.36,3.68,3.6,17.42,3.98,4.06,94
07/16/2010,166.7,2.33,3.69,3.6,17.45,3.99,4.06,83
07/15/2010,166.35,2.39,3.69,3.6,17.45,3.99,4.06,93
07/14/2010,166.51,2.36,3.69,3.61,17.49,3.99,4.06,93
07/13/2010,166.76,2.31,3.7,3.62,17.57,4,4.06,93
07/12/2010,166.8,2.3,3.7,3.62,17.6,4,4.06,93
07/09/2010,166.58,2.34,3.69,3.61,17.55,4.01,4.06,93
07/08/2010,166.66,2.33,3.7,3.61,17.57,4.01,4.06,91
07/07/2010,166.72,2.31,3.7,3.61,17.6,4.01,4.06,93
07/06/2010,166.6,2.33,3.71,3.62,17.66,4.02,4.06,91
07/05/2010,166.8,2.29,3.71,3.63,17.7,4.02,4.06,91
07/02/2010,166.4,2.36,3.71,3.63,17.69,4.03,4.06,89
07/01/2010,166.15,2.33,3.62,3.54,16.93,3.92,4.11,88
06/30/2010,166.16,2.32,3.62,3.54,16.95,3.92,4.11,88
06/29/2010,166.17,2.32,3.63,3.55,17.02,3.93,4.11,83
06/28/2010,165.99,2.35,3.63,3.55,17.03,3.93,4.11,90
06/25/2010,166.1,2.33,3.63,3.55,17.06,3.94,4.11,90
06/24/2010,166.31,2.29,3.64,3.55,17.09,3.94,4.11,85
06/23/2010,166.02,2.34,3.64,3.56,17.1,3.94,4.11,88
06/22/2010,166.19,2.3,3.65,3.56,17.17,3.95,4.11,85
06/21/2010,166.32,2.28,3.65,3.57,17.2,3.95,4.11,85
06/18/2010,166.27,2.29,3.65,3.57,17.22,3.96,4.11,70
06/17/2010,166.31,2.28,3.66,3.57,17.25,3.96,4.11,83
06/16/2010,166.33,2.27,3.66,3.58,17.27,3.96,4.11,83
06/15/2010,166.35,2.27,3.67,3.59,17.34,3.96,4.11,83
06/14/2010,166.66,2.21,3.67,3.59,17.38,3.97,4.11,81
06/11/2010,166.84,2.18,3.67,3.59,17.41,3.98,4.11,79
06/10/2010,166.62,2.22,3.67,3.59,17.42,3.98,4.11,76
06/09/2010,166.49,2.24,3.68,3.6,17.43,3.98,4.11,83
06/08/2010,166.05,2.31,3.68,3.6,17.47,3.98,4.11,79
06/07/2010,165.95,2.32,3.69,3.6,17.49,3.99,4.11,56
06/04/2010,166.22,2.27,3.69,3.61,17.53,3.99,4.11,50
06/03/2010,166.17,2.28,3.69,3.61,17.55,4,4.11,78
06/02/2010,166.59,2.21,3.7,3.62,17.6,4,4.11,92
06/01/2010,166.89,2.18,3.7,3.62,17.67,4,4.12,90
05/31/2010,166.92,2.17,3.71,3.63,17.69,4.01,4.12,73
05/28/2010,166.93,2.17,3.71,3.63,17.72,4.01,4.12,91
05/27/2010,166.88,2.18,3.71,3.63,17.74,4.02,4.12,86
05/26/2010,167.2,2.12,3.72,3.64,17.78,4.02,4.12,76
05/25/2010,167.66,2.04,3.72,3.65,17.88,4.02,4.12,78
05/24/2010,167.66,2.04,3.73,3.65,17.9,4.02,4.12,88
05/21/2010,167.59,2.05,3.73,3.65,17.92,4.03,4.12,72
05/20/2010,167.63,2.04,3.73,3.66,17.94,4.04,4.12,81
05/19/2010,167.42,2.07,3.73,3.66,17.95,4.04,4.12,83
05/18/2010,167.2,2.1,3.74,3.67,18.01,4.04,4.12,87
05/17/2010,166.8,2.17,3.74,3.67,18.01,4.04,4.12,86
05/14/2010,167.01,2.13,3.75,3.67,18.03,4.05,4.12,78
05/13/2010,166.9,2.14,3.75,3.67,18.05,4.05,4.12,78
05/12/2010,166.49,2.21,3.75,3.67,18.04,4.06,4.12,81
05/11/2010,166.28,2.24,3.76,3.68,18.1,4.06,4.12,67
05/10/2010,165.65,2.34,3.76,3.67,18.08,4.06,4.12,52
05/07/2010,163.45,2.71,3.76,3.66,17.95,4.07,4.12,42
05/06/2010,164.04,2.61,3.76,3.67,18.02,4.07,4.12,50
05/05/2010,164.58,2.51,3.77,3.67,18.08,4.08,4.12,57
05/04/2010,164.61,2.5,3.77,3.68,18.15,4.08,4.12,63
05/03/2010,164.81,2.57,3.75,3.65,17.91,4.04,4.11,72
04/30/2010,164.79,2.57,3.75,3.65,17.93,4.05,4.11,70
04/29/2010,164.41,2.63,3.75,3.66,17.93,4.06,4.11,72
04/28/2010,163.86,2.73,3.75,3.65,17.92,4.06,4.11,35
04/27/2010,163.99,2.7,3.76,3.66,18,4.06,4.11,68
04/26/2010,164.87,2.55,3.77,3.67,18.07,4.06,4.11,81
04/23/2010,164.95,2.53,3.77,3.68,18.1,4.07,4.11,86
04/22/2010,165.26,2.48,3.77,3.68,18.14,4.07,4.11,81
04/21/2010,165.77,2.39,3.78,3.69,18.2,4.08,4.11,91
04/20/2010,165.93,2.36,3.76,3.67,18.13,4.08,4.11,92
04/19/2010,165.99,2.35,3.76,3.67,18.15,4.08,4.11,92
04/16/2010,166.03,2.34,3.76,3.67,18.18,4.09,4.11,93
04/15/2010,165.83,2.37,3.76,3.68,18.19,4.09,4.11,93
04/14/2010,165.91,2.36,3.77,3.68,18.21,4.1,4.11,95
04/13/2010,166.03,2.33,3.77,3.69,18.29,4.1,4.11,95
04/12/2010,165.88,2.36,3.78,3.69,18.3,4.1,4.11,93
04/09/2010,165.52,2.41,3.78,3.69,18.3,4.11,4.11,71
04/08/2010,165.8,2.36,3.78,3.7,18.35,4.11,4.11,92
04/07/2010,165.84,2.36,3.79,3.7,18.37,4.12,4.11,93
04/06/2010,165.73,2.37,3.79,3.71,18.43,4.12,4.11,95
04/01/2010,166.27,2.21,3.62,3.55,17.02,3.93,4.16,95
03/31/2010,166.29,2.2,3.63,3.55,17.05,3.94,4.16,95
03/30/2010,166.09,2.24,3.63,3.55,17.06,3.94,4.16,95
03/29/2010,166.21,2.21,3.64,3.56,17.18,3.94,4.16,95
03/26/2010,166.03,2.24,3.65,3.57,17.19,3.95,4.16,95
03/25/2010,166.04,2.23,3.65,3.57,17.21,3.95,4.16,95
03/24/2010,165.98,2.24,3.65,3.57,17.23,3.96,4.16,92
03/23/2010,166.06,2.22,3.66,3.58,17.3,3.96,4.16,95
03/22/2010,165.82,2.26,3.66,3.58,17.31,3.96,4.16,95
03/19/2010,165.78,2.27,3.67,3.58,17.33,3.97,4.16,95
03/18/2010,165.92,2.24,3.67,3.59,17.36,3.97,4.16,95
03/17/2010,166.16,2.2,3.67,3.59,17.4,3.97,4.16,95
03/16/2010,165.7,2.27,3.68,3.6,17.44,3.98,4.16,92
03/15/2010,165.57,2.29,3.68,3.6,17.45,3.98,4.16,95
03/12/2010,165.38,2.32,3.68,3.6,17.46,3.99,4.16,95
03/11/2010,165.56,2.29,3.69,3.6,17.5,3.99,4.16,93
03/10/2010,165.69,2.27,3.69,3.61,17.53,3.99,4.16,92
03/09/2010,165.76,2.25,3.7,3.62,17.6,4,4.16,95
03/08/2010,165.64,2.27,3.7,3.62,17.61,4,4.16,94
03/05/2010,165.51,2.29,3.7,3.62,17.63,4.01,4.16,91
03/04/2010,165.61,2.27,3.71,3.62,17.66,4.01,4.16,96
03/03/2010,165.52,2.28,3.71,3.63,17.68,4.01,4.16,94
03/02/2010,165.58,2.27,3.72,3.63,17.75,4.02,4.16,91
03/01/2010,165.42,2.31,3.72,3.64,17.78,4.02,4.17,91
02/26/2010,165.2,2.35,3.72,3.64,17.79,4.03,4.17,94
02/25/2010,165.02,2.37,3.73,3.64,17.8,4.03,4.17,90
02/24/2010,165.16,2.35,3.73,3.64,17.83,4.04,4.17,93
02/23/2010,165.1,2.35,3.74,3.65,17.89,4.04,4.17,92
02/22/2010,164.63,2.43,3.74,3.65,17.89,4.04,4.17,95
02/19/2010,164.49,2.45,3.74,3.65,17.9,4.05,4.17,93
02/18/2010,164.64,2.42,3.75,3.66,17.93,4.05,4.17,91
02/17/2010,164.76,2.4,3.75,3.66,17.97,4.05,4.17,93
02/16/2010,164.53,2.44,3.76,3.67,18.02,4.06,4.17,91
02/15/2010,164.47,2.44,3.76,3.67,18.04,4.06,4.17,91
02/12/2010,164.51,2.44,3.76,3.67,18.06,4.07,4.17,90
02/11/2010,164.34,2.46,3.77,3.67,18.08,4.07,4.17,76
02/10/2010,164.24,2.48,3.77,3.68,18.09,4.07,4.17,86
02/09/2010,163.87,2.53,3.78,3.68,18.14,4.08,4.17,86
02/08/2010,163.71,2.56,3.78,3.68,18.15,4.08,4.17,89
02/05/2010,163.71,2.56,3.78,3.69,18.17,4.09,4.17,73
02/04/2010,163.54,2.58,3.78,3.69,18.19,4.09,4.17,86
02/03/2010,163.41,2.6,3.79,3.69,18.2,4.09,4.17,91
02/02/2010,163.63,2.56,3.79,3.7,18.29,4.1,4.17,82
02/01/2010,163.66,2.51,3.65,3.56,17.05,3.93,4.21,92
01/29/2010,163.33,2.56,3.65,3.56,17.05,3.93,4.21,75
01/28/2010,163.52,2.53,3.65,3.56,17.08,3.94,4.21,73
01/27/2010,163.9,2.46,3.66,3.57,17.13,3.94,4.21,70
01/26/2010,164.15,2.41,3.64,3.56,17.11,3.94,4.21,94
01/25/2010,163.94,2.44,3.65,3.56,17.12,3.94,4.21,90
01/22/2010,163.9,2.45,3.65,3.56,17.14,3.95,4.21,93
01/21/2010,163.69,2.48,3.65,3.56,17.15,3.96,4.21,91
01/20/2010,163.72,2.48,3.65,3.57,17.17,3.96,4.21,87
01/19/2010,163.77,2.46,3.66,3.57,17.24,3.96,4.21,94
01/18/2010,163.94,2.43,3.66,3.58,17.28,3.96,4.21,97
01/15/2010,163.89,2.44,3.67,3.58,17.29,3.97,4.21,93
01/14/2010,163.79,2.46,3.67,3.58,17.31,3.97,4.21,94
01/13/2010,163.81,2.45,3.67,3.59,17.33,3.98,4.21,94
01/12/2010,163.88,2.43,3.68,3.59,17.41,3.98,4.21,94
01/11/2010,163.88,2.43,3.68,3.59,17.42,3.98,4.21,94
01/08/2010,163.69,2.46,3.68,3.6,17.43,3.99,4.21,94
01/07/2010,163.46,2.5,3.69,3.6,17.44,3.99,4.21,94
01/06/2010,163.24,2.53,3.69,3.6,17.45,4,4.21,94
01/05/2010,163.25,2.53,3.7,3.61,17.52,4,4.21,94
01/04/2010,163.01,2.47,3.41,3.32,15.04,3.67,4.37,93
12/30/2009,163.1,2.45,3.41,3.33,15.09,3.68,4.37,91
12/29/2009,163.23,2.43,3.41,3.33,15.12,3.69,4.37,84
12/28/2009,163.39,2.39,3.39,3.32,15.08,3.69,4.37,93
12/23/2009,163.55,2.36,3.4,3.32,15.13,3.7,4.37,92
12/22/2009,163.63,2.34,3.4,3.32,15.16,3.7,4.37,90
12/21/2009,163.57,2.35,3.41,3.34,15.24,3.71,4.37,92
12/18/2009,163.79,2.31,3.42,3.34,15.27,3.72,4.37,92
12/17/2009,163.88,2.29,3.42,3.34,15.3,3.72,4.37,92
12/16/2009,163.64,2.33,3.42,3.34,15.31,3.72,4.37,93
12/15/2009,163.4,2.37,3.43,3.35,15.36,3.72,4.37,92
12/14/2009,163.58,2.33,3.43,3.35,15.39,3.73,4.37,92
12/11/2009,163.39,2.36,3.44,3.36,15.4,3.74,4.37,93
12/10/2009,163.51,2.34,3.44,3.36,15.43,3.74,4.37,88
12/09/2009,163.62,2.32,3.44,3.36,15.45,3.74,4.37,60
12/08/2009,163.88,2.27,3.45,3.37,15.53,3.74,4.37,94
12/07/2009,163.56,2.32,3.45,3.37,15.54,3.75,4.37,94
12/04/2009,163.39,2.35,3.45,3.38,15.55,3.75,4.37,94
12/03/2009,163.61,2.31,3.46,3.38,15.58,3.76,4.37,94
12/02/2009,163.94,2.25,3.46,3.39,15.62,3.76,4.37,97
12/01/2009,163.91,2.25,3.48,3.4,15.78,3.77,4.36,94
11/30/2009,163.65,2.3,3.48,3.41,15.78,3.78,4.36,97
11/27/2009,163.51,2.32,3.49,3.41,15.8,3.79,4.36,93
11/26/2009,163.56,2.31,3.49,3.41,15.82,3.79,4.36,93
11/25/2009,163.27,2.36,3.49,3.41,15.82,3.79,4.36,97
11/24/2009,163.39,2.33,3.5,3.42,15.9,3.79,4.36,97
11/23/2009,163.07,2.39,3.5,3.42,15.9,3.8,4.36,94
11/20/2009,163.07,2.39,3.5,3.42,15.92,3.8,4.36,97
11/19/2009,163.4,2.32,3.51,3.43,15.96,3.81,4.36,100
11/18/2009,163.42,2.32,3.51,3.43,15.98,3.81,4.36,100
11/17/2009,163.44,2.31,3.52,3.44,16.05,3.81,4.36,97
11/16/2009,163.31,2.33,3.52,3.44,16.06,3.82,4.36,100
11/13/2009,163.39,2.32,3.52,3.44,16.09,3.82,4.36,99
11/12/2009,163.31,2.33,3.53,3.45,16.11,3.83,4.36,100
11/11/2009,163.33,2.32,3.53,3.45,16.13,3.83,4.36,100
11/10/2009,163.37,2.31,3.54,3.46,16.2,3.83,4.36,100
11/09/2009,163.21,2.34,3.54,3.46,16.21,3.83,4.36,100
11/06/2009,162.77,2.41,3.54,3.46,16.2,3.84,4.36,100
11/05/2009,162.76,2.41,3.55,3.46,16.23,3.85,4.36,100
11/04/2009,162.83,2.4,3.55,3.47,16.25,3.85,4.36,100
11/03/2009,163.13,2.34,3.56,3.48,16.34,3.85,4.36,100
11/02/2009,163.03,2.36,3.56,3.48,16.39,3.86,4.36,100
10/30/2009,162.82,2.4,3.57,3.48,16.39,3.87,4.36,100
10/29/2009,162.56,2.44,3.57,3.48,16.4,3.87,4.36,100
10/28/2009,162.99,2.36,3.57,3.49,16.45,3.87,4.36,97
10/27/2009,162.84,2.38,3.58,3.5,16.5,3.87,4.36,100
10/26/2009,162.35,2.47,3.58,3.5,16.5,3.88,4.36,97
10/23/2009,162.35,2.46,3.59,3.5,16.52,3.89,4.36,84
10/22/2009,162.56,2.43,3.59,3.5,16.55,3.89,4.36,100
10/21/2009,162.51,2.43,3.59,3.51,16.57,3.89,4.36,100
10/20/2009,162.61,2.41,3.6,3.51,16.64,3.89,4.36,100
10/19/2009,162.23,2.47,3.6,3.51,16.64,3.9,4.36,100
10/16/2009,162.2,2.48,3.6,3.52,16.66,3.9,4.36,95
10/15/2009,162.3,2.46,3.61,3.52,16.69,3.91,4.36,100
10/14/2009,162.66,2.39,3.61,3.52,16.72,3.91,4.36,100
10/13/2009,162.83,2.36,3.62,3.53,16.8,3.91,4.36,100
10/12/2009,162.68,2.38,3.62,3.53,16.81,3.92,4.36,100
10/09/2009,162.5,2.41,3.62,3.54,16.82,3.92,4.36,100
10/08/2009,163.19,2.29,3.62,3.54,16.89,3.93,4.36,99
10/07/2009,163.05,2.31,3.63,3.54,16.9,3.93,4.36,100
10/06/2009,162.87,2.34,3.63,3.55,16.95,3.93,4.36,100
10/05/2009,162.99,2.32,3.64,3.56,16.99,3.93,4.36,100
10/02/2009,162.89,2.33,3.64,3.56,17,3.94,4.36,97
10/01/2009,162.47,2.39,3.62,3.54,16.82,3.92,4.37,100
09/30/2009,162.64,2.36,3.62,3.54,16.86,3.93,4.37,96
09/29/2009,162.47,2.38,3.63,3.55,16.91,3.93,4.37,100
09/28/2009,162.69,2.34,3.64,3.55,16.95,3.93,4.37,100
09/25/2009,162.58,2.36,3.64,3.55,16.97,3.94,4.37,100
09/24/2009,162.53,2.37,3.64,3.56,16.98,3.94,4.37,100
09/23/2009,162.15,2.43,3.64,3.56,16.98,3.94,4.37,100
09/22/2009,162.1,2.43,3.64,3.55,16.98,3.95,4.37,100
09/21/2009,162.13,2.43,3.64,3.55,17,3.95,4.37,100
09/18/2009,161.93,2.46,3.64,3.56,17.01,3.96,4.37,100
09/17/2009,161.89,2.47,3.64,3.56,17.02,3.96,4.37,99
09/16/2009,162.02,2.44,3.65,3.56,17.05,3.96,4.37,100
09/15/2009,162.11,2.42,3.65,3.57,17.12,3.97,4.37,100
09/14/2009,162.26,2.39,3.66,3.57,17.16,3.97,4.37,100
09/11/2009,162.39,2.37,3.66,3.58,17.19,3.98,4.37,100
09/10/2009,162.28,2.39,3.66,3.58,17.2,3.98,4.37,100
09/09/2009,161.85,2.46,3.67,3.58,17.19,3.98,4.37,99
09/08/2009,161.95,2.44,3.67,3.59,17.27,3.99,4.37,99
09/07/2009,161.98,2.43,3.68,3.59,17.29,3.99,4.37,99
09/04/2009,161.84,2.45,3.68,3.59,17.31,4,4.37,98
09/03/2009,161.61,2.49,3.68,3.59,17.31,4,4.37,98
09/02/2009,161.67,2.48,3.68,3.6,17.34,4,4.37,99
09/01/2009,161.53,2.46,3.61,3.52,16.67,3.9,4.41,96
08/31/2009,161.44,2.47,3.61,3.52,16.68,3.91,4.41,97
08/28/2009,161.46,2.47,3.61,3.52,16.71,3.92,4.41,99
08/27/2009,161.59,2.44,3.61,3.53,16.74,3.92,4.41,98
08/26/2009,161.55,2.45,3.62,3.53,16.76,3.92,4.41,99
08/25/2009,161.41,2.47,3.62,3.54,16.81,3.92,4.41,98
08/24/2009,161.07,2.53,3.63,3.54,16.81,3.93,4.41,98
08/21/2009,161.24,2.5,3.63,3.54,16.85,3.93,4.41,96
08/20/2009,161.34,2.48,3.63,3.54,16.88,3.94,4.41,96
08/19/2009,161.31,2.48,3.64,3.55,16.9,3.94,4.41,95
08/18/2009,161.06,2.52,3.64,3.55,16.95,3.94,4.41,93
08/17/2009,161,2.52,3.65,3.56,16.97,3.95,4.41,98
08/14/2009,160.9,2.54,3.65,3.56,16.98,3.95,4.41,90
08/13/2009,160.6,2.59,3.65,3.56,16.98,3.96,4.41,96
08/12/2009,160.34,2.64,3.65,3.56,16.99,3.96,4.41,99
08/11/2009,160.39,2.62,3.66,3.57,17.06,3.96,4.41,98
08/10/2009,159.99,2.69,3.66,3.57,17.06,3.96,4.41,98
08/07/2009,159.89,2.7,3.67,3.57,17.07,3.97,4.41,97
08/06/2009,160.32,2.63,3.67,3.58,17.12,3.98,4.41,98
08/05/2009,160.41,2.61,3.67,3.58,17.15,3.98,4.41,98
08/04/2009,160.9,2.52,3.68,3.59,17.25,3.98,4.41,98
08/03/2009,161.09,2.47,3.69,3.6,17.33,3.99,4.41,95
07/31/2009,161.08,2.47,3.69,3.6,17.35,4,4.41,99
07/30/2009,160.72,2.53,3.69,3.6,17.35,4,4.41,99
07/29/2009,160.69,2.53,3.7,3.6,17.37,4,4.41,99
07/28/2009,160.42,2.58,3.69,3.6,17.37,4.01,4.41,99
07/27/2009,160.25,2.6,3.69,3.6,17.38,4.01,4.41,98
07/24/2009,160.45,2.57,3.69,3.6,17.39,4.02,4.41,98
07/23/2009,160.61,2.54,3.69,3.6,17.42,4.02,4.41,95
07/22/2009,160.57,2.54,3.7,3.61,17.44,4.02,4.41,99
07/21/2009,160.32,2.58,3.71,3.61,17.49,4.03,4.41,99
07/20/2009,160.2,2.6,3.71,3.61,17.51,4.03,4.41,98
07/17/2009,160.31,2.58,3.71,3.62,17.54,4.04,4.41,98
07/16/2009,160.4,2.56,3.71,3.62,17.56,4.04,4.41,98
07/15/2009,160.26,2.58,3.72,3.62,17.58,4.04,4.41,98
07/14/2009,160.31,2.57,3.72,3.63,17.65,4.04,4.41,98
07/13/2009,160.59,2.52,3.73,3.64,17.69,4.05,4.41,98
07/10/2009,160.47,2.54,3.73,3.64,17.71,4.06,4.41,95
07/09/2009,160.4,2.54,3.72,3.63,17.67,4.06,4.41,98
07/08/2009,160.47,2.53,3.73,3.63,17.7,4.06,4.41,98
07/07/2009,160.48,2.52,3.73,3.64,17.77,4.06,4.41,97
07/06/2009,160.6,2.5,3.74,3.65,17.8,4.07,4.41,95
07/03/2009,160.37,2.54,3.74,3.65,17.81,4.07,4.41,95
07/02/2009,160.34,2.54,3.74,3.65,17.83,4.08,4.41,97
07/01/2009,159.76,2.61,3.68,3.59,17.31,4.01,4.45,98
06/30/2009,159.44,2.66,3.69,3.59,17.35,4.01,4.45,95
06/29/2009,159.7,2.61,3.69,3.6,17.39,4.02,4.45,98
06/26/2009,159.67,2.61,3.7,3.6,17.41,4.02,4.45,98
06/25/2009,159.52,2.64,3.7,3.6,17.42,4.03,4.45,95
06/24/2009,159.17,2.7,3.7,3.6,17.42,4.03,4.45,97
06/23/2009,158.7,2.77,3.71,3.61,17.46,4.03,4.45,95
06/22/2009,158.78,2.76,3.71,3.61,17.49,4.03,4.45,95
06/19/2009,158.41,2.82,3.71,3.61,17.49,4.04,4.45,98
06/18/2009,158.29,2.84,3.72,3.61,17.5,4.05,4.45,73
06/17/2009,158.42,2.81,3.72,3.62,17.53,4.05,4.45,97
06/16/2009,158.02,2.88,3.73,3.62,17.57,4.05,4.45,98
06/15/2009,157.92,2.89,3.73,3.62,17.59,4.05,4.45,99
06/12/2009,157.51,2.96,3.73,3.62,17.58,4.06,4.45,97
06/11/2009,157.08,3.03,3.73,3.62,17.58,4.06,4.45,93
06/10/2009,157.33,2.99,3.74,3.63,17.61,4.07,4.45,95
06/09/2009,157.32,2.98,3.74,3.63,17.68,4.07,4.45,95
06/08/2009,157.23,3,3.75,3.64,17.69,4.07,4.45,93
06/05/2009,157.29,2.98,3.75,3.64,17.72,4.08,4.45,94
06/04/2009,157.9,2.88,3.75,3.65,17.78,4.08,4.45,93
06/03/2009,158.69,2.74,3.76,3.66,17.86,4.09,4.45,97
06/02/2009,158.36,2.79,3.76,3.66,17.9,4.09,4.45,97
06/01/2009,158.22,2.8,3.75,3.65,17.78,4.07,4.46,98
05/29/2009,158.11,2.82,3.75,3.65,17.8,4.08,4.46,92
05/28/2009,157.92,2.85,3.76,3.65,17.81,4.08,4.46,95
05/27/2009,158.02,2.83,3.76,3.65,17.84,4.09,4.46,97
05/26/2009,158.3,2.77,3.77,3.66,17.93,4.09,4.46,93
05/25/2009,158.22,2.79,3.77,3.67,17.94,4.09,4.46,88
05/22/2009,158.84,2.68,3.77,3.67,18.01,4.1,4.46,93
05/21/2009,159.14,2.62,3.78,3.68,18.05,4.1,4.46,69
05/20/2009,158.83,2.68,3.78,3.68,18.05,4.11,4.46,92
05/19/2009,158.91,2.66,3.79,3.69,18.13,4.11,4.46,84
05/18/2009,159.23,2.6,3.79,3.69,18.17,4.11,4.46,90
05/15/2009,159.11,2.62,3.79,3.7,18.19,4.12,4.46,90
05/14/2009,159.15,2.61,3.79,3.69,18.17,4.12,4.46,79
05/13/2009,159.23,2.59,3.79,3.69,18.19,4.12,4.46,95
05/12/2009,158.79,2.66,3.8,3.7,18.23,4.13,4.46,72
05/11/2009,159.07,2.61,3.8,3.7,18.28,4.13,4.46,86
05/08/2009,158.84,2.65,3.8,3.7,18.28,4.14,4.46,83
05/07/2009,158.55,2.69,3.8,3.7,18.29,4.14,4.46,81
05/06/2009,159.04,2.61,3.81,3.71,18.34,4.14,4.46,84
05/05/2009,158.85,2.64,3.82,3.72,18.4,4.15,4.46,89
05/04/2009,158.72,2.62,3.77,3.68,18.05,4.09,4.47,53
05/01/2009,158.72,2.62,3.78,3.68,18.07,4.1,4.47,0
04/30/2009,158.64,2.63,3.78,3.68,18.06,4.11,4.47,78
04/29/2009,158.79,2.61,3.78,3.68,18.1,4.11,4.47,92
04/28/2009,158.71,2.62,3.78,3.68,18.12,4.11,4.47,74
04/27/2009,158.66,2.62,3.79,3.7,18.2,4.11,4.47,95
04/24/2009,158.25,2.69,3.79,3.7,18.2,4.12,4.47,92
04/23/2009,158.12,2.71,3.8,3.7,18.21,4.12,4.47,78
04/22/2009,158.04,2.72,3.8,3.7,18.23,4.13,4.47,97
04/21/2009,158.23,2.68,3.77,3.68,18.14,4.13,4.47,92
04/20/2009,158,2.72,3.78,3.68,18.15,4.13,4.47,81
04/17/2009,157.73,2.76,3.78,3.68,18.15,4.14,4.47,78
04/16/2009,157.93,2.73,3.78,3.68,18.19,4.14,4.47,92
04/15/2009,158.25,2.67,3.79,3.69,18.23,4.15,4.47,92
04/14/2009,157.85,2.73,3.79,3.69,18.27,4.15,4.47,81
04/13/2009,157.44,2.8,3.79,3.69,18.26,4.15,4.47,0
04/10/2009,157.44,2.8,3.79,3.69,18.26,4.16,4.47,0
04/09/2009,157.44,2.8,3.79,3.69,18.26,4.16,4.47,92
04/08/2009,157.45,2.8,3.8,3.69,18.28,4.17,4.47,84
04/07/2009,157.3,2.82,3.8,3.69,18.3,4.17,4.47,81
04/06/2009,157.07,2.85,3.81,3.71,18.4,4.17,4.47,83
04/03/2009,157.14,2.83,3.81,3.71,18.43,4.18,4.47,66
04/02/2009,157.58,2.76,3.82,3.72,18.48,4.18,4.47,88
04/01/2009,158.15,2.6,3.65,3.56,17.09,3.99,4.58,92
03/31/2009,157.93,2.63,3.66,3.57,17.14,3.99,4.58,79
03/30/2009,157.85,2.64,3.66,3.57,17.16,3.99,4.58,79
03/27/2009,157.67,2.67,3.66,3.57,17.17,4,4.58,80
03/26/2009,157.24,2.75,3.67,3.57,17.16,4,4.58,83
03/25/2009,157.21,2.75,3.67,3.57,17.18,4,4.58,85
03/24/2009,157.2,2.75,3.68,3.58,17.25,4.01,4.58,79
03/23/2009,157.6,2.67,3.68,3.58,17.3,4.01,4.58,91
03/20/2009,157.55,2.68,3.68,3.59,17.32,4.02,4.58,70
03/19/2009,156.98,2.78,3.69,3.59,17.31,4.02,4.58,73
03/18/2009,156.62,2.84,3.69,3.59,17.3,4.02,4.58,92
03/17/2009,156.73,2.81,3.7,3.59,17.38,4.03,4.58,78
03/16/2009,156.8,2.8,3.7,3.6,17.41,4.03,4.58,78
03/13/2009,156.77,2.8,3.7,3.6,17.43,4.04,4.58,78
03/12/2009,156.97,2.76,3.7,3.61,17.46,4.04,4.58,79
03/11/2009,156.59,2.83,3.71,3.6,17.46,4.04,4.58,77
03/10/2009,156.93,2.76,3.72,3.62,17.55,4.05,4.58,87
03/09/2009,157.18,2.72,3.72,3.62,17.59,4.05,4.58,75
03/06/2009,157.34,2.69,3.72,3.62,17.62,4.06,4.58,76
03/05/2009,157.38,2.68,3.72,3.63,17.65,4.06,4.58,75
03/04/2009,157.18,2.71,3.73,3.63,17.66,4.06,4.58,77
03/03/2009,157.04,2.73,3.74,3.64,17.72,4.06,4.58,75
03/02/2009,157,2.73,3.74,3.64,17.75,4.07,4.58,64
02/27/2009,156.74,2.78,3.74,3.64,17.75,4.08,4.58,85
02/26/2009,156.48,2.82,3.74,3.64,17.76,4.08,4.58,86
02/25/2009,157.1,2.71,3.75,3.65,17.82,4.08,4.58,47
02/24/2009,157.03,2.72,3.76,3.66,17.89,4.08,4.58,64
02/23/2009,156.8,2.75,3.76,3.66,17.89,4.09,4.58,65
02/20/2009,156.71,2.77,3.76,3.66,17.91,4.1,4.58,64
02/19/2009,156.3,2.84,3.76,3.66,17.91,4.1,4.58,74
02/18/2009,157.13,2.69,3.77,3.67,17.99,4.1,4.58,74
02/17/2009,157.07,2.69,3.77,3.68,18.05,4.1,4.58,74
02/16/2009,156.78,2.74,3.78,3.68,18.05,4.11,4.58,76
02/13/2009,156.49,2.79,3.78,3.68,18.06,4.11,4.58,72
02/12/2009,156.82,2.73,3.78,3.68,18.1,4.12,4.58,72
02/11/2009,156.41,2.8,3.79,3.68,18.1,4.12,4.58,77
02/10/2009,156.1,2.85,3.79,3.69,18.14,4.12,4.58,73
02/09/2009,155.92,2.88,3.8,3.69,18.16,4.13,4.58,74
02/06/2009,155.91,2.88,3.8,3.69,18.18,4.13,4.58,62
02/05/2009,156.04,2.85,3.8,3.7,18.21,4.14,4.58,69
02/04/2009,155.5,2.95,3.8,3.69,18.2,4.14,4.58,63
02/03/2009,155.68,2.91,3.81,3.7,18.28,4.14,4.58,71
02/02/2009,155.53,2.89,3.72,3.61,17.54,4.03,4.61,72
01/30/2009,155.07,2.97,3.72,3.61,17.54,4.04,4.61,74
01/29/2009,154.89,3,3.72,3.61,17.55,4.04,4.61,65
01/28/2009,154.63,3.05,3.72,3.61,17.55,4.05,4.61,75
01/27/2009,153.95,3.16,3.71,3.59,17.47,4.05,4.61,68
01/26/2009,153.98,3.15,3.71,3.6,17.5,4.05,4.61,50
01/23/2009,154.95,2.97,3.71,3.61,17.59,4.06,4.61,57
01/22/2009,155.16,2.93,3.72,3.61,17.63,4.06,4.61,61
01/21/2009,155.03,2.95,3.72,3.61,17.64,4.06,4.61,63
01/20/2009,155.06,2.94,3.73,3.62,17.71,4.07,4.61,65
01/19/2009,155.16,2.92,3.73,3.62,17.74,4.07,4.61,67
01/16/2009,155.42,2.87,3.73,3.63,17.78,4.08,4.61,57
01/15/2009,155.71,2.82,3.74,3.63,17.83,4.08,4.61,62
01/14/2009,155.67,2.83,3.74,3.64,17.85,4.08,4.61,65
01/13/2009,155.47,2.85,3.75,3.64,17.9,4.09,4.61,60
01/12/2009,155.32,2.88,3.75,3.65,17.91,4.09,4.61,63
01/09/2009,155.34,2.87,3.75,3.65,17.94,4.1,4.61,61
01/08/2009,154.84,2.96,3.76,3.65,17.92,4.1,4.61,63
01/07/2009,154.54,3.01,3.76,3.65,17.93,4.1,4.61,62
01/06/2009,154.13,3.08,3.77,3.65,17.97,4.11,4.61,43
01/05/2009,154.8,2.96,3.77,3.66,18.04,4.11,4.61,59
01/02/2009,154.69,2.97,3.53,3.43,15.98,3.84,4.71,35
01/01/2009,154.48,3.01,3.53,3.43,15.99,3.84,4.71,0
12/31/2008,154.48,3.01,3.53,3.43,15.99,3.84,4.71,0
12/30/2008,154.5,3.01,3.53,3.43,15.99,3.85,4.71,0
12/29/2008,154.51,3,3.53,3.43,16.01,3.85,4.71,30
12/23/2008,154.36,3.03,3.5,3.4,15.91,3.87,4.71,4
12/22/2008,154.11,3.07,3.51,3.41,15.96,3.87,4.71,38
12/19/2008,153.91,3.11,3.51,3.41,15.97,3.88,4.71,45
12/18/2008,153.61,3.15,3.53,3.42,16.08,3.88,4.71,39
12/17/2008,153.49,3.17,3.53,3.42,16.09,3.88,4.71,35
12/16/2008,152.56,3.34,3.54,3.43,16.09,3.89,4.71,57
12/15/2008,152.28,3.39,3.54,3.43,16.1,3.89,4.71,42
12/12/2008,152.43,3.36,3.54,3.43,16.13,3.9,4.71,58
12/11/2008,152.39,3.36,3.55,3.43,16.15,3.9,4.71,35
12/10/2008,152.12,3.41,3.55,3.43,16.15,3.9,4.71,35
12/09/2008,151.95,3.44,3.56,3.44,16.2,3.91,4.71,35
12/08/2008,152.47,3.34,3.56,3.45,16.26,3.91,4.71,43
12/05/2008,153.17,3.2,3.57,3.45,16.33,3.92,4.71,21
12/04/2008,153.71,3.1,3.57,3.46,16.39,3.92,4.71,41
12/03/2008,153.66,3.1,3.57,3.46,16.41,3.92,4.71,28
12/02/2008,153.49,3.13,3.58,3.47,16.46,3.92,4.71,60
12/01/2008,153.48,3.13,3.58,3.47,16.49,3.93,4.71,26
11/28/2008,153.15,3.19,3.59,3.47,16.49,3.94,4.71,48
11/27/2008,152.85,3.25,3.59,3.48,16.49,3.94,4.71,68
11/26/2008,152.99,3.22,3.59,3.48,16.52,3.94,4.71,58
11/25/2008,152.71,3.26,3.6,3.48,16.57,3.94,4.71,54
11/24/2008,152.76,3.25,3.6,3.49,16.59,3.95,4.71,43
11/21/2008,152.95,3.21,3.6,3.49,16.63,3.96,4.71,47
11/20/2008,153.26,3.15,3.61,3.5,16.67,3.96,4.71,43
11/19/2008,152.67,3.26,3.61,3.5,16.65,3.96,4.71,57
11/18/2008,152.5,3.29,3.62,3.5,16.71,3.96,4.71,71
11/17/2008,152.41,3.3,3.62,3.5,16.72,3.97,4.71,47
11/14/2008,152.3,3.32,3.62,3.51,16.74,3.97,4.71,47
11/13/2008,152.43,3.29,3.63,3.51,16.77,3.98,4.71,55
11/12/2008,152.25,3.32,3.63,3.51,16.78,3.98,4.71,45
11/11/2008,152.11,3.34,3.64,3.52,16.84,3.98,4.71,62
11/10/2008,151.86,3.38,3.64,3.52,16.84,3.99,4.71,55
11/07/2008,151.86,3.38,3.64,3.52,16.86,3.99,4.71,15
11/06/2008,151.37,3.47,3.64,3.52,16.85,4,4.71,39
11/05/2008,151.03,3.53,3.65,3.52,16.85,4,4.71,39
11/04/2008,150.88,3.55,3.65,3.53,16.9,4,4.71,25
11/03/2008,150.61,3.6,3.66,3.53,16.9,4,4.71,32
10/31/2008,151.05,3.51,3.66,3.53,16.96,4.01,4.71,25
10/30/2008,150.81,3.56,3.66,3.54,16.96,4.01,4.71,27
10/29/2008,150.91,3.53,3.66,3.54,16.99,4.02,4.71,27
10/28/2008,151.14,3.48,3.67,3.55,17.07,4.02,4.71,30
10/27/2008,150.9,3.53,3.68,3.55,17.08,4.02,4.71,49
10/24/2008,150.86,3.53,3.68,3.55,17.1,4.03,4.71,30
10/23/2008,150.54,3.59,3.68,3.55,17.1,4.03,4.71,37
10/22/2008,150.34,3.62,3.68,3.55,17.11,4.04,4.71,77
10/21/2008,149.78,3.72,3.69,3.56,17.13,4.04,4.71,81
10/20/2008,149.48,3.77,3.69,3.56,17.14,4.04,4.71,69
10/17/2008,149.64,3.74,3.7,3.56,17.17,4.05,4.71,54
10/16/2008,148.91,3.87,3.7,3.56,17.14,4.05,4.71,58
10/15/2008,148.33,3.98,3.7,3.56,17.12,4.06,4.71,75
10/14/2008,148.2,4,3.7,3.56,17.16,4.06,4.71,57
10/13/2008,148.42,3.95,3.71,3.57,17.2,4.06,4.71,56
10/10/2008,149,3.84,3.71,3.57,17.26,4.07,4.71,15
10/09/2008,148.93,3.85,3.71,3.57,17.28,4.07,4.71,57
10/08/2008,149.72,3.7,3.72,3.58,17.36,4.07,4.71,38
10/07/2008,149.18,3.79,3.72,3.59,17.39,4.08,4.71,46
10/06/2008,149.62,3.71,3.73,3.59,17.44,4.08,4.71,65
10/03/2008,148.8,3.86,3.73,3.59,17.41,4.09,4.71,31
10/02/2008,148.2,3.97,3.73,3.59,17.38,4.09,4.71,40
10/01/2008,147.68,4.05,3.66,3.52,16.82,4.01,4.7,38
09/30/2008,147.81,4.02,3.67,3.53,16.89,4.01,4.7,50
09/29/2008,147.65,4.05,3.67,3.53,16.9,4.01,4.7,43
09/26/2008,146.94,4.18,3.68,3.53,16.88,4.02,4.7,39
09/25/2008,146.45,4.27,3.68,3.53,16.86,4.03,4.7,70
09/24/2008,146.59,4.24,3.68,3.53,16.9,4.03,4.7,51
09/23/2008,146.06,4.34,3.67,3.52,16.86,4.03,4.7,72
09/22/2008,145.8,4.38,3.68,3.52,16.86,4.03,4.7,68
09/19/2008,146.8,4.18,3.68,3.53,16.95,4.04,4.7,36
09/18/2008,147.21,4.1,3.68,3.54,17.01,4.04,4.7,13
09/17/2008,147.37,4.07,3.68,3.54,17.03,4.05,4.7,22
09/16/2008,147.74,3.99,3.69,3.55,17.12,4.05,4.7,60
09/15/2008,146.5,4.22,3.69,3.54,17.06,4.05,4.7,0
09/12/2008,146.79,4.16,3.7,3.55,17.1,4.06,4.7,80
09/11/2008,147.22,4.08,3.7,3.56,17.15,4.06,4.7,100
09/10/2008,146.86,4.15,3.7,3.56,17.15,4.07,4.7,100
09/09/2008,146.77,4.15,3.71,3.56,17.2,4.07,4.7,99
09/08/2008,146.81,4.14,3.71,3.57,17.23,4.07,4.7,100
09/05/2008,147.15,4.07,3.72,3.57,17.28,4.08,4.7,99
09/04/2008,146.53,4.19,3.72,3.57,17.25,4.08,4.7,62
09/03/2008,146.26,4.24,3.72,3.57,17.26,4.09,4.7,88
09/02/2008,145.92,4.29,3.73,3.57,17.3,4.09,4.7,22
09/01/2008,146.36,4.21,3.66,3.51,16.76,4.01,4.72,100
08/29/2008,145.8,4.32,3.66,3.51,16.74,4.01,4.72,86
08/28/2008,145.61,4.35,3.67,3.51,16.75,4.02,4.72,100
08/27/2008,146,4.27,3.67,3.52,16.8,4.02,4.72,100
08/26/2008,146.59,4.15,3.68,3.53,16.91,4.02,4.72,63
08/25/2008,146.22,4.21,3.68,3.53,16.9,4.02,4.72,66
08/22/2008,145.73,4.31,3.68,3.53,16.89,4.03,4.72,90
08/21/2008,145.99,4.25,3.69,3.54,16.93,4.04,4.72,97
08/20/2008,146.61,4.13,3.69,3.54,17,4.04,4.72,100
08/19/2008,146.69,4.11,3.7,3.55,17.07,4.04,4.72,100
08/18/2008,146.33,4.17,3.7,3.55,17.07,4.04,4.72,100
08/15/2008,146.1,4.21,3.7,3.55,17.07,4.05,4.72,98
08/14/2008,146.11,4.21,3.7,3.56,17.1,4.05,4.72,100
08/13/2008,146.05,4.22,3.71,3.56,17.11,4.06,4.72,100
08/12/2008,145.81,4.25,3.72,3.56,17.16,4.06,4.72,100
08/11/2008,145.6,4.29,3.72,3.56,17.17,4.06,4.72,100
08/08/2008,145.76,4.26,3.72,3.57,17.2,4.07,4.72,90
08/07/2008,145.53,4.3,3.72,3.57,17.21,4.07,4.72,97
08/06/2008,144.79,4.44,3.72,3.57,17.18,4.08,4.72,100
08/05/2008,144.73,4.44,3.73,3.57,17.24,4.08,4.72,63
08/04/2008,144.54,4.47,3.74,3.58,17.25,4.08,4.72,100
08/01/2008,144.51,4.46,3.55,3.4,15.76,3.88,4.8,46
07/31/2008,144.31,4.5,3.55,3.4,15.77,3.88,4.8,97
07/30/2008,144.03,4.55,3.56,3.4,15.77,3.88,4.8,100
07/29/2008,143.8,4.59,3.56,3.41,15.82,3.88,4.8,96
07/28/2008,143.6,4.62,3.55,3.39,15.77,3.89,4.8,100
07/25/2008,143.32,4.68,3.55,3.39,15.77,3.89,4.8,51
07/24/2008,143.14,4.71,3.55,3.39,15.73,3.9,4.8,98
07/23/2008,142.51,4.84,3.55,3.38,15.7,3.9,4.8,100
07/22/2008,142.62,4.8,3.56,3.39,15.78,3.9,4.8,100
07/21/2008,142.43,4.84,3.56,3.39,15.78,3.91,4.8,90
07/18/2008,142.91,4.73,3.56,3.4,15.84,3.91,4.8,100
07/17/2008,143.42,4.63,3.57,3.41,15.9,3.92,4.8,100
07/16/2008,143.67,4.57,3.57,3.41,15.94,3.92,4.8,100
07/15/2008,143.85,4.52,3.58,3.42,16.02,3.92,4.8,76
07/14/2008,143.46,4.6,3.58,3.42,16.01,3.92,4.8,100
07/11/2008,143.46,4.6,3.58,3.43,16.03,3.93,4.8,99
07/10/2008,143.39,4.61,3.59,3.43,16.05,3.94,4.8,100
07/09/2008,143.31,4.62,3.58,3.42,16.01,3.94,4.8,100
07/08/2008,143.29,4.61,3.59,3.43,16.07,3.94,4.8,83
07/07/2008,143.28,4.61,3.59,3.43,16.1,3.94,4.8,100
07/04/2008,142.96,4.67,3.59,3.43,16.09,3.95,4.8,100
07/03/2008,142.1,4.85,3.59,3.43,16.06,3.95,4.8,24
07/02/2008,141.99,4.86,3.59,3.43,16.07,3.96,4.8,84
07/01/2008,142.44,4.76,3.49,3.33,15.19,3.82,4.86,56
06/30/2008,142.04,4.84,3.49,3.33,15.19,3.82,4.86,95
06/27/2008,142.73,4.69,3.49,3.33,15.26,3.83,4.86,100
06/26/2008,142.48,4.74,3.49,3.34,15.26,3.83,4.86,100
06/25/2008,142.2,4.8,3.5,3.34,15.26,3.84,4.86,89
06/24/2008,142.23,4.78,3.5,3.34,15.33,3.84,4.86,99
06/23/2008,142.08,4.81,3.51,3.35,15.34,3.84,4.86,100
06/20/2008,141.86,4.85,3.51,3.35,15.34,3.85,4.86,99
06/19/2008,141.41,4.94,3.51,3.35,15.33,3.85,4.86,84
06/18/2008,141.76,4.86,3.51,3.35,15.38,3.85,4.86,99
06/17/2008,141.67,4.87,3.52,3.36,15.44,3.86,4.86,88
06/16/2008,141.28,4.95,3.53,3.36,15.43,3.86,4.86,99
06/13/2008,141.71,4.85,3.53,3.37,15.48,3.87,4.86,78
06/12/2008,142.03,4.78,3.53,3.37,15.52,3.87,4.86,79
06/11/2008,142.27,4.73,3.53,3.38,15.56,3.87,4.86,100
06/10/2008,142.08,4.76,3.54,3.38,15.61,3.88,4.86,98
06/09/2008,141.96,4.78,3.54,3.38,15.62,3.88,4.86,58
06/06/2008,142.45,4.67,3.55,3.39,15.68,3.89,4.86,80
06/05/2008,142.78,4.6,3.55,3.39,15.72,3.89,4.86,55
06/04/2008,143.66,4.42,3.55,3.4,15.8,3.89,4.86,63
06/03/2008,143.34,4.47,3.56,3.41,15.84,3.9,4.86,95
06/02/2008,143.72,4.39,3.56,3.41,15.85,3.89,4.86,55
05/30/2008,143.48,4.44,3.56,3.41,15.85,3.9,4.86,92
05/29/2008,143.26,4.48,3.56,3.41,15.86,3.9,4.86,100
05/28/2008,143.72,4.38,3.57,3.42,15.91,3.91,4.86,99
05/27/2008,143.89,4.34,3.58,3.43,15.99,3.91,4.86,87
05/26/2008,143.92,4.33,3.58,3.43,16.01,3.91,4.86,67
05/23/2008,143.92,4.32,3.58,3.43,16.03,3.92,4.86,90
05/22/2008,143.94,4.32,3.58,3.44,16.06,3.92,4.86,96
05/21/2008,144.16,4.27,3.59,3.44,16.09,3.92,4.86,96
05/20/2008,144.49,4.19,3.6,3.45,16.18,3.93,4.86,100
05/19/2008,144.55,4.18,3.6,3.45,16.21,3.93,4.86,96
05/16/2008,144.42,4.2,3.6,3.46,16.22,3.94,4.86,98
05/15/2008,144.52,4.18,3.6,3.46,16.25,3.94,4.86,96
05/14/2008,144.77,4.12,3.61,3.46,16.29,3.94,4.86,89
05/13/2008,145.01,4.07,3.61,3.47,16.35,3.95,4.86,82
05/12/2008,145.45,3.97,3.61,3.48,16.4,3.95,4.86,96
05/09/2008,145.68,3.93,3.62,3.48,16.44,3.96,4.86,100
05/08/2008,145.28,4,3.62,3.48,16.43,3.96,4.86,80
05/07/2008,144.96,4.06,3.62,3.48,16.43,3.96,4.86,95
05/06/2008,145.11,4.02,3.63,3.49,16.51,3.97,4.86,95
05/05/2008,144.71,4.1,3.63,3.49,16.5,3.97,4.86,11
05/02/2008,144.55,4.13,3.63,3.49,16.51,3.98,4.86,61
04/30/2008,144.9,4.06,3.64,3.5,16.56,3.98,4.86,94
04/29/2008,144.78,4.08,3.64,3.5,16.57,3.98,4.86,49
04/28/2008,144.51,4.12,3.65,3.5,16.62,3.99,4.86,97
04/25/2008,144.5,4.12,3.65,3.51,16.66,4,4.86,97
04/24/2008,144.38,4.14,3.66,3.51,16.68,4,4.86,63
04/23/2008,144.49,4.11,3.66,3.52,16.71,4,4.86,89
04/22/2008,144.2,4.16,3.67,3.52,16.75,4,4.86,64
04/21/2008,144.6,4.08,3.63,3.49,16.61,4.01,4.86,100
04/18/2008,144.44,4.11,3.63,3.49,16.62,4.01,4.86,100
04/17/2008,144.9,4.01,3.64,3.5,16.68,4.02,4.86,84
04/16/2008,145.44,3.9,3.64,3.51,16.74,4.02,4.86,89
04/15/2008,145.6,3.86,3.65,3.51,16.82,4.02,4.86,98
04/14/2008,145.95,3.79,3.65,3.52,16.85,4.03,4.86,98
04/11/2008,146.04,3.77,3.65,3.52,16.88,4.03,4.86,84
04/10/2008,145.82,3.81,3.66,3.52,16.89,4.04,4.86,96
04/09/2008,145.39,3.89,3.66,3.52,16.88,4.04,4.86,95
04/08/2008,145.33,3.89,3.67,3.53,16.94,4.04,4.86,83
04/07/2008,145.35,3.89,3.67,3.53,16.96,4.04,4.86,100
04/04/2008,145.62,3.83,3.67,3.54,17.01,4.05,4.86,90
04/03/2008,145.47,3.86,3.68,3.54,17.02,4.06,4.86,29
04/02/2008,145.39,3.87,3.68,3.54,17.03,4.06,4.86,92
04/01/2008,145.44,3.84,3.47,3.34,15.29,3.81,5.12,26
03/31/2008,145.68,3.79,3.47,3.34,15.33,3.81,5.12,86
03/28/2008,146.09,3.7,3.47,3.35,15.37,3.82,5.12,67
03/27/2008,146.21,3.68,3.47,3.35,15.4,3.82,5.12,50
03/26/2008,146.12,3.69,3.48,3.35,15.42,3.82,5.12,62
03/25/2008,146.14,3.68,3.49,3.36,15.48,3.83,5.12,54
03/20/2008,146.53,3.59,3.49,3.37,15.53,3.84,5.12,62
03/19/2008,146.84,3.53,3.49,3.37,15.58,3.84,5.12,46
03/18/2008,146.99,3.5,3.5,3.38,15.61,3.85,5.12,36
03/17/2008,147.17,3.45,3.51,3.39,15.73,3.85,5.12,41
03/14/2008,146.84,3.51,3.51,3.39,15.73,3.86,5.12,52
03/13/2008,146.92,3.49,3.51,3.4,15.75,3.86,5.12,45
03/12/2008,146.71,3.53,3.52,3.4,15.76,3.86,5.12,55
03/11/2008,146.74,3.52,3.53,3.41,15.83,3.86,5.12,45
03/10/2008,147.01,3.46,3.53,3.41,15.87,3.87,5.12,47
03/07/2008,146.91,3.48,3.53,3.41,15.88,3.88,5.12,0
03/06/2008,146.79,3.5,3.53,3.41,15.89,3.88,5.12,24
03/05/2008,146.83,3.49,3.54,3.42,15.92,3.88,5.12,33
03/04/2008,146.89,3.47,3.54,3.43,15.99,3.88,5.12,65
03/03/2008,147.03,3.44,3.54,3.43,15.98,3.88,5.11,35
02/29/2008,146.93,3.46,3.55,3.43,15.99,3.89,5.11,78
02/28/2008,146.28,3.58,3.55,3.43,15.97,3.89,5.11,100
02/27/2008,146.02,3.63,3.55,3.43,15.97,3.89,5.11,73
02/26/2008,145.69,3.69,3.56,3.43,16.02,3.9,5.11,45
02/25/2008,146.03,3.62,3.56,3.44,16.06,3.9,5.11,47
02/22/2008,145.92,3.64,3.56,3.44,16.08,3.91,5.11,100
02/21/2008,145.68,3.68,3.57,3.44,16.08,3.91,5.11,56
02/20/2008,146.2,3.58,3.57,3.45,16.14,3.91,5.11,100
02/19/2008,146.31,3.55,3.58,3.46,16.21,3.92,5.11,100
02/18/2008,146.32,3.54,3.58,3.46,16.23,3.92,5.11,100
02/15/2008,146.76,3.45,3.59,3.47,16.29,3.93,5.11,84
02/14/2008,146.37,3.53,3.59,3.47,16.28,3.93,5.11,68
02/13/2008,146.66,3.47,3.59,3.47,16.32,3.93,5.11,86
02/12/2008,146.77,3.44,3.6,3.48,16.4,3.94,5.11,100
02/11/2008,147.11,3.37,3.6,3.48,16.44,3.94,5.11,86
02/08/2008,146.91,3.41,3.6,3.49,16.45,3.95,5.11,82
02/07/2008,146.84,3.42,3.61,3.49,16.47,3.95,5.11,100
02/06/2008,146.4,3.5,3.61,3.49,16.46,3.95,5.11,100
02/05/2008,146.38,3.5,3.62,3.5,16.52,3.95,5.11,100
02/04/2008,145.69,3.63,3.62,3.49,16.5,3.96,5.11,98
02/01/2008,145.75,3.61,3.62,3.5,16.53,3.97,5.12,2
01/31/2008,145.71,3.61,3.62,3.5,16.55,3.97,5.12,87
01/30/2008,145.14,3.72,3.63,3.5,16.53,3.97,5.12,100
01/29/2008,145.25,3.69,3.63,3.5,16.61,3.97,5.12,39
01/28/2008,145.42,3.66,3.62,3.49,16.58,3.98,5.12,75
01/25/2008,144.78,3.78,3.62,3.49,16.55,3.99,5.12,100
01/24/2008,145.08,3.72,3.63,3.5,16.6,3.99,5.12,93
01/23/2008,145.81,3.57,3.63,3.51,16.67,3.99,5.12,96
01/22/2008,145.62,3.6,3.64,3.51,16.72,3.99,5.12,95
01/21/2008,145.55,3.61,3.64,3.51,16.74,4,5.12,100
01/18/2008,145.13,3.69,3.64,3.51,16.73,4,5.12,22
01/17/2008,144.8,3.75,3.65,3.51,16.73,4.01,5.12,100
01/16/2008,144.58,3.79,3.65,3.52,16.74,4.01,5.12,100
01/15/2008,144.38,3.82,3.66,3.52,16.79,4.01,5.12,100
01/14/2008,144.19,3.86,3.66,3.52,16.8,4.02,5.12,100
01/11/2008,143.93,3.91,3.66,3.52,16.8,4.02,5.12,100
01/10/2008,143.77,3.93,3.66,3.53,16.81,4.03,5.12,100
01/09/2008,143.8,3.93,3.67,3.53,16.84,4.03,5.12,100
01/08/2008,143.5,3.98,3.67,3.53,16.88,4.03,5.12,81
01/07/2008,143.56,3.96,3.68,3.54,16.91,4.03,5.12,100
01/04/2008,143.63,3.94,3.68,3.54,16.93,4.04,5.12,44
01/03/2008,143.28,4.01,3.68,3.54,16.93,4.05,5.12,44
01/02/2008,142.67,4.12,3.43,3.29,14.81,3.75,5.24,33
12/31/2007,142.32,4.19,3.43,3.3,14.85,3.76,5.24,0
12/28/2007,142.24,4.2,3.39,3.25,14.67,3.77,5.24,75
12/27/2007,142.11,4.22,3.39,3.26,14.69,3.77,5.24,69
12/24/2007,142.26,4.19,3.4,3.26,14.74,3.78,5.24,0
12/21/2007,142.31,4.16,3.41,3.27,14.8,3.79,5.24,80
12/20/2007,142.33,4.16,3.41,3.27,14.83,3.79,5.24,86
12/19/2007,142.33,4.15,3.42,3.28,14.89,3.79,5.24,98
12/18/2007,142.1,4.18,3.43,3.29,14.93,3.8,5.24,100
12/17/2007,142.2,4.16,3.43,3.29,14.96,3.8,5.24,100
12/14/2007,142.2,4.16,3.43,3.3,14.98,3.81,5.24,98
12/13/2007,142.14,4.17,3.44,3.3,15,3.81,5.24,100
12/12/2007,142.14,4.16,3.44,3.3,15.02,3.81,5.24,50
12/11/2007,142.36,4.11,3.45,3.31,15.1,3.81,5.24,100
12/10/2007,142.42,4.09,3.45,3.31,15.12,3.82,5.24,89
12/07/2007,142.57,4.06,3.45,3.32,15.16,3.83,5.24,89
12/06/2007,143.05,3.95,3.46,3.32,15.21,3.83,5.24,83
12/05/2007,143.2,3.92,3.46,3.33,15.24,3.83,5.24,68
12/04/2007,143.26,3.89,3.47,3.34,15.31,3.83,5.24,100
12/03/2007,142.98,3.95,3.46,3.33,15.25,3.83,5.24,72
11/30/2007,142.71,4,3.46,3.33,15.25,3.84,5.24,85
11/29/2007,142.97,3.94,3.47,3.34,15.29,3.84,5.24,65
11/28/2007,142.84,3.97,3.47,3.34,15.3,3.84,5.24,97
11/27/2007,143.26,3.87,3.48,3.35,15.4,3.84,5.24,85
11/26/2007,143.07,3.91,3.48,3.35,15.4,3.85,5.24,88
11/23/2007,143.15,3.89,3.48,3.35,15.43,3.86,5.24,100
11/22/2007,143.26,3.86,3.49,3.36,15.46,3.86,5.24,83
11/21/2007,143.22,3.87,3.49,3.36,15.48,3.86,5.24,92
11/20/2007,142.92,3.92,3.5,3.37,15.52,3.86,5.24,98
11/19/2007,142.83,3.94,3.5,3.37,15.54,3.87,5.24,100
11/16/2007,142.65,3.97,3.5,3.37,15.55,3.88,5.24,100
11/15/2007,142.46,4.01,3.51,3.37,15.55,3.88,5.24,100
11/14/2007,142.2,4.06,3.51,3.37,15.56,3.88,5.24,100
11/13/2007,142.47,3.99,3.52,3.38,15.64,3.88,5.24,100
11/12/2007,142.5,3.98,3.52,3.38,15.66,3.89,5.24,100
11/09/2007,142.52,3.97,3.52,3.39,15.69,3.89,5.24,80
11/08/2007,142.19,4.04,3.52,3.39,15.68,3.9,5.24,100
11/07/2007,142.05,4.07,3.53,3.39,15.7,3.9,5.24,98
11/06/2007,141.75,4.12,3.53,3.39,15.74,3.9,5.24,97
11/05/2007,141.89,4.09,3.54,3.4,15.77,3.91,5.24,21
11/02/2007,141.84,4.09,3.54,3.4,15.79,3.91,5.24,100
11/01/2007,141.48,4.16,3.43,3.29,14.9,3.78,5.3,100
10/31/2007,141.28,4.2,3.43,3.29,14.9,3.78,5.3,100
10/30/2007,141.57,4.13,3.44,3.3,14.99,3.78,5.3,100
10/29/2007,141.7,4.1,3.44,3.31,15.02,3.78,5.3,100
10/26/2007,141.66,4.1,3.44,3.3,15.01,3.79,5.3,41
10/25/2007,141.83,4.06,3.43,3.3,15,3.8,5.3,88
10/24/2007,141.63,4.1,3.43,3.3,15.01,3.8,5.3,89
10/23/2007,141.43,4.14,3.44,3.31,15.06,3.8,5.3,94
10/22/2007,141.5,4.12,3.45,3.31,15.09,3.8,5.3,0
10/19/2007,141.24,4.17,3.45,3.31,15.09,3.81,5.3,84
10/18/2007,140.91,4.24,3.45,3.31,15.09,3.81,5.3,100
10/17/2007,140.47,4.33,3.45,3.31,15.07,3.82,5.3,100
10/16/2007,140.31,4.35,3.46,3.32,15.13,3.82,5.3,100
10/15/2007,140.19,4.37,3.46,3.32,15.14,3.82,5.3,100
10/12/2007,140.36,4.33,3.47,3.32,15.17,3.83,5.3,87
10/11/2007,140.55,4.29,3.47,3.33,15.21,3.83,5.3,100
10/10/2007,140.69,4.26,3.47,3.33,15.24,3.84,5.3,100
10/09/2007,140.87,4.21,3.48,3.34,15.31,3.84,5.3,100
10/08/2007,140.81,4.22,3.48,3.34,15.33,3.84,5.3,100
10/05/2007,140.86,4.2,3.49,3.34,15.36,3.85,5.3,84
10/04/2007,141.01,4.17,3.49,3.35,15.39,3.85,5.3,100
10/03/2007,141.03,4.16,3.49,3.35,15.41,3.86,5.3,53
10/02/2007,140.76,4.21,3.5,3.36,15.45,3.86,5.3,66
10/01/2007,140.74,4.21,3.5,3.36,15.45,3.86,5.29,100
09/28/2007,140.61,4.23,3.5,3.36,15.46,3.87,5.29,42
09/27/2007,140.42,4.27,3.5,3.36,15.47,3.87,5.29,25
09/26/2007,140.43,4.26,3.51,3.36,15.49,3.87,5.29,100
09/25/2007,140.68,4.2,3.51,3.37,15.58,3.87,5.29,81
09/24/2007,140.52,4.23,3.51,3.37,15.54,3.88,5.29,100
09/21/2007,140.49,4.23,3.51,3.37,15.56,3.89,5.29,100
09/20/2007,140.39,4.25,3.51,3.37,15.58,3.89,5.29,91
09/19/2007,140.59,4.21,3.52,3.38,15.61,3.89,5.29,100
09/18/2007,140.68,4.18,3.53,3.38,15.68,3.89,5.29,100
09/17/2007,140.88,4.13,3.53,3.39,15.72,3.9,5.29,100
09/14/2007,141.05,4.09,3.53,3.39,15.75,3.9,5.29,31
09/13/2007,140.87,4.13,3.53,3.39,15.76,3.91,5.29,91
09/12/2007,141.17,4.06,3.54,3.4,15.81,3.91,5.29,100
09/11/2007,141.28,4.03,3.55,3.41,15.88,3.91,5.29,100
09/10/2007,141.26,4.03,3.55,3.41,15.9,3.92,5.29,100
09/07/2007,140.93,4.09,3.55,3.41,15.89,3.92,5.29,50
09/06/2007,140.68,4.14,3.55,3.41,15.9,3.93,5.29,89
09/05/2007,140.5,4.18,3.56,3.41,15.91,3.93,5.29,100
09/04/2007,140.45,4.18,3.56,3.42,15.97,3.93,5.29,76
09/03/2007,140.32,4.2,3.51,3.37,15.52,3.87,5.29,100
08/31/2007,140.2,4.22,3.51,3.37,15.53,3.88,5.29,43
08/30/2007,140.52,4.15,3.52,3.38,15.58,3.88,5.29,100
08/29/2007,140.65,4.12,3.52,3.38,15.61,3.88,5.29,100
08/28/2007,140.4,4.16,3.53,3.39,15.65,3.88,5.29,100
08/27/2007,140.16,4.21,3.53,3.39,15.66,3.89,5.29,68
08/24/2007,140.41,4.16,3.53,3.39,15.7,3.89,5.29,48
08/23/2007,140.26,4.18,3.53,3.39,15.71,3.9,5.29,100
08/22/2007,140.14,4.21,3.54,3.39,15.72,3.9,5.29,45
08/21/2007,140.86,4.04,3.55,3.41,15.84,3.9,5.29,100
08/20/2007,140.33,4.15,3.55,3.41,15.82,3.91,5.29,100
08/17/2007,140.37,4.14,3.55,3.41,15.84,3.91,5.29,48
08/16/2007,140.27,4.16,3.55,3.41,15.86,3.92,5.29,88
08/15/2007,139.69,4.28,3.56,3.41,15.84,3.92,5.29,79
08/14/2007,139.15,4.38,3.56,3.41,15.85,3.92,5.29,100
08/13/2007,139.27,4.35,3.56,3.41,15.88,3.92,5.29,100
08/10/2007,139.27,4.35,3.57,3.42,15.9,3.93,5.29,100
08/09/2007,139.06,4.39,3.57,3.42,15.91,3.94,5.29,100
08/08/2007,138.65,4.47,3.57,3.42,15.9,3.94,5.29,100
08/07/2007,138.95,4.4,3.58,3.43,15.98,3.94,5.29,100
08/06/2007,139.07,4.37,3.58,3.43,16.02,3.94,5.29,100
08/03/2007,138.98,4.39,3.58,3.43,16.03,3.95,5.29,86
08/02/2007,138.72,4.44,3.59,3.43,16.03,3.95,5.29,100
08/01/2007,138.91,4.39,3.59,3.44,16.06,3.96,5.29,68
07/31/2007,138.79,4.41,3.6,3.44,16.11,3.96,5.29,22
07/30/2007,139,4.36,3.6,3.45,16.15,3.96,5.29,58
07/27/2007,138.88,4.38,3.6,3.45,16.16,3.97,5.29,56
07/26/2007,138.79,4.4,3.6,3.44,16.14,3.97,5.29,4
07/25/2007,138.45,4.47,3.6,3.44,16.13,3.97,5.29,83
07/24/2007,138.35,4.48,3.6,3.44,16.16,3.98,5.29,97
07/23/2007,138.31,4.48,3.6,3.45,16.18,3.98,5.29,100
07/20/2007,138.18,4.5,3.6,3.45,16.19,3.99,5.29,96
07/19/2007,137.68,4.61,3.61,3.45,16.17,3.99,5.29,98
07/18/2007,137.64,4.61,3.61,3.45,16.19,3.99,5.29,93
07/17/2007,137.6,4.61,3.62,3.46,16.26,4,5.29,85
07/16/2007,137.62,4.6,3.62,3.46,16.28,4,5.29,100
07/13/2007,137.6,4.6,3.62,3.46,16.3,4.01,5.29,70
07/12/2007,137.59,4.6,3.63,3.47,16.32,4.01,5.29,100
07/11/2007,137.84,4.54,3.63,3.47,16.36,4.01,5.29,100
07/10/2007,137.61,4.58,3.62,3.46,16.34,4.02,5.29,68
07/09/2007,137.3,4.64,3.63,3.46,16.34,4.02,5.29,100
07/06/2007,137.22,4.66,3.63,3.47,16.36,4.03,5.29,100
07/05/2007,137.42,4.61,3.63,3.47,16.39,4.03,5.29,46
07/04/2007,137.59,4.57,3.63,3.48,16.43,4.03,5.29,100
07/03/2007,137.81,4.52,3.64,3.49,16.51,4.03,5.29,29
07/02/2007,137.78,4.52,3.6,3.45,16.16,3.98,5.32,80
06/29/2007,137.66,4.54,3.61,3.45,16.17,3.99,5.32,70
06/28/2007,137.64,4.54,3.61,3.45,16.19,3.99,5.32,100
06/27/2007,137.77,4.51,3.61,3.46,16.23,4,5.32,100
06/26/2007,137.52,4.55,3.62,3.46,16.27,4,5.32,68
06/25/2007,137.51,4.55,3.62,3.46,16.29,4,5.32,71
06/22/2007,137.2,4.61,3.62,3.46,16.29,4.01,5.32,100
06/21/2007,137.31,4.58,3.63,3.47,16.32,4.01,5.32,98
06/20/2007,137.14,4.62,3.63,3.47,16.33,4.01,5.32,100
06/19/2007,137.37,4.56,3.64,3.48,16.41,4.02,5.32,100
06/18/2007,137.14,4.6,3.64,3.48,16.42,4.02,5.32,100
06/15/2007,137.06,4.61,3.64,3.48,16.44,4.03,5.32,59
06/14/2007,137.23,4.58,3.65,3.49,16.47,4.03,5.32,85
06/13/2007,137.04,4.61,3.65,3.49,16.48,4.03,5.32,100
06/12/2007,137.17,4.57,3.66,3.5,16.55,4.04,5.32,100
06/11/2007,137.38,4.53,3.66,3.5,16.58,4.04,5.32,100
06/08/2007,137.37,4.53,3.66,3.5,16.6,4.05,5.32,100
06/07/2007,137.42,4.51,3.66,3.51,16.63,4.05,5.32,100
06/06/2007,137.6,4.47,3.67,3.51,16.66,4.05,5.32,100
06/05/2007,137.5,4.48,3.67,3.52,16.72,4.06,5.32,97
06/04/2007,137.58,4.46,3.68,3.52,16.75,4.06,5.32,98
06/01/2007,137.56,4.46,3.67,3.52,16.72,4.06,5.34,28
05/31/2007,137.67,4.44,3.68,3.52,16.75,4.06,5.34,66
05/30/2007,137.81,4.4,3.68,3.52,16.78,4.07,5.34,100
05/29/2007,137.77,4.4,3.69,3.53,16.84,4.07,5.34,41
05/28/2007,137.76,4.4,3.69,3.53,16.87,4.07,5.34,12
05/25/2007,137.8,4.39,3.69,3.54,16.89,4.08,5.34,16
05/24/2007,137.92,4.36,3.7,3.54,16.92,4.08,5.34,45
05/23/2007,137.93,4.36,3.7,3.54,16.95,4.08,5.34,100
05/22/2007,137.98,4.34,3.71,3.55,17.02,4.09,5.34,75
05/21/2007,138,4.33,3.71,3.56,17.04,4.09,5.34,100
05/18/2007,138.04,4.32,3.71,3.56,17.07,4.1,5.34,30
05/17/2007,138.08,4.31,3.72,3.56,17.09,4.1,5.34,68
05/16/2007,138.07,4.31,3.72,3.56,17.11,4.1,5.34,100
05/15/2007,138.15,4.28,3.73,3.57,17.19,4.11,5.34,77
05/14/2007,138.26,4.26,3.72,3.57,17.19,4.11,5.34,100
05/11/2007,138.61,4.18,3.73,3.58,17.24,4.12,5.34,100
05/10/2007,138.46,4.21,3.73,3.58,17.25,4.12,5.34,100
05/09/2007,138.44,4.21,3.73,3.58,17.27,4.12,5.34,100
05/08/2007,138.47,4.19,3.74,3.59,17.34,4.13,5.34,95
05/07/2007,138.3,4.22,3.74,3.59,17.35,4.13,5.34,36
05/04/2007,138.51,4.18,3.75,3.6,17.39,4.14,5.34,100
05/03/2007,138.34,4.21,3.75,3.6,17.4,4.14,5.34,65
05/02/2007,138.38,4.2,3.7,3.55,17.01,4.08,5.35,89
04/30/2007,138.5,4.16,3.71,3.56,17.09,4.08,5.35,100
04/27/2007,138.25,4.21,3.71,3.56,17.09,4.09,5.35,20
04/26/2007,138.38,4.18,3.71,3.57,17.12,4.1,5.35,97
04/25/2007,138.39,4.17,3.71,3.56,17.13,4.1,5.35,18
04/24/2007,138.4,4.16,3.72,3.57,17.2,4.1,5.35,15
04/23/2007,138.3,4.18,3.72,3.57,17.21,4.1,5.35,90
04/20/2007,138.26,4.18,3.72,3.57,17.23,4.11,5.35,100
04/19/2007,138.35,4.16,3.68,3.53,17.03,4.11,5.35,78
04/18/2007,138.44,4.14,3.68,3.54,17.06,4.12,5.35,100
04/17/2007,138.29,4.16,3.69,3.54,17.12,4.12,5.35,100
04/16/2007,138.22,4.17,3.69,3.55,17.13,4.12,5.35,100
04/13/2007,138.19,4.18,3.7,3.55,17.15,4.13,5.35,96
04/12/2007,138.31,4.15,3.7,3.55,17.18,4.13,5.35,100
04/11/2007,138.41,4.13,3.7,3.56,17.21,4.14,5.35,100
04/10/2007,138.42,4.11,3.71,3.56,17.27,4.14,5.35,100
04/09/2007,138.65,4.06,3.71,3.57,17.31,4.15,5.35,100
04/05/2007,138.65,4.06,3.71,3.57,17.31,4.15,5.35,100
04/04/2007,138.64,4.06,3.71,3.57,17.34,4.16,5.35,57
04/03/2007,138.55,4.08,3.72,3.57,17.35,4.16,5.35,48
04/02/2007,138.54,4.07,3.55,3.42,16,3.94,5.36,37
03/30/2007,138.62,4.05,3.56,3.42,16.03,3.95,5.36,90
03/29/2007,138.68,4.03,3.56,3.42,16.05,3.95,5.36,100
03/28/2007,138.76,4.01,3.56,3.43,16.08,3.96,5.36,100
03/27/2007,138.74,4,3.57,3.43,16.15,3.96,5.36,90
03/26/2007,138.75,4,3.57,3.44,16.17,3.96,5.36,97
03/23/2007,138.84,3.98,3.58,3.44,16.2,3.97,5.36,100
03/22/2007,139.14,3.91,3.58,3.45,16.24,3.97,5.36,100
03/21/2007,138.99,3.94,3.58,3.45,16.25,3.98,5.36,100
03/20/2007,139.01,3.93,3.59,3.46,16.32,3.98,5.36,100
03/19/2007,138.92,3.94,3.59,3.46,16.33,3.98,5.36,100
03/16/2007,139.04,3.91,3.6,3.46,16.36,3.99,5.36,100
03/15/2007,139.1,3.9,3.6,3.46,16.39,3.99,5.36,99
03/14/2007,139.18,3.88,3.6,3.47,16.42,3.99,5.36,100
03/13/2007,139.02,3.9,3.61,3.47,16.47,4,5.36,100
03/12/2007,138.95,3.91,3.61,3.48,16.49,4,5.36,100
03/09/2007,138.87,3.93,3.62,3.48,16.51,4.01,5.36,97
03/08/2007,139,3.9,3.62,3.48,16.54,4.01,5.36,100
03/07/2007,139.02,3.89,3.62,3.49,16.56,4.01,5.36,100
03/06/2007,138.99,3.89,3.63,3.49,16.62,4.02,5.36,88
03/05/2007,139.12,3.86,3.63,3.5,16.66,4.02,5.36,60
03/02/2007,138.96,3.89,3.64,3.5,16.67,4.03,5.36,27
03/01/2007,138.99,3.88,3.61,3.47,16.46,3.99,5.31,95
02/28/2007,138.83,3.91,3.61,3.48,16.46,4,5.31,84
02/27/2007,138.64,3.94,3.62,3.48,16.52,4,5.31,97
02/26/2007,138.48,3.97,3.62,3.48,16.53,4,5.31,99
02/23/2007,138.23,4.02,3.62,3.48,16.53,4.01,5.31,100
02/22/2007,138.11,4.04,3.63,3.49,16.54,4.01,5.31,100
02/21/2007,138.15,4.03,3.63,3.49,16.57,4.02,5.31,100
02/20/2007,138.05,4.04,3.64,3.5,16.63,4.02,5.31,100
02/19/2007,138.09,4.03,3.64,3.5,16.64,4.02,5.31,100
02/16/2007,138.22,4,3.64,3.5,16.67,4.03,5.31,67
02/15/2007,138.2,4,3.64,3.5,16.69,4.03,5.31,100
02/14/2007,137.92,4.05,3.65,3.5,16.7,4.03,5.31,68
02/13/2007,137.87,4.05,3.66,3.51,16.76,4.04,5.31,100
02/12/2007,137.89,4.05,3.66,3.52,16.78,4.04,5.31,100
02/09/2007,137.95,4.03,3.66,3.52,16.81,4.05,5.31,100
02/08/2007,138.04,4.01,3.66,3.52,16.84,4.05,5.31,100
02/07/2007,138.18,3.98,3.67,3.53,16.87,4.05,5.31,100
02/06/2007,138.15,3.98,3.68,3.53,16.94,4.06,5.31,100
02/05/2007,138.19,3.96,3.68,3.54,16.96,4.06,5.31,82
02/02/2007,137.98,4,3.68,3.54,16.97,4.07,5.31,43
02/01/2007,137.94,4.01,3.68,3.54,16.99,4.07,5.31,28
01/31/2007,137.67,4.06,3.68,3.54,16.99,4.07,5.31,100
01/30/2007,137.66,4.05,3.69,3.55,17.06,4.07,5.31,46
01/29/2007,137.57,4.07,3.7,3.55,17.07,4.08,5.31,100
01/26/2007,137.6,4.06,3.69,3.55,17.06,4.09,5.31,69
01/25/2007,137.76,4.02,3.69,3.55,17.09,4.09,5.31,65
01/24/2007,137.82,4.01,3.7,3.55,17.12,4.09,5.31,100
01/23/2007,137.85,3.99,3.7,3.56,17.19,4.09,5.31,100
01/22/2007,137.81,4,3.71,3.56,17.21,4.1,5.31,100
01/19/2007,137.76,4,3.71,3.57,17.23,4.1,5.31,64
01/18/2007,137.63,4.03,3.71,3.57,17.24,4.11,5.31,100
01/17/2007,137.83,3.98,3.72,3.57,17.28,4.11,5.31,100
01/16/2007,137.8,3.98,3.72,3.58,17.34,4.11,5.31,100
01/15/2007,137.74,3.99,3.73,3.58,17.36,4.12,5.31,100
01/12/2007,137.73,3.99,3.73,3.59,17.38,4.12,5.31,100
01/11/2007,137.91,3.95,3.73,3.59,17.42,4.13,5.31,100
01/10/2007,137.78,3.97,3.74,3.59,17.43,4.13,5.31,100
01/09/2007,137.85,3.95,3.74,3.6,17.5,4.13,5.31,100
01/08/2007,137.86,3.94,3.75,3.6,17.53,4.13,5.31,100
01/05/2007,137.77,3.96,3.75,3.61,17.54,4.14,5.31,100
01/04/2007,137.95,3.92,3.75,3.61,17.58,4.15,5.31,22
01/03/2007,138.03,3.9,3.75,3.61,17.61,4.15,5.31,27
01/02/2007,137.94,3.91,3.41,3.28,14.81,3.75,5.27,100
12/29/2006,137.81,3.94,3.42,3.29,14.82,3.76,5.27,43
12/28/2006,137.81,3.93,3.37,3.25,14.65,3.76,5.27,25
12/27/2006,137.87,3.92,3.38,3.25,14.68,3.76,5.27,77
12/22/2006,137.98,3.88,3.39,3.26,14.77,3.78,5.27,57
12/21/2006,137.96,3.88,3.39,3.26,14.79,3.78,5.27,100
12/20/2006,138,3.87,3.39,3.27,14.81,3.78,5.27,94
12/19/2006,137.96,3.86,3.41,3.28,14.91,3.79,5.27,100
12/18/2006,138.06,3.84,3.41,3.28,14.94,3.79,5.27,100
12/15/2006,138.27,3.79,3.41,3.29,14.98,3.8,5.27,99
12/14/2006,138.2,3.8,3.41,3.29,15,3.8,5.27,100
12/13/2006,138.36,3.76,3.42,3.29,15.03,3.8,5.27,100
12/12/2006,138.37,3.75,3.43,3.3,15.09,3.8,5.27,100
12/11/2006,138.38,3.74,3.43,3.31,15.11,3.81,5.27,100
12/08/2006,138.55,3.7,3.43,3.31,15.15,3.82,5.27,34
12/07/2006,138.55,3.7,3.43,3.31,15.17,3.82,5.27,100
12/06/2006,138.68,3.67,3.44,3.32,15.2,3.82,5.27,99
12/05/2006,138.82,3.63,3.45,3.33,15.27,3.82,5.27,44
12/04/2006,138.81,3.63,3.45,3.33,15.29,3.83,5.27,96
12/01/2006,138.6,3.67,3.45,3.33,15.29,3.83,5.26,18
11/30/2006,138.58,3.67,3.45,3.33,15.31,3.84,5.26,67
11/29/2006,138.59,3.67,3.46,3.33,15.33,3.84,5.26,89
11/28/2006,138.6,3.66,3.46,3.34,15.4,3.84,5.26,53
11/27/2006,138.41,3.7,3.47,3.34,15.4,3.84,5.26,100
11/24/2006,138.5,3.67,3.47,3.35,15.43,3.85,5.26,28
11/23/2006,138.27,3.72,3.47,3.35,15.44,3.85,5.26,100
11/22/2006,138.4,3.69,3.48,3.35,15.47,3.86,5.26,97
11/21/2006,138.28,3.7,3.48,3.36,15.52,3.86,5.26,97
11/20/2006,138.33,3.69,3.49,3.36,15.55,3.86,5.26,93
11/17/2006,138.16,3.72,3.49,3.36,15.56,3.87,5.26,100
11/16/2006,138.18,3.72,3.49,3.37,15.58,3.87,5.26,100
11/15/2006,138.12,3.73,3.49,3.37,15.6,3.88,5.26,100
11/14/2006,138.26,3.69,3.5,3.38,15.67,3.88,5.26,100
11/13/2006,138.14,3.71,3.51,3.38,15.68,3.88,5.26,100
11/10/2006,138.18,3.7,3.51,3.38,15.71,3.89,5.26,100
11/09/2006,137.95,3.75,3.51,3.38,15.71,3.89,5.26,43
11/08/2006,137.98,3.74,3.51,3.39,15.73,3.9,5.26,100
11/07/2006,137.97,3.73,3.52,3.4,15.8,3.9,5.26,100
11/06/2006,137.82,3.76,3.52,3.4,15.81,3.9,5.26,100
11/03/2006,138.02,3.71,3.53,3.4,15.85,3.91,5.26,80
11/02/2006,138.13,3.69,3.53,3.4,15.88,3.91,5.26,88
11/01/2006,138.17,3.67,3.41,3.29,14.88,3.76,5.16,47
10/31/2006,137.84,3.73,3.42,3.29,14.92,3.76,5.16,66
10/30/2006,137.74,3.75,3.42,3.3,14.93,3.76,5.16,100
10/27/2006,137.7,3.76,3.42,3.3,14.95,3.77,5.16,100
10/26/2006,137.51,3.8,3.41,3.29,14.89,3.77,5.16,100
10/25/2006,137.42,3.82,3.41,3.29,14.91,3.78,5.16,63
10/24/2006,137.45,3.8,3.42,3.3,14.97,3.78,5.16,100
10/23/2006,137.45,3.8,3.42,3.3,14.99,3.78,5.16,100
10/20/2006,137.6,3.76,3.43,3.3,15.02,3.79,5.16,100
10/19/2006,137.63,3.75,3.43,3.31,15.05,3.79,5.16,100
10/18/2006,137.78,3.71,3.43,3.31,15.08,3.79,5.16,100
10/17/2006,137.76,3.71,3.44,3.32,15.14,3.8,5.16,100
10/16/2006,137.63,3.73,3.44,3.32,15.15,3.8,5.16,100
10/13/2006,137.59,3.74,3.45,3.32,15.17,3.81,5.16,63
10/12/2006,137.69,3.72,3.45,3.33,15.2,3.81,5.16,100
10/11/2006,137.66,3.72,3.45,3.33,15.22,3.81,5.16,100
10/10/2006,137.69,3.7,3.46,3.34,15.28,3.82,5.16,100
10/09/2006,137.82,3.67,3.46,3.34,15.31,3.82,5.16,100
10/06/2006,137.98,3.64,3.47,3.34,15.35,3.83,5.16,100
10/05/2006,138.03,3.62,3.47,3.35,15.37,3.83,5.16,100
10/04/2006,138,3.62,3.47,3.35,15.39,3.83,5.16,44
10/03/2006,137.9,3.64,3.48,3.36,15.45,3.84,5.16,100
10/02/2006,137.86,3.64,3.48,3.35,15.42,3.84,5.18,20
09/29/2006,138,3.61,3.48,3.36,15.45,3.84,5.18,30
09/28/2006,137.99,3.61,3.48,3.36,15.47,3.85,5.18,100
09/27/2006,138.17,3.57,3.49,3.37,15.51,3.85,5.18,75
09/26/2006,138.13,3.57,3.49,3.37,15.57,3.85,5.18,82
09/25/2006,138.2,3.55,3.5,3.38,15.6,3.85,5.18,93
09/22/2006,137.92,3.61,3.49,3.37,15.56,3.86,5.18,100
09/21/2006,137.47,3.7,3.49,3.37,15.55,3.87,5.18,100
09/20/2006,137.52,3.69,3.5,3.37,15.57,3.87,5.18,100
09/19/2006,137.39,3.71,3.5,3.38,15.63,3.87,5.18,100
09/18/2006,137.14,3.76,3.51,3.38,15.63,3.87,5.18,100
09/15/2006,137.46,3.69,3.51,3.38,15.68,3.88,5.18,100
09/14/2006,137.35,3.71,3.51,3.39,15.69,3.88,5.18,100
09/13/2006,137.41,3.69,3.51,3.39,15.71,3.89,5.18,100
09/12/2006,137.23,3.72,3.52,3.4,15.76,3.89,5.18,99
09/11/2006,137.34,3.69,3.52,3.4,15.79,3.89,5.18,100
09/08/2006,137.47,3.66,3.53,3.4,15.82,3.9,5.18,100
09/07/2006,137.21,3.72,3.53,3.4,15.82,3.9,5.18,99
09/06/2006,137.3,3.69,3.53,3.41,15.85,3.91,5.18,57
09/05/2006,137.54,3.63,3.54,3.42,15.94,3.91,5.18,100
09/04/2006,137.64,3.61,3.54,3.42,15.96,3.91,5.18,100
09/01/2006,137.57,3.62,3.55,3.43,16,3.92,5.19,75
08/31/2006,137.54,3.63,3.55,3.43,16.02,3.92,5.19,49
08/30/2006,137.49,3.63,3.55,3.43,16.03,3.93,5.19,100
08/29/2006,137.39,3.65,3.56,3.44,16.09,3.93,5.19,86
08/28/2006,137.49,3.62,3.57,3.44,16.12,3.93,5.19,84
08/25/2006,137.46,3.63,3.57,3.44,16.14,3.94,5.19,100
08/24/2006,137.44,3.63,3.57,3.45,16.16,3.94,5.19,78
08/23/2006,137.32,3.65,3.57,3.45,16.17,3.95,5.19,56
08/22/2006,137.31,3.64,3.58,3.46,16.24,3.95,5.19,74
08/21/2006,136.95,3.72,3.58,3.46,16.23,3.95,5.19,100
08/18/2006,136.75,3.75,3.59,3.46,16.24,3.96,5.19,39
08/17/2006,136.8,3.74,3.59,3.46,16.26,3.96,5.19,100
08/16/2006,136.69,3.76,3.59,3.46,16.28,3.97,5.19,100
08/15/2006,136.57,3.78,3.6,3.47,16.33,3.97,5.19,100
08/14/2006,136.39,3.81,3.6,3.47,16.34,3.97,5.19,100
08/11/2006,136.55,3.78,3.61,3.47,16.38,3.98,5.19,100
08/10/2006,136.8,3.72,3.61,3.48,16.42,3.98,5.19,100
08/09/2006,136.72,3.74,3.61,3.48,16.43,3.98,5.19,100
08/08/2006,136.81,3.71,3.62,3.49,16.51,3.99,5.19,100
08/07/2006,136.81,3.7,3.62,3.49,16.53,3.99,5.19,100
08/04/2006,136.76,3.71,3.63,3.5,16.55,4,5.19,84
08/03/2006,136.49,3.77,3.63,3.5,16.55,4,5.19,100
08/02/2006,136.72,3.72,3.63,3.5,16.59,4,5.19,100
08/01/2006,136.68,3.71,3.65,3.52,16.74,4.02,5.21,81
07/31/2006,136.67,3.71,3.65,3.52,16.77,4.02,5.21,97
07/28/2006,136.78,3.69,3.66,3.53,16.8,4.03,5.21,100
07/27/2006,136.67,3.71,3.66,3.53,16.81,4.03,5.21,97
07/26/2006,136.39,3.76,3.66,3.53,16.81,4.04,5.21,100
07/25/2006,136.61,3.71,3.66,3.53,16.85,4.04,5.21,65
07/24/2006,136.52,3.72,3.66,3.53,16.87,4.04,5.21,100
07/21/2006,136.5,3.73,3.67,3.54,16.89,4.05,5.21,100
07/20/2006,136.28,3.77,3.67,3.54,16.89,4.05,5.21,97
07/19/2006,136.05,3.81,3.67,3.54,16.9,4.06,5.21,74
07/18/2006,136.16,3.78,3.68,3.55,16.97,4.06,5.21,100
07/17/2006,136.3,3.75,3.68,3.55,17.01,4.06,5.21,100
07/14/2006,136.33,3.74,3.69,3.55,17.03,4.07,5.21,98
07/13/2006,136.01,3.8,3.69,3.55,17.03,4.07,5.21,100
07/12/2006,135.77,3.85,3.69,3.55,17.03,4.07,5.21,100
07/11/2006,135.84,3.83,3.69,3.56,17.08,4.08,5.21,98
07/10/2006,135.7,3.85,3.7,3.56,17.09,4.08,5.21,100
07/07/2006,135.74,3.84,3.7,3.56,17.11,4.09,5.21,98
07/06/2006,135.56,3.88,3.7,3.56,17.12,4.09,5.21,69
07/05/2006,135.57,3.87,3.7,3.57,17.15,4.09,5.21,77
07/04/2006,135.77,3.82,3.71,3.58,17.23,4.1,5.21,100
07/03/2006,135.69,3.83,3.61,3.47,16.37,3.97,5.2,63
06/30/2006,135.68,3.82,3.61,3.48,16.39,3.98,5.2,84
06/29/2006,135.77,3.8,3.61,3.48,16.42,3.98,5.2,100
06/28/2006,135.59,3.84,3.61,3.48,16.43,3.99,5.2,96
06/27/2006,135.57,3.83,3.62,3.49,16.5,3.99,5.2,55
06/26/2006,135.65,3.81,3.63,3.49,16.52,3.99,5.2,82
06/23/2006,135.76,3.79,3.63,3.5,16.55,4,5.2,100
06/22/2006,135.92,3.75,3.63,3.5,16.59,4,5.2,96
06/21/2006,135.96,3.74,3.63,3.5,16.61,4,5.2,100
06/20/2006,136.14,3.69,3.64,3.51,16.69,4.01,5.2,100
06/19/2006,136.18,3.68,3.65,3.52,16.72,4.01,5.2,100
06/16/2006,136.36,3.64,3.65,3.52,16.76,4.02,5.2,100
06/15/2006,136.28,3.65,3.65,3.52,16.77,4.02,5.2,100
06/14/2006,136.51,3.6,3.66,3.53,16.81,4.02,5.2,100
06/13/2006,136.61,3.58,3.66,3.54,16.89,4.03,5.2,100
06/12/2006,136.43,3.61,3.67,3.54,16.89,4.03,5.2,100
06/09/2006,136.36,3.62,3.67,3.54,16.91,4.04,5.2,100
06/08/2006,136.02,3.69,3.67,3.54,16.91,4.04,5.2,100
06/07/2006,135.85,3.72,3.67,3.54,16.92,4.04,5.2,100
06/06/2006,135.84,3.72,3.68,3.55,16.98,4.05,5.2,100
06/05/2006,136.15,3.65,3.68,3.56,17.03,4.05,5.2,44
06/02/2006,136.22,3.63,3.69,3.56,17.06,4.06,5.2,100
06/01/2006,135.93,3.69,3.69,3.56,17.09,4.06,5.2,84
05/31/2006,136.1,3.65,3.7,3.57,17.12,4.07,5.2,65
05/30/2006,136.26,3.61,3.71,3.58,17.2,4.07,5.2,71
05/29/2006,136.43,3.57,3.71,3.58,17.24,4.07,5.2,55
05/26/2006,136.55,3.54,3.71,3.58,17.27,4.08,5.2,100
05/25/2006,136.55,3.54,3.71,3.59,17.29,4.08,5.2,57
05/24/2006,136.53,3.54,3.72,3.59,17.31,4.09,5.2,67
05/23/2006,136.36,3.57,3.73,3.6,17.37,4.09,5.2,100
05/22/2006,136.4,3.56,3.73,3.6,17.39,4.09,5.2,100
05/19/2006,136.09,3.62,3.73,3.6,17.39,4.1,5.2,100
05/18/2006,135.97,3.64,3.73,3.6,17.41,4.1,5.2,73
05/17/2006,135.73,3.69,3.74,3.6,17.41,4.1,5.2,100
05/16/2006,135.85,3.66,3.74,3.61,17.47,4.11,5.2,100
05/15/2006,135.66,3.69,3.74,3.61,17.46,4.11,5.2,100
05/12/2006,135.4,3.74,3.74,3.61,17.46,4.12,5.2,100
05/11/2006,135.27,3.77,3.74,3.61,17.47,4.12,5.2,100
05/10/2006,135.51,3.71,3.75,3.61,17.52,4.12,5.2,100
05/09/2006,135.32,3.75,3.75,3.62,17.57,4.13,5.2,99
05/08/2006,135.43,3.72,3.76,3.62,17.6,4.13,5.2,100
05/05/2006,135.48,3.71,3.76,3.63,17.63,4.14,5.2,100
05/04/2006,135.28,3.74,3.76,3.63,17.63,4.14,5.2,100
05/03/2006,135.44,3.71,3.77,3.63,17.67,4.14,5.2,91
05/02/2006,135.34,3.71,3.66,3.53,16.83,4.01,5.11,100
04/28/2006,135.33,3.71,3.66,3.53,16.85,4.02,5.11,99
04/27/2006,135.12,3.75,3.67,3.53,16.86,4.02,5.11,100
04/26/2006,135.23,3.72,3.67,3.54,16.89,4.02,5.11,100
04/25/2006,135.33,3.69,3.67,3.54,16.94,4.02,5.11,85
04/24/2006,135.63,3.62,3.67,3.54,16.99,4.03,5.11,100
04/21/2006,135.68,3.61,3.67,3.55,17.01,4.04,5.11,100
04/20/2006,135.61,3.62,3.68,3.55,17.03,4.04,5.11,100
04/19/2006,135.56,3.63,3.63,3.5,16.78,4.04,5.11,100
04/18/2006,135.49,3.64,3.63,3.51,16.84,4.04,5.11,100
04/13/2006,135.45,3.64,3.64,3.51,16.86,4.06,5.11,100
04/12/2006,135.79,3.57,3.64,3.51,16.9,4.06,5.11,100
04/11/2006,135.76,3.57,3.64,3.52,16.92,4.06,5.11,100
04/10/2006,135.6,3.59,3.66,3.53,17.02,4.07,5.11,100
04/07/2006,135.66,3.57,3.66,3.53,17.05,4.07,5.11,100
04/06/2006,135.77,3.55,3.66,3.54,17.08,4.08,5.11,97
04/05/2006,135.61,3.58,3.66,3.54,17.09,4.08,5.11,90
04/04/2006,135.51,3.59,3.67,3.54,17.15,4.08,5.11,100
04/03/2006,135.45,3.58,3.45,3.33,15.23,3.78,4.76,81
03/31/2006,135.68,3.53,3.45,3.33,15.27,3.79,4.76,100
03/30/2006,135.67,3.53,3.46,3.34,15.29,3.79,4.76,100
03/29/2006,135.8,3.5,3.46,3.34,15.32,3.79,4.76,100
03/28/2006,135.89,3.47,3.47,3.35,15.39,3.79,4.76,100
03/27/2006,136.34,3.37,3.47,3.36,15.44,3.8,4.76,100
03/24/2006,136.15,3.41,3.47,3.36,15.45,3.81,4.76,100
03/23/2006,136.23,3.39,3.48,3.36,15.48,3.81,4.76,100
03/22/2006,136.19,3.39,3.48,3.36,15.49,3.81,4.76,100
03/21/2006,136.01,3.42,3.48,3.37,15.54,3.81,4.76,100
03/20/2006,136.05,3.41,3.49,3.37,15.56,3.82,4.76,97
03/17/2006,135.88,3.45,3.49,3.37,15.57,3.82,4.76,91
03/16/2006,136.02,3.41,3.49,3.38,15.61,3.83,4.76,100
03/15/2006,136.08,3.4,3.5,3.38,15.63,3.83,4.76,100
03/14/2006,136.15,3.37,3.5,3.39,15.7,3.83,4.76,100
03/13/2006,135.98,3.41,3.51,3.39,15.71,3.84,4.76,100
03/10/2006,136.01,3.4,3.51,3.39,15.73,3.84,4.76,100
03/09/2006,136.14,3.37,3.51,3.4,15.76,3.85,4.76,100
03/08/2006,136.13,3.37,3.51,3.4,15.78,3.85,4.76,100
03/07/2006,136.18,3.35,3.52,3.41,15.85,3.85,4.76,100
03/06/2006,136.2,3.34,3.53,3.41,15.88,3.85,4.76,100
03/03/2006,136.19,3.34,3.53,3.41,15.9,3.86,4.76,76
03/02/2006,136.34,3.31,3.53,3.42,15.93,3.87,4.76,100
03/01/2006,136.58,3.25,3.49,3.38,15.63,3.81,4.66,94
02/28/2006,136.57,3.24,3.5,3.39,15.69,3.82,4.66,84
02/27/2006,136.59,3.24,3.5,3.39,15.71,3.82,4.66,100
02/24/2006,136.74,3.2,3.51,3.4,15.75,3.83,4.66,100
02/23/2006,136.8,3.19,3.51,3.4,15.77,3.83,4.66,100
02/22/2006,136.99,3.14,3.51,3.41,15.81,3.83,4.66,100
02/21/2006,136.93,3.15,3.52,3.41,15.87,3.84,4.66,100
02/20/2006,137.06,3.12,3.52,3.42,15.9,3.84,4.66,100
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
02/15/2006,136.86,3.15,3.53,3.42,15.95,3.85,4.66,100
02/14/2006,136.69,3.18,3.54,3.43,16,3.86,4.66,100
02/13/2006,136.7,3.18,3.54,3.43,16.02,3.86,4.66,100
02/10/2006,136.89,3.13,3.55,3.44,16.06,3.87,4.66,100
02/09/2006,136.63,3.19,3.55,3.44,16.06,3.87,4.66,100
02/08/2006,136.65,3.18,3.55,3.44,16.09,3.87,4.66,100
02/07/2006,136.7,3.16,3.56,3.45,16.15,3.87,4.66,100
02/06/2006,136.65,3.17,3.56,3.45,16.17,3.88,4.66,100
02/03/2006,136.42,3.22,3.56,3.45,16.18,3.89,4.66,90
02/02/2006,136.36,3.23,3.57,3.45,16.19,3.89,4.66,100
02/01/2006,136.5,3.19,3.57,3.46,16.25,3.89,4.67,83
01/31/2006,136.53,3.18,3.58,3.47,16.32,3.9,4.67,100
01/30/2006,136.51,3.18,3.58,3.47,16.34,3.9,4.67,100
01/27/2006,136.68,3.14,3.59,3.48,16.37,3.91,4.67,100
01/26/2006,136.77,3.12,3.59,3.48,16.4,3.91,4.67,100
01/25/2006,136.79,3.12,3.59,3.48,16.41,3.91,4.67,100
01/24/2006,136.87,3.09,3.6,3.49,16.48,3.92,4.67,100
01/23/2006,136.82,3.1,3.6,3.49,16.5,3.92,4.67,83
01/20/2006,136.93,3.07,3.6,3.49,16.53,3.93,4.67,100
01/19/2006,136.98,3.06,3.6,3.5,16.55,3.93,4.67,100
01/18/2006,137.26,3,3.61,3.5,16.6,3.93,4.67,67
01/17/2006,137.38,2.97,3.62,3.51,16.67,3.94,4.67,100
01/16/2006,137.3,2.98,3.62,3.51,16.69,3.94,4.67,100
01/13/2006,137.31,2.98,3.62,3.52,16.71,3.95,4.67,100
01/12/2006,137.28,2.98,3.62,3.52,16.73,3.95,4.67,100
01/11/2006,137.11,3.02,3.63,3.52,16.74,3.95,4.67,100
01/10/2006,137.22,2.99,3.63,3.52,16.78,3.96,4.67,100
01/09/2006,137.39,2.95,3.63,3.53,16.81,3.96,4.67,100
01/06/2006,137.36,2.95,3.63,3.53,16.83,3.97,4.67,100
01/05/2006,137.39,2.94,3.64,3.53,16.85,3.97,4.67,69
01/04/2006,137.24,2.97,3.64,3.53,16.87,3.97,4.67,93
01/03/2006,136.72,3.07,3.65,3.54,16.89,3.97,4.67,77
01/02/2006,136.72,3.05,3.38,3.28,14.67,3.66,4.5,100
12/30/2005,136.99,2.98,3.38,3.29,14.71,3.67,4.5,18
12/29/2005,136.84,3.02,3.35,3.25,14.56,3.67,4.5,60
12/28/2005,136.91,3,3.35,3.25,14.58,3.67,4.5,100
12/27/2005,136.72,3.03,3.36,3.26,14.63,3.68,4.5,35
12/23/2005,136.66,3.05,3.36,3.26,14.65,3.69,4.5,18
12/22/2005,136.62,3.05,3.37,3.27,14.66,3.69,4.5,100
12/21/2005,136.66,3.04,3.37,3.27,14.69,3.69,4.5,100
12/20/2005,136.78,3,3.38,3.28,14.78,3.69,4.5,100
12/19/2005,136.85,2.98,3.38,3.28,14.81,3.7,4.5,100
12/16/2005,136.89,2.97,3.39,3.29,14.83,3.71,4.5,100
12/15/2005,136.83,2.99,3.39,3.29,14.85,3.71,4.5,100
12/14/2005,136.84,2.98,3.39,3.29,14.87,3.71,4.5,100
12/13/2005,136.72,3,3.4,3.3,14.92,3.71,4.5,100
12/12/2005,136.71,3,3.4,3.3,14.94,3.72,4.5,100
12/09/2005,136.71,3,3.4,3.31,14.96,3.72,4.5,78
12/08/2005,136.91,2.95,3.41,3.31,15,3.73,4.5,95
12/07/2005,137.01,2.93,3.41,3.31,15.03,3.73,4.5,100
12/06/2005,136.96,2.93,3.42,3.32,15.09,3.73,4.5,100
12/05/2005,136.89,2.94,3.42,3.32,15.1,3.74,4.5,100
12/02/2005,136.88,2.94,3.42,3.33,15.12,3.74,4.5,100
12/01/2005,136.92,2.93,3.43,3.33,15.16,3.75,4.5,99
11/30/2005,136.58,3,3.43,3.33,15.16,3.75,4.5,87
11/29/2005,136.73,2.96,3.44,3.34,15.23,3.75,4.5,100
11/28/2005,136.69,2.97,3.44,3.34,15.25,3.76,4.5,100
11/25/2005,136.8,2.94,3.44,3.35,15.28,3.76,4.5,100
11/24/2005,136.83,2.93,3.45,3.35,15.3,3.77,4.5,65
11/23/2005,136.5,3,3.45,3.35,15.3,3.77,4.5,100
11/22/2005,136.3,3.04,3.46,3.36,15.35,3.77,4.5,100
11/21/2005,136.13,3.08,3.46,3.36,15.36,3.78,4.5,100
11/18/2005,136.14,3.07,3.46,3.36,15.38,3.78,4.5,95
11/17/2005,136.57,2.97,3.47,3.37,15.43,3.79,4.5,100
11/16/2005,136.76,2.93,3.47,3.37,15.47,3.79,4.5,100
11/15/2005,136.28,3.03,3.48,3.38,15.49,3.79,4.5,100
11/14/2005,136.4,3,3.48,3.38,15.53,3.79,4.5,100
11/11/2005,136.32,3.01,3.48,3.38,15.54,3.8,4.5,100
11/10/2005,136.23,3.03,3.49,3.38,15.55,3.81,4.5,100
11/09/2005,136.26,3.02,3.49,3.39,15.58,3.81,4.5,100
11/08/2005,136.42,2.98,3.5,3.4,15.65,3.81,4.5,100
11/07/2005,136.34,3,3.5,3.4,15.67,3.81,4.5,100
11/04/2005,136.59,2.94,3.5,3.4,15.71,3.82,4.5,100
11/03/2005,136.56,2.94,3.51,3.4,15.73,3.82,4.5,100
11/02/2005,136.48,2.96,3.51,3.41,15.75,3.83,4.5,100
11/01/2005,136.72,2.9,3.52,3.42,15.84,3.83,4.51,82
10/31/2005,136.73,2.89,3.52,3.42,15.87,3.84,4.51,94
10/28/2005,136.83,2.87,3.52,3.42,15.89,3.84,4.51,100
10/27/2005,136.91,2.85,3.53,3.43,15.92,3.85,4.51,100
10/26/2005,136.88,2.86,3.52,3.42,15.89,3.85,4.51,100
10/25/2005,137.28,2.76,3.53,3.43,15.99,3.85,4.51,90
10/24/2005,137.52,2.71,3.53,3.44,16.03,3.85,4.51,100
10/21/2005,137.47,2.72,3.53,3.44,16.05,3.86,4.51,100
10/20/2005,137.22,2.77,3.53,3.44,16.05,3.87,4.51,97
10/19/2005,137.47,2.71,3.54,3.44,16.09,3.87,4.51,97
10/18/2005,137.26,2.75,3.55,3.45,16.14,3.87,4.51,100
10/17/2005,137.26,2.75,3.55,3.45,16.16,3.87,4.51,100
10/14/2005,137.37,2.72,3.55,3.46,16.19,3.88,4.51,100
10/13/2005,137.34,2.73,3.55,3.46,16.21,3.88,4.51,100
10/12/2005,137.51,2.69,3.56,3.46,16.24,3.89,4.51,100
10/11/2005,137.53,2.68,3.57,3.47,16.31,3.89,4.51,100
10/10/2005,137.6,2.66,3.57,3.48,16.34,3.89,4.51,100
10/07/2005,137.5,2.68,3.57,3.48,16.35,3.9,4.51,100
10/06/2005,137.66,2.65,3.57,3.48,16.39,3.9,4.51,100
10/05/2005,137.65,2.65,3.58,3.48,16.41,3.91,4.51,60
10/04/2005,137.64,2.64,3.58,3.49,16.47,3.91,4.51,85
10/03/2005,137.58,2.65,3.59,3.49,16.48,3.91,4.51,53
09/30/2005,137.74,2.62,3.59,3.5,16.51,3.92,4.51,62
09/29/2005,137.71,2.62,3.59,3.5,16.53,3.92,4.51,100
09/28/2005,137.9,2.58,3.59,3.5,16.57,3.92,4.51,100
09/27/2005,138.04,2.55,3.6,3.51,16.65,3.93,4.51,92
09/26/2005,138.01,2.55,3.61,3.52,16.67,3.93,4.51,100
09/23/2005,138.29,2.49,3.61,3.52,16.71,3.94,4.51,100
09/22/2005,138.49,2.45,3.61,3.53,16.75,3.94,4.51,100
09/21/2005,138.46,2.45,3.61,3.53,16.77,3.94,4.51,100
09/20/2005,138.3,2.48,3.62,3.53,16.82,3.95,4.51,100
09/19/2005,138.14,2.51,3.62,3.54,16.83,3.95,4.51,100
09/16/2005,138.07,2.52,3.63,3.54,16.85,3.96,4.51,96
09/15/2005,138.16,2.5,3.63,3.54,16.88,3.96,4.51,100
09/14/2005,138.31,2.47,3.63,3.55,16.91,3.96,4.51,100
09/13/2005,138.24,2.48,3.64,3.55,16.97,3.97,4.51,100
09/12/2005,138.22,2.48,3.64,3.56,16.99,3.97,4.51,100
09/09/2005,138.48,2.42,3.65,3.56,17.03,3.98,4.51,100
09/08/2005,138.46,2.43,3.65,3.56,17.05,3.98,4.51,100
09/07/2005,138.39,2.44,3.65,3.57,17.07,3.98,4.51,100
09/06/2005,138.41,2.43,3.66,3.57,17.14,3.99,4.51,81
09/05/2005,138.53,2.4,3.66,3.58,17.17,3.99,4.51,100
09/02/2005,138.47,2.41,3.67,3.58,17.19,4,4.51,100
09/01/2005,138.33,2.44,3.66,3.57,17.09,3.99,4.54,99
08/31/2005,138.09,2.49,3.66,3.57,17.1,3.99,4.54,52
08/30/2005,137.82,2.54,3.67,3.58,17.14,3.99,4.54,76
08/29/2005,137.89,2.52,3.67,3.58,17.17,4,4.54,97
08/26/2005,137.94,2.51,3.67,3.58,17.2,4,4.54,96
08/25/2005,137.96,2.5,3.68,3.59,17.22,4.01,4.54,100
08/24/2005,137.87,2.52,3.68,3.59,17.23,4.01,4.54,100
08/23/2005,137.75,2.54,3.69,3.59,17.29,4.01,4.54,100
08/22/2005,137.72,2.54,3.69,3.6,17.31,4.02,4.54,100
08/19/2005,137.78,2.53,3.69,3.6,17.34,4.02,4.54,100
08/18/2005,137.75,2.53,3.69,3.6,17.36,4.03,4.54,100
08/17/2005,137.68,2.54,3.7,3.6,17.38,4.03,4.54,100
08/16/2005,137.57,2.56,3.7,3.61,17.44,4.03,4.54,100
08/15/2005,137.41,2.59,3.71,3.61,17.45,4.03,4.54,100
08/12/2005,137.25,2.62,3.71,3.61,17.46,4.04,4.54,100
08/11/2005,137.03,2.66,3.71,3.62,17.46,4.05,4.54,100
08/10/2005,137,2.67,3.71,3.62,17.48,4.05,4.54,100
08/09/2005,136.88,2.69,3.72,3.63,17.54,4.05,4.54,100
08/08/2005,136.85,2.69,3.73,3.63,17.56,4.05,4.54,100
08/05/2005,136.86,2.68,3.73,3.63,17.59,4.06,4.54,100
08/04/2005,137.09,2.64,3.73,3.64,17.63,4.06,4.54,100
08/03/2005,137.05,2.64,3.73,3.64,17.65,4.07,4.54,99
08/02/2005,137.04,2.64,3.74,3.65,17.71,4.07,4.54,100
08/01/2005,137.15,2.61,3.75,3.65,17.77,4.08,4.54,99
07/29/2005,137.44,2.55,3.75,3.66,17.81,4.08,4.54,59
07/28/2005,137.43,2.56,3.75,3.66,17.84,4.09,4.54,100
07/27/2005,137.51,2.54,3.76,3.66,17.86,4.09,4.54,100
07/26/2005,137.34,2.57,3.76,3.66,17.89,4.09,4.54,88
07/25/2005,137.5,2.53,3.76,3.67,17.92,4.09,4.54,100
07/22/2005,137.44,2.54,3.76,3.67,17.94,4.1,4.54,100
07/21/2005,137.3,2.57,3.77,3.67,17.95,4.11,4.54,100
07/20/2005,137.19,2.59,3.77,3.67,17.97,4.11,4.54,96
07/19/2005,137.2,2.58,3.78,3.68,18.04,4.11,4.54,100
07/18/2005,137.29,2.56,3.78,3.69,18.07,4.11,4.54,100
07/15/2005,137.11,2.6,3.78,3.69,18.08,4.12,4.54,100
07/14/2005,137.16,2.58,3.78,3.69,18.1,4.12,4.54,100
07/13/2005,137.29,2.55,3.79,3.69,18.14,4.13,4.54,100
07/12/2005,137.35,2.54,3.8,3.7,18.21,4.13,4.54,100
07/11/2005,137.4,2.53,3.79,3.69,18.17,4.13,4.54,100
07/08/2005,137.61,2.48,3.79,3.7,18.21,4.14,4.54,100
07/07/2005,137.62,2.48,3.79,3.7,18.24,4.14,4.54,85
07/06/2005,137.37,2.53,3.79,3.7,18.24,4.15,4.54,100
07/05/2005,137.33,2.53,3.8,3.71,18.3,4.15,4.54,100
07/04/2005,137.63,2.47,3.81,3.71,18.35,4.15,4.54,100
07/01/2005,137.88,2.4,3.74,3.65,17.77,4.07,4.52,87
06/30/2005,137.87,2.4,3.74,3.65,17.79,4.07,4.52,100
06/29/2005,137.93,2.39,3.74,3.65,17.82,4.07,4.52,100
06/28/2005,137.75,2.42,3.75,3.66,17.87,4.08,4.52,79
06/27/2005,137.9,2.39,3.75,3.66,17.9,4.08,4.52,100
06/24/2005,137.79,2.41,3.75,3.67,17.92,4.09,4.52,100
06/23/2005,137.73,2.42,3.76,3.67,17.94,4.09,4.52,100
06/22/2005,137.77,2.41,3.76,3.67,17.96,4.09,4.52,100
06/21/2005,137.49,2.46,3.77,3.68,18.01,4.09,4.52,100
06/20/2005,136.98,2.56,3.77,3.68,17.99,4.1,4.52,100
06/17/2005,136.9,2.57,3.77,3.68,18.01,4.11,4.52,100
06/16/2005,136.78,2.59,3.77,3.68,18.02,4.11,4.52,100
06/15/2005,137.03,2.54,3.78,3.68,18.07,4.11,4.52,100
06/14/2005,137.36,2.47,3.79,3.7,18.16,4.11,4.52,100
06/13/2005,137.39,2.46,3.79,3.7,18.19,4.12,4.52,100
06/10/2005,137.41,2.46,3.79,3.7,18.21,4.12,4.52,100
06/09/2005,137.5,2.44,3.8,3.71,18.24,4.13,4.52,30
06/08/2005,137.61,2.42,3.8,3.71,18.27,4.13,4.52,100
06/07/2005,137.42,2.45,3.81,3.72,18.33,4.13,4.52,100
06/06/2005,137.19,2.49,3.81,3.72,18.33,4.14,4.52,100
06/03/2005,137.3,2.47,3.81,3.72,18.37,4.14,4.52,100
06/02/2005,137.04,2.52,3.81,3.72,18.37,4.15,4.52,100
06/01/2005,137.01,2.52,3.79,3.7,18.19,4.12,4.5,40
05/31/2005,136.76,2.56,3.8,3.71,18.24,4.13,4.5,85
05/30/2005,136.54,2.6,3.8,3.71,18.25,4.13,4.5,100
05/27/2005,136.55,2.6,3.81,3.71,18.27,4.14,4.5,100
05/26/2005,136.46,2.61,3.81,3.71,18.29,4.14,4.5,100
05/25/2005,136.56,2.59,3.81,3.72,18.32,4.14,4.5,100
05/24/2005,136.42,2.61,3.82,3.72,18.38,4.14,4.5,100
05/23/2005,136.13,2.67,3.82,3.72,18.38,4.15,4.5,100
05/20/2005,136.05,2.68,3.82,3.72,18.4,4.16,4.5,100
05/19/2005,136.27,2.64,3.83,3.73,18.44,4.16,4.5,100
05/18/2005,136.33,2.62,3.83,3.73,18.46,4.16,4.5,100
05/17/2005,136.21,2.64,3.84,3.74,18.52,4.16,4.5,100
05/16/2005,136.22,2.64,3.84,3.74,18.55,4.17,4.5,100
05/13/2005,136.25,2.63,3.84,3.75,18.57,4.17,4.5,100
05/12/2005,136.16,2.65,3.85,3.75,18.59,4.18,4.5,100
05/11/2005,136.18,2.64,3.85,3.75,18.62,4.18,4.5,100
05/10/2005,136.07,2.66,3.86,3.76,18.68,4.18,4.5,100
05/09/2005,135.76,2.71,3.86,3.76,18.68,4.19,4.5,100
05/06/2005,135.78,2.71,3.86,3.76,18.7,4.19,4.5,100
05/05/2005,135.95,2.67,3.87,3.77,18.74,4.2,4.5,100
05/04/2005,135.88,2.69,3.87,3.77,18.76,4.2,4.5,100
05/03/2005,136.01,2.65,3.88,3.78,18.84,4.2,4.5,100
05/02/2005,135.85,2.66,3.76,3.67,17.94,4.07,4.56,80
04/29/2005,135.69,2.69,3.77,3.67,17.95,4.08,4.56,100
04/28/2005,135.77,2.68,3.77,3.67,17.98,4.08,4.56,100
04/27/2005,135.67,2.69,3.77,3.67,17.99,4.09,4.56,100
04/26/2005,135.55,2.71,3.77,3.67,17.99,4.09,4.56,100
04/25/2005,135.45,2.73,3.77,3.67,18.01,4.09,4.56,100
04/22/2005,135.4,2.74,3.77,3.67,18.03,4.1,4.56,100
04/21/2005,135.28,2.76,3.77,3.67,18.04,4.1,4.56,63
04/20/2005,135.4,2.73,3.78,3.68,18.07,4.11,4.56,100
04/19/2005,135.34,2.74,3.74,3.64,17.92,4.11,4.56,100
04/18/2005,135.3,2.75,3.75,3.65,17.94,4.11,4.56,100
04/15/2005,135.15,2.77,3.75,3.65,17.95,4.12,4.56,100
04/14/2005,134.88,2.83,3.75,3.65,17.94,4.12,4.56,100
04/13/2005,134.88,2.82,3.75,3.65,17.96,4.13,4.56,100
04/12/2005,134.75,2.84,3.76,3.65,18.02,4.13,4.56,100
04/11/2005,134.77,2.84,3.76,3.66,18.04,4.13,4.56,100
04/08/2005,134.71,2.85,3.76,3.66,18.06,4.14,4.56,100
04/07/2005,134.7,2.85,3.77,3.66,18.08,4.14,4.56,100
04/06/2005,134.53,2.88,3.77,3.66,18.09,4.14,4.56,100
04/05/2005,134.44,2.89,3.78,3.67,18.15,4.15,4.56,100
04/04/2005,134.4,2.9,3.78,3.67,18.17,4.15,4.56,100
04/01/2005,134.41,2.85,3.57,3.47,16.4,3.89,4.57,82
03/31/2005,134.14,2.91,3.57,3.47,16.4,3.9,4.57,100
03/30/2005,133.82,2.97,3.57,3.47,16.4,3.9,4.57,100
03/29/2005,133.69,2.99,3.58,3.48,16.46,3.9,4.57,100
03/24/2005,133.73,2.98,3.58,3.48,16.48,3.92,4.57,100
03/23/2005,133.61,3.01,3.58,3.48,16.49,3.92,4.57,100
03/22/2005,133.8,2.96,3.59,3.48,16.53,3.92,4.57,100
03/21/2005,133.63,2.99,3.59,3.49,16.59,3.92,4.57,100
03/18/2005,133.72,2.97,3.6,3.49,16.62,3.93,4.57,100
03/17/2005,133.88,2.93,3.6,3.5,16.65,3.94,4.57,100
03/16/2005,133.77,2.95,3.6,3.5,16.67,3.94,4.57,100
03/15/2005,133.89,2.92,3.61,3.51,16.74,3.94,4.57,100
03/14/2005,133.7,2.96,3.61,3.51,16.75,3.94,4.57,100
03/11/2005,133.79,2.94,3.62,3.51,16.78,3.95,4.57,100
03/10/2005,133.77,2.94,3.62,3.52,16.8,3.95,4.57,100
03/09/2005,133.72,2.95,3.62,3.52,16.82,3.96,4.57,100
03/08/2005,133.93,2.9,3.63,3.53,16.9,3.96,4.57,100
03/07/2005,133.99,2.88,3.63,3.53,16.93,3.96,4.57,100
03/04/2005,133.82,2.91,3.64,3.53,16.94,3.97,4.57,99
03/03/2005,133.57,2.97,3.64,3.53,16.94,3.97,4.57,100
03/02/2005,133.36,3.01,3.64,3.53,16.94,3.98,4.57,100
03/01/2005,133.46,2.97,3.61,3.5,16.71,3.94,4.64,55
02/28/2005,133.5,2.96,3.61,3.51,16.73,3.94,4.64,100
02/25/2005,133.4,2.98,3.61,3.51,16.75,3.95,4.64,100
02/24/2005,133.56,2.94,3.62,3.51,16.78,3.95,4.64,100
02/23/2005,133.62,2.93,3.62,3.52,16.81,3.96,4.64,100
02/22/2005,133.47,2.95,3.63,3.52,16.86,3.96,4.64,72
02/21/2005,133.45,2.96,3.63,3.53,16.88,3.96,4.64,100
02/18/2005,133.53,2.94,3.63,3.53,16.91,3.97,4.64,100
02/17/2005,133.73,2.89,3.64,3.53,16.95,3.97,4.64,100
02/16/2005,134.08,2.82,3.64,3.54,17,3.97,4.64,98
02/15/2005,133.97,2.83,3.65,3.55,17.06,3.98,4.64,100
02/14/2005,134.06,2.81,3.65,3.55,17.09,3.98,4.64,100
02/11/2005,134.19,2.78,3.65,3.56,17.12,3.99,4.64,100
02/10/2005,134.21,2.78,3.66,3.56,17.15,3.99,4.64,100
02/09/2005,134.08,2.8,3.66,3.56,17.16,3.99,4.64,100
02/08/2005,133.86,2.84,3.67,3.57,17.21,4,4.64,100
02/07/2005,133.91,2.83,3.67,3.57,17.23,4,4.64,100
02/04/2005,133.92,2.82,3.67,3.57,17.26,4.01,4.64,100
02/03/2005,133.67,2.87,3.68,3.57,17.26,4.01,4.64,100
02/02/2005,133.89,2.83,3.68,3.58,17.3,4.01,4.64,100
02/01/2005,133.91,2.82,3.7,3.6,17.49,4.03,4.64,72
01/31/2005,133.81,2.83,3.7,3.6,17.51,4.03,4.64,98
01/28/2005,133.85,2.82,3.71,3.61,17.53,4.04,4.64,100
01/27/2005,133.58,2.88,3.71,3.61,17.53,4.05,4.64,100
01/26/2005,133.74,2.84,3.71,3.61,17.57,4.05,4.64,100
01/25/2005,133.93,2.8,3.71,3.61,17.61,4.05,4.64,100
01/24/2005,133.86,2.81,3.71,3.61,17.62,4.05,4.64,100
01/21/2005,133.68,2.84,3.72,3.61,17.63,4.06,4.64,100
01/20/2005,133.64,2.85,3.72,3.62,17.65,4.06,4.64,100
01/19/2005,133.85,2.81,3.72,3.62,17.69,4.07,4.64,100
01/18/2005,133.69,2.83,3.73,3.63,17.75,4.07,4.64,100
01/17/2005,133.8,2.81,3.73,3.63,17.78,4.07,4.64,100
01/14/2005,133.69,2.83,3.74,3.63,17.79,4.08,4.64,100
01/13/2005,133.75,2.81,3.74,3.64,17.82,4.08,4.64,100
01/12/2005,133.49,2.87,3.74,3.64,17.82,4.09,4.64,100
01/11/2005,133.48,2.86,3.74,3.64,17.85,4.09,4.64,100
01/10/2005,133.52,2.85,3.74,3.64,17.87,4.09,4.64,100
01/07/2005,133.55,2.84,3.75,3.64,17.9,4.1,4.64,100
01/06/2005,133.35,2.88,3.75,3.64,17.91,4.1,4.64,100
01/05/2005,133.02,2.95,3.75,3.64,17.9,4.11,4.64,87
01/04/2005,133.14,2.92,3.76,3.65,17.98,4.11,4.64,87
01/03/2005,133.09,2.85,3.42,3.32,15.08,3.7,4.66,100
12/31/2004,132.98,2.88,3.42,3.32,15.09,3.71,4.66,0
12/30/2004,132.92,2.89,3.42,3.33,15.1,3.71,4.66,45
12/29/2004,132.94,2.88,3.42,3.33,15.13,3.72,4.66,86
12/28/2004,133.35,2.78,3.4,3.3,15.07,3.72,4.66,33
12/27/2004,133.23,2.8,3.4,3.31,15.1,3.72,4.66,100
12/24/2004,133.3,2.79,3.4,3.31,15.12,3.73,4.66,0
12/23/2004,133.3,2.79,3.41,3.31,15.14,3.73,4.66,90
12/22/2004,133.12,2.82,3.41,3.32,15.15,3.73,4.66,100
12/21/2004,133.15,2.81,3.42,3.32,15.2,3.74,4.66,100
12/20/2004,133.38,2.76,3.42,3.33,15.25,3.74,4.66,100
12/17/2004,133.15,2.8,3.42,3.33,15.26,3.75,4.66,100
12/16/2004,133.43,2.74,3.43,3.34,15.3,3.75,4.66,100
12/15/2004,133.64,2.69,3.43,3.34,15.34,3.75,4.66,100
12/14/2004,133.5,2.72,3.44,3.35,15.39,3.76,4.66,100
12/13/2004,133.47,2.72,3.44,3.35,15.41,3.76,4.66,100
12/10/2004,133.5,2.71,3.44,3.35,15.43,3.77,4.66,99
12/09/2004,133.48,2.71,3.45,3.36,15.45,3.77,4.66,100
12/08/2004,133.26,2.76,3.45,3.36,15.46,3.77,4.66,100
12/07/2004,133.33,2.74,3.46,3.37,15.53,3.78,4.66,100
12/06/2004,133.2,2.77,3.46,3.37,15.54,3.78,4.66,100
12/03/2004,132.94,2.82,3.46,3.37,15.54,3.79,4.66,53
12/02/2004,132.76,2.86,3.46,3.37,15.55,3.79,4.66,100
12/01/2004,132.96,2.81,3.47,3.37,15.57,3.79,4.66,17
11/30/2004,132.82,2.84,3.47,3.38,15.63,3.79,4.66,100
11/29/2004,132.65,2.87,3.48,3.38,15.64,3.8,4.66,100
11/26/2004,132.83,2.83,3.48,3.38,15.67,3.8,4.66,100
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
11/23/2004,132.58,2.87,3.49,3.4,15.76,3.81,4.66,100
11/22/2004,132.54,2.88,3.5,3.4,15.78,3.82,4.66,100
11/19/2004,132.42,2.9,3.5,3.4,15.79,3.82,4.66,100
11/18/2004,132.26,2.94,3.5,3.4,15.8,3.83,4.66,100
11/17/2004,132.42,2.9,3.5,3.41,15.83,3.83,4.66,100
11/16/2004,132.43,2.89,3.51,3.41,15.9,3.83,4.66,100
11/15/2004,132.51,2.87,3.52,3.42,15.93,3.83,4.66,100
11/12/2004,132.37,2.9,3.52,3.42,15.94,3.84,4.66,84
11/11/2004,132.29,2.91,3.52,3.42,15.95,3.85,4.66,100
11/10/2004,132.1,2.95,3.52,3.42,15.96,3.85,4.66,100
11/09/2004,131.98,2.97,3.53,3.43,16.02,3.85,4.66,100
11/08/2004,131.78,3.02,3.53,3.43,16.02,3.85,4.66,100
11/05/2004,131.83,3,3.54,3.43,16.05,3.86,4.66,100
11/04/2004,132.09,2.94,3.54,3.44,16.09,3.86,4.66,100
11/03/2004,131.84,2.99,3.54,3.44,16.09,3.87,4.66,100
11/02/2004,131.84,2.99,3.55,3.45,16.16,3.87,4.66,100
11/01/2004,131.94,2.96,3.55,3.45,16.18,3.87,4.66,87
10/29/2004,131.89,2.97,3.56,3.45,16.2,3.88,4.66,15
10/28/2004,131.73,3.01,3.56,3.45,16.21,3.88,4.66,100
10/27/2004,132.11,2.92,3.56,3.46,16.26,3.89,4.66,97
10/26/2004,132.11,2.91,3.56,3.45,16.26,3.89,4.66,59
10/25/2004,132.08,2.92,3.56,3.46,16.28,3.89,4.66,100
10/22/2004,131.83,2.97,3.56,3.46,16.28,3.9,4.66,86
10/21/2004,131.86,2.96,3.56,3.46,16.31,3.9,4.66,100
10/20/2004,131.88,2.95,3.57,3.46,16.33,3.91,4.66,100
10/19/2004,131.63,3,3.57,3.47,16.38,3.91,4.66,100
10/18/2004,131.72,2.98,3.58,3.47,16.41,3.91,4.66,100
10/15/2004,131.71,2.98,3.58,3.48,16.43,3.92,4.66,99
10/14/2004,131.57,3.01,3.58,3.48,16.44,3.92,4.66,100
10/13/2004,131.42,3.04,3.58,3.48,16.45,3.92,4.66,100
10/12/2004,131.49,3.01,3.59,3.49,16.52,3.93,4.66,100
10/11/2004,131.26,3.06,3.6,3.49,16.52,3.93,4.66,100
10/08/2004,131.26,3.06,3.6,3.49,16.54,3.94,4.66,83
10/07/2004,130.9,3.14,3.6,3.49,16.54,3.94,4.66,100
10/06/2004,130.91,3.13,3.6,3.49,16.56,3.94,4.66,100
10/05/2004,130.82,3.14,3.61,3.5,16.62,3.95,4.66,45
10/04/2004,130.65,3.18,3.61,3.5,16.63,3.95,4.66,88
10/01/2004,,3.1,3.41,3.31,15.01,3.72,4.73,0
09/30/2004,,3.09,3.41,3.31,15.03,3.72,4.73,0
09/29/2004,,3.09,3.41,3.31,15.05,3.73,4.73,0
09/28/2004,,3.05,3.42,3.32,15.12,3.73,4.73,0
09/27/2004,,3.06,3.42,3.32,15.14,3.73,4.73,0
09/24/2004,,3.09,3.43,3.32,15.15,3.74,4.73,0
09/23/2004,,3.03,3.43,3.33,15.19,3.74,4.73,0
09/22/2004,,3.12,3.43,3.33,15.18,3.75,4.73,0
09/21/2004,,3.13,3.44,3.34,15.24,3.75,4.73,0
09/20/2004,,3.11,3.44,3.34,15.26,3.75,4.73,0
09/17/2004,,3.13,3.45,3.34,15.28,3.76,4.73,0
09/16/2004,,3.17,3.45,3.34,15.29,3.76,4.73,0
09/15/2004,,3.16,3.45,3.34,15.31,3.76,4.73,0
09/14/2004,,3.16,3.46,3.35,15.37,3.77,4.73,0
09/13/2004,,3.18,3.46,3.35,15.38,3.77,4.73,0
09/10/2004,,3.14,3.46,3.36,15.42,3.78,4.73,0
09/09/2004,,3.2,3.47,3.36,15.42,3.78,4.73,0
09/08/2004,,3.28,3.47,3.36,15.41,3.78,4.73,0
09/07/2004,,3.25,3.48,3.37,15.48,3.79,4.73,0
09/06/2004,,3.22,3.48,3.37,15.51,3.79,4.73,0
09/03/2004,,3.21,3.48,3.37,15.54,3.8,4.73,0
09/02/2004,,3.1,3.49,3.38,15.6,3.8,4.73,0
09/01/2004,,3.06,3.49,3.38,15.61,3.8,4.73,0
08/31/2004,,3.1,3.49,3.39,15.65,3.8,4.73,0
08/30/2004,,3.1,3.5,3.39,15.67,3.81,4.73,0
08/27/2004,,3.11,3.5,3.39,15.69,3.81,4.73,0
08/26/2004,,3.12,3.5,3.4,15.71,3.82,4.73,0
08/25/2004,,3.14,3.51,3.4,15.72,3.82,4.73,0
08/24/2004,,3.17,3.51,3.41,15.77,3.82,4.73,0
08/23/2004,,3.15,3.52,3.41,15.8,3.82,4.73,0
08/20/2004,,3.11,3.52,3.41,15.83,3.83,4.73,0
08/19/2004,,3.12,3.52,3.42,15.85,3.84,4.73,0
08/18/2004,,3.09,3.52,3.42,15.88,3.84,4.73,0
08/17/2004,,3.12,3.53,3.43,15.94,3.84,4.73,0
08/16/2004,,3.11,3.54,3.43,15.96,3.84,4.73,0
08/13/2004,,3.08,3.54,3.43,15.99,3.85,4.73,0
08/12/2004,,3.14,3.54,3.43,15.99,3.85,4.73,0
08/11/2004,,3.15,3.54,3.44,16.01,3.86,4.73,0
08/10/2004,,3.11,3.55,3.44,16.08,3.86,4.73,0
08/09/2004,,3.12,3.55,3.45,16.1,3.86,4.73,0
08/06/2004,,3.12,3.56,3.45,16.12,3.87,4.73,0
08/05/2004,,3.22,3.56,3.45,16.11,3.87,4.73,0
08/04/2004,,3.26,3.56,3.45,16.11,3.88,4.73,0
08/03/2004,,3.27,3.57,3.46,16.17,3.88,4.73,0
08/02/2004,,3.26,3.55,3.44,16.01,3.86,4.74,0
07/30/2004,,3.3,3.55,3.44,16.02,3.87,4.74,0
07/29/2004,,3.37,3.55,3.44,16.01,3.87,4.74,0
07/28/2004,,3.41,3.56,3.44,16.02,3.87,4.74,0
07/27/2004,,3.36,3.56,3.45,16.1,3.87,4.74,0
07/26/2004,,3.35,3.57,3.45,16.12,3.88,4.74,0
07/23/2004,,3.32,3.57,3.46,16.16,3.88,4.74,0
07/22/2004,,3.32,3.57,3.46,16.18,3.89,4.74,0
07/21/2004,,3.33,3.58,3.46,16.19,3.89,4.74,0
07/20/2004,,3.27,3.58,3.47,16.28,3.89,4.74,0
07/19/2004,,3.25,3.59,3.47,16.31,3.9,4.74,0
07/16/2004,,3.24,3.59,3.48,16.33,3.9,4.74,0
07/15/2004,,3.32,3.59,3.48,16.32,3.91,4.74,0
07/14/2004,,3.31,3.6,3.48,16.35,3.91,4.74,0
07/13/2004,,3.33,3.6,3.49,16.4,3.91,4.74,0
07/12/2004,,3.27,3.61,3.49,16.44,3.91,4.74,0
07/09/2004,,3.28,3.6,3.49,16.44,3.92,4.74,0
07/08/2004,,3.28,3.61,3.49,16.46,3.93,4.74,0
07/07/2004,,3.3,3.61,3.49,16.47,3.93,4.74,0
07/06/2004,,3.3,3.62,3.5,16.54,3.93,4.74,0
07/05/2004,,3.31,3.62,3.5,16.55,3.93,4.74,0
07/02/2004,,3.31,3.62,3.51,16.58,3.94,4.74,0
07/01/2004,,3.4,3.63,3.51,16.56,3.94,4.72,0
06/30/2004,,3.42,3.63,3.51,16.57,3.94,4.72,0
06/29/2004,,3.48,3.63,3.51,16.6,3.34,4.72,0
06/28/2004,,3.43,3.64,3.51,16.64,3.34,4.72,0
06/25/2004,,3.4,3.64,3.52,16.67,3.34,4.72,0
06/24/2004,,3.38,3.64,3.52,16.7,3.34,4.72,0
06/23/2004,,3.46,3.64,3.52,16.69,3.35,4.72,0
06/22/2004,,3.46,3.65,3.53,16.75,3.35,4.72,0
06/21/2004,,3.45,3.65,3.53,16.78,3.35,4.72,0
06/18/2004,,3.46,3.66,3.53,16.79,3.35,4.72,0
06/17/2004,,3.53,3.66,3.53,16.79,3.35,4.72,0
06/16/2004,,3.48,3.66,3.54,16.83,3.35,4.72,0
06/15/2004,,3.49,3.67,3.55,16.89,3.35,4.72,0
06/14/2004,,3.54,3.67,3.55,16.89,3.35,4.72,0
06/11/2004,,3.52,3.67,3.55,16.92,3.35,4.72,0
06/10/2004,,3.48,3.68,3.55,16.95,3.35,4.72,0
06/09/2004,,3.42,3.68,3.56,17,3.35,4.72,0
06/08/2004,,3.43,3.69,3.57,17.06,3.35,4.72,0
06/07/2004,,3.44,3.69,3.57,17.08,3.35,4.72,0
06/04/2004,,3.44,3.69,3.57,17.1,3.35,4.72,0
06/03/2004,,3.43,3.7,3.57,17.12,3.35,4.72,0
06/02/2004,,3.39,3.7,3.58,17.16,3.35,4.72,0
06/01/2004,,3.39,3.71,3.59,17.25,3.35,4.72,0
05/31/2004,,3.39,3.71,3.59,17.27,3.35,4.72,0
05/28/2004,,3.32,3.72,3.6,17.32,3.35,4.72,0
05/27/2004,,3.3,3.72,3.6,17.35,3.35,4.72,0
05/26/2004,,3.35,3.72,3.6,17.35,3.35,4.72,0
05/25/2004,,3.37,3.73,3.61,17.41,3.35,4.72,0
05/24/2004,,3.41,3.73,3.61,17.42,3.35,4.72,0
05/21/2004,,3.35,3.74,3.62,17.46,3.35,4.72,0
05/20/2004,,3.4,3.74,3.62,17.47,3.35,4.72,0
05/19/2004,,3.42,3.74,3.62,17.48,3.35,4.72,0
05/18/2004,,3.35,3.75,3.63,17.57,3.35,4.72,0
05/17/2004,,3.34,3.75,3.63,17.6,3.35,4.72,0
05/14/2004,,3.38,3.76,3.63,17.6,3.35,4.72,0
05/13/2004,,3.43,3.76,3.63,17.61,3.35,4.72,0
05/12/2004,,3.38,3.76,3.64,17.65,3.35,4.72,0
05/11/2004,,3.38,3.77,3.65,17.71,3.35,4.72,0
05/10/2004,,3.36,3.77,3.65,17.74,3.35,4.72,0
05/07/2004,,3.35,3.78,3.65,17.77,3.35,4.72,0
05/06/2004,,3.25,3.78,3.66,17.83,3.35,4.72,0
05/05/2004,,3.19,3.78,3.67,17.87,3.35,4.72,0
05/04/2004,,3.21,3.79,3.67,17.93,3.35,4.72,0
05/03/2004,,3.23,3.81,3.69,18.06,3.36,4.71,0
04/30/2004,,3.25,3.81,3.69,18.07,3.46,4.71,0
04/29/2004,,3.24,3.81,3.69,18.1,3.46,4.71,0
04/28/2004,,3.26,3.81,3.69,18.11,3.46,4.71,0
04/27/2004,,3.26,3.81,3.69,18.14,3.46,4.71,0
04/26/2004,,3.25,3.82,3.7,18.16,3.46,4.71,0
04/23/2004,,3.22,3.82,3.7,18.2,3.71,4.71,0
04/22/2004,,3.19,3.82,3.7,18.23,3.71,4.71,0
04/21/2004,,3.24,3.82,3.7,18.23,3.71,4.71,0
04/20/2004,,3.2,3.79,3.67,18.1,3.71,4.71,0
04/19/2004,,3.14,3.79,3.68,18.15,3.71,4.71,0
04/16/2004,,3.16,3.8,3.68,18.17,3.74,4.71,0
04/15/2004,,3.2,3.8,3.68,18.17,3.74,4.71,0
04/14/2004,,3.22,3.8,3.68,18.18,3.74,4.71,0
04/13/2004,,3.17,3.8,3.69,18.25,3.74,4.71,0
04/08/2004,,3.1,3.81,3.69,18.3,3.74,4.71,0
04/07/2004,,3.09,3.81,3.69,18.3,3.74,4.71,0
04/06/2004,,3.11,3.81,3.69,18.32,3.74,4.71,0
04/05/2004,,3.16,3.82,3.7,18.41,3.74,4.71,0
04/02/2004,,3.11,3.82,3.71,18.45,3.74,4.71,0
04/01/2004,,2.89,3.59,3.49,16.56,3.49,4.87,0
03/31/2004,,2.87,3.59,3.49,16.59,3.49,4.87,0
03/30/2004,,2.85,3.6,3.5,16.66,3.49,4.87,0
03/29/2004,,2.86,3.6,3.5,16.68,3.49,4.87,0
03/26/2004,,2.77,3.61,3.51,16.73,3.59,4.87,0
03/25/2004,,2.76,3.61,3.51,16.76,3.59,4.87,0
03/24/2004,,2.79,3.61,3.51,16.77,3.59,4.87,0
03/23/2004,,2.84,3.6,3.5,16.72,3.59,4.87,0
03/22/2004,,2.82,3.6,3.51,16.75,3.59,4.87,0
03/19/2004,,2.84,3.61,3.51,16.77,3.59,4.87,0
03/18/2004,,2.85,3.61,3.51,16.78,3.59,4.87,0
03/17/2004,,2.83,3.61,3.51,16.81,3.59,4.87,0
03/16/2004,,2.88,3.62,3.52,16.86,3.59,4.87,0
03/15/2004,,2.87,3.62,3.52,16.88,3.59,4.87,0
03/12/2004,,2.88,3.63,3.52,16.9,3.59,4.87,0
03/11/2004,,2.88,3.63,3.53,16.92,3.59,4.87,0
03/10/2004,,2.9,3.63,3.53,16.93,3.59,4.87,0
03/09/2004,,2.87,3.64,3.54,17.01,3.59,4.87,0
03/08/2004,,2.87,3.64,3.54,17.03,3.59,4.87,0
03/05/2004,,2.93,3.64,3.54,17.03,3.59,4.87,0
03/04/2004,,3.12,3.65,3.54,16.98,3.59,4.87,0
03/03/2004,,3.11,3.65,3.54,17,3.59,4.87,0
03/02/2004,,3.03,3.66,3.55,17.1,3.59,4.87,0
03/01/2004,,2.93,3.47,3.37,15.56,3.27,4.97,0
02/27/2004,,2.94,3.47,3.37,15.58,3.37,4.97,0
02/26/2004,,2.96,3.47,3.37,15.59,3.37,4.97,0
02/25/2004,,2.98,3.47,3.37,15.61,3.37,4.97,0
02/24/2004,,3.01,3.48,3.37,15.64,3.37,4.97,0
02/23/2004,,3.05,3.48,3.38,15.64,3.37,4.97,0
02/20/2004,,3.05,3.48,3.38,15.66,3.37,4.97,0
02/19/2004,,3.05,3.48,3.38,15.68,3.37,4.97,0
02/18/2004,,2.98,3.49,3.39,15.73,3.37,4.97,0
02/17/2004,,3.02,3.5,3.39,15.78,3.37,4.97,0
02/16/2004,,3.04,3.5,3.39,15.79,3.37,4.97,0
02/13/2004,,3,3.5,3.4,15.82,3.37,4.97,0
02/12/2004,,3.05,3.5,3.4,15.83,3.37,4.97,0
02/11/2004,,3.13,3.51,3.4,15.82,3.37,4.97,0
02/10/2004,,3.09,3.51,3.41,15.9,3.37,4.97,0
02/09/2004,,3.08,3.52,3.41,15.92,3.37,4.97,0
02/06/2004,,3.1,3.52,3.41,15.94,3.37,4.97,0
02/05/2004,,3.15,3.52,3.41,15.94,3.37,4.97,0
02/04/2004,,3.16,3.52,3.42,15.96,3.37,4.97,0
02/03/2004,,3.17,3.53,3.42,16.01,3.37,4.97,0
02/02/2004,,3.22,3.51,3.4,15.8,3.35,5.01,0
01/30/2004,,3.24,3.51,3.4,15.81,3.38,5.01,0
01/29/2004,,3.23,3.51,3.4,15.83,3.38,5.01,0
01/28/2004,,3.11,3.52,3.41,15.9,3.38,5.01,0
01/27/2004,,3.14,3.52,3.41,15.92,3.38,5.01,0
01/26/2004,,3.12,3.52,3.41,15.95,3.38,5.01,0
01/23/2004,,3.07,3.52,3.42,15.99,3.38,5.01,0
01/22/2004,,3.13,3.53,3.42,15.99,3.38,5.01,0
01/21/2004,,3.13,3.53,3.42,16.01,3.38,5.01,0
01/20/2004,,3.14,3.54,3.43,16.07,3.38,5.01,0
01/19/2004,,3.16,3.54,3.43,16.08,3.38,5.01,0
01/16/2004,,3.1,3.54,3.44,16.12,3.38,5.01,0
01/15/2004,,3.15,3.54,3.44,16.12,3.39,5.01,0
01/14/2004,,3.17,3.55,3.44,16.14,3.39,5.01,0
01/13/2004,,3.13,3.56,3.45,16.22,3.39,5.01,0
01/12/2004,,3.13,3.56,3.45,16.24,3.39,5.01,0
01/09/2004,,3.13,3.56,3.45,16.25,3.39,5.01,0
01/08/2004,,3.23,3.56,3.45,16.23,3.39,5.01,0
01/07/2004,,3.26,3.56,3.45,16.24,3.39,5.01,0
01/06/2004,,3.29,3.57,3.46,16.29,3.39,5.01,0
01/05/2004,,3.36,3.57,3.46,16.29,3.39,5.01,0
01/02/2004,,3.23,3.35,3.25,14.51,3.4,5.3,0
12/31/2003,,3.29,3.36,3.25,14.51,3.4,5.3,0
12/30/2003,,3.29,3.36,3.25,14.52,3.4,5.3,0
12/29/2003,,3.24,3.37,3.26,14.59,3.4,5.3,0
12/24/2003,,3.25,3.33,3.23,14.47,3.4,5.3,0
12/23/2003,,3.25,3.33,3.23,14.47,3.4,5.3,0
12/22/2003,,3.26,3.34,3.23,14.5,3.4,5.3,0
12/19/2003,,3.26,3.35,3.24,14.57,3.4,5.3,0
12/18/2003,,3.25,3.35,3.25,14.62,3.4,5.3,0
12/17/2003,,3.25,3.36,3.25,14.64,3.4,5.3,0
12/16/2003,,3.3,3.36,3.26,14.69,3.4,5.3,0
12/15/2003,,3.32,3.37,3.26,14.7,3.4,5.3,0
12/12/2003,,3.32,3.37,3.26,14.72,3.4,5.3,0
12/11/2003,,3.42,3.37,3.26,14.71,3.4,5.3,0
12/10/2003,,3.39,3.37,3.26,14.74,3.4,5.3,0
12/09/2003,,3.4,3.38,3.27,14.79,3.4,5.3,0
12/08/2003,,3.37,3.38,3.27,14.82,3.4,5.3,0
12/05/2003,,3.43,3.39,3.27,14.82,3.4,5.3,0
12/04/2003,,3.49,3.39,3.27,14.82,3.4,5.3,0
12/03/2003,,3.53,3.39,3.28,14.83,4.34,5.3,0
12/02/2003,,3.57,3.4,3.28,14.88,4.34,5.3,0
12/01/2003,,3.55,3.41,3.29,14.93,4.36,5.29,0
11/28/2003,,3.5,3.41,3.29,14.97,4.37,5.29,0
11/27/2003,,3.51,3.41,3.3,14.98,4.37,5.29,0
11/26/2003,,3.46,3.42,3.3,15.02,4.37,5.29,0
11/25/2003,,3.45,3.42,3.31,15.08,4.37,5.29,0
11/24/2003,,3.4,3.43,3.31,15.12,4.37,5.29,0
11/21/2003,,3.33,3.43,3.32,15.16,4.37,5.29,0
11/20/2003,,3.34,3.43,3.32,15.18,4.37,5.29,0
11/19/2003,,3.31,3.44,3.33,15.21,4.37,5.29,0
11/18/2003,,3.38,3.44,3.33,15.25,4.37,5.29,0
11/17/2003,,3.36,3.45,3.33,15.27,4.37,5.29,0
11/14/2003,,3.43,3.45,3.33,15.27,4.37,5.29,0
11/13/2003,,3.46,3.45,3.34,15.28,4.37,5.29,0
11/12/2003,,3.52,3.45,3.34,15.28,4.37,5.29,0
11/11/2003,,3.53,3.46,3.34,15.34,4.37,5.29,0
11/10/2003,,3.55,3.46,3.35,15.35,4.37,5.29,0
11/07/2003,,3.59,3.47,3.35,15.36,4.37,5.29,0
11/06/2003,,3.52,3.47,3.35,15.4,4.37,5.29,0
11/05/2003,,3.47,3.47,3.36,15.44,4.37,5.29,0
11/04/2003,,3.43,3.48,3.37,15.51,4.37,5.29,0
11/03/2003,,3.45,3.48,3.37,15.51,4.28,5.29,0
10/31/2003,,3.41,3.48,3.37,15.54,4.29,5.29,0
10/30/2003,,3.43,3.49,3.37,15.55,4.29,5.29,0
10/29/2003,,3.38,3.49,3.38,15.59,4.29,5.29,0
10/28/2003,,3.41,3.5,3.38,15.64,4.29,5.29,0
10/27/2003,,3.4,3.5,3.38,15.65,4.29,5.29,0
10/24/2003,,3.36,3.5,3.39,15.68,4.29,5.29,0
10/23/2003,,3.35,3.5,3.39,15.71,4.29,5.29,0
10/22/2003,,3.33,3.51,3.39,15.74,4.29,5.29,0
10/21/2003,,3.36,3.51,3.4,15.79,4.29,5.29,0
10/20/2003,,3.43,3.52,3.4,15.78,4.29,5.29,0
10/17/2003,,3.43,3.52,3.4,15.8,4.29,5.29,0
10/16/2003,,3.35,3.52,3.41,15.85,4.29,5.29,0
10/15/2003,,3.39,3.53,3.41,15.86,4.29,5.29,0
10/14/2003,,3.36,3.53,3.41,15.91,4.29,5.29,0
10/13/2003,,3.31,3.53,3.42,15.95,4.29,5.29,0
10/10/2003,,3.24,3.54,3.42,16,4.29,5.29,0
10/09/2003,,3.27,3.53,3.42,15.96,4.29,5.29,0
10/08/2003,,3.25,3.53,3.42,15.99,4.29,5.29,0
10/07/2003,,3.22,3.54,3.43,16.07,4.29,5.29,0
10/06/2003,,3.23,3.54,3.43,16.08,4.29,5.29,0
10/03/2003,,3.25,3.55,3.43,16.1,4.29,5.29,0
10/02/2003,,3.13,3.55,3.44,16.16,4.29,5.29,0
10/01/2003,,2.96,3.47,3.37,15.58,4.26,5.37,0
09/30/2003,,2.97,3.48,3.38,15.64,4.26,5.37,0
09/29/2003,,3.06,3.48,3.38,15.62,4.26,5.37,0
09/26/2003,,3.02,3.48,3.38,15.66,4.26,5.37,0
09/25/2003,,3.06,3.49,3.38,15.67,4.26,5.37,0
09/24/2003,,3.12,3.49,3.38,15.67,4.26,5.37,0
09/23/2003,,3.11,3.5,3.39,15.73,4.26,5.37,0
09/22/2003,,3.11,3.5,3.39,15.75,4.26,5.37,0
09/19/2003,,3.18,3.5,3.39,15.75,4.27,5.37,0
09/18/2003,,3.19,3.5,3.4,15.77,4.27,5.37,0
09/17/2003,,3.22,3.51,3.4,15.78,4.27,5.37,0
09/16/2003,,3.23,3.51,3.4,15.83,4.27,5.37,0
09/15/2003,,3.23,3.52,3.41,15.85,4.27,5.37,0
09/12/2003,,3.2,3.52,3.41,15.88,4.27,5.37,0
09/11/2003,,3.31,3.52,3.41,15.87,4.27,5.37,0
09/10/2003,,3.3,3.53,3.41,15.89,4.27,5.37,0
09/09/2003,,3.31,3.53,3.42,15.95,4.27,5.37,0
09/08/2003,,3.32,3.54,3.42,15.97,4.27,5.37,0
09/05/2003,,3.37,3.54,3.42,15.97,4.27,5.37,0
09/04/2003,,3.47,3.54,3.42,15.96,4.27,5.37,0
09/03/2003,,3.5,3.54,3.42,15.97,4.27,5.37,0
09/02/2003,,3.47,3.55,3.43,16.04,4.27,5.37,0
09/01/2003,,3.31,3.5,3.39,15.67,4.14,5.33,0
08/29/2003,,3.28,3.5,3.39,15.7,4.15,5.33,0
08/28/2003,,3.29,3.5,3.39,15.71,4.15,5.33,0
08/27/2003,,3.28,3.51,3.4,15.74,4.15,5.33,0
08/26/2003,,3.33,3.51,3.39,15.75,4.15,5.33,0
08/25/2003,,3.26,3.51,3.4,15.8,4.15,5.33,0
08/22/2003,,3.32,3.51,3.4,15.8,4.15,5.33,0
08/21/2003,,3.29,3.52,3.4,15.83,4.15,5.33,0
08/20/2003,,3.24,3.52,3.41,15.87,4.15,5.33,0
08/19/2003,,3.29,3.53,3.42,15.91,4.15,5.33,0
08/18/2003,,3.26,3.53,3.42,15.94,4.15,5.33,0
08/15/2003,,3.26,3.53,3.42,15.96,4.15,5.33,0
08/14/2003,,3.29,3.54,3.42,15.97,4.15,5.33,0
08/13/2003,,3.17,3.54,3.43,16.04,4.15,5.33,0
08/12/2003,,3.17,3.55,3.44,16.09,4.15,5.33,0
08/11/2003,,3.15,3.55,3.44,16.12,4.15,5.33,0
08/08/2003,,3.11,3.55,3.44,16.15,4.15,5.33,0
08/07/2003,,3.19,3.55,3.44,16.15,4.15,5.33,0
08/06/2003,,3.25,3.56,3.44,16.14,4.15,5.33,0
08/05/2003,,3.24,3.56,3.45,16.21,4.15,5.33,0
08/04/2003,,3.31,3.57,3.45,16.21,4.15,5.33,0
08/01/2003,,3.35,3.57,3.45,16.22,4.16,5.34,0
07/31/2003,,3.13,3.57,3.46,16.31,4.17,5.34,0
07/30/2003,,3.1,3.58,3.47,16.34,4.17,5.34,0
07/29/2003,,3.06,3.58,3.48,16.42,4.17,5.34,0
07/28/2003,,3.05,3.59,3.48,16.45,4.17,5.34,0
07/25/2003,,2.99,3.59,3.49,16.49,4.17,5.34,0
07/24/2003,,3.02,3.59,3.49,16.5,4.17,5.34,0
07/23/2003,,2.98,3.6,3.49,16.54,4.17,5.34,0
07/22/2003,,3.01,3.6,3.5,16.59,4.17,5.34,0
07/21/2003,,3,3.61,3.5,16.61,4.17,5.34,0
07/18/2003,,2.98,3.61,3.51,16.64,4.17,5.34,0
07/17/2003,,3.03,3.61,3.51,16.65,4.17,5.34,0
07/16/2003,,2.96,3.62,3.51,16.69,4.17,5.34,0
07/15/2003,,2.83,3.62,3.52,16.8,4.17,5.34,0
07/14/2003,,2.76,3.63,3.53,16.85,4.17,5.34,0
07/11/2003,,2.81,3.63,3.53,16.85,4.17,5.34,0
07/10/2003,,2.8,3.63,3.53,16.88,4.17,5.34,0
07/09/2003,,2.83,3.63,3.53,16.87,4.17,5.34,0
07/08/2003,,2.82,3.64,3.54,16.93,4.17,5.34,0
07/07/2003,,2.85,3.64,3.54,16.94,4.17,5.34,0
07/04/2003,,2.8,3.65,3.55,16.99,4.17,5.34,0
07/03/2003,,2.8,3.65,3.55,17.01,4.17,5.34,0
07/02/2003,,2.82,3.65,3.55,17.02,4.17,5.34,0
07/01/2003,,2.75,3.66,3.56,17.11,4.17,5.34,0
06/30/2003,,2.79,3.61,3.51,16.7,4.08,5.3,0
06/27/2003,,2.78,3.62,3.52,16.73,4.08,5.3,0
06/26/2003,,2.76,3.62,3.52,16.76,4.08,5.3,0
06/25/2003,,2.58,3.62,3.53,16.85,4.08,5.3,0
06/24/2003,,2.65,3.63,3.54,16.88,4.08,5.3,0
06/23/2003,,2.66,3.63,3.54,16.9,4.08,5.3,0
06/20/2003,,2.64,3.64,3.54,16.93,4.08,5.3,0
06/19/2003,,2.68,3.64,3.54,16.94,4.08,5.3,0
06/18/2003,,2.64,3.64,3.55,16.97,4.08,5.3,0
06/17/2003,,2.56,3.65,3.56,17.07,4.08,5.3,0
06/16/2003,,2.44,3.65,3.57,17.13,4.08,5.3,0
06/13/2003,,2.44,3.65,3.57,17.14,4.08,5.3,0
06/12/2003,,2.46,3.66,3.57,17.16,4.08,5.3,0
06/11/2003,,2.45,3.66,3.57,17.18,4.08,5.3,0
06/10/2003,,2.53,3.67,3.58,17.22,4.08,5.3,0
06/09/2003,,2.54,3.67,3.58,17.23,4.08,5.3,0
06/06/2003,,2.63,3.67,3.58,17.22,4.08,5.3,0
06/05/2003,,2.58,3.67,3.58,17.26,4.08,5.3,0
06/04/2003,,2.67,3.68,3.58,17.25,4.08,5.3,0
06/03/2003,,2.65,3.68,3.59,17.32,4.08,5.3,0
06/02/2003,,2.75,3.69,3.59,17.29,4.1,5.29,0
05/30/2003,,2.71,3.69,3.59,17.33,4.1,5.29,0
05/29/2003,,2.75,3.69,3.59,17.34,4.1,5.29,0
05/28/2003,,2.78,3.69,3.59,17.35,4.1,5.29,0
05/27/2003,,2.68,3.7,3.61,17.45,4.1,5.29,0
05/26/2003,,2.71,3.7,3.61,17.46,4.1,5.29,0
05/23/2003,,2.71,3.71,3.61,17.48,4.1,5.29,0
05/22/2003,,2.75,3.71,3.61,17.49,4.1,5.29,0
05/21/2003,,2.76,3.71,3.61,17.51,4.1,5.29,0
05/20/2003,,2.78,3.72,3.62,17.56,4.1,5.29,0
05/19/2003,,2.79,3.72,3.62,17.58,4.1,5.29,0
05/16/2003,,2.84,3.73,3.62,17.59,4.1,5.29,0
05/15/2003,,2.89,3.73,3.62,17.59,4.1,5.29,0
05/14/2003,,2.89,3.73,3.63,17.61,4.1,5.29,0
05/13/2003,,2.94,3.74,3.63,17.66,4.1,5.29,0
05/12/2003,,2.9,3.74,3.64,17.69,4.1,5.29,0
05/09/2003,,2.97,3.74,3.64,17.69,4.1,5.29,0
05/08/2003,,2.98,3.75,3.64,17.71,4.11,5.29,0
05/07/2003,,3,3.75,3.64,17.72,4.11,5.29,0
05/06/2003,,3.31,3.75,3.63,17.64,4.11,5.29,0
05/05/2003,,0,0,0,0,0,0,0
04/30/2003,,0,0,0,0,0,0,0
04/29/2003,,0,0,0,0,0,0,0
04/28/2003,,0,0,0,0,0,0,0
04/25/2003,,0,0,0,0,0,0,0
04/24/2003,,0,0,0,0,0,0,0
04/23/2003,,0,0,0,0,0,0,0
04/22/2003,,0,0,0,0,0,0,0
04/17/2003,,0,0,0,0,0,0,0
04/16/2003,,0,0,0,0,0,0,0
04/15/2003,,0,0,0,0,0,0,0
04/14/2003,,0,0,0,0,0,0,0
04/11/2003,,0,0,0,0,0,0,0
04/10/2003,,0,0,0,0,0,0,0
04/09/2003,,0,0,0,0,0,0,0
04/08/2003,,0,0,0,0,0,0,0
04/07/2003,,0,0,0,0,0,0,0
04/04/2003,,0,0,0,0,0,0,0
04/03/2003,,0,0,0,0,0,0,0
04/02/2003,,0,0,0,0,0,0,0
04/01/2003,,0,0,0,0,0,0,0
03/31/2003,,0,0,0,0,0,0,0
03/28/2003,,0,0,0,0,0,0,0
03/27/2003,,0,0,0,0,0,0,0
03/26/2003,,0,0,0,0,0,0,0
03/25/2003,,0,0,0,0,0,0,0
03/24/2003,,0,0,0,0,0,0,0
03/21/2003,,0,0,0,0,0,0,0
03/20/2003,,0,0,0,0,0,0,0
03/19/2003,,0,0,0,0,0,0,0
03/18/2003,,0,0,0,0,0,0,0
03/17/2003,,0,0,0,0,0,0,0
03/14/2003,,0,0,0,0,0,0,0
03/13/2003,,0,0,0,0,0,0,0
03/12/2003,,0,0,0,0,0,0,0
03/11/2003,,0,0,0,0,0,0,0
03/10/2003,,0,0,0,0,0,0,0
03/07/2003,,0,0,0,0,0,0,0
03/06/2003,,0,0,0,0,0,0,0
03/05/2003,,0,0,0,0,0,0,0
03/04/2003,,0,0,0,0,0,0,0
03/03/2003,,0,0,0,0,0,0,0
02/28/2003,,0,0,0,0,0,0,0
02/27/2003,,0,0,0,0,0,0,0
02/26/2003,,0,0,0,0,0,0,0
02/25/2003,,0,0,0,0,0,0,0
02/24/2003,,0,0,0,0,0,0,0
02/21/2003,,0,0,0,0,0,0,0
02/20/2003,,0,0,0,0,0,0,0
02/19/2003,,0,0,0,0,0,0,0
02/18/2003,,0,0,0,0,0,0,0
02/17/2003,,0,0,0,0,0,0,0
02/14/2003,,0,0,0,0,0,0,0
02/13/2003,,0,0,0,0,0,0,0
02/12/2003,,0,0,0,0,0,0,0
02/11/2003,,0,0,0,0,0,0,0
02/10/2003,,0,0,0,0,0,0,0
02/07/2003,,0,0,0,0,0,0,0
02/06/2003,,0,0,0,0,0,0,0
02/05/2003,,0,0,0,0,0,0,0
02/04/2003,,0,0,0,0,0,0,0
02/03/2003,,0,0,0,0,0,0,0
01/31/2003,,0,0,0,0,0,0,0
01/30/2003,,0,0,0,0,0,0,0
01/29/2003,,0,0,0,0,0,0,0
01/28/2003,,0,0,0,0,0,0,0
01/27/2003,,0,0,0,0,0,0,0
01/24/2003,,0,0,0,0,0,0,0
01/23/2003,,0,0,0,0,0,0,0
01/22/2003,,0,0,0,0,0,0,0
01/21/2003,,0,0,0,0,0,0,0
01/20/2003,,0,0,0,0,0,0,0
01/17/2003,,0,0,0,0,0,0,0
01/16/2003,,0,0,0,0,0,0,0
01/15/2003,,0,0,0,0,0,0,0
01/14/2003,,0,0,0,0,0,0,0
01/13/2003,,0,0,0,0,0,0,0
01/10/2003,,0,0,0,0,0,0,0
01/09/2003,,0,0,0,0,0,0,0
01/08/2003,,0,0,0,0,0,0,0
01/07/2003,,0,0,0,0,0,0,0
01/06/2003,,0,0,0,0,0,0,0
01/03/2003,,0,0,0,0,0,0,0
01/02/2003,,0,0,0,0,0,0,0
12/31/2002,,0,0,0,0,0,0,0