Date,Index,Yield,Duration,ModDuration,Convexity,Maturity,CouponRate,QL
09/08/2010,176.94,2.68,5.42,5.28,35.39,6.08,3.84,94
09/07/2010,176.74,2.7,5.42,5.28,35.47,6.09,3.84,94
09/06/2010,176.85,2.69,5.43,5.29,35.51,6.09,3.84,96
09/03/2010,177.25,2.64,5.43,5.29,35.58,6.1,3.84,94
09/02/2010,177.11,2.66,5.43,5.29,35.6,6.1,3.84,89
09/01/2010,177.31,2.65,5.37,5.23,34.74,6,3.77,92
08/31/2010,177.39,2.64,5.38,5.24,34.84,6,3.77,94
08/30/2010,177.13,2.66,5.38,5.24,34.84,6.01,3.77,94
08/27/2010,177.41,2.63,5.38,5.24,34.9,6.01,3.77,93
08/26/2010,177.33,2.64,5.38,5.25,34.93,6.02,3.77,94
08/25/2010,177.49,2.62,5.39,5.25,34.97,6.02,3.77,94
08/24/2010,177.34,2.63,5.4,5.26,35.05,6.02,3.77,96
08/23/2010,177.19,2.64,5.4,5.26,35.11,6.03,3.77,96
08/20/2010,177.23,2.64,5.4,5.26,35.11,6.03,3.77,96
08/19/2010,177.11,2.66,5.4,5.26,35.13,6.04,3.77,100
08/18/2010,176.86,2.68,5.41,5.27,35.14,6.04,3.77,95
08/17/2010,176.44,2.72,5.41,5.27,35.19,6.04,3.77,91
08/16/2010,176.44,2.72,5.42,5.27,35.22,6.04,3.77,93
08/13/2010,176.29,2.74,5.42,5.27,35.24,6.05,3.77,95
08/12/2010,176.55,2.71,5.42,5.28,35.3,6.06,3.77,91
08/11/2010,176.19,2.75,5.42,5.28,35.3,6.06,3.77,96
08/10/2010,176.04,2.76,5.43,5.29,35.38,6.06,3.77,91
08/09/2010,176.28,2.73,5.44,5.29,35.43,6.06,3.77,96
08/06/2010,175.86,2.78,5.44,5.29,35.43,6.07,3.77,96
08/05/2010,175.51,2.81,5.44,5.29,35.43,6.07,3.77,96
08/04/2010,175.53,2.81,5.44,5.29,35.46,6.08,3.77,96
08/03/2010,174.81,2.88,5.45,5.3,35.49,6.08,3.77,96
08/02/2010,174.52,3,5.34,5.18,33.98,5.92,3.65,93
07/30/2010,174.49,3,5.34,5.18,34.01,5.93,3.65,90
07/29/2010,174.48,3,5.34,5.19,34.04,5.93,3.65,93
07/28/2010,173.91,3.06,5.34,5.18,34.02,5.93,3.65,95
07/27/2010,173.71,3.08,5.33,5.18,34,5.94,3.65,95
07/26/2010,173.7,3.08,5.34,5.18,34.03,5.94,3.65,95
07/23/2010,173.82,3.06,5.34,5.18,34.07,5.95,3.65,100
07/22/2010,174.07,3.03,5.34,5.19,34.13,5.95,3.65,95
07/21/2010,174.04,3.04,5.35,5.19,34.15,5.95,3.65,97
07/20/2010,173.74,3.06,5.35,5.19,34.22,5.96,3.65,95
07/19/2010,173.91,3.04,5.36,5.2,34.27,5.96,3.65,95
07/16/2010,173.49,3.09,5.36,5.2,34.27,5.97,3.65,95
07/15/2010,173.31,3.1,5.36,5.2,34.28,5.97,3.65,93
07/14/2010,173.72,3.04,5.35,5.19,34.25,5.97,3.65,95
07/13/2010,173.97,3,5.36,5.2,34.36,5.97,3.65,92
07/12/2010,173.87,3.01,5.36,5.2,34.39,5.98,3.65,78
07/09/2010,173.42,3.06,5.35,5.19,34.28,5.99,3.65,95
07/08/2010,173.87,3.01,5.35,5.19,34.36,5.99,3.65,93
07/07/2010,173.64,3.03,5.35,5.2,34.37,5.99,3.65,90
07/06/2010,173.78,3.01,5.36,5.21,34.47,5.99,3.65,90
07/05/2010,174.02,2.99,5.37,5.21,34.53,6,3.65,90
07/02/2010,173.47,3.04,5.37,5.21,34.51,6,3.65,92
07/01/2010,173.22,2.97,5.23,5.08,32.94,5.82,3.61,93
06/30/2010,173.11,2.98,5.24,5.08,32.96,5.83,3.61,90
06/29/2010,172.88,3,5.24,5.09,33.02,5.83,3.61,91
06/28/2010,172.46,3.05,5.24,5.09,33.02,5.83,3.61,92
06/25/2010,172.83,3,5.25,5.09,33.08,5.84,3.61,93
06/24/2010,172.92,2.99,5.25,5.1,33.12,5.84,3.61,93
06/23/2010,172.75,3.01,5.25,5.1,33.14,5.85,3.61,87
06/22/2010,172.77,3,5.26,5.11,33.23,5.85,3.61,87
06/21/2010,172.95,2.98,5.26,5.11,33.28,5.85,3.61,79
06/18/2010,172.96,2.98,5.27,5.11,33.31,5.86,3.61,78
06/17/2010,172.65,3.01,5.27,5.12,33.31,5.86,3.61,83
06/16/2010,172.67,3.01,5.27,5.12,33.34,5.86,3.61,87
06/15/2010,172.9,2.98,5.28,5.13,33.46,5.87,3.61,63
06/14/2010,173.75,2.88,5.29,5.14,33.56,5.87,3.61,82
06/11/2010,173.73,2.89,5.29,5.14,33.59,5.88,3.61,84
06/10/2010,173.48,2.91,5.29,5.14,33.6,5.88,3.61,78
06/09/2010,173.18,2.94,5.29,5.14,33.6,5.88,3.61,84
06/08/2010,172.81,2.98,5.3,5.15,33.66,5.89,3.61,78
06/07/2010,173.06,2.95,5.3,5.15,33.72,5.89,3.61,69
06/04/2010,172.91,2.97,5.31,5.15,33.74,5.9,3.61,64
06/03/2010,173.28,2.92,5.31,5.16,33.8,5.9,3.61,90
06/02/2010,174.1,2.83,5.31,5.17,33.91,5.9,3.61,90
06/01/2010,174.75,2.78,5.33,5.18,34.06,5.91,3.61,80
05/31/2010,174.57,2.8,5.33,5.18,34.08,5.91,3.61,84
05/28/2010,174.44,2.81,5.33,5.18,34.1,5.92,3.61,87
05/27/2010,174.74,2.78,5.33,5.19,34.16,5.92,3.61,87
05/26/2010,175.12,2.73,5.34,5.2,34.22,5.92,3.61,88
05/25/2010,175.62,2.67,5.35,5.21,34.36,5.93,3.61,83
05/24/2010,175.29,2.71,5.35,5.21,34.36,5.93,3.61,83
05/21/2010,175.47,2.69,5.35,5.21,34.41,5.94,3.61,82
05/20/2010,174.47,2.79,5.35,5.21,34.35,5.94,3.61,68
05/19/2010,174.93,2.74,5.36,5.21,34.42,5.94,3.61,49
05/18/2010,174.13,2.83,5.36,5.22,34.45,5.95,3.61,87
05/17/2010,174.01,2.84,5.37,5.22,34.47,5.95,3.61,80
05/14/2010,174.37,2.8,5.37,5.22,34.53,5.96,3.61,83
05/13/2010,173.95,2.84,5.37,5.22,34.52,5.96,3.61,83
05/12/2010,173.62,2.88,5.37,5.22,34.53,5.96,3.61,80
05/11/2010,173.38,2.9,5.38,5.23,34.6,5.96,3.61,56
05/10/2010,172.17,3.03,5.38,5.22,34.52,5.97,3.61,3
05/07/2010,169.65,3.33,5.37,5.2,34.32,5.98,3.61,30
05/06/2010,170.16,3.26,5.38,5.21,34.4,5.98,3.61,60
05/05/2010,170.69,3.2,5.38,5.22,34.48,5.98,3.61,54
05/04/2010,171.35,3.11,5.4,5.23,34.64,5.98,3.61,90
05/03/2010,171.15,3.1,5.4,5.24,34.75,5.99,3.61,81
04/30/2010,170.95,3.12,5.41,5.24,34.76,6,3.61,87
04/29/2010,170.05,3.22,5.41,5.24,34.71,6,3.61,76
04/28/2010,169.81,3.26,5.41,5.24,34.71,6.01,3.61,50
04/27/2010,170.6,3.15,5.42,5.25,34.89,6.01,3.61,90
04/26/2010,171.07,3.09,5.42,5.26,34.96,6.01,3.61,87
04/23/2010,171.01,3.1,5.43,5.26,34.99,6.02,3.61,72
04/22/2010,171.85,3,5.43,5.27,35.1,6.02,3.61,92
04/21/2010,172.06,2.98,5.43,5.28,35.15,6.03,3.61,92
04/20/2010,172.16,2.96,5.42,5.27,35.09,6.03,3.61,92
04/19/2010,172.35,2.94,5.42,5.27,35.14,6.03,3.61,92
04/16/2010,172.24,2.95,5.43,5.27,35.17,6.04,3.61,92
04/15/2010,172.04,2.97,5.43,5.27,35.18,6.04,3.61,90
04/14/2010,172.11,2.96,5.43,5.28,35.22,6.05,3.61,95
04/13/2010,172.15,2.95,5.44,5.28,35.29,6.05,3.61,95
04/12/2010,172.09,2.96,5.44,5.28,35.32,6.05,3.61,94
04/09/2010,172.1,2.95,5.44,5.29,35.35,6.06,3.61,95
04/08/2010,172.07,2.95,5.44,5.29,35.38,6.06,3.61,92
04/07/2010,172.12,2.95,5.45,5.29,35.42,6.06,3.61,96
04/06/2010,172.2,2.94,5.46,5.3,35.52,6.07,3.61,95
04/01/2010,172.67,2.84,5.31,5.16,33.69,5.88,3.59,95
03/31/2010,172.55,2.85,5.31,5.16,33.71,5.88,3.59,95
03/30/2010,172.56,2.85,5.31,5.16,33.75,5.89,3.59,95
03/29/2010,172.36,2.86,5.32,5.18,33.88,5.89,3.59,95
03/26/2010,172.27,2.87,5.33,5.18,33.91,5.9,3.59,100
03/25/2010,172.34,2.86,5.33,5.18,33.95,5.9,3.59,95
03/24/2010,172.58,2.83,5.33,5.19,34,5.9,3.59,95
03/23/2010,172.65,2.82,5.34,5.2,34.1,5.91,3.59,95
03/22/2010,172.13,2.88,5.34,5.19,34.08,5.91,3.59,93
03/19/2010,172.18,2.87,5.35,5.2,34.12,5.92,3.59,98
03/18/2010,172.48,2.84,5.35,5.2,34.18,5.92,3.59,95
03/17/2010,172.43,2.84,5.35,5.2,34.2,5.92,3.59,95
03/16/2010,171.97,2.89,5.36,5.21,34.26,5.93,3.59,97
03/15/2010,172.13,2.87,5.36,5.21,34.3,5.93,3.59,100
03/12/2010,171.66,2.92,5.36,5.21,34.29,5.94,3.59,95
03/11/2010,171.9,2.89,5.37,5.22,34.35,5.94,3.59,95
03/10/2010,172.2,2.86,5.37,5.22,34.41,5.94,3.59,95
03/09/2010,172.03,2.87,5.38,5.23,34.48,5.94,3.59,93
03/08/2010,171.98,2.88,5.38,5.23,34.51,5.95,3.59,95
03/05/2010,171.96,2.87,5.38,5.23,34.54,5.96,3.59,95
03/04/2010,171.64,2.91,5.39,5.23,34.54,5.96,3.59,94
03/03/2010,171.94,2.87,5.39,5.24,34.6,5.96,3.59,95
03/02/2010,171.67,2.9,5.4,5.25,34.67,5.96,3.59,95
03/01/2010,171.48,2.86,5.41,5.26,34.8,5.97,3.59,95
02/26/2010,171.35,2.88,5.41,5.26,34.82,5.98,3.59,95
02/25/2010,171.34,2.88,5.41,5.26,34.85,5.98,3.59,95
02/24/2010,171.22,2.89,5.42,5.26,34.87,5.99,3.59,96
02/23/2010,170.69,2.94,5.42,5.27,34.92,5.99,3.59,96
02/22/2010,170.3,2.98,5.42,5.27,34.92,5.99,3.59,96
02/19/2010,170.04,3.01,5.43,5.27,34.92,6,3.59,94
02/18/2010,170.63,2.95,5.43,5.28,35.01,6,3.59,96
02/17/2010,170.63,2.94,5.43,5.28,35.04,6.01,3.59,94
02/16/2010,170.44,2.96,5.44,5.28,35.12,6.01,3.59,94
02/15/2010,170.56,2.95,5.44,5.29,35.16,6.01,3.59,95
02/12/2010,170.43,2.96,5.45,5.29,35.18,6.02,3.59,94
02/11/2010,170.33,2.97,5.45,5.29,35.21,6.02,3.59,86
02/10/2010,170.09,2.99,5.45,5.29,35.21,6.02,3.59,83
02/09/2010,169.92,3.01,5.46,5.3,35.29,6.03,3.59,94
02/08/2010,170.07,2.99,5.46,5.3,35.34,6.03,3.59,91
02/05/2010,169.94,3,5.47,5.31,35.36,6.04,3.59,70
02/04/2010,169.27,3.08,5.47,5.3,35.33,6.04,3.59,89
02/03/2010,169.68,3.03,5.47,5.31,35.4,6.04,3.59,98
02/02/2010,169.86,3,5.48,5.32,35.51,6.05,3.59,94
02/01/2010,169.59,3,5.35,5.19,33.92,5.88,3.6,85
01/29/2010,169.62,2.99,5.35,5.2,33.96,5.89,3.6,92
01/28/2010,169.59,2.99,5.35,5.2,33.99,5.89,3.6,94
01/27/2010,170.08,2.94,5.36,5.2,34.06,5.9,3.6,94
01/26/2010,170.22,2.92,5.34,5.19,33.99,5.9,3.6,95
01/25/2010,169.8,2.96,5.34,5.18,33.98,5.9,3.6,94
01/22/2010,169.89,2.95,5.34,5.19,34.02,5.91,3.6,94
01/21/2010,169.45,3,5.34,5.19,34.01,5.91,3.6,91
01/20/2010,169.56,2.98,5.35,5.19,34.05,5.92,3.6,95
01/19/2010,169.58,2.98,5.35,5.2,34.15,5.92,3.6,94
01/18/2010,169.65,2.97,5.36,5.2,34.18,5.92,3.6,95
01/15/2010,169.37,3,5.36,5.2,34.19,5.93,3.6,94
01/14/2010,169.39,3,5.36,5.21,34.22,5.93,3.6,96
01/13/2010,169.34,3,5.37,5.21,34.25,5.94,3.6,98
01/12/2010,169.62,2.96,5.37,5.22,34.37,5.94,3.6,96
01/11/2010,169.17,3.01,5.38,5.22,34.36,5.94,3.6,100
01/08/2010,168.92,3.04,5.38,5.22,34.37,5.95,3.6,96
01/07/2010,168.84,3.05,5.38,5.22,34.39,5.95,3.6,96
01/06/2010,168.73,3.06,5.38,5.22,34.41,5.95,3.6,96
01/05/2010,168.5,3.08,5.39,5.23,34.49,5.96,3.6,96
01/04/2010,168.51,3.02,5.17,5.01,31.78,5.68,3.63,91
12/30/2009,168.69,3,5.17,5.02,31.86,5.7,3.63,82
12/29/2009,168.87,2.97,5.17,5.02,31.91,5.7,3.63,91
12/28/2009,169.05,2.95,5.15,5,31.82,5.7,3.63,59
12/23/2009,169.63,2.88,5.16,5.01,31.93,5.72,3.63,96
12/22/2009,169.56,2.88,5.16,5.01,31.96,5.72,3.63,96
12/21/2009,169.89,2.84,5.17,5.03,32.11,5.72,3.63,96
12/18/2009,170.02,2.82,5.17,5.03,32.15,5.73,3.63,94
12/17/2009,169.83,2.84,5.18,5.03,32.17,5.73,3.63,79
12/16/2009,169.43,2.89,5.18,5.03,32.16,5.74,3.63,96
12/15/2009,169.58,2.87,5.19,5.04,32.27,5.74,3.63,96
12/14/2009,169.74,2.85,5.19,5.05,32.31,5.74,3.63,96
12/11/2009,169.24,2.9,5.19,5.04,32.3,5.75,3.63,96
12/10/2009,169.4,2.88,5.19,5.05,32.34,5.75,3.63,72
12/09/2009,169.72,2.84,5.2,5.05,32.4,5.75,3.63,75
12/08/2009,169.74,2.84,5.21,5.06,32.5,5.76,3.63,96
12/07/2009,169.39,2.88,5.21,5.06,32.5,5.76,3.63,100
12/04/2009,169.82,2.82,5.21,5.07,32.57,5.77,3.63,100
12/03/2009,169.54,2.86,5.21,5.07,32.57,5.77,3.63,100
12/02/2009,169.98,2.8,5.22,5.08,32.64,5.77,3.63,100
12/01/2009,169.79,2.82,5.22,5.08,32.71,5.78,3.63,100
11/30/2009,169.75,2.82,5.23,5.08,32.74,5.78,3.63,100
11/27/2009,169.63,2.83,5.23,5.09,32.76,5.79,3.63,95
11/26/2009,169.51,2.85,5.23,5.09,32.78,5.79,3.63,98
11/25/2009,169.08,2.89,5.23,5.09,32.77,5.79,3.63,100
11/24/2009,168.9,2.91,5.24,5.09,32.85,5.79,3.63,100
11/23/2009,168.7,2.93,5.24,5.1,32.86,5.8,3.63,100
11/20/2009,168.9,2.91,5.25,5.1,32.91,5.81,3.63,100
11/19/2009,168.87,2.91,5.25,5.1,32.94,5.81,3.63,100
11/18/2009,169.18,2.87,5.25,5.11,33,5.81,3.63,100
11/17/2009,169.03,2.89,5.26,5.11,33.08,5.81,3.63,100
11/16/2009,168.97,2.89,5.26,5.12,33.1,5.82,3.63,100
11/13/2009,169.08,2.88,5.27,5.12,33.14,5.82,3.63,100
11/12/2009,169.24,2.86,5.27,5.12,33.19,5.83,3.63,100
11/11/2009,168.76,2.91,5.27,5.12,33.18,5.83,3.63,100
11/10/2009,168.91,2.89,5.28,5.13,33.28,5.83,3.63,100
11/09/2009,168.48,2.94,5.28,5.13,33.28,5.84,3.63,100
11/06/2009,168.24,2.96,5.29,5.13,33.29,5.84,3.63,100
11/05/2009,168.35,2.95,5.29,5.14,33.33,5.85,3.63,100
11/04/2009,168.5,2.93,5.29,5.14,33.37,5.85,3.63,100
11/03/2009,169.03,2.86,5.3,5.15,33.51,5.85,3.63,100
11/02/2009,168.76,2.9,5.3,5.15,33.51,5.85,3.63,100
10/30/2009,168.38,2.94,5.3,5.15,33.51,5.86,3.63,100
10/29/2009,168.56,2.91,5.31,5.16,33.55,5.87,3.63,100
10/28/2009,168.76,2.89,5.31,5.16,33.6,5.87,3.63,100
10/27/2009,168.07,2.96,5.32,5.16,33.63,5.87,3.63,100
10/26/2009,167.81,2.99,5.32,5.16,33.64,5.87,3.63,100
10/23/2009,168.05,2.96,5.32,5.17,33.69,5.88,3.63,100
10/22/2009,168.25,2.94,5.33,5.17,33.74,5.88,3.63,100
10/21/2009,168.08,2.96,5.33,5.17,33.76,5.89,3.63,100
10/20/2009,168.08,2.95,5.32,5.16,33.72,5.89,3.63,100
10/19/2009,167.56,3.01,5.32,5.16,33.71,5.89,3.63,100
10/16/2009,167.47,3.02,5.32,5.16,33.73,5.9,3.63,100
10/15/2009,167.7,2.99,5.32,5.17,33.78,5.9,3.63,100
10/14/2009,168.26,2.93,5.33,5.18,33.87,5.91,3.63,100
10/13/2009,168.4,2.91,5.34,5.19,33.97,5.91,3.63,100
10/12/2009,168.05,2.95,5.34,5.19,33.97,5.91,3.63,100
10/09/2009,168.66,2.87,5.34,5.19,34.02,5.92,3.63,100
10/08/2009,168.99,2.83,5.34,5.19,34.08,5.92,3.63,100
10/07/2009,168.88,2.84,5.34,5.19,34.1,5.93,3.63,100
10/06/2009,168.66,2.87,5.35,5.2,34.18,5.93,3.63,100
10/05/2009,168.82,2.85,5.35,5.21,34.22,5.93,3.63,100
10/02/2009,168.41,2.89,5.36,5.21,34.22,5.94,3.63,100
10/01/2009,167.91,2.93,5.3,5.15,33.46,5.86,3.61,100
09/30/2009,168.15,2.9,5.3,5.15,33.52,5.87,3.61,100
09/29/2009,168.15,2.9,5.31,5.16,33.61,5.87,3.61,100
09/28/2009,168.33,2.88,5.31,5.16,33.66,5.87,3.61,100
09/25/2009,168.25,2.88,5.31,5.16,33.68,5.88,3.61,100
09/24/2009,167.86,2.93,5.32,5.16,33.67,5.88,3.61,100
09/23/2009,167.28,2.99,5.32,5.16,33.65,5.89,3.61,100
09/22/2009,167.07,3.01,5.31,5.15,33.6,5.89,3.61,100
09/21/2009,167.26,2.99,5.31,5.16,33.65,5.89,3.61,100
09/18/2009,167.58,2.95,5.31,5.16,33.71,5.9,3.61,100
09/17/2009,167.24,2.99,5.31,5.16,33.71,5.9,3.61,100
09/16/2009,167.69,2.93,5.32,5.17,33.78,5.91,3.61,100
09/15/2009,167.58,2.94,5.33,5.17,33.87,5.91,3.61,100
09/14/2009,167.81,2.91,5.33,5.18,33.92,5.91,3.61,100
09/11/2009,167.78,2.92,5.33,5.18,33.95,5.92,3.61,100
09/10/2009,167.14,2.99,5.33,5.18,33.92,5.92,3.61,100
09/09/2009,167.34,2.96,5.34,5.18,33.97,5.92,3.61,100
09/08/2009,167.2,2.98,5.35,5.19,34.05,5.93,3.61,100
09/07/2009,167.06,2.99,5.35,5.19,34.07,5.93,3.61,100
09/04/2009,166.97,3,5.35,5.19,34.09,5.94,3.61,100
09/03/2009,166.97,3,5.35,5.2,34.13,5.94,3.61,100
09/02/2009,167.26,2.96,5.36,5.2,34.18,5.94,3.61,100
09/01/2009,167.28,2.93,5.28,5.13,33.28,5.85,3.66,100
08/31/2009,167.22,2.93,5.28,5.13,33.3,5.85,3.66,99
08/28/2009,166.94,2.96,5.28,5.13,33.31,5.86,3.66,99
08/27/2009,167.25,2.92,5.29,5.14,33.37,5.86,3.66,100
08/26/2009,167.18,2.93,5.29,5.14,33.39,5.86,3.66,100
08/25/2009,166.83,2.97,5.3,5.15,33.45,5.87,3.66,99
08/24/2009,166.29,3.03,5.3,5.14,33.43,5.87,3.66,99
08/21/2009,166.62,2.99,5.3,5.15,33.5,5.88,3.66,99
08/20/2009,166.77,2.97,5.31,5.15,33.54,5.88,3.66,99
08/19/2009,166.68,2.98,5.31,5.16,33.56,5.88,3.66,98
08/18/2009,166.25,3.02,5.32,5.16,33.62,5.89,3.66,100
08/17/2009,166.46,3,5.32,5.16,33.67,5.89,3.66,100
08/14/2009,165.9,3.06,5.32,5.16,33.65,5.9,3.66,100
08/13/2009,165.2,3.14,5.32,5.16,33.61,5.9,3.66,100
08/12/2009,165.41,3.12,5.33,5.16,33.66,5.9,3.66,100
08/11/2009,165.08,3.15,5.33,5.17,33.73,5.91,3.66,100
08/10/2009,164.94,3.16,5.34,5.17,33.75,5.91,3.66,100
08/07/2009,165.64,3.08,5.34,5.18,33.84,5.92,3.66,100
08/06/2009,165.7,3.07,5.34,5.18,33.88,5.92,3.66,100
08/05/2009,165.81,3.06,5.35,5.19,33.92,5.92,3.66,100
08/04/2009,166.17,3.01,5.35,5.2,34.05,5.92,3.66,100
08/03/2009,166.52,2.97,5.3,5.15,33.47,5.87,3.74,100
07/31/2009,166,3.03,5.3,5.15,33.45,5.88,3.74,100
07/30/2009,165.39,3.1,5.3,5.15,33.43,5.88,3.74,99
07/29/2009,165.29,3.11,5.31,5.15,33.45,5.88,3.74,97
07/28/2009,164.81,3.16,5.3,5.13,33.39,5.88,3.74,97
07/27/2009,164.66,3.18,5.3,5.14,33.41,5.89,3.74,97
07/24/2009,164.89,3.15,5.3,5.14,33.46,5.9,3.74,97
07/23/2009,165.28,3.1,5.31,5.15,33.53,5.9,3.74,99
07/22/2009,165.27,3.1,5.31,5.15,33.56,5.9,3.74,100
07/21/2009,164.81,3.15,5.32,5.15,33.61,5.9,3.74,99
07/20/2009,164.34,3.2,5.32,5.15,33.6,5.91,3.74,99
07/17/2009,164.99,3.13,5.32,5.16,33.69,5.91,3.74,99
07/16/2009,164.42,3.19,5.32,5.16,33.67,5.92,3.74,98
07/15/2009,164.56,3.17,5.33,5.16,33.71,5.92,3.74,99
07/14/2009,164.43,3.18,5.33,5.17,33.76,5.92,3.74,96
07/13/2009,165.16,3.1,5.33,5.17,33.86,5.93,3.74,99
07/10/2009,164.88,3.13,5.34,5.17,33.87,5.93,3.74,96
07/09/2009,165,3.11,5.32,5.16,33.8,5.94,3.74,99
07/08/2009,165.1,3.1,5.33,5.17,33.84,5.94,3.74,97
07/07/2009,164.96,3.11,5.33,5.17,33.92,5.94,3.74,100
07/06/2009,165.12,3.09,5.34,5.18,33.97,5.95,3.74,100
07/03/2009,164.89,3.11,5.34,5.18,33.98,5.95,3.74,99
07/02/2009,164.29,3.18,5.34,5.18,33.95,5.96,3.74,99
07/01/2009,164.13,3.17,5.28,5.12,33.3,5.89,3.74,100
06/30/2009,164.1,3.17,5.29,5.13,33.37,5.89,3.74,100
06/29/2009,164.07,3.17,5.29,5.13,33.4,5.89,3.74,100
06/26/2009,163.68,3.22,5.29,5.13,33.4,5.9,3.74,100
06/25/2009,163.53,3.23,5.3,5.13,33.41,5.9,3.74,100
06/24/2009,162.99,3.3,5.3,5.13,33.39,5.91,3.74,95
06/23/2009,162.77,3.32,5.31,5.14,33.47,5.91,3.74,96
06/22/2009,162.54,3.34,5.31,5.14,33.47,5.91,3.74,95
06/19/2009,161.93,3.41,5.31,5.13,33.45,5.92,3.74,100
06/18/2009,162.17,3.38,5.31,5.14,33.5,5.92,3.74,97
06/17/2009,162.11,3.39,5.32,5.14,33.53,5.93,3.74,100
06/16/2009,161.69,3.43,5.32,5.15,33.58,5.93,3.74,93
06/15/2009,161.55,3.45,5.33,5.15,33.6,5.93,3.74,95
06/12/2009,161.12,3.5,5.33,5.15,33.59,5.94,3.74,100
06/11/2009,160.54,3.57,5.33,5.14,33.56,5.94,3.74,96
06/10/2009,160.57,3.56,5.33,5.15,33.6,5.95,3.74,95
06/09/2009,160.59,3.55,5.34,5.16,33.69,5.95,3.74,94
06/08/2009,160.38,3.58,5.34,5.16,33.7,5.95,3.74,92
06/05/2009,160.94,3.51,5.35,5.16,33.79,5.96,3.74,94
06/04/2009,161.88,3.39,5.35,5.18,33.91,5.96,3.74,95
06/03/2009,162.08,3.37,5.35,5.18,33.96,5.96,3.74,95
06/02/2009,161.72,3.41,5.36,5.19,34.02,5.97,3.74,94
06/01/2009,161.84,3.39,5.35,5.18,33.94,5.96,3.75,97
05/29/2009,161.75,3.39,5.36,5.18,33.97,5.97,3.75,97
05/28/2009,161.39,3.44,5.36,5.18,33.96,5.97,3.75,96
05/27/2009,161.68,3.4,5.36,5.19,34.02,5.97,3.75,94
05/26/2009,162.15,3.34,5.37,5.2,34.16,5.97,3.75,94
05/25/2009,162.13,3.34,5.37,5.2,34.19,5.98,3.75,94
05/22/2009,162.9,3.25,5.38,5.21,34.3,5.99,3.75,92
05/21/2009,163.08,3.22,5.38,5.21,34.35,5.99,3.75,92
05/20/2009,162.8,3.25,5.38,5.21,34.35,5.99,3.75,94
05/19/2009,163.17,3.21,5.39,5.23,34.48,5.99,3.75,94
05/18/2009,163.77,3.13,5.4,5.23,34.57,6,3.75,96
05/15/2009,163.81,3.13,5.4,5.24,34.61,6,3.75,96
05/14/2009,163.66,3.14,5.4,5.24,34.63,6.01,3.75,97
05/13/2009,163.18,3.2,5.4,5.24,34.61,6.01,3.75,96
05/12/2009,163.27,3.18,5.41,5.25,34.72,6.01,3.75,94
05/11/2009,163.53,3.15,5.42,5.25,34.77,6.02,3.75,94
05/08/2009,163.18,3.19,5.42,5.25,34.77,6.02,3.75,93
05/07/2009,163.73,3.12,5.42,5.26,34.86,6.03,3.75,92
05/06/2009,163.69,3.13,5.42,5.26,34.89,6.03,3.75,94
05/05/2009,163.42,3.15,5.43,5.27,34.96,6.03,3.75,96
05/04/2009,163.62,3.13,5.44,5.27,35.09,6.04,3.72,95
05/01/2009,163.57,3.13,5.44,5.28,35.12,6.05,3.72,0
04/30/2009,163.4,3.15,5.44,5.28,35.1,6.05,3.72,97
04/29/2009,163.28,3.17,5.44,5.28,35.12,6.06,3.72,97
04/28/2009,163.74,3.11,5.45,5.28,35.2,6.06,3.72,97
04/27/2009,163.55,3.13,5.46,5.29,35.31,6.06,3.72,97
04/24/2009,162.96,3.19,5.46,5.29,35.28,6.07,3.72,95
04/23/2009,162.69,3.22,5.46,5.29,35.29,6.07,3.72,95
04/22/2009,163.07,3.18,5.47,5.3,35.36,6.08,3.72,95
04/21/2009,163.08,3.17,5.46,5.29,35.35,6.08,3.72,93
04/20/2009,162.39,3.25,5.46,5.29,35.31,6.08,3.72,90
04/17/2009,162.65,3.22,5.46,5.29,35.37,6.09,3.72,91
04/16/2009,162.7,3.21,5.46,5.29,35.4,6.09,3.72,97
04/15/2009,162.66,3.21,5.47,5.3,35.43,6.1,3.72,95
04/14/2009,162.41,3.24,5.47,5.3,35.48,6.1,3.72,95
04/13/2009,161.83,3.3,5.47,5.3,35.45,6.1,3.72,0
04/10/2009,161.83,3.3,5.47,5.3,35.45,6.11,3.72,0
04/09/2009,161.84,3.3,5.47,5.3,35.45,6.11,3.72,95
04/08/2009,162.1,3.27,5.48,5.3,35.51,6.11,3.72,95
04/07/2009,161.82,3.3,5.48,5.3,35.52,6.12,3.72,92
04/06/2009,161.62,3.32,5.49,5.32,35.66,6.12,3.72,99
04/03/2009,161.92,3.28,5.49,5.32,35.72,6.13,3.72,93
04/02/2009,162.9,3.16,5.5,5.33,35.85,6.13,3.72,97
04/01/2009,162.77,3.15,5.49,5.32,35.73,6.12,3.71,100
03/31/2009,162.51,3.17,5.5,5.33,35.8,6.12,3.71,94
03/30/2009,162.44,3.18,5.5,5.33,35.83,6.12,3.71,92
03/27/2009,162.06,3.22,5.5,5.33,35.82,6.13,3.71,94
03/26/2009,161.42,3.3,5.5,5.33,35.79,6.13,3.71,94
03/25/2009,161.44,3.29,5.51,5.33,35.82,6.13,3.71,92
03/24/2009,161.79,3.24,5.52,5.34,35.96,6.14,3.71,94
03/23/2009,162.4,3.17,5.52,5.35,36.05,6.14,3.71,94
03/20/2009,161.94,3.22,5.52,5.35,36.04,6.15,3.71,91
03/19/2009,161.49,3.27,5.52,5.35,36.03,6.15,3.71,94
03/18/2009,160.41,3.4,5.52,5.34,35.95,6.15,3.71,94
03/17/2009,161.06,3.32,5.53,5.36,36.11,6.16,3.71,94
03/16/2009,160.86,3.34,5.54,5.36,36.13,6.16,3.71,94
03/13/2009,160.85,3.34,5.54,5.36,36.16,6.17,3.71,92
03/12/2009,161.16,3.3,5.54,5.37,36.22,6.17,3.71,91
03/11/2009,160.76,3.34,5.54,5.37,36.21,6.17,3.71,93
03/10/2009,161.32,3.27,5.55,5.38,36.37,6.18,3.71,93
03/09/2009,161.99,3.2,5.56,5.39,36.47,6.18,3.71,87
03/06/2009,162.09,3.18,5.56,5.39,36.51,6.19,3.71,89
03/05/2009,161,3.31,5.56,5.38,36.43,6.19,3.71,83
03/04/2009,161.19,3.28,5.57,5.39,36.48,6.19,3.71,93
03/03/2009,161.31,3.26,5.57,5.4,36.59,6.19,3.71,89
03/02/2009,161.15,3.26,5.58,5.4,36.66,6.2,3.72,83
02/27/2009,160.8,3.3,5.58,5.4,36.65,6.21,3.72,85
02/26/2009,161.01,3.27,5.58,5.41,36.71,6.21,3.72,83
02/25/2009,161.55,3.21,5.59,5.41,36.79,6.21,3.72,81
02/24/2009,161.55,3.21,5.6,5.42,36.89,6.22,3.72,84
02/23/2009,160.97,3.27,5.6,5.42,36.87,6.22,3.72,86
02/20/2009,161.18,3.25,5.6,5.43,36.92,6.23,3.72,78
02/19/2009,160.65,3.3,5.6,5.42,36.9,6.23,3.72,75
02/18/2009,161.56,3.2,5.61,5.43,37.03,6.23,3.72,73
02/17/2009,161.07,3.25,5.62,5.44,37.08,6.24,3.72,65
02/16/2009,160.84,3.27,5.62,5.44,37.08,6.24,3.72,87
02/13/2009,160.64,3.3,5.62,5.44,37.1,6.25,3.72,86
02/12/2009,160.8,3.28,5.62,5.44,37.14,6.25,3.72,75
02/11/2009,160.1,3.35,5.62,5.44,37.1,6.25,3.72,91
02/10/2009,160.07,3.35,5.63,5.45,37.2,6.26,3.72,91
02/09/2009,159.58,3.41,5.63,5.45,37.18,6.26,3.72,93
02/06/2009,159.59,3.4,5.64,5.45,37.22,6.27,3.72,90
02/05/2009,159.02,3.47,5.64,5.45,37.19,6.27,3.72,85
02/04/2009,159,3.47,5.64,5.45,37.22,6.27,3.72,91
02/03/2009,159.16,3.44,5.65,5.46,37.34,6.27,3.72,90
02/02/2009,159.18,3.44,5.66,5.47,37.43,6.28,3.71,94
01/30/2009,158.54,3.51,5.66,5.47,37.4,6.29,3.71,90
01/29/2009,158.44,3.52,5.66,5.47,37.42,6.29,3.71,91
01/28/2009,157.56,3.62,5.66,5.46,37.37,6.3,3.71,88
01/27/2009,156.97,3.68,5.63,5.43,37.17,6.3,3.71,65
01/26/2009,157.27,3.64,5.64,5.44,37.24,6.3,3.71,66
01/23/2009,158.56,3.49,5.64,5.45,37.41,6.31,3.71,64
01/22/2009,158.59,3.49,5.65,5.46,37.44,6.31,3.71,71
01/21/2009,159.48,3.38,5.65,5.47,37.57,6.31,3.71,70
01/20/2009,159.66,3.36,5.66,5.48,37.69,6.32,3.71,59
01/19/2009,159.62,3.36,5.66,5.48,37.71,6.32,3.71,73
01/16/2009,160.38,3.27,5.67,5.49,37.83,6.33,3.71,86
01/15/2009,160.95,3.21,5.67,5.5,37.92,6.33,3.71,73
01/14/2009,159.94,3.32,5.67,5.49,37.85,6.33,3.71,73
01/13/2009,160.27,3.28,5.68,5.5,37.98,6.34,3.71,54
01/12/2009,160.1,3.3,5.68,5.5,38,6.34,3.71,70
01/09/2009,160.02,3.3,5.69,5.5,38.02,6.35,3.71,86
01/08/2009,158.8,3.44,5.69,5.5,37.93,6.35,3.71,53
01/07/2009,159.51,3.36,5.69,5.51,38.03,6.35,3.71,66
01/06/2009,159.99,3.3,5.7,5.52,38.19,6.36,3.71,66
01/05/2009,159.76,3.32,5.7,5.52,38.2,6.36,3.71,61
01/02/2009,159.81,3.29,5.4,5.23,34.67,6.02,3.91,39
01/01/2009,159.91,3.28,5.41,5.24,34.71,6.03,3.91,0
12/31/2008,159.91,3.28,5.41,5.24,34.71,6.03,3.91,0
12/30/2008,159.97,3.27,5.41,5.24,34.72,6.03,3.91,40
12/29/2008,159.88,3.28,5.41,5.24,34.74,6.03,3.91,39
12/23/2008,159.69,3.3,5.37,5.2,34.54,6.05,3.91,41
12/22/2008,159.04,3.38,5.38,5.2,34.56,6.05,3.91,61
12/19/2008,159.03,3.37,5.38,5.2,34.6,6.06,3.91,27
12/18/2008,158.38,3.44,5.4,5.22,34.72,6.06,3.91,58
12/17/2008,158.42,3.44,5.4,5.22,34.75,6.07,3.91,78
12/16/2008,157.02,3.6,5.4,5.21,34.71,6.07,3.91,40
12/15/2008,156.97,3.6,5.41,5.22,34.73,6.07,3.91,60
12/12/2008,157.56,3.53,5.41,5.23,34.82,6.08,3.91,37
12/11/2008,157.6,3.53,5.41,5.23,34.86,6.08,3.91,37
12/10/2008,157.09,3.59,5.41,5.23,34.84,6.09,3.91,75
12/09/2008,157,3.59,5.42,5.23,34.92,6.09,3.91,33
12/08/2008,157.2,3.56,5.43,5.24,34.97,6.09,3.91,59
12/05/2008,158.52,3.4,5.43,5.25,35.14,6.1,3.91,66
12/04/2008,159.66,3.27,5.44,5.27,35.29,6.1,3.91,53
12/03/2008,159.37,3.3,5.44,5.27,35.29,6.1,3.91,76
12/02/2008,158.89,3.35,5.45,5.27,35.34,6.11,3.91,78
12/01/2008,158.44,3.41,5.45,5.27,35.33,6.11,3.91,77
11/28/2008,158.25,3.43,5.45,5.27,35.34,6.12,3.91,59
11/27/2008,157.92,3.47,5.45,5.27,35.34,6.12,3.91,48
11/26/2008,157.93,3.46,5.46,5.27,35.37,6.12,3.91,62
11/25/2008,157.32,3.53,5.46,5.28,35.4,6.13,3.91,71
11/24/2008,157.4,3.52,5.47,5.28,35.44,6.13,3.91,66
11/21/2008,157.68,3.49,5.47,5.28,35.5,6.14,3.91,41
11/20/2008,157.51,3.5,5.47,5.29,35.52,6.14,3.91,44
11/19/2008,156.78,3.59,5.47,5.28,35.47,6.14,3.91,64
11/18/2008,156.59,3.61,5.48,5.29,35.55,6.15,3.91,44
11/17/2008,156.41,3.63,5.48,5.29,35.56,6.15,3.91,58
11/14/2008,156.04,3.67,5.48,5.29,35.56,6.16,3.91,38
11/13/2008,156.1,3.66,5.49,5.29,35.6,6.16,3.91,36
11/12/2008,156.07,3.66,5.49,5.3,35.62,6.16,3.91,52
11/11/2008,155.86,3.68,5.5,5.3,35.7,6.17,3.91,18
11/10/2008,155.56,3.72,5.5,5.3,35.7,6.17,3.91,53
11/07/2008,155.36,3.74,5.5,5.3,35.71,6.18,3.91,35
11/06/2008,154.35,3.86,5.5,5.3,35.64,6.18,3.91,28
11/05/2008,154.15,3.88,5.5,5.3,35.65,6.18,3.91,27
11/04/2008,153.8,3.92,5.51,5.3,35.7,6.19,3.91,34
11/03/2008,153.35,3.97,5.52,5.31,35.74,6.19,3.91,26
10/31/2008,154.37,3.85,5.52,5.32,35.88,6.2,3.91,26
10/30/2008,153.72,3.93,5.52,5.31,35.85,6.21,3.91,26
10/29/2008,154.56,3.82,5.53,5.32,35.97,6.21,3.91,32
10/28/2008,154.05,3.88,5.54,5.33,36.01,6.21,3.91,50
10/27/2008,154.54,3.82,5.54,5.34,36.1,6.21,3.91,39
10/24/2008,154.67,3.8,5.54,5.34,36.14,6.22,3.91,24
10/23/2008,153.88,3.89,5.54,5.34,36.09,6.22,3.91,79
10/22/2008,153.57,3.93,5.55,5.34,36.09,6.23,3.91,98
10/21/2008,152.7,4.03,5.53,5.32,35.95,6.23,3.91,98
10/20/2008,152.15,4.09,5.53,5.31,35.92,6.23,3.91,95
10/17/2008,152.21,4.09,5.54,5.32,35.96,6.24,3.91,97
10/16/2008,151.49,4.17,5.54,5.31,35.92,6.24,3.91,88
10/15/2008,151.25,4.2,5.54,5.31,35.92,6.25,3.91,97
10/14/2008,150.54,4.28,5.54,5.32,35.94,6.25,3.91,68
10/13/2008,150.68,4.26,5.55,5.32,35.99,6.25,3.91,80
10/10/2008,152.78,4,5.56,5.34,36.25,6.26,3.91,73
10/09/2008,152.13,4.08,5.55,5.34,36.19,6.26,3.91,84
10/08/2008,153.71,3.88,5.56,5.35,36.39,6.27,3.91,78
10/07/2008,153.44,3.91,5.57,5.36,36.46,6.27,3.91,73
10/06/2008,153.33,3.92,5.57,5.36,36.48,6.27,3.91,88
10/03/2008,152.16,4.06,5.57,5.35,36.39,6.28,3.91,81
10/02/2008,150.72,4.24,5.57,5.34,36.26,6.28,3.91,62
10/01/2008,150.72,4.23,5.33,5.11,33.47,6.01,4.03,72
09/30/2008,150.91,4.2,5.34,5.12,33.58,6.01,4.03,40
09/29/2008,150.43,4.26,5.34,5.12,33.56,6.01,4.03,45
09/26/2008,149.79,4.34,5.34,5.12,33.53,6.02,4.03,100
09/25/2008,149.51,4.37,5.34,5.12,33.53,6.02,4.03,100
09/24/2008,149.52,4.37,5.35,5.12,33.56,6.02,4.03,100
09/23/2008,148.99,4.43,5.33,5.1,33.45,6.03,4.03,98
09/22/2008,149,4.43,5.33,5.11,33.48,6.03,4.03,81
09/19/2008,150.2,4.27,5.34,5.12,33.64,6.04,4.03,50
09/18/2008,150.98,4.16,5.34,5.13,33.75,6.04,4.03,0
09/17/2008,150.77,4.19,5.35,5.13,33.76,6.04,4.03,98
09/16/2008,151.49,4.09,5.36,5.15,33.93,6.05,4.03,13
09/15/2008,150.28,4.24,5.36,5.14,33.83,6.05,4.03,13
09/12/2008,150.32,4.24,5.36,5.14,33.87,6.06,4.03,100
09/11/2008,150.64,4.19,5.36,5.15,33.94,6.06,4.03,100
09/10/2008,150.8,4.17,5.37,5.15,33.98,6.06,4.03,100
09/09/2008,150.6,4.19,5.37,5.16,34.06,6.07,4.03,100
09/08/2008,150.19,4.24,5.37,5.16,34.04,6.07,4.03,100
09/05/2008,151.07,4.12,5.38,5.17,34.17,6.08,4.03,100
09/04/2008,149.82,4.28,5.38,5.16,34.07,6.08,4.03,100
09/03/2008,150.11,4.24,5.38,5.16,34.13,6.08,4.03,100
09/02/2008,149.33,4.34,5.39,5.16,34.14,6.09,4.03,100
09/01/2008,149.95,4.26,5.3,5.08,33.1,5.97,4.08,100
08/29/2008,149.65,4.29,5.3,5.08,33.1,5.98,4.08,100
08/28/2008,149.53,4.31,5.3,5.08,33.12,5.98,4.08,100
08/27/2008,150.33,4.2,5.3,5.09,33.23,5.98,4.08,100
08/26/2008,150.39,4.18,5.31,5.1,33.33,5.99,4.08,100
08/25/2008,149.58,4.29,5.31,5.1,33.28,5.99,4.08,100
08/22/2008,149.44,4.3,5.32,5.1,33.3,6,4.08,100
08/21/2008,149.99,4.23,5.32,5.1,33.38,6,4.08,100
08/20/2008,149.8,4.25,5.32,5.11,33.39,6,4.08,100
08/19/2008,150.3,4.18,5.33,5.12,33.54,6.01,4.08,49
08/18/2008,150.13,4.2,5.33,5.12,33.55,6.01,4.08,100
08/15/2008,149.69,4.26,5.34,5.12,33.54,6.02,4.08,100
08/14/2008,149.55,4.27,5.34,5.12,33.56,6.02,4.08,91
08/13/2008,149.25,4.31,5.34,5.12,33.55,6.02,4.08,100
08/12/2008,149.21,4.31,5.35,5.13,33.64,6.03,4.08,100
08/11/2008,149.17,4.31,5.35,5.13,33.67,6.03,4.08,100
08/08/2008,149.17,4.31,5.35,5.13,33.7,6.04,4.08,100
08/07/2008,148.06,4.45,5.35,5.13,33.61,6.04,4.08,100
08/06/2008,148.04,4.45,5.36,5.13,33.64,6.04,4.08,100
08/05/2008,147.74,4.48,5.36,5.13,33.71,6.04,4.08,100
08/04/2008,147.69,4.49,5.37,5.14,33.73,6.05,4.08,100
08/01/2008,147.48,4.5,5.21,4.98,31.87,5.86,4.14,100
07/31/2008,146.88,4.58,5.21,4.98,31.84,5.86,4.14,100
07/30/2008,146.84,4.59,5.21,4.98,31.86,5.87,4.14,100
07/29/2008,146.28,4.66,5.22,4.99,31.89,5.87,4.14,100
07/28/2008,145.91,4.7,5.2,4.97,31.77,5.87,4.14,100
07/25/2008,146.16,4.67,5.2,4.97,31.83,5.88,4.14,100
07/24/2008,145.47,4.76,5.21,4.97,31.78,5.88,4.14,100
07/23/2008,144.68,4.87,5.21,4.96,31.73,5.89,4.14,100
07/22/2008,145.08,4.8,5.22,4.98,31.86,5.89,4.14,100
07/21/2008,145.04,4.81,5.22,4.98,31.89,5.89,4.14,100
07/18/2008,146.21,4.64,5.22,4.99,32.05,5.9,4.14,100
07/17/2008,146.13,4.65,5.23,4.99,32.07,5.9,4.14,100
07/16/2008,146.8,4.56,5.23,5,32.17,5.91,4.14,100
07/15/2008,146.63,4.57,5.24,5.01,32.24,5.91,4.14,88
07/14/2008,145.87,4.67,5.24,5.01,32.19,5.91,4.14,100
07/11/2008,146.26,4.62,5.24,5.01,32.26,5.92,4.14,100
07/10/2008,146.49,4.58,5.25,5.02,32.32,5.92,4.14,100
07/09/2008,146.02,4.65,5.23,5,32.17,5.92,4.14,100
07/08/2008,146.5,4.57,5.24,5.01,32.31,5.93,4.14,100
07/07/2008,146.04,4.63,5.24,5.01,32.3,5.93,4.14,100
07/04/2008,145.55,4.7,5.24,5.01,32.27,5.94,4.14,100
07/03/2008,143.99,4.91,5.24,4.99,32.14,5.94,4.14,88
07/02/2008,144.22,4.88,5.24,5,32.19,5.94,4.14,91
07/01/2008,144.54,4.81,5.17,4.93,31.34,5.84,4.15,100
06/30/2008,145.27,4.71,5.17,4.93,31.43,5.85,4.15,100
06/27/2008,145.56,4.67,5.17,4.94,31.49,5.85,4.15,99
06/26/2008,144.92,4.75,5.17,4.94,31.45,5.86,4.15,100
06/25/2008,144.6,4.8,5.17,4.94,31.45,5.86,4.15,100
06/24/2008,144.37,4.82,5.18,4.94,31.51,5.86,4.15,100
06/23/2008,144.58,4.79,5.18,4.95,31.57,5.86,4.15,100
06/20/2008,143.95,4.87,5.18,4.94,31.53,5.87,4.15,100
06/19/2008,143.95,4.87,5.19,4.95,31.56,5.88,4.15,100
06/18/2008,144.06,4.85,5.19,4.95,31.6,5.88,4.15,100
06/17/2008,144.08,4.84,5.2,4.96,31.7,5.88,4.15,68
06/16/2008,143.93,4.86,5.2,4.96,31.71,5.88,4.15,96
06/13/2008,144.13,4.83,5.2,4.96,31.76,5.89,4.15,100
06/12/2008,144.55,4.77,5.21,4.97,31.84,5.89,4.15,100
06/11/2008,145.29,4.66,5.21,4.98,31.95,5.9,4.15,80
06/10/2008,145.02,4.69,5.22,4.98,31.99,5.9,4.15,75
06/09/2008,145.6,4.61,5.22,4.99,32.09,5.9,4.15,14
06/06/2008,145.82,4.58,5.23,5,32.14,5.91,4.15,99
06/05/2008,146.74,4.45,5.23,5.01,32.26,5.91,4.15,100
06/04/2008,147.06,4.41,5.24,5.01,32.33,5.92,4.15,100
06/03/2008,147.19,4.38,5.24,5.02,32.44,5.92,4.15,100
06/02/2008,147.03,4.4,5.25,5.03,32.53,5.93,4.15,100
05/30/2008,146.49,4.47,5.26,5.03,32.51,5.94,4.15,100
05/29/2008,146.68,4.44,5.26,5.03,32.56,5.94,4.15,100
05/28/2008,147.19,4.37,5.26,5.04,32.64,5.94,4.15,100
05/27/2008,147.51,4.32,5.27,5.05,32.77,5.95,4.15,100
05/26/2008,147.56,4.31,5.28,5.06,32.81,5.95,4.15,95
05/23/2008,147.62,4.3,5.28,5.06,32.84,5.96,4.15,100
05/22/2008,147.76,4.28,5.28,5.06,32.89,5.96,4.15,100
05/21/2008,147.71,4.29,5.28,5.07,32.91,5.96,4.15,100
05/20/2008,148.22,4.21,5.29,5.08,33.06,5.97,4.15,99
05/19/2008,148.41,4.18,5.3,5.08,33.11,5.97,4.15,100
05/16/2008,147.88,4.25,5.3,5.08,33.09,5.98,4.15,100
05/15/2008,147.56,4.29,5.3,5.08,33.08,5.98,4.15,50
05/14/2008,148.24,4.2,5.3,5.09,33.15,5.98,4.15,95
05/13/2008,149.48,4.03,5.31,5.11,33.38,5.98,4.15,100
05/12/2008,149.37,4.04,5.31,5.11,33.4,5.99,4.15,95
05/09/2008,149.62,4.01,5.32,5.11,33.45,6,4.15,100
05/08/2008,148.91,4.1,5.32,5.11,33.41,6,4.15,100
05/07/2008,148.4,4.16,5.32,5.11,33.39,6,4.15,91
05/06/2008,148.45,4.15,5.33,5.12,33.49,6,4.15,100
05/05/2008,148.37,4.16,5.33,5.12,33.51,6.01,4.15,86
05/02/2008,148.71,4.11,5.32,5.11,33.42,6,4.13,86
04/30/2008,148.54,4.13,5.32,5.11,33.44,6,4.13,86
04/29/2008,148.2,4.18,5.32,5.11,33.43,6.01,4.13,100
04/28/2008,148.07,4.19,5.33,5.12,33.51,6.01,4.13,100
04/25/2008,147.68,4.23,5.34,5.12,33.53,6.02,4.13,91
04/24/2008,148.61,4.11,5.34,5.13,33.66,6.02,4.13,100
04/23/2008,148,4.19,5.34,5.13,33.63,6.02,4.13,100
04/22/2008,147.79,4.21,5.35,5.13,33.7,6.03,4.13,100
04/21/2008,148.31,4.14,5.33,5.12,33.64,6.03,4.13,100
04/18/2008,148.42,4.12,5.34,5.13,33.69,6.04,4.13,100
04/17/2008,148.64,4.09,5.34,5.13,33.74,6.04,4.13,92
04/16/2008,149.46,3.98,5.35,5.14,33.86,6.04,4.13,100
04/15/2008,149.87,3.92,5.35,5.15,34,6.05,4.13,79
04/14/2008,150.27,3.87,5.36,5.16,34.07,6.05,4.13,97
04/11/2008,149.56,3.96,5.36,5.16,34.03,6.06,4.13,100
04/10/2008,149.71,3.94,5.36,5.16,34.07,6.06,4.13,100
04/09/2008,149.46,3.97,5.36,5.16,34.08,6.06,4.13,100
04/08/2008,149.43,3.96,5.37,5.17,34.17,6.06,4.13,0
04/07/2008,149.35,3.97,5.38,5.17,34.19,6.07,4.13,100
04/04/2008,149.45,3.96,5.38,5.17,34.24,6.08,4.13,100
04/03/2008,149.34,3.97,5.38,5.18,34.25,6.08,4.13,88
04/02/2008,149.52,3.94,5.38,5.18,34.31,6.08,4.13,97
04/01/2008,149.75,3.9,5.22,5.03,32.4,5.88,4.19,100
03/31/2008,149.85,3.89,5.22,5.03,32.44,5.88,4.19,75
03/28/2008,149.72,3.9,5.23,5.03,32.45,5.89,4.19,88
03/27/2008,149.88,3.88,5.23,5.03,32.5,5.89,4.19,81
03/26/2008,149.76,3.89,5.23,5.04,32.52,5.89,4.19,12
03/25/2008,150.27,3.82,5.24,5.05,32.67,5.9,4.19,72
03/20/2008,151.18,3.7,5.25,5.06,32.79,5.91,4.19,57
03/19/2008,151.47,3.66,5.25,5.07,32.85,5.91,4.19,64
03/18/2008,151.8,3.61,5.25,5.07,32.91,5.92,4.19,62
03/17/2008,152.09,3.57,5.27,5.09,33.1,5.92,4.19,83
03/14/2008,151.33,3.66,5.27,5.08,33.05,5.93,4.19,62
03/13/2008,151.52,3.64,5.27,5.09,33.1,5.93,4.19,52
03/12/2008,151.1,3.69,5.27,5.09,33.09,5.93,4.19,56
03/11/2008,151.38,3.65,5.28,5.1,33.21,5.94,4.19,30
03/10/2008,151.32,3.65,5.29,5.1,33.24,5.94,4.19,48
03/07/2008,151.18,3.67,5.29,5.1,33.25,5.95,4.19,25
03/06/2008,151.13,3.67,5.29,5.1,33.28,5.95,4.19,47
03/05/2008,151.24,3.66,5.29,5.11,33.32,5.95,4.19,79
03/04/2008,151.25,3.65,5.3,5.12,33.41,5.96,4.19,73
03/03/2008,151.47,3.62,5.31,5.12,33.49,5.96,4.19,100
02/29/2008,150.87,3.7,5.31,5.12,33.46,5.97,4.19,100
02/28/2008,149.83,3.83,5.31,5.11,33.38,5.97,4.19,100
02/27/2008,149.97,3.81,5.31,5.12,33.43,5.97,4.19,100
02/26/2008,149.54,3.86,5.32,5.12,33.48,5.98,4.19,100
02/25/2008,149.84,3.82,5.32,5.13,33.54,5.98,4.19,100
02/22/2008,150.11,3.78,5.33,5.13,33.6,5.99,4.19,100
02/21/2008,149.83,3.82,5.33,5.13,33.6,5.99,4.19,100
02/20/2008,149.97,3.8,5.33,5.14,33.65,5.99,4.19,100
02/19/2008,150.54,3.72,5.34,5.15,33.8,6,4.19,100
02/18/2008,150.38,3.73,5.34,5.15,33.81,6,4.19,100
02/15/2008,150.28,3.75,5.35,5.15,33.83,6.01,4.19,100
02/14/2008,150.46,3.72,5.35,5.16,33.89,6.01,4.19,100
02/13/2008,150.73,3.68,5.35,5.16,33.95,6.01,4.19,100
02/12/2008,151.43,3.59,5.36,5.18,34.11,6.02,4.19,88
02/11/2008,151.22,3.61,5.37,5.18,34.12,6.02,4.19,100
02/08/2008,150.91,3.65,5.37,5.18,34.12,6.03,4.19,100
02/07/2008,150.64,3.68,5.37,5.18,34.12,6.03,4.19,100
02/06/2008,150.9,3.65,5.37,5.18,34.18,6.03,4.19,100
02/05/2008,150.06,3.75,5.38,5.19,34.19,6.03,4.19,100
02/04/2008,149.87,3.77,5.38,5.19,34.2,6.04,4.19,100
02/01/2008,149.77,3.77,5.25,5.06,32.68,5.88,4.23,100
01/31/2008,149.49,3.8,5.26,5.06,32.68,5.89,4.23,100
01/30/2008,149.31,3.82,5.26,5.06,32.69,5.89,4.23,100
01/29/2008,149.22,3.83,5.27,5.07,32.78,5.89,4.23,100
01/28/2008,149.52,3.79,5.25,5.06,32.75,5.89,4.23,100
01/25/2008,148.67,3.9,5.24,5.05,32.62,5.9,4.23,100
01/24/2008,149.62,3.77,5.25,5.06,32.75,5.91,4.23,100
01/23/2008,149.8,3.75,5.25,5.06,32.8,5.91,4.23,100
01/22/2008,150.12,3.7,5.26,5.07,32.92,5.91,4.23,97
01/21/2008,149.58,3.77,5.26,5.07,32.89,5.91,4.23,100
01/18/2008,149.27,3.81,5.27,5.07,32.89,5.92,4.23,100
01/17/2008,148.8,3.87,5.27,5.07,32.87,5.92,4.23,100
01/16/2008,148.66,3.88,5.27,5.07,32.89,5.93,4.23,100
01/15/2008,148.27,3.93,5.28,5.08,32.94,5.93,4.23,89
01/14/2008,148.23,3.93,5.28,5.08,32.97,5.93,4.23,100
01/11/2008,147.5,4.03,5.28,5.08,32.92,5.94,4.23,100
01/10/2008,147.56,4.02,5.28,5.08,32.96,5.94,4.23,89
01/09/2008,147.53,4.02,5.29,5.08,32.99,5.95,4.23,100
01/08/2008,147.29,4.04,5.29,5.09,33.05,5.95,4.23,100
01/07/2008,147.35,4.03,5.3,5.09,33.09,5.95,4.23,100
01/04/2008,147.11,4.06,5.3,5.09,33.1,5.96,4.23,100
01/03/2008,146.78,4.11,5.3,5.09,33.09,5.96,4.23,100
01/02/2008,145.66,4.23,5.01,4.81,29.66,5.63,4.41,95
12/31/2007,145.53,4.24,5.02,4.81,29.73,5.63,4.41,0
12/28/2007,145.32,4.27,4.97,4.77,29.44,5.64,4.41,85
12/27/2007,145.5,4.24,4.97,4.77,29.48,5.64,4.41,95
12/24/2007,145.54,4.23,4.98,4.78,29.55,5.65,4.41,0
12/21/2007,145.78,4.19,4.99,4.79,29.66,5.66,4.41,95
12/20/2007,145.65,4.21,4.99,4.79,29.68,5.66,4.41,100
12/19/2007,145.73,4.19,5,4.8,29.77,5.66,4.41,95
12/18/2007,145.55,4.21,5.01,4.8,29.84,5.67,4.41,100
12/17/2007,145.56,4.2,5.01,4.81,29.87,5.67,4.41,95
12/14/2007,145.43,4.22,5.01,4.81,29.89,5.68,4.41,95
12/13/2007,145.53,4.2,5.01,4.81,29.93,5.68,4.41,95
12/12/2007,145.83,4.16,5.02,4.82,29.99,5.68,4.41,95
12/11/2007,145.63,4.18,5.03,4.82,30.06,5.69,4.41,90
12/10/2007,146.15,4.11,5.03,4.83,30.14,5.69,4.41,100
12/07/2007,146.55,4.05,5.03,4.84,30.21,5.7,4.41,100
12/06/2007,147.15,3.96,5.04,4.85,30.3,5.7,4.41,100
12/05/2007,147.18,3.95,5.04,4.85,30.33,5.7,4.41,100
12/04/2007,146.9,3.99,5.05,4.86,30.39,5.71,4.41,100
12/03/2007,146.38,4.06,5.07,4.87,30.53,5.72,4.4,100
11/30/2007,146.61,4.02,5.07,4.87,30.59,5.73,4.4,100
11/29/2007,146.46,4.04,5.07,4.87,30.6,5.73,4.4,100
11/28/2007,146.78,4,5.08,4.88,30.66,5.74,4.4,100
11/27/2007,147.09,3.94,5.08,4.89,30.79,5.74,4.4,100
11/26/2007,146.85,3.98,5.09,4.89,30.79,5.74,4.4,100
11/23/2007,147.07,3.94,5.09,4.9,30.84,5.75,4.4,100
11/22/2007,147.11,3.94,5.09,4.9,30.88,5.75,4.4,100
11/21/2007,147.24,3.92,5.1,4.9,30.92,5.76,4.4,100
11/20/2007,146.88,3.96,5.1,4.91,30.97,5.76,4.4,100
11/19/2007,146.44,4.02,5.11,4.91,30.96,5.76,4.4,100
11/16/2007,146.41,4.02,5.11,4.91,30.98,5.77,4.4,100
11/15/2007,146,4.08,5.11,4.91,30.97,5.77,4.4,100
11/14/2007,145.58,4.13,5.11,4.91,30.96,5.78,4.4,100
11/13/2007,146.26,4.03,5.12,4.92,31.12,5.78,4.4,90
11/12/2007,146.21,4.03,5.12,4.93,31.14,5.78,4.4,100
11/09/2007,146,4.06,5.13,4.93,31.15,5.79,4.4,100
11/08/2007,145.85,4.08,5.13,4.93,31.17,5.79,4.4,100
11/07/2007,145.64,4.11,5.13,4.93,31.17,5.79,4.4,100
11/06/2007,145.29,4.15,5.14,4.93,31.23,5.8,4.4,100
11/05/2007,145.54,4.11,5.14,4.94,31.28,5.8,4.4,100
11/02/2007,145.2,4.16,5.14,4.94,31.28,5.81,4.4,100
11/01/2007,144.2,4.3,5.14,4.93,31.2,5.81,4.4,100
10/31/2007,145.19,4.15,5.15,4.94,31.34,5.81,4.4,100
10/30/2007,145.19,4.15,5.16,4.95,31.43,5.82,4.4,100
10/29/2007,145.18,4.15,5.16,4.95,31.46,5.82,4.4,100
10/26/2007,145.37,4.12,5.16,4.96,31.51,5.83,4.4,100
10/25/2007,145.33,4.12,5.17,4.96,31.53,5.83,4.4,100
10/24/2007,145.23,4.13,5.17,4.96,31.55,5.83,4.4,100
10/23/2007,144.96,4.16,5.18,4.97,31.61,5.84,4.4,100
10/22/2007,145.04,4.15,5.18,4.97,31.65,5.84,4.4,0
10/19/2007,144.38,4.24,5.16,4.95,31.49,5.85,4.4,100
10/18/2007,143.75,4.33,5.16,4.95,31.45,5.85,4.4,100
10/17/2007,143.39,4.37,5.16,4.95,31.44,5.85,4.4,100
10/16/2007,143.36,4.37,5.16,4.95,31.49,5.85,4.4,95
10/15/2007,143.13,4.4,5.17,4.95,31.5,5.86,4.4,100
10/12/2007,143.57,4.34,5.17,4.96,31.58,5.87,4.4,100
10/11/2007,143.63,4.33,5.17,4.96,31.61,5.87,4.4,100
10/10/2007,143.98,4.28,5.18,4.97,31.68,5.87,4.4,100
10/09/2007,143.9,4.28,5.19,4.97,31.76,5.87,4.4,100
10/08/2007,143.78,4.29,5.19,4.97,31.78,5.88,4.4,100
10/05/2007,144.34,4.21,5.19,4.98,31.87,5.88,4.4,100
10/04/2007,143.91,4.27,5.19,4.98,31.86,5.89,4.4,100
10/03/2007,144.2,4.23,5.2,4.99,31.92,5.89,4.4,100
10/02/2007,143.74,4.29,5.2,4.99,31.96,5.89,4.4,100
10/01/2007,143.66,4.29,5.2,4.99,31.91,5.89,4.41,100
09/28/2007,143.59,4.3,5.2,4.99,31.93,5.9,4.41,100
09/27/2007,143.21,4.35,5.2,4.99,31.92,5.9,4.41,100
09/26/2007,143.57,4.3,5.21,4.99,31.99,5.9,4.41,100
09/25/2007,143.69,4.28,5.22,5,32.09,5.9,4.41,100
09/24/2007,143.36,4.32,5.2,4.98,31.93,5.91,4.41,100
09/21/2007,143.48,4.3,5.2,4.98,31.97,5.92,4.41,100
09/20/2007,143.79,4.26,5.2,4.99,32.03,5.92,4.41,100
09/19/2007,143.85,4.24,5.21,4.99,32.07,5.92,4.41,100
09/18/2007,144.38,4.16,5.21,5,32.2,5.92,4.41,100
09/17/2007,144.53,4.14,5.21,5.01,32.25,5.93,4.41,100
09/14/2007,144.45,4.15,5.22,5.01,32.27,5.93,4.41,100
09/13/2007,144.75,4.11,5.22,5.02,32.33,5.94,4.41,100
09/12/2007,144.83,4.09,5.22,5.02,32.37,5.94,4.41,100
09/11/2007,144.93,4.07,5.23,5.03,32.47,5.94,4.41,100
09/10/2007,144.67,4.11,5.23,5.03,32.48,5.95,4.41,100
09/07/2007,143.9,4.21,5.24,5.02,32.42,5.95,4.41,33
09/06/2007,143.76,4.23,5.24,5.02,32.44,5.96,4.41,100
09/05/2007,143.51,4.26,5.24,5.03,32.44,5.96,4.41,100
09/04/2007,143.71,4.23,5.25,5.04,32.55,5.96,4.41,100
09/03/2007,143.62,4.23,5.17,4.96,31.58,5.86,4.44,100
08/31/2007,143.45,4.26,5.17,4.96,31.6,5.87,4.44,100
08/30/2007,143.66,4.22,5.17,4.96,31.65,5.87,4.44,90
08/29/2007,144.01,4.17,5.18,4.97,31.72,5.87,4.44,100
08/28/2007,143.56,4.23,5.18,4.97,31.76,5.88,4.44,100
08/27/2007,143.08,4.29,5.18,4.97,31.74,5.88,4.44,89
08/24/2007,143.54,4.23,5.19,4.98,31.82,5.89,4.44,100
08/23/2007,143.09,4.29,5.19,4.98,31.8,5.89,4.44,100
08/22/2007,143.6,4.21,5.19,4.98,31.89,5.89,4.44,100
08/21/2007,143.87,4.17,5.2,5,32.01,5.89,4.44,85
08/20/2007,143.25,4.25,5.2,4.99,31.97,5.9,4.44,100
08/17/2007,143.59,4.2,5.21,5,32.04,5.91,4.44,100
08/16/2007,143.1,4.27,5.21,5,32.01,5.91,4.44,100
08/15/2007,142.66,4.33,5.21,5,32,5.91,4.44,100
08/14/2007,142.3,4.37,5.22,5,32.05,5.91,4.44,100
08/13/2007,142.25,4.38,5.22,5,32.07,5.92,4.44,100
08/10/2007,142.34,4.36,5.22,5.01,32.11,5.92,4.44,100
08/09/2007,141.85,4.43,5.23,5,32.09,5.93,4.44,100
08/08/2007,141.57,4.47,5.23,5,32.09,5.93,4.44,100
08/07/2007,141.9,4.41,5.24,5.02,32.22,5.93,4.44,100
08/06/2007,142.16,4.37,5.24,5.02,32.28,5.94,4.44,100
08/03/2007,141.83,4.42,5.24,5.02,32.27,5.94,4.44,100
08/02/2007,141.92,4.4,5.25,5.02,32.31,5.95,4.44,100
08/01/2007,142.2,4.36,5.26,5.04,32.52,5.96,4.44,100
07/31/2007,141.76,4.41,5.27,5.04,32.57,5.97,4.44,94
07/30/2007,141.92,4.39,5.27,5.05,32.62,5.97,4.44,100
07/27/2007,141.87,4.39,5.27,5.05,32.64,5.98,4.44,100
07/26/2007,141.39,4.46,5.26,5.04,32.55,5.98,4.44,100
07/25/2007,141.36,4.46,5.27,5.04,32.58,5.98,4.44,100
07/24/2007,141.14,4.48,5.26,5.04,32.58,5.99,4.44,100
07/23/2007,141.22,4.47,5.27,5.04,32.62,5.99,4.44,100
07/20/2007,140.64,4.55,5.27,5.04,32.59,6,4.44,99
07/19/2007,140.15,4.62,5.27,5.04,32.56,6,4.44,100
07/18/2007,140.25,4.6,5.27,5.04,32.6,6,4.44,100
07/17/2007,140.28,4.59,5.28,5.05,32.7,6.01,4.44,100
07/16/2007,139.95,4.63,5.28,5.05,32.69,6.01,4.44,100
07/13/2007,139.7,4.66,5.28,5.05,32.7,6.02,4.44,100
07/12/2007,140,4.62,5.29,5.05,32.76,6.02,4.44,100
07/11/2007,140.3,4.57,5.29,5.06,32.83,6.02,4.44,100
07/10/2007,139.63,4.66,5.28,5.04,32.71,6.02,4.44,100
07/09/2007,139.41,4.69,5.28,5.04,32.71,6.03,4.44,100
07/06/2007,139.6,4.66,5.28,5.05,32.76,6.04,4.44,100
07/05/2007,139.82,4.63,5.29,5.05,32.82,6.04,4.44,100
07/04/2007,139.94,4.61,5.29,5.06,32.87,6.04,4.44,100
07/03/2007,140.35,4.54,5.3,5.07,33.01,6.04,4.44,100
07/02/2007,140.4,4.53,5.22,4.99,32.07,5.95,4.5,100
06/29/2007,140.15,4.57,5.22,4.99,32.08,5.95,4.5,100
06/28/2007,139.93,4.6,5.22,4.99,32.06,5.96,4.5,100
06/27/2007,140.3,4.54,5.22,5,32.13,5.96,4.5,100
06/26/2007,139.98,4.58,5.23,5,32.18,5.96,4.5,100
06/25/2007,139.82,4.6,5.23,5,32.2,5.97,4.5,100
06/22/2007,139.58,4.63,5.23,5,32.2,5.97,4.5,100
06/21/2007,139.32,4.67,5.24,5,32.2,5.98,4.5,100
06/20/2007,139.92,4.58,5.24,5.01,32.3,5.98,4.5,100
06/19/2007,139.48,4.63,5.25,5.01,32.34,5.98,4.5,66
06/18/2007,139.48,4.63,5.25,5.02,32.37,5.98,4.5,100
06/15/2007,139.25,4.66,5.25,5.02,32.38,5.99,4.5,100
06/14/2007,139.33,4.65,5.25,5.02,32.42,6,4.5,100
06/13/2007,139.24,4.66,5.26,5.02,32.44,6,4.5,100
06/12/2007,139.73,4.58,5.26,5.03,32.56,6,4.5,100
06/11/2007,139.9,4.55,5.27,5.04,32.61,6,4.5,100
06/08/2007,139.77,4.57,5.27,5.04,32.63,6.01,4.5,100
06/07/2007,140.17,4.51,5.27,5.05,32.7,6.01,4.5,100
06/06/2007,140.24,4.5,5.28,5.05,32.74,6.02,4.5,100
06/05/2007,140.3,4.48,5.29,5.06,32.84,6.02,4.5,100
06/04/2007,140.35,4.47,5.29,5.06,32.88,6.02,4.5,100
06/01/2007,140.53,4.44,5.27,5.05,32.69,6,4.5,100
05/31/2007,140.69,4.42,5.27,5.05,32.74,6.01,4.5,100
05/30/2007,140.78,4.4,5.28,5.06,32.78,6.01,4.5,100
05/29/2007,140.7,4.41,5.29,5.06,32.86,6.01,4.5,100
05/28/2007,140.68,4.41,5.29,5.07,32.89,6.02,4.5,0
05/25/2007,140.88,4.38,5.29,5.07,32.95,6.02,4.5,100
05/24/2007,140.94,4.37,5.3,5.07,32.98,6.03,4.5,100
05/23/2007,140.82,4.38,5.3,5.08,33,6.03,4.5,100
05/22/2007,141.08,4.34,5.31,5.09,33.12,6.03,4.5,61
05/21/2007,141.13,4.33,5.31,5.09,33.16,6.03,4.5,100
05/18/2007,141.13,4.33,5.31,5.09,33.19,6.04,4.5,100
05/17/2007,141.2,4.32,5.32,5.1,33.23,6.05,4.5,100
05/16/2007,141.25,4.31,5.32,5.1,33.27,6.05,4.5,100
05/15/2007,141.23,4.3,5.31,5.09,33.26,6.05,4.5,100
05/14/2007,141.48,4.27,5.32,5.1,33.32,6.05,4.5,100
05/11/2007,142.14,4.17,5.32,5.11,33.42,6.06,4.5,100
05/10/2007,141.66,4.24,5.32,5.11,33.4,6.06,4.5,100
05/09/2007,141.71,4.23,5.32,5.11,33.44,6.07,4.5,100
05/08/2007,141.7,4.22,5.33,5.12,33.53,6.07,4.5,100
05/07/2007,141.6,4.23,5.34,5.12,33.55,6.07,4.5,100
05/04/2007,141.6,4.23,5.34,5.12,33.58,6.08,4.5,100
05/03/2007,141.62,4.23,5.34,5.12,33.61,6.08,4.5,100
05/02/2007,141.7,4.21,5.29,5.08,33.07,6.02,4.53,100
04/30/2007,141.6,4.22,5.3,5.09,33.15,6.03,4.53,100
04/27/2007,141.57,4.22,5.3,5.09,33.18,6.04,4.53,100
04/26/2007,141.63,4.21,5.31,5.09,33.21,6.04,4.53,100
04/25/2007,141.7,4.2,5.31,5.1,33.28,6.04,4.53,100
04/24/2007,141.91,4.16,5.32,5.11,33.4,6.05,4.53,100
04/23/2007,141.77,4.18,5.32,5.11,33.42,6.05,4.53,100
04/20/2007,141.63,4.19,5.33,5.11,33.43,6.06,4.53,100
04/19/2007,141.98,4.14,5.31,5.1,33.36,6.06,4.53,100
04/18/2007,141.83,4.16,5.31,5.1,33.37,6.06,4.53,100
04/17/2007,141.3,4.23,5.32,5.1,33.41,6.06,4.53,77
04/16/2007,141.35,4.22,5.32,5.1,33.44,6.07,4.53,100
04/13/2007,141.49,4.2,5.32,5.11,33.49,6.08,4.53,100
04/12/2007,141.82,4.15,5.32,5.11,33.53,6.08,4.53,100
04/11/2007,141.95,4.13,5.33,5.11,33.58,6.08,4.53,100
04/10/2007,141.93,4.13,5.33,5.12,33.67,6.08,4.53,100
04/09/2007,142.2,4.09,5.34,5.13,33.73,6.1,4.53,100
04/05/2007,142.2,4.09,5.34,5.13,33.73,6.1,4.53,100
04/04/2007,142.22,4.08,5.34,5.13,33.77,6.1,4.53,100
04/03/2007,142.17,4.09,5.34,5.13,33.79,6.1,4.53,100
04/02/2007,142.22,4.07,5.36,5.15,33.98,6.11,4.53,100
03/30/2007,142.34,4.05,5.36,5.15,34.02,6.12,4.53,100
03/29/2007,142.32,4.05,5.37,5.16,34.05,6.12,4.53,100
03/28/2007,142.47,4.03,5.37,5.16,34.1,6.12,4.53,100
03/27/2007,142.51,4.02,5.38,5.17,34.2,6.12,4.53,100
03/26/2007,142.61,4,5.38,5.17,34.24,6.13,4.53,100
03/23/2007,142.93,3.96,5.38,5.18,34.31,6.13,4.53,100
03/22/2007,143.23,3.91,5.39,5.18,34.38,6.14,4.53,100
03/21/2007,143.2,3.92,5.39,5.19,34.4,6.14,4.53,100
03/20/2007,142.92,3.95,5.4,5.19,34.47,6.14,4.53,100
03/19/2007,142.95,3.94,5.4,5.2,34.5,6.15,4.53,100
03/16/2007,143.2,3.91,5.4,5.2,34.56,6.15,4.53,100
03/15/2007,143.14,3.91,5.41,5.2,34.59,6.16,4.53,100
03/14/2007,143.39,3.88,5.41,5.21,34.65,6.16,4.53,100
03/13/2007,142.99,3.92,5.42,5.21,34.7,6.16,4.53,54
03/12/2007,142.66,3.97,5.42,5.21,34.69,6.16,4.53,100
03/09/2007,143.01,3.92,5.42,5.22,34.76,6.17,4.53,100
03/08/2007,142.96,3.92,5.43,5.22,34.79,6.18,4.53,100
03/07/2007,142.97,3.92,5.43,5.22,34.82,6.18,4.53,100
03/06/2007,142.97,3.91,5.44,5.23,34.92,6.18,4.53,100
03/05/2007,143.23,3.88,5.44,5.24,34.98,6.18,4.53,100
03/02/2007,142.88,3.92,5.44,5.24,34.97,6.19,4.53,100
03/01/2007,142.57,3.96,5.44,5.24,34.96,6.19,4.53,100
02/28/2007,142.69,3.94,5.45,5.24,35,6.2,4.53,100
02/27/2007,142.42,3.97,5.45,5.25,35.07,6.2,4.53,100
02/26/2007,142.11,4.01,5.46,5.25,35.06,6.2,4.53,100
02/23/2007,141.71,4.06,5.46,5.24,35.05,6.21,4.53,100
02/22/2007,141.72,4.06,5.46,5.25,35.08,6.21,4.53,100
02/21/2007,141.84,4.04,5.46,5.25,35.13,6.22,4.53,100
02/20/2007,141.49,4.08,5.47,5.26,35.18,6.22,4.53,100
02/19/2007,141.64,4.06,5.47,5.26,35.23,6.22,4.53,100
02/16/2007,141.88,4.03,5.48,5.27,35.29,6.23,4.53,100
02/15/2007,141.65,4.05,5.48,5.27,35.3,6.23,4.53,100
02/14/2007,141.22,4.11,5.48,5.26,35.28,6.23,4.53,100
02/13/2007,141.18,4.11,5.49,5.27,35.37,6.24,4.53,63
02/12/2007,141.32,4.09,5.49,5.28,35.42,6.24,4.53,100
02/09/2007,141.51,4.06,5.5,5.28,35.47,6.25,4.53,100
02/08/2007,141.75,4.03,5.5,5.29,35.53,6.25,4.53,100
02/07/2007,141.8,4.02,5.5,5.29,35.57,6.25,4.53,100
02/06/2007,141.83,4.01,5.51,5.3,35.67,6.26,4.53,100
02/05/2007,141.74,4.02,5.51,5.3,35.69,6.26,4.53,100
02/02/2007,141.17,4.09,5.51,5.3,35.66,6.27,4.53,100
02/01/2007,141.37,4.07,5.43,5.22,34.77,6.16,4.55,100
01/31/2007,141.17,4.09,5.44,5.22,34.78,6.17,4.55,100
01/30/2007,141.11,4.09,5.44,5.23,34.87,6.17,4.55,100
01/29/2007,141.05,4.1,5.45,5.23,34.89,6.17,4.55,100
01/26/2007,141.15,4.08,5.43,5.22,34.83,6.18,4.55,100
01/25/2007,141.54,4.03,5.42,5.21,34.82,6.18,4.55,100
01/24/2007,141.5,4.03,5.42,5.21,34.84,6.19,4.55,100
01/23/2007,141.59,4.01,5.43,5.22,34.95,6.19,4.55,100
01/22/2007,141.36,4.04,5.43,5.22,34.96,6.19,4.55,100
01/19/2007,141.48,4.02,5.44,5.23,35,6.2,4.55,100
01/18/2007,141.22,4.05,5.44,5.23,35,6.2,4.55,100
01/17/2007,141.59,4,5.44,5.23,35.08,6.21,4.55,100
01/16/2007,141.34,4.03,5.45,5.24,35.14,6.21,4.55,81
01/15/2007,141.3,4.03,5.45,5.24,35.17,6.21,4.55,100
01/12/2007,141.41,4.02,5.46,5.25,35.22,6.22,4.55,100
01/11/2007,141.39,4.02,5.46,5.25,35.25,6.22,4.55,100
01/10/2007,141.56,3.99,5.46,5.25,35.3,6.23,4.55,100
01/09/2007,141.57,3.98,5.47,5.26,35.4,6.23,4.55,100
01/08/2007,141.6,3.98,5.47,5.26,35.43,6.23,4.55,100
01/05/2007,141.99,3.92,5.48,5.27,35.51,6.24,4.55,100
01/04/2007,141.84,3.94,5.48,5.27,35.52,6.24,4.55,100
01/03/2007,141.76,3.95,5.48,5.27,35.55,6.24,4.55,100
01/02/2007,141.81,3.94,5.29,5.09,33.26,6,4.64,100
12/29/2006,141.61,3.96,5.29,5.09,33.27,6.01,4.64,100
12/28/2006,141.61,3.96,5.24,5.04,32.99,6.02,4.64,100
12/27/2006,141.93,3.91,5.25,5.05,33.05,6.02,4.64,100
12/22/2006,141.97,3.9,5.26,5.06,33.18,6.03,4.64,100
12/21/2006,142.01,3.89,5.26,5.06,33.22,6.03,4.64,100
12/20/2006,142.12,3.88,5.26,5.07,33.26,6.04,4.64,100
12/19/2006,142.14,3.86,5.28,5.08,33.42,6.04,4.64,100
12/18/2006,142.33,3.83,5.28,5.09,33.47,6.04,4.64,100
12/15/2006,142.33,3.83,5.28,5.09,33.5,6.05,4.64,100
12/14/2006,142.64,3.79,5.29,5.09,33.57,6.05,4.64,100
12/13/2006,142.95,3.74,5.29,5.1,33.64,6.06,4.64,100
12/12/2006,142.79,3.76,5.3,5.11,33.71,6.06,4.64,71
12/11/2006,142.82,3.75,5.3,5.11,33.75,6.06,4.64,100
12/08/2006,142.99,3.73,5.3,5.11,33.8,6.07,4.64,100
12/07/2006,143.24,3.69,5.31,5.12,33.86,6.07,4.64,100
12/06/2006,143.31,3.68,5.31,5.12,33.9,6.08,4.64,100
12/05/2006,143.35,3.67,5.32,5.13,34,6.08,4.64,100
12/04/2006,143.43,3.66,5.32,5.14,34.04,6.08,4.64,100
12/01/2006,143.11,3.7,5.33,5.14,34.07,6.09,4.64,100
11/30/2006,142.96,3.72,5.33,5.14,34.08,6.1,4.64,100
11/29/2006,143.08,3.7,5.33,5.14,34.13,6.1,4.64,100
11/28/2006,143.08,3.69,5.34,5.15,34.22,6.1,4.64,100
11/27/2006,142.97,3.7,5.34,5.15,34.24,6.1,4.64,100
11/24/2006,143.04,3.69,5.35,5.16,34.28,6.11,4.64,100
11/23/2006,142.75,3.73,5.35,5.16,34.28,6.11,4.64,100
11/22/2006,142.92,3.71,5.35,5.16,34.33,6.12,4.64,100
11/21/2006,142.94,3.7,5.36,5.17,34.43,6.12,4.64,100
11/20/2006,142.85,3.71,5.36,5.17,34.45,6.12,4.64,100
11/17/2006,142.42,3.76,5.36,5.17,34.43,6.13,4.64,100
11/16/2006,142.62,3.73,5.37,5.17,34.48,6.13,4.64,100
11/15/2006,142.78,3.71,5.37,5.18,34.53,6.14,4.64,100
11/14/2006,142.45,3.75,5.38,5.18,34.59,6.14,4.64,54
11/13/2006,142.87,3.69,5.38,5.19,34.67,6.14,4.64,100
11/10/2006,142.65,3.72,5.39,5.19,34.68,6.15,4.64,100
11/09/2006,142.31,3.76,5.39,5.19,34.67,6.15,4.64,100
11/08/2006,142.52,3.73,5.39,5.2,34.72,6.16,4.64,100
11/07/2006,142.29,3.76,5.4,5.2,34.79,6.16,4.64,100
11/06/2006,142.14,3.78,5.4,5.2,34.81,6.16,4.64,100
11/03/2006,142.6,3.71,5.4,5.21,34.89,6.17,4.64,100
11/02/2006,142.59,3.71,5.41,5.21,34.92,6.17,4.64,100
11/01/2006,142.44,3.73,5.41,5.22,34.95,6.18,4.64,100
10/31/2006,141.97,3.79,5.42,5.22,34.99,6.18,4.64,100
10/30/2006,141.91,3.79,5.42,5.22,35.01,6.18,4.64,100
10/27/2006,141.62,3.83,5.42,5.22,35.01,6.19,4.64,100
10/26/2006,141.37,3.86,5.42,5.22,35.01,6.19,4.64,100
10/25/2006,141.22,3.88,5.43,5.22,35.03,6.2,4.64,100
10/24/2006,141.39,3.85,5.43,5.23,35.14,6.2,4.64,100
10/23/2006,141.4,3.85,5.44,5.24,35.18,6.2,4.64,100
10/20/2006,141.78,3.8,5.44,5.24,35.25,6.21,4.64,100
10/19/2006,141.76,3.8,5.42,5.22,35.12,6.21,4.64,100
10/18/2006,141.81,3.79,5.42,5.23,35.16,6.21,4.64,100
10/17/2006,141.76,3.79,5.43,5.23,35.25,6.22,4.64,63
10/16/2006,141.63,3.8,5.43,5.23,35.22,6.22,4.64,100
10/13/2006,141.81,3.78,5.43,5.23,35.27,6.23,4.64,100
10/12/2006,141.59,3.81,5.43,5.24,35.28,6.23,4.64,100
10/11/2006,141.78,3.78,5.44,5.24,35.33,6.23,4.64,100
10/10/2006,141.91,3.76,5.45,5.25,35.44,6.24,4.64,100
10/09/2006,142.13,3.72,5.45,5.25,35.5,6.24,4.64,100
10/06/2006,142.64,3.65,5.45,5.26,35.6,6.25,4.64,100
10/05/2006,142.45,3.68,5.46,5.26,35.61,6.25,4.64,100
10/04/2006,142.18,3.71,5.46,5.26,35.61,6.25,4.64,100
10/03/2006,142.46,3.67,5.47,5.27,35.74,6.26,4.64,100
10/02/2006,142.14,3.71,5.25,5.06,33.13,5.98,4.71,100
09/29/2006,142.63,3.64,5.25,5.07,33.21,5.99,4.71,100
09/28/2006,142.48,3.66,5.26,5.07,33.23,5.99,4.71,100
09/27/2006,142.49,3.65,5.26,5.07,33.26,6,4.71,100
09/26/2006,142.58,3.63,5.27,5.08,33.36,6,4.71,100
09/25/2006,142.73,3.61,5.27,5.09,33.41,6,4.71,100
09/22/2006,142.36,3.66,5.25,5.07,33.26,6.01,4.71,100
09/21/2006,141.59,3.77,5.25,5.06,33.2,6.01,4.71,100
09/20/2006,141.72,3.75,5.26,5.07,33.24,6.02,4.71,100
09/19/2006,141.33,3.79,5.26,5.07,33.26,6.02,4.71,61
09/18/2006,141.31,3.8,5.26,5.07,33.29,6.02,4.71,100
09/15/2006,141.43,3.78,5.26,5.07,33.34,6.03,4.71,100
09/14/2006,141.55,3.76,5.27,5.08,33.38,6.03,4.71,100
09/13/2006,141.6,3.75,5.27,5.08,33.42,6.03,4.71,100
09/12/2006,141.3,3.78,5.28,5.09,33.48,6.04,4.71,100
09/11/2006,141.55,3.75,5.28,5.09,33.54,6.04,4.71,100
09/08/2006,141.66,3.73,5.28,5.09,33.58,6.05,4.71,100
09/07/2006,141.4,3.76,5.29,5.09,33.58,6.05,4.71,100
09/06/2006,141.57,3.74,5.29,5.1,33.63,6.05,4.71,100
09/05/2006,141.81,3.7,5.3,5.11,33.75,6.06,4.71,100
09/04/2006,141.91,3.68,5.3,5.11,33.8,6.06,4.71,100
09/01/2006,141.91,3.68,5.23,5.04,32.92,5.97,4.74,100
08/31/2006,141.66,3.71,5.23,5.05,32.92,5.97,4.74,100
08/30/2006,141.53,3.73,5.23,5.05,32.94,5.98,4.74,100
08/29/2006,141.48,3.73,5.24,5.05,33.02,5.98,4.74,100
08/28/2006,141.59,3.71,5.25,5.06,33.07,5.98,4.74,100
08/25/2006,141.62,3.71,5.25,5.06,33.1,5.99,4.74,100
08/24/2006,141.29,3.75,5.25,5.06,33.1,5.99,4.74,100
08/23/2006,141.4,3.73,5.25,5.06,33.14,5.99,4.74,100
08/22/2006,140.98,3.78,5.26,5.07,33.18,6,4.74,83
08/21/2006,140.85,3.8,5.26,5.07,33.2,6,4.74,100
08/18/2006,140.49,3.85,5.26,5.07,33.19,6.01,4.74,100
08/17/2006,140.6,3.83,5.27,5.07,33.23,6.01,4.74,100
08/16/2006,140.14,3.9,5.27,5.07,33.21,6.01,4.74,100
08/15/2006,139.96,3.91,5.28,5.08,33.28,6.02,4.74,100
08/14/2006,139.95,3.91,5.28,5.08,33.31,6.02,4.74,100
08/11/2006,140.24,3.87,5.28,5.09,33.38,6.03,4.74,100
08/10/2006,140.74,3.8,5.29,5.09,33.46,6.03,4.74,100
08/09/2006,140.53,3.83,5.29,5.1,33.47,6.03,4.74,100
08/08/2006,140.63,3.81,5.3,5.1,33.58,6.04,4.74,100
08/07/2006,140.54,3.82,5.3,5.11,33.6,6.04,4.74,100
08/04/2006,140.04,3.88,5.3,5.1,33.57,6.05,4.74,100
08/03/2006,140.45,3.82,5.31,5.11,33.65,6.05,4.74,100
08/02/2006,140.6,3.8,5.31,5.12,33.7,6.05,4.74,100
08/01/2006,140.39,3.82,5.2,5.01,32.42,5.92,4.81,100
07/31/2006,140.38,3.81,5.21,5.01,32.45,5.92,4.81,100
07/28/2006,140.24,3.83,5.21,5.02,32.47,5.93,4.81,100
07/27/2006,140.32,3.82,5.21,5.02,32.51,5.93,4.81,100
07/26/2006,140.07,3.85,5.19,5,32.4,5.93,4.81,100
07/25/2006,140.3,3.81,5.19,5,32.42,5.94,4.81,100
07/24/2006,140.05,3.85,5.19,5,32.42,5.94,4.81,100
07/21/2006,140.13,3.83,5.19,5,32.46,5.95,4.81,100
07/20/2006,139.79,3.88,5.2,5,32.46,5.95,4.81,100
07/19/2006,139.55,3.91,5.2,5,32.46,5.95,4.81,100
07/18/2006,139.8,3.87,5.21,5.01,32.58,5.95,4.81,89
07/17/2006,139.99,3.84,5.21,5.02,32.63,5.96,4.81,100
07/14/2006,139.84,3.86,5.21,5.02,32.65,5.97,4.81,100
07/13/2006,139.44,3.92,5.21,5.02,32.63,5.97,4.81,100
07/12/2006,139.12,3.96,5.22,5.02,32.62,5.97,4.81,100
07/11/2006,139.22,3.94,5.2,5.01,32.59,5.97,4.81,100
07/10/2006,139.05,3.96,5.21,5.01,32.6,5.98,4.81,100
07/07/2006,138.88,3.98,5.21,5.01,32.61,5.98,4.81,100
07/06/2006,138.72,4,5.21,5.01,32.62,5.99,4.81,100
07/05/2006,138.88,3.98,5.21,5.01,32.67,5.99,4.81,100
07/04/2006,139.04,3.95,5.22,5.02,32.78,5.99,4.81,100
07/03/2006,139.06,3.93,5.05,4.86,30.79,5.78,4.9,100
06/30/2006,139,3.94,5.05,4.86,30.81,5.79,4.9,100
06/29/2006,138.87,3.96,5.06,4.86,30.83,5.8,4.9,100
06/28/2006,138.84,3.96,5.06,4.87,30.85,5.8,4.9,100
06/27/2006,138.69,3.98,5.07,4.87,30.93,5.8,4.9,100
06/26/2006,139.04,3.92,5.07,4.88,31,5.8,4.9,100
06/23/2006,139.13,3.91,5.07,4.88,31.04,5.81,4.9,100
06/22/2006,139.25,3.89,5.08,4.89,31.08,5.81,4.9,100
06/21/2006,139.31,3.87,5.08,4.89,31.12,5.82,4.9,100
06/20/2006,139.74,3.81,5.09,4.9,31.26,5.82,4.9,100
06/19/2006,139.61,3.82,5.09,4.91,31.27,5.82,4.9,100
06/16/2006,139.81,3.79,5.1,4.91,31.32,5.83,4.9,100
06/15/2006,139.88,3.78,5.1,4.91,31.36,5.83,4.9,100
06/14/2006,140.22,3.73,5.1,4.92,31.43,5.84,4.9,100
06/13/2006,140.44,3.69,5.11,4.93,31.55,5.84,4.9,100
06/12/2006,139.95,3.76,5.11,4.93,31.52,5.84,4.9,100
06/09/2006,139.87,3.77,5.11,4.93,31.52,5.85,4.9,100
06/08/2006,139.68,3.79,5.11,4.93,31.53,5.85,4.9,100
06/07/2006,139.26,3.85,5.12,4.93,31.51,5.86,4.9,100
06/06/2006,139.32,3.84,5.12,4.94,31.61,5.86,4.9,100
06/05/2006,139.77,3.77,5.13,4.94,31.69,5.86,4.9,100
06/02/2006,139.32,3.83,5.13,4.94,31.67,5.87,4.9,100
06/01/2006,139.22,3.85,5.13,4.94,31.62,5.86,4.9,100
05/31/2006,139.86,3.75,5.13,4.95,31.72,5.87,4.9,100
05/30/2006,139.97,3.73,5.14,4.95,31.83,5.87,4.9,100
05/29/2006,140,3.72,5.14,4.96,31.86,5.87,4.9,100
05/26/2006,140.08,3.71,5.15,4.96,31.9,5.88,4.9,100
05/25/2006,140.16,3.7,5.15,4.97,31.94,5.88,4.9,100
05/24/2006,139.91,3.73,5.15,4.97,31.94,5.89,4.9,100
05/23/2006,139.84,3.73,5.16,4.97,32.02,5.89,4.9,100
05/22/2006,139.84,3.73,5.16,4.98,32.05,5.89,4.9,100
05/19/2006,139.25,3.82,5.16,4.97,32.02,5.9,4.9,100
05/18/2006,139,3.85,5.16,4.97,32.02,5.9,4.9,100
05/17/2006,139.19,3.82,5.17,4.98,32.07,5.91,4.9,100
05/16/2006,138.93,3.85,5.17,4.98,32.09,5.91,4.9,96
05/15/2006,138.76,3.87,5.17,4.98,32.11,5.91,4.9,100
05/12/2006,138.32,3.93,5.17,4.97,32.05,5.92,4.9,100
05/11/2006,138.52,3.9,5.17,4.98,32.11,5.92,4.9,100
05/10/2006,138.5,3.9,5.17,4.98,32.13,5.92,4.9,100
05/09/2006,138.53,3.89,5.18,4.99,32.23,5.93,4.9,100
05/08/2006,138.83,3.85,5.19,4.99,32.29,5.93,4.9,100
05/05/2006,138.48,3.9,5.19,4.99,32.28,5.94,4.9,100
05/04/2006,138.63,3.87,5.19,5,32.33,5.94,4.9,100
05/03/2006,138.65,3.87,5.19,5,32.37,5.94,4.9,100
05/02/2006,138.65,3.86,5.17,4.98,32.12,5.91,4.91,100
04/28/2006,138.57,3.87,5.18,4.98,32.14,5.92,4.91,100
04/27/2006,138.34,3.9,5.18,4.98,32.15,5.92,4.91,0
04/26/2006,138.55,3.86,5.18,4.99,32.2,5.93,4.91,100
04/25/2006,138.64,3.84,5.19,5,32.33,5.93,4.91,100
04/24/2006,139.11,3.77,5.2,5.01,32.42,5.93,4.91,100
04/21/2006,139.16,3.76,5.2,5.01,32.46,5.94,4.91,100
04/20/2006,138.87,3.8,5.2,5.01,32.45,5.94,4.91,100
04/19/2006,139.22,3.75,5.18,4.99,32.34,5.95,4.91,100
04/18/2006,138.87,3.8,5.19,5,32.39,5.95,4.91,100
04/13/2006,139.12,3.76,5.19,5,32.45,5.96,4.91,100
04/12/2006,139.32,3.73,5.2,5.01,32.5,5.96,4.91,100
04/11/2006,139.21,3.74,5.2,5.01,32.52,5.97,4.91,100
04/10/2006,139.19,3.73,5.21,5.02,32.64,5.97,4.91,100
04/07/2006,139.25,3.72,5.21,5.02,32.68,5.98,4.91,100
04/06/2006,139.09,3.74,5.21,5.02,32.69,5.98,4.91,100
04/05/2006,139.25,3.72,5.22,5.03,32.74,5.98,4.91,100
04/04/2006,139.15,3.73,5.22,5.04,32.82,5.99,4.91,100
04/03/2006,139.39,3.68,5.01,4.83,30.37,5.74,5.2,100
03/31/2006,139.57,3.65,5.01,4.84,30.42,5.75,5.2,100
03/30/2006,139.63,3.64,5.02,4.84,30.46,5.75,5.2,100
03/29/2006,139.68,3.63,5.02,4.84,30.49,5.76,5.2,100
03/28/2006,139.99,3.58,5.03,4.85,30.62,5.76,5.2,100
03/27/2006,140.54,3.5,5.03,4.86,30.71,5.76,5.2,100
03/24/2006,140.27,3.54,5.03,4.86,30.71,5.77,5.2,100
03/23/2006,140.47,3.5,5.04,4.87,30.76,5.77,5.2,100
03/22/2006,140.23,3.54,5.04,4.87,30.76,5.77,5.2,100
03/21/2006,140.08,3.55,5.05,4.87,30.84,5.78,5.2,100
03/20/2006,140.01,3.56,5.05,4.88,30.86,5.78,5.2,100
03/17/2006,140.41,3.5,5.05,4.88,30.93,5.79,5.2,100
03/16/2006,140.07,3.55,5.06,4.88,30.92,5.79,5.2,100
03/15/2006,140.19,3.53,5.06,4.89,30.97,5.79,5.2,100
03/14/2006,139.96,3.56,5.07,4.89,31.03,5.8,5.2,100
03/13/2006,139.9,3.56,5.07,4.89,31.06,5.8,5.2,100
03/10/2006,140.26,3.51,5.07,4.9,31.13,5.81,5.2,100
03/09/2006,140.22,3.51,5.08,4.9,31.15,5.81,5.2,100
03/08/2006,140.49,3.47,5.08,4.91,31.21,5.81,5.2,100
03/07/2006,140.29,3.5,5.09,4.92,31.28,5.82,5.2,100
03/06/2006,140.49,3.46,5.09,4.92,31.33,5.82,5.2,100
03/03/2006,140.47,3.46,5.09,4.92,31.36,5.83,5.2,100
03/02/2006,141.08,3.38,5.1,4.93,31.46,5.83,5.2,100
03/01/2006,141.04,3.38,5.1,4.93,31.48,5.83,5.2,100
02/28/2006,141,3.38,5.11,4.94,31.57,5.83,5.2,100
02/27/2006,141.03,3.37,5.11,4.94,31.6,5.84,5.2,100
02/24/2006,141.24,3.34,5.11,4.95,31.65,5.84,5.2,100
02/23/2006,141.48,3.31,5.12,4.95,31.71,5.85,5.2,100
02/22/2006,141.47,3.31,5.12,4.96,31.74,5.85,5.2,100
02/21/2006,141.65,3.27,5.13,4.97,31.85,5.85,5.2,100
02/20/2006,141.65,3.27,5.13,4.97,31.88,5.86,5.2,100
02/17/2006,141.41,3.3,5.13,4.97,31.89,5.86,5.2,100
02/16/2006,141.11,3.35,5.14,4.97,31.88,5.87,5.2,100
02/15/2006,141.22,3.33,5.14,4.97,31.92,5.87,5.2,100
02/14/2006,141.29,3.31,5.15,4.98,32.02,5.87,5.2,100
02/13/2006,141.07,3.34,5.15,4.98,32.03,5.88,5.2,100
02/10/2006,141.31,3.31,5.15,4.99,32.09,5.88,5.2,100
02/09/2006,140.96,3.35,5.16,4.99,32.08,5.89,5.2,100
02/08/2006,141.09,3.33,5.16,4.99,32.12,5.89,5.2,100
02/07/2006,141.16,3.32,5.17,5,32.22,5.89,5.2,100
02/06/2006,141.07,3.33,5.17,5,32.24,5.89,5.2,100
02/03/2006,140.9,3.35,5.17,5,32.25,5.9,5.2,100
02/02/2006,140.81,3.36,5.17,5.01,32.27,5.91,5.2,100
02/01/2006,141.25,3.29,5.17,5.01,32.3,5.9,5.21,100
01/31/2006,140.96,3.33,5.18,5.01,32.36,5.91,5.21,100
01/30/2006,140.99,3.32,5.18,5.02,32.4,5.91,5.21,100
01/27/2006,141.14,3.3,5.19,5.02,32.44,5.92,5.21,100
01/26/2006,141.38,3.26,5.17,5.01,32.41,5.92,5.21,100
01/25/2006,141.52,3.24,5.18,5.01,32.46,5.92,5.21,100
01/24/2006,141.69,3.21,5.19,5.02,32.57,5.92,5.21,100
01/23/2006,141.89,3.18,5.19,5.03,32.62,5.93,5.21,100
01/20/2006,142,3.17,5.19,5.03,32.66,5.94,5.21,100
01/19/2006,142.08,3.15,5.2,5.04,32.7,5.94,5.21,100
01/18/2006,142.72,3.06,5.2,5.05,32.81,5.94,5.21,100
01/17/2006,142.55,3.08,5.21,5.05,32.88,5.94,5.21,100
01/16/2006,142.35,3.11,5.21,5.05,32.89,5.95,5.21,100
01/13/2006,142.27,3.12,5.21,5.05,32.91,5.95,5.21,100
01/12/2006,142.08,3.14,5.21,5.06,32.92,5.96,5.21,100
01/11/2006,142.11,3.14,5.22,5.06,32.95,5.96,5.21,100
01/10/2006,142.28,3.11,5.23,5.07,33.07,5.96,5.21,100
01/09/2006,142.56,3.07,5.23,5.07,33.13,5.97,5.21,100
01/06/2006,142.43,3.08,5.23,5.08,33.14,5.97,5.21,100
01/05/2006,142.24,3.11,5.23,5.08,33.15,5.98,5.21,100
01/04/2006,142.01,3.14,5.24,5.08,33.16,5.98,5.21,81
01/03/2006,141.53,3.2,5.24,5.08,33.19,5.98,5.21,100
01/02/2006,141.6,3.18,5.02,4.87,30.56,5.71,5.31,100
12/30/2005,141.93,3.13,5.03,4.87,30.62,5.72,5.31,92
12/29/2005,141.84,3.14,4.96,4.81,30.26,5.72,5.31,79
12/28/2005,141.74,3.15,4.97,4.81,30.28,5.72,5.31,100
12/27/2005,141.54,3.18,4.97,4.82,30.34,5.73,5.31,35
12/23/2005,141.47,3.18,4.98,4.82,30.37,5.74,5.31,100
12/22/2005,141.19,3.22,4.98,4.82,30.36,5.74,5.31,100
12/21/2005,141.5,3.18,4.98,4.83,30.43,5.74,5.31,100
12/20/2005,141.69,3.14,4.99,4.84,30.57,5.75,5.31,100
12/19/2005,141.82,3.12,5,4.85,30.61,5.75,5.31,100
12/16/2005,141.64,3.15,5,4.85,30.62,5.76,5.31,100
12/15/2005,141.68,3.14,5,4.85,30.66,5.76,5.31,100
12/14/2005,141.75,3.13,5.01,4.85,30.69,5.76,5.31,100
12/13/2005,141.41,3.17,5.01,4.86,30.74,5.76,5.31,100
12/12/2005,141.38,3.17,5.02,4.86,30.77,5.77,5.31,100
12/09/2005,141.69,3.13,5.02,4.87,30.84,5.78,5.31,100
12/08/2005,141.83,3.1,5.02,4.87,30.88,5.78,5.31,100
12/07/2005,141.82,3.1,5.03,4.87,30.91,5.78,5.31,100
12/06/2005,141.6,3.13,5.03,4.88,30.97,5.78,5.31,100
12/05/2005,141.46,3.15,5.04,4.88,30.99,5.79,5.31,100
12/02/2005,141.57,3.13,5.04,4.89,31.03,5.79,5.31,100
12/01/2005,141.4,3.15,5.03,4.88,30.92,5.79,5.3,100
11/30/2005,141.18,3.18,5.03,4.88,30.92,5.79,5.3,100
11/29/2005,141.63,3.11,5.04,4.89,31.06,5.79,5.3,100
11/28/2005,141.28,3.16,5.04,4.89,31.05,5.79,5.3,100
11/25/2005,141.61,3.11,5.05,4.89,31.12,5.8,5.3,100
11/24/2005,141.24,3.16,5.05,4.89,31.11,5.8,5.3,100
11/23/2005,140.95,3.2,5.05,4.89,31.1,5.81,5.3,100
11/22/2005,140.71,3.23,5.06,4.9,31.17,5.81,5.3,100
11/21/2005,140.35,3.28,5.06,4.9,31.16,5.81,5.3,100
11/18/2005,141.1,3.17,5.06,4.91,31.27,5.82,5.3,100
11/17/2005,141.14,3.17,5.07,4.91,31.3,5.82,5.3,100
11/16/2005,140.78,3.22,5.07,4.91,31.29,5.83,5.3,100
11/15/2005,140.42,3.26,5.08,4.92,31.34,5.83,5.3,100
11/14/2005,140.73,3.22,5.08,4.92,31.41,5.83,5.3,100
11/11/2005,140.54,3.24,5.08,4.92,31.42,5.84,5.3,100
11/10/2005,140.37,3.27,5.08,4.92,31.43,5.84,5.3,100
11/09/2005,140.82,3.2,5.09,4.93,31.51,5.85,5.3,100
11/08/2005,140.43,3.25,5.1,4.93,31.55,5.85,5.3,100
11/07/2005,140.63,3.22,5.1,4.94,31.61,5.85,5.3,100
11/04/2005,140.79,3.19,5.1,4.94,31.66,5.86,5.3,100
11/03/2005,140.91,3.18,5.11,4.95,31.7,5.86,5.3,100
11/02/2005,141.16,3.14,5.11,4.95,31.76,5.87,5.3,100
11/01/2005,141.42,3.09,5.03,4.88,30.86,5.75,5.34,100
10/31/2005,141.39,3.09,5.03,4.88,30.89,5.76,5.34,100
10/28/2005,141.46,3.08,5.04,4.89,30.93,5.76,5.34,100
10/27/2005,141.62,3.05,5.04,4.89,30.98,5.77,5.34,100
10/26/2005,141.67,3.04,5.03,4.88,30.96,5.77,5.34,100
10/25/2005,142.22,2.96,5.03,4.88,31.02,5.77,5.34,100
10/24/2005,142.44,2.93,5.03,4.89,31.08,5.78,5.34,100
10/21/2005,142.24,2.95,5.04,4.89,31.09,5.78,5.34,100
10/20/2005,142.16,2.96,5.04,4.89,31.11,5.79,5.34,100
10/19/2005,142.3,2.94,5.02,4.88,31.04,5.79,5.34,100
10/18/2005,141.95,2.99,5.03,4.88,31.09,5.79,5.34,100
10/17/2005,142.14,2.96,5.03,4.89,31.14,5.79,5.34,100
10/14/2005,142.22,2.95,5.04,4.89,31.18,5.8,5.34,100
10/13/2005,142.39,2.92,5.04,4.9,31.23,5.81,5.34,100
10/12/2005,142.63,2.88,5.04,4.9,31.29,5.81,5.34,100
10/11/2005,142.71,2.87,5.05,4.91,31.39,5.81,5.34,100
10/10/2005,142.75,2.86,5.06,4.91,31.42,5.81,5.34,100
10/07/2005,142.6,2.88,5.06,4.92,31.43,5.82,5.34,100
10/06/2005,142.76,2.86,5.06,4.92,31.48,5.82,5.34,100
10/05/2005,142.8,2.85,5.06,4.92,31.52,5.83,5.34,100
10/04/2005,142.58,2.87,5.07,4.93,31.58,5.83,5.34,100
10/03/2005,142.69,2.86,5.08,4.93,31.63,5.83,5.34,100
09/30/2005,142.82,2.84,5.08,4.94,31.68,5.84,5.34,100
09/29/2005,143.15,2.79,5.08,4.94,31.75,5.84,5.34,100
09/28/2005,143,2.81,5.08,4.95,31.76,5.85,5.34,100
09/27/2005,143.06,2.8,5.09,4.95,31.86,5.85,5.34,100
09/26/2005,143.25,2.77,5.1,4.96,31.91,5.85,5.34,100
09/23/2005,143.86,2.68,5.1,4.97,32.01,5.86,5.34,100
09/22/2005,144.05,2.65,5.09,4.96,31.96,5.86,5.34,100
09/21/2005,143.7,2.7,5.09,4.96,31.95,5.87,5.34,100
09/20/2005,143.53,2.72,5.1,4.96,32.02,5.87,5.34,100
09/19/2005,143.32,2.75,5.1,4.96,32.02,5.87,5.34,100
09/16/2005,143.2,2.76,5.1,4.97,32.04,5.88,5.34,100
09/15/2005,143.33,2.74,5.11,4.97,32.09,5.88,5.34,100
09/14/2005,143.6,2.7,5.11,4.98,32.15,5.89,5.34,100
09/13/2005,143.2,2.76,5.12,4.98,32.19,5.89,5.34,100
09/12/2005,143.57,2.7,5.12,4.99,32.26,5.89,5.34,100
09/09/2005,143.65,2.69,5.12,4.99,32.3,5.9,5.34,100
09/08/2005,143.62,2.69,5.13,4.99,32.33,5.9,5.34,100
09/07/2005,143.62,2.69,5.13,5,32.36,5.9,5.34,100
09/06/2005,143.59,2.69,5.14,5,32.45,5.91,5.34,100
09/05/2005,143.82,2.66,5.14,5.01,32.51,5.91,5.34,100
09/02/2005,143.81,2.66,5.14,5.01,32.54,5.92,5.34,100
09/01/2005,143.27,2.72,5.08,4.95,31.74,5.84,5.34,100
08/31/2005,143.1,2.74,5.08,4.95,31.75,5.84,5.34,100
08/30/2005,142.75,2.79,5.09,4.95,31.8,5.84,5.34,100
08/29/2005,142.96,2.76,5.1,4.96,31.86,5.85,5.34,100
08/26/2005,142.93,2.76,5.1,4.96,31.89,5.85,5.34,100
08/25/2005,142.96,2.75,5.1,4.96,31.92,5.86,5.34,100
08/24/2005,142.77,2.78,5.1,4.96,31.93,5.86,5.34,100
08/23/2005,142.8,2.77,5.11,4.97,32.02,5.86,5.34,90
08/22/2005,142.63,2.79,5.11,4.97,32.03,5.87,5.34,100
08/19/2005,142.78,2.77,5.12,4.98,32.08,5.87,5.34,100
08/18/2005,142.61,2.79,5.12,4.98,32.09,5.88,5.34,100
08/17/2005,142.34,2.83,5.12,4.98,32.09,5.88,5.34,100
08/16/2005,142.04,2.87,5.13,4.99,32.15,5.88,5.34,100
08/15/2005,142.08,2.86,5.13,4.99,32.18,5.88,5.34,100
08/12/2005,141.86,2.89,5.13,4.99,32.19,5.89,5.34,100
08/11/2005,141.34,2.96,5.13,4.99,32.16,5.9,5.34,100
08/10/2005,141.47,2.94,5.14,4.99,32.2,5.9,5.34,100
08/09/2005,141.23,2.97,5.14,5,32.27,5.9,5.34,100
08/08/2005,141.31,2.96,5.15,5,32.31,5.9,5.34,100
08/05/2005,141.59,2.92,5.15,5.01,32.37,5.91,5.34,100
08/04/2005,141.65,2.91,5.15,5.01,32.41,5.91,5.34,100
08/03/2005,141.43,2.94,5.16,5.01,32.41,5.92,5.34,100
08/02/2005,141.68,2.9,5.17,5.02,32.53,5.92,5.34,100
08/01/2005,141.77,2.88,5.17,5.03,32.6,5.93,5.33,100
07/29/2005,142.25,2.81,5.18,5.03,32.69,5.93,5.33,100
07/28/2005,142.18,2.82,5.18,5.04,32.71,5.94,5.33,100
07/27/2005,142.29,2.81,5.18,5.04,32.75,5.94,5.33,100
07/26/2005,142.07,2.83,5.17,5.02,32.67,5.94,5.33,100
07/25/2005,142.15,2.82,5.17,5.03,32.71,5.94,5.33,100
07/22/2005,141.92,2.85,5.17,5.03,32.71,5.95,5.33,100
07/21/2005,141.92,2.85,5.17,5.03,32.74,5.96,5.33,100
07/20/2005,141.78,2.87,5.18,5.03,32.76,5.96,5.33,100
07/19/2005,141.68,2.88,5.18,5.04,32.84,5.96,5.33,100
07/18/2005,141.87,2.85,5.19,5.04,32.89,5.96,5.33,100
07/15/2005,141.7,2.87,5.19,5.04,32.9,5.97,5.33,100
07/14/2005,141.85,2.85,5.19,5.05,32.95,5.97,5.33,100
07/13/2005,141.88,2.84,5.19,5.05,32.99,5.98,5.33,100
07/12/2005,141.98,2.82,5.2,5.06,33.09,5.98,5.33,100
07/11/2005,142.31,2.77,5.19,5.05,33.01,5.98,5.33,100
07/08/2005,142.31,2.77,5.19,5.05,33.04,5.99,5.33,100
07/07/2005,142.32,2.77,5.19,5.05,33.07,5.99,5.33,22
07/06/2005,142.12,2.8,5.19,5.05,33.08,6,5.33,100
07/05/2005,141.88,2.83,5.2,5.06,33.14,6,5.33,82
07/04/2005,142.3,2.77,5.21,5.07,33.22,6,5.33,100
07/01/2005,142.64,2.71,5.15,5.01,32.53,5.93,5.39,100
06/30/2005,142.6,2.71,5.15,5.01,32.55,5.93,5.39,100
06/29/2005,142.3,2.75,5.15,5.01,32.55,5.94,5.39,100
06/28/2005,142.68,2.69,5.16,5.03,32.68,5.94,5.39,99
06/27/2005,142.65,2.7,5.16,5.03,32.71,5.94,5.39,100
06/24/2005,142.68,2.69,5.17,5.03,32.74,5.95,5.39,100
06/23/2005,142.45,2.72,5.17,5.03,32.75,5.95,5.39,100
06/22/2005,142.58,2.7,5.17,5.04,32.79,5.95,5.39,92
06/21/2005,141.99,2.78,5.18,5.04,32.82,5.96,5.39,100
06/20/2005,141.33,2.87,5.18,5.03,32.77,5.96,5.39,100
06/17/2005,141.53,2.84,5.18,5.04,32.82,5.97,5.39,100
06/16/2005,140.93,2.93,5.18,5.03,32.78,5.97,5.39,100
06/15/2005,141.89,2.79,5.19,5.05,32.93,5.97,5.39,100
06/14/2005,142.05,2.76,5.2,5.06,33.04,5.98,5.39,100
06/13/2005,142.26,2.73,5.2,5.06,33.1,5.98,5.39,100
06/10/2005,142.39,2.71,5.2,5.07,33.14,5.99,5.39,100
06/09/2005,142.35,2.72,5.2,5.06,33.12,5.99,5.39,100
06/08/2005,142.47,2.7,5.2,5.07,33.16,5.99,5.39,100
06/07/2005,142.06,2.75,5.21,5.07,33.21,6,5.39,100
06/06/2005,141.8,2.78,5.21,5.07,33.21,6,5.39,100
06/03/2005,141.83,2.78,5.21,5.07,33.24,6.01,5.39,100
06/02/2005,141.64,2.8,5.22,5.07,33.25,6.01,5.39,100
06/01/2005,141.37,2.84,5.23,5.08,33.22,6.02,5.4,100
05/31/2005,141.1,2.87,5.21,5.07,33.14,6,5.4,100
05/30/2005,140.87,2.9,5.22,5.07,33.15,6,5.4,100
05/27/2005,141.06,2.87,5.22,5.07,33.2,6.01,5.4,100
05/26/2005,141.04,2.88,5.22,5.08,33.23,6.01,5.4,100
05/25/2005,141.09,2.87,5.22,5.08,33.27,6.01,5.4,100
05/24/2005,140.79,2.9,5.23,5.08,33.32,6.02,5.4,100
05/23/2005,140.28,2.97,5.23,5.08,33.3,6.02,5.4,100
05/20/2005,140.38,2.96,5.24,5.09,33.34,6.03,5.4,100
05/19/2005,140.64,2.92,5.24,5.09,33.4,6.03,5.4,100
05/18/2005,140.57,2.93,5.24,5.09,33.42,6.03,5.4,100
05/17/2005,140.51,2.93,5.25,5.1,33.51,6.04,5.4,100
05/16/2005,140.43,2.94,5.25,5.1,33.53,6.04,5.4,100
05/13/2005,140.61,2.91,5.26,5.11,33.58,6.05,5.4,100
05/12/2005,140.46,2.93,5.25,5.1,33.52,6.05,5.4,100
05/11/2005,140.41,2.94,5.25,5.1,33.54,6.05,5.4,88
05/10/2005,140.03,2.99,5.26,5.1,33.59,6.05,5.4,100
05/09/2005,139.76,3.02,5.26,5.1,33.59,6.06,5.4,100
05/06/2005,140.19,2.96,5.26,5.11,33.67,6.07,5.4,100
05/05/2005,140.05,2.98,5.27,5.11,33.69,6.07,5.4,100
05/04/2005,140.14,2.97,5.27,5.12,33.73,6.07,5.4,100
05/03/2005,140.01,2.98,5.28,5.12,33.81,6.07,5.4,100
05/02/2005,139.91,2.98,5.22,5.07,33.2,6.01,5.43,100
04/29/2005,139.96,2.97,5.23,5.08,33.23,6.02,5.43,100
04/28/2005,139.8,2.99,5.23,5.08,33.24,6.02,5.43,100
04/27/2005,139.45,3.04,5.23,5.08,33.23,6.02,5.43,100
04/26/2005,139.57,3.02,5.23,5.07,33.26,6.02,5.43,100
04/25/2005,139.5,3.03,5.23,5.08,33.29,6.03,5.43,100
04/22/2005,139.23,3.06,5.23,5.08,33.29,6.04,5.43,100
04/21/2005,139.4,3.04,5.24,5.08,33.34,6.04,5.43,100
04/20/2005,139.34,3.04,5.24,5.08,33.37,6.04,5.43,100
04/19/2005,139.11,3.07,5.21,5.06,33.23,6.04,5.43,100
04/18/2005,139.37,3.03,5.22,5.06,33.29,6.05,5.43,100
04/15/2005,139.08,3.07,5.22,5.06,33.29,6.05,5.43,100
04/14/2005,138.77,3.12,5.22,5.06,33.28,6.06,5.43,100
04/13/2005,138.71,3.12,5.22,5.06,33.3,6.06,5.43,100
04/12/2005,138.58,3.14,5.23,5.07,33.38,6.06,5.43,100
04/11/2005,138.59,3.13,5.23,5.07,33.41,6.07,5.43,100
04/08/2005,138.34,3.17,5.24,5.07,33.41,6.07,5.43,100
04/07/2005,138.16,3.19,5.24,5.08,33.42,6.08,5.43,100
04/06/2005,138.17,3.19,5.24,5.08,33.46,6.08,5.43,100
04/05/2005,137.96,3.21,5.25,5.08,33.52,6.08,5.43,100
04/04/2005,138.01,3.21,5.25,5.09,33.56,6.08,5.43,100
04/01/2005,137.92,3.22,5.25,5.09,33.58,6.09,5.43,100
03/31/2005,137.6,3.26,5.26,5.09,33.58,6.1,5.43,100
03/30/2005,137.23,3.31,5.26,5.09,33.56,6.1,5.43,100
03/29/2005,136.95,3.34,5.26,5.09,33.62,6.1,5.43,100
03/24/2005,137.03,3.33,5.27,5.1,33.66,6.11,5.43,100
03/23/2005,136.91,3.35,5.27,5.1,33.68,6.12,5.43,100
03/22/2005,137.04,3.33,5.27,5.1,33.72,6.12,5.43,100
03/21/2005,136.89,3.34,5.29,5.12,33.86,6.12,5.43,100
03/18/2005,137.2,3.29,5.29,5.12,33.93,6.13,5.43,100
03/17/2005,137.33,3.27,5.29,5.13,33.98,6.13,5.43,100
03/16/2005,137.13,3.3,5.3,5.13,33.99,6.14,5.43,100
03/15/2005,137,3.31,5.3,5.13,34.06,6.14,5.43,100
03/14/2005,136.73,3.35,5.31,5.13,34.06,6.14,5.43,100
03/11/2005,136.93,3.32,5.31,5.14,34.12,6.15,5.43,100
03/10/2005,136.79,3.34,5.31,5.14,34.13,6.15,5.43,100
03/09/2005,137.33,3.26,5.32,5.15,34.23,6.16,5.43,100
03/08/2005,137.53,3.23,5.32,5.16,34.35,6.16,5.43,100
03/07/2005,137.41,3.24,5.33,5.16,34.37,6.16,5.43,100
03/04/2005,136.78,3.33,5.33,5.16,34.32,6.17,5.43,100
03/03/2005,136.66,3.34,5.33,5.16,34.33,6.17,5.43,100
03/02/2005,136.83,3.32,5.33,5.16,34.39,6.18,5.43,100
03/01/2005,136.74,3.33,5.34,5.17,34.45,6.18,5.43,100
02/28/2005,136.98,3.29,5.34,5.17,34.51,6.18,5.43,100
02/25/2005,136.72,3.33,5.35,5.17,34.51,6.19,5.43,100
02/24/2005,136.74,3.32,5.35,5.18,34.54,6.19,5.43,100
02/23/2005,136.84,3.3,5.35,5.18,34.59,6.19,5.43,100
02/22/2005,136.96,3.28,5.36,5.19,34.7,6.19,5.43,100
02/21/2005,136.95,3.28,5.36,5.19,34.73,6.2,5.43,100
02/18/2005,137.38,3.22,5.37,5.2,34.82,6.21,5.43,100
02/17/2005,137.49,3.2,5.37,5.2,34.83,6.21,5.43,100
02/16/2005,137.86,3.15,5.37,5.21,34.91,6.21,5.43,100
02/15/2005,137.85,3.15,5.38,5.21,35.01,6.21,5.43,100
02/14/2005,138.03,3.12,5.38,5.22,35.06,6.22,5.43,100
02/11/2005,138.2,3.09,5.39,5.22,35.11,6.22,5.43,100
02/10/2005,138.3,3.08,5.39,5.23,35.16,6.23,5.43,100
02/09/2005,138.18,3.09,5.39,5.23,35.17,6.23,5.43,100
02/08/2005,137.71,3.15,5.4,5.23,35.21,6.23,5.43,100
02/07/2005,137.74,3.15,5.4,5.24,35.25,6.24,5.43,100
02/04/2005,137.46,3.19,5.4,5.24,35.24,6.24,5.43,100
02/03/2005,137.41,3.19,5.4,5.24,35.27,6.25,5.43,100
02/02/2005,137.73,3.15,5.41,5.24,35.34,6.25,5.43,100
02/01/2005,137.66,3.15,5.43,5.26,35.59,6.27,5.43,100
01/31/2005,137.53,3.16,5.43,5.27,35.61,6.27,5.43,100
01/28/2005,137.32,3.19,5.43,5.27,35.61,6.28,5.43,100
01/27/2005,137.15,3.22,5.44,5.27,35.62,6.28,5.43,100
01/26/2005,137.53,3.16,5.43,5.27,35.64,6.28,5.43,100
01/25/2005,137.58,3.15,5.44,5.27,35.75,6.29,5.43,100
01/24/2005,137.65,3.14,5.44,5.28,35.79,6.29,5.43,100
01/21/2005,137.43,3.17,5.45,5.28,35.79,6.3,5.43,100
01/20/2005,137.5,3.15,5.45,5.28,35.83,6.3,5.43,100
01/19/2005,137.7,3.13,5.45,5.29,35.89,6.3,5.43,100
01/18/2005,137.37,3.17,5.46,5.29,35.94,6.31,5.43,100
01/17/2005,137.47,3.15,5.46,5.3,35.99,6.31,5.43,100
01/14/2005,137.51,3.14,5.47,5.3,36.03,6.32,5.43,100
01/13/2005,136.91,3.22,5.47,5.3,35.98,6.32,5.43,100
01/12/2005,136.9,3.22,5.47,5.3,36.01,6.32,5.43,100
01/11/2005,137.11,3.19,5.48,5.31,36.14,6.33,5.43,100
01/10/2005,136.92,3.21,5.48,5.31,36.15,6.33,5.43,100
01/07/2005,136.89,3.22,5.48,5.31,36.17,6.34,5.43,100
01/06/2005,136.38,3.29,5.48,5.31,36.14,6.34,5.43,100
01/05/2005,136.3,3.3,5.49,5.31,36.16,6.34,5.43,100
01/04/2005,136.4,3.28,5.49,5.32,36.27,6.34,5.43,100
01/03/2005,136.44,3.22,5.19,5.03,32.75,5.97,5.41,100
12/31/2004,136.34,3.23,5.2,5.03,32.77,5.98,5.41,0
12/30/2004,136.1,3.26,5.2,5.03,32.76,5.98,5.41,100
12/29/2004,136.23,3.24,5.2,5.03,32.77,5.98,5.41,100
12/28/2004,136.81,3.16,5.15,4.99,32.56,5.99,5.41,80
12/27/2004,136.97,3.13,5.15,5,32.64,5.99,5.41,100
12/24/2004,136.87,3.14,5.15,5,32.66,6,5.41,4
12/23/2004,136.74,3.16,5.16,5,32.67,6,5.41,100
12/22/2004,136.69,3.17,5.16,5,32.69,6,5.41,100
12/21/2004,136.89,3.13,5.16,5.01,32.78,6.01,5.41,100
12/20/2004,136.85,3.13,5.17,5.01,32.84,6.01,5.41,100
12/17/2004,136.71,3.15,5.17,5.01,32.85,6.02,5.41,100
12/16/2004,137.21,3.08,5.18,5.02,32.95,6.02,5.41,100
12/15/2004,137.11,3.09,5.18,5.02,32.96,6.02,5.41,100
12/14/2004,136.85,3.13,5.19,5.03,33.02,6.03,5.41,100
12/13/2004,136.88,3.12,5.19,5.03,33.06,6.03,5.41,100
12/10/2004,136.69,3.14,5.19,5.03,33.06,6.04,5.41,100
12/09/2004,136.72,3.14,5.2,5.04,33.1,6.04,5.41,100
12/08/2004,136.43,3.18,5.2,5.04,33.09,6.04,5.41,100
12/07/2004,136.36,3.18,5.2,5.04,33.18,6.04,5.41,100
12/06/2004,136.13,3.22,5.21,5.04,33.18,6.05,5.41,100
12/03/2004,135.36,3.33,5.21,5.04,33.11,6.06,5.41,100
12/02/2004,135.88,3.25,5.21,5.05,33.21,6.06,5.41,100
12/01/2004,135.79,3.26,5.21,5.05,33.23,6.06,5.41,100
11/30/2004,135.51,3.3,5.22,5.05,33.29,6.06,5.41,100
11/29/2004,135.71,3.27,5.22,5.06,33.35,6.07,5.41,100
11/26/2004,135.61,3.28,5.23,5.06,33.36,6.07,5.41,100
11/25/2004,135.69,3.26,5.23,5.06,33.41,6.08,5.41,100
11/24/2004,135.57,3.28,5.23,5.07,33.42,6.08,5.41,100
11/23/2004,135.24,3.32,5.24,5.07,33.47,6.08,5.41,100
11/22/2004,135.21,3.33,5.24,5.07,33.5,6.09,5.41,100
11/19/2004,135.14,3.33,5.24,5.08,33.52,6.09,5.41,100
11/18/2004,135.36,3.3,5.25,5.08,33.58,6.1,5.41,100
11/17/2004,135.37,3.3,5.25,5.08,33.61,6.1,5.41,100
11/16/2004,135.32,3.3,5.26,5.09,33.7,6.1,5.41,100
11/15/2004,135.17,3.32,5.26,5.09,33.71,6.1,5.41,100
11/12/2004,135.08,3.33,5.26,5.09,33.73,6.11,5.41,100
11/11/2004,134.67,3.39,5.27,5.09,33.71,6.12,5.41,100
11/10/2004,134.5,3.41,5.27,5.09,33.72,6.12,5.41,100
11/09/2004,134.24,3.44,5.27,5.1,33.78,6.12,5.41,100
11/08/2004,134.1,3.46,5.28,5.1,33.79,6.12,5.41,100
11/05/2004,134.51,3.4,5.28,5.11,33.88,6.13,5.41,100
11/04/2004,134.37,3.42,5.28,5.11,33.89,6.13,5.41,100
11/03/2004,134.03,3.47,5.28,5.11,33.88,6.14,5.41,100
11/02/2004,134.16,3.44,5.29,5.12,33.99,6.14,5.41,100
11/01/2004,134.35,3.39,5.21,5.03,32.9,6,5.32,100
10/29/2004,134.21,3.41,5.21,5.04,32.91,6.01,5.32,100
10/28/2004,134.17,3.41,5.21,5.04,32.94,6.02,5.32,100
10/27/2004,134.49,3.36,5.21,5.04,33.01,6.02,5.32,100
10/26/2004,134.6,3.34,5.2,5.04,33,6.02,5.32,100
10/25/2004,134.52,3.35,5.21,5.04,33.02,6.02,5.32,100
10/22/2004,134.22,3.4,5.21,5.04,33.01,6.03,5.32,100
10/21/2004,134.35,3.37,5.21,5.04,33.06,6.04,5.32,100
10/20/2004,134.23,3.39,5.21,5.04,33.08,6.04,5.32,100
10/19/2004,133.96,3.42,5.2,5.03,32.99,6.04,5.32,100
10/18/2004,133.98,3.42,5.2,5.03,33.02,6.04,5.32,100
10/15/2004,133.99,3.42,5.21,5.03,33.05,6.05,5.32,100
10/14/2004,133.88,3.43,5.21,5.04,33.07,6.05,5.32,100
10/13/2004,133.68,3.46,5.21,5.04,33.08,6.06,5.32,100
10/12/2004,133.71,3.45,5.22,5.05,33.17,6.06,5.32,100
10/11/2004,133.41,3.49,5.22,5.04,33.17,6.06,5.32,100
10/08/2004,133.12,3.53,5.22,5.04,33.16,6.07,5.32,100
10/07/2004,132.91,3.56,5.22,5.04,33.16,6.07,5.32,100
10/06/2004,133,3.55,5.23,5.05,33.21,6.08,5.32,100
10/05/2004,132.78,3.57,5.23,5.05,33.27,6.08,5.32,100
10/04/2004,132.71,3.58,5.24,5.06,33.29,6.08,5.32,100
10/01/2004,,3.52,5.11,4.94,31.75,5.91,5.23,0
09/30/2004,,3.53,5.11,4.94,31.77,5.91,5.23,0
09/29/2004,,3.51,5.12,4.94,31.82,5.91,5.23,0
09/28/2004,,3.49,5.12,4.95,31.92,5.91,5.23,0
09/27/2004,,3.5,5.13,4.95,31.94,5.92,5.23,0
09/24/2004,,3.5,5.13,4.96,31.96,5.92,5.23,0
09/23/2004,,3.5,5.13,4.96,32,5.93,5.23,0
09/22/2004,,3.55,5.11,4.94,31.85,5.93,5.23,0
09/21/2004,,3.57,5.12,4.94,31.92,5.93,5.23,0
09/20/2004,,3.57,5.12,4.95,31.95,5.94,5.23,0
09/17/2004,,3.55,5.13,4.95,31.99,5.94,5.23,0
09/16/2004,,3.63,5.13,4.95,31.95,5.95,5.23,0
09/15/2004,,3.59,5.13,4.95,32.02,5.95,5.23,0
09/14/2004,,3.61,5.14,4.96,32.08,5.95,5.23,0
09/13/2004,,3.63,5.14,4.96,32.1,5.95,5.23,0
09/10/2004,,3.61,5.14,4.96,32.14,5.96,5.23,0
09/09/2004,,3.63,5.15,4.97,32.15,5.97,5.23,0
09/08/2004,,3.7,5.15,4.96,32.12,5.97,5.23,0
09/07/2004,,3.67,5.16,4.97,32.23,5.97,5.23,0
09/06/2004,,3.69,5.16,4.97,32.25,5.97,5.23,0
09/03/2004,,3.61,5.16,4.98,32.34,5.98,5.23,0
09/02/2004,,3.55,5.17,4.99,32.42,5.98,5.23,0
09/01/2004,,3.53,5.15,4.97,32.17,5.95,5.23,0
08/31/2004,,3.57,5.16,4.98,32.21,5.96,5.23,0
08/30/2004,,3.6,5.16,4.98,32.22,5.96,5.23,0
08/27/2004,,3.56,5.16,4.98,32.28,5.97,5.23,0
08/26/2004,,3.6,5.16,4.98,32.28,5.97,5.23,0
08/25/2004,,3.62,5.16,4.98,32.29,5.97,5.23,0
08/24/2004,,3.63,5.17,4.99,32.37,5.98,5.23,0
08/23/2004,,3.6,5.18,5,32.42,5.98,5.23,0
08/20/2004,,3.56,5.18,5,32.48,5.99,5.23,0
08/19/2004,,3.6,5.18,5,32.48,5.99,5.23,0
08/18/2004,,3.56,5.19,5.01,32.54,5.99,5.23,0
08/17/2004,,3.59,5.19,5.01,32.6,6,5.23,0
08/16/2004,,3.56,5.2,5.02,32.66,6,5.23,0
08/13/2004,,3.57,5.2,5.02,32.68,6.01,5.23,0
08/12/2004,,3.6,5.2,5.02,32.68,6.01,5.23,0
08/11/2004,,3.62,5.2,5.02,32.69,6.01,5.23,0
08/10/2004,,3.59,5.21,5.03,32.8,6.01,5.23,0
08/09/2004,,3.59,5.21,5.03,32.83,6.02,5.23,0
08/06/2004,,3.67,5.22,5.03,32.8,6.03,5.23,0
08/05/2004,,3.7,5.22,5.03,32.8,6.03,5.23,0
08/04/2004,,3.72,5.22,5.03,32.81,6.03,5.23,0
08/03/2004,,3.75,5.23,5.04,32.88,6.03,5.23,0
08/02/2004,,3.73,5.24,5.06,33.1,6.06,5.26,0
07/30/2004,,3.79,5.25,5.05,33.07,6.06,5.26,0
07/29/2004,,3.85,5.25,5.05,33.05,6.07,5.26,0
07/28/2004,,3.87,5.25,5.05,33.06,6.07,5.26,0
07/27/2004,,3.82,5.26,5.06,33.19,6.07,5.26,0
07/26/2004,,3.8,5.25,5.06,33.16,6.07,5.26,0
07/23/2004,,3.8,5.25,5.06,33.18,6.08,5.26,0
07/22/2004,,3.8,5.25,5.06,33.21,6.09,5.26,0
07/21/2004,,3.79,5.26,5.07,33.25,6.09,5.26,0
07/20/2004,,3.72,5.27,5.08,33.4,6.09,5.26,0
07/19/2004,,3.73,5.27,5.08,33.42,6.09,5.26,0
07/16/2004,,3.79,5.27,5.08,33.4,6.1,5.26,0
07/15/2004,,3.8,5.27,5.08,33.42,6.1,5.26,0
07/14/2004,,3.79,5.28,5.08,33.46,6.11,5.26,0
07/13/2004,,3.78,5.29,5.09,33.55,6.11,5.26,0
07/12/2004,,3.75,5.29,5.1,33.61,6.11,5.26,0
07/09/2004,,3.76,5.27,5.08,33.49,6.12,5.26,0
07/08/2004,,3.76,5.27,5.08,33.52,6.12,5.26,0
07/07/2004,,3.79,5.28,5.08,33.52,6.13,5.26,0
07/06/2004,,3.78,5.28,5.09,33.62,6.13,5.26,0
07/05/2004,,3.8,5.29,5.09,33.63,6.13,5.26,0
07/02/2004,,3.83,5.29,5.09,33.63,6.14,5.26,0
07/01/2004,,3.83,5.11,4.92,31.45,5.89,5.14,0
06/30/2004,,3.86,5.11,4.92,31.46,5.89,5.14,0
06/29/2004,,3.88,5.12,4.93,31.53,5.45,5.14,0
06/28/2004,,3.82,5.12,4.93,31.61,5.45,5.14,0
06/25/2004,,3.79,5.13,4.94,31.66,5.45,5.14,0
06/24/2004,,3.83,5.13,4.94,31.66,5.45,5.14,0
06/23/2004,,3.86,5.13,4.94,31.66,5.45,5.14,0
06/22/2004,,3.87,5.14,4.95,31.74,5.45,5.14,0
06/21/2004,,3.88,5.14,4.95,31.76,5.45,5.14,0
06/18/2004,,3.87,5.14,4.95,31.79,5.45,5.14,0
06/17/2004,,3.92,5.15,4.95,31.78,5.45,5.14,0
06/16/2004,,3.86,5.15,4.96,31.86,5.45,5.14,0
06/15/2004,,3.96,5.15,4.96,31.86,5.45,5.14,0
06/14/2004,,3.97,5.16,4.96,31.88,5.45,5.14,0
06/11/2004,,3.94,5.16,4.97,31.94,5.45,5.14,0
06/10/2004,,3.91,5.16,4.97,31.99,5.45,5.14,0
06/09/2004,,3.84,5.17,4.98,32.07,5.45,5.14,0
06/08/2004,,3.86,5.18,4.98,32.15,5.45,5.14,0
06/07/2004,,3.89,5.18,4.98,32.15,5.45,5.14,0
06/04/2004,,3.86,5.18,4.99,32.21,5.45,5.14,0
06/03/2004,,3.87,5.18,4.99,32.22,5.45,5.14,0
06/02/2004,,3.83,5.19,5,32.29,5.45,5.14,0
06/01/2004,,3.82,5.21,5.01,32.49,5.46,5.15,0
05/31/2004,,3.8,5.21,5.02,32.54,5.46,5.15,0
05/28/2004,,3.76,5.21,5.02,32.6,5.46,5.15,0
05/27/2004,,3.78,5.22,5.03,32.62,5.46,5.15,0
05/26/2004,,3.82,5.22,5.02,32.61,5.46,5.15,0
05/25/2004,,3.83,5.23,5.03,32.69,5.46,5.15,0
05/24/2004,,3.86,5.23,5.03,32.69,5.46,5.15,0
05/21/2004,,3.79,5.23,5.04,32.78,5.46,5.15,0
05/20/2004,,3.85,5.23,5.04,32.76,5.46,5.15,0
05/19/2004,,3.84,5.24,5.04,32.8,5.47,5.15,0
05/18/2004,,3.8,5.24,5.05,32.92,5.5,5.15,0
05/17/2004,,3.79,5.25,5.06,32.96,5.52,5.15,0
05/14/2004,,3.88,5.24,5.05,32.88,5.52,5.15,0
05/13/2004,,3.87,5.24,5.04,32.88,5.52,5.15,0
05/12/2004,,3.8,5.24,5.05,32.92,5.52,5.15,0
05/11/2004,,3.82,5.25,5.05,32.99,5.52,5.15,0
05/10/2004,,3.8,5.25,5.06,33.04,5.52,5.15,0
05/07/2004,,3.73,5.25,5.06,33.13,5.52,5.15,0
05/06/2004,,3.67,5.26,5.07,33.21,5.52,5.15,0
05/05/2004,,3.64,5.26,5.08,33.26,5.52,5.15,0
05/04/2004,,3.66,5.27,5.08,33.33,5.52,5.15,0
05/03/2004,,3.65,5.16,4.98,31.99,5.3,5.04,0
04/30/2004,,3.68,5.16,4.98,31.99,5.39,5.04,0
04/29/2004,,3.7,5.16,4.98,32,5.39,5.04,0
04/28/2004,,3.66,5.17,4.99,32.07,5.39,5.04,0
04/27/2004,,3.65,5.16,4.98,32.05,5.39,5.04,0
04/26/2004,,3.69,5.16,4.98,32.05,5.39,5.04,0
04/23/2004,,3.59,5.16,4.99,32.16,5.51,5.04,0
04/22/2004,,3.61,5.17,4.99,32.17,5.51,5.04,0
04/21/2004,,3.64,5.17,4.99,32.18,5.51,5.04,0
04/20/2004,,3.61,5.14,4.96,32.04,5.51,5.04,0
04/19/2004,,3.56,5.15,4.97,32.11,5.51,5.04,0
04/16/2004,,3.6,5.15,4.97,32.1,5.51,5.04,0
04/15/2004,,3.61,5.15,4.97,32.12,5.51,5.04,0
04/14/2004,,3.6,5.15,4.97,32.16,5.51,5.04,0
04/13/2004,,3.57,5.16,4.98,32.27,5.51,5.04,0
04/08/2004,,3.52,5.17,4.99,32.34,5.51,5.04,0
04/07/2004,,3.51,5.17,4.99,32.38,5.51,5.04,0
04/06/2004,,3.54,5.17,4.99,32.38,5.51,5.04,0
04/05/2004,,3.54,5.19,5.01,32.53,5.51,5.04,0
04/02/2004,,3.4,5.19,5.02,32.67,5.51,5.04,0
04/01/2004,,3.29,5.06,4.9,31.05,5.28,4.76,0
03/31/2004,,3.34,5.07,4.9,31.04,5.28,4.76,0
03/30/2004,,3.31,5.07,4.91,31.14,5.28,4.76,0
03/29/2004,,3.27,5.08,4.92,31.21,5.28,4.76,0
03/26/2004,,3.2,5.08,4.92,31.29,5.28,4.76,0
03/25/2004,,3.22,5.08,4.93,31.31,5.28,4.76,0
03/24/2004,,3.26,5.09,4.93,31.3,5.28,4.76,0
03/23/2004,,3.27,5.09,4.93,31.38,5.28,4.76,0
03/22/2004,,3.28,5.1,4.94,31.4,5.28,4.76,0
03/19/2004,,3.3,5.1,4.94,31.41,5.28,4.76,0
03/18/2004,,3.28,5.1,4.94,31.46,5.28,4.76,0
03/17/2004,,3.29,5.11,4.94,31.48,5.28,4.76,0
03/16/2004,,3.29,5.11,4.95,31.57,5.28,4.76,0
03/15/2004,,3.28,5.12,4.95,31.6,5.28,4.76,0
03/12/2004,,3.3,5.12,4.96,31.61,5.28,4.76,0
03/11/2004,,3.31,5.12,4.96,31.63,5.28,4.76,0
03/10/2004,,3.33,5.12,4.96,31.65,5.28,4.76,0
03/09/2004,,3.34,5.13,4.97,31.73,5.28,4.76,0
03/08/2004,,3.34,5.13,4.97,31.75,5.28,4.76,0
03/05/2004,,3.51,5.13,4.96,31.65,5.28,4.76,0
03/04/2004,,3.54,5.14,4.96,31.66,5.28,4.76,0
03/03/2004,,3.53,5.14,4.96,31.69,5.28,4.76,0
03/02/2004,,3.48,5.15,4.97,31.82,5.28,4.76,0
03/01/2004,,3.45,5.12,4.95,31.51,5.27,4.71,0
02/27/2004,,3.45,5.12,4.95,31.53,5.27,4.71,0
02/26/2004,,3.48,5.12,4.95,31.54,5.27,4.71,0
02/25/2004,,3.5,5.13,4.95,31.55,5.27,4.71,0
02/24/2004,,3.52,5.13,4.96,31.62,5.27,4.71,0
02/23/2004,,3.57,5.14,4.96,31.61,5.28,4.71,0
02/20/2004,,3.54,5.14,4.96,31.66,5.28,4.71,0
02/19/2004,,3.54,5.14,4.97,31.69,5.28,4.71,0
02/18/2004,,3.47,5.15,4.97,31.78,5.28,4.71,0
02/17/2004,,3.5,5.15,4.97,31.81,5.28,4.71,0
02/16/2004,,3.53,5.15,4.97,31.81,5.28,4.71,0
02/13/2004,,3.54,5.15,4.98,31.83,5.28,4.71,0
02/12/2004,,3.56,5.16,4.98,31.85,5.28,4.71,0
02/11/2004,,3.61,5.16,4.98,31.83,5.28,4.71,0
02/10/2004,,3.55,5.17,4.99,31.97,5.28,4.71,0
02/09/2004,,3.57,5.17,4.99,31.98,5.28,4.71,0
02/06/2004,,3.67,5.17,4.99,31.93,5.28,4.71,0
02/05/2004,,3.65,5.17,4.99,31.98,5.28,4.71,0
02/04/2004,,3.64,5.18,4.99,32.02,5.28,4.71,0
02/03/2004,,3.65,5.18,5,32.09,5.28,4.71,0
02/02/2004,,3.7,5.18,4.99,31.97,5.25,4.7,0
01/30/2004,,3.72,5.18,4.99,31.98,5.29,4.7,0
01/29/2004,,3.69,5.18,5,32.03,5.29,4.7,0
01/28/2004,,3.61,5.19,5.01,32.12,5.29,4.7,0
01/27/2004,,3.64,5.19,5.01,32.14,5.29,4.7,0
01/26/2004,,3.59,5.19,5.01,32.21,5.29,4.7,0
01/23/2004,,3.56,5.2,5.02,32.27,5.29,4.7,0
01/22/2004,,3.59,5.2,5.02,32.27,5.29,4.7,0
01/21/2004,,3.58,5.2,5.02,32.3,5.29,4.7,0
01/20/2004,,3.63,5.21,5.03,32.35,5.29,4.7,0
01/19/2004,,3.64,5.21,5.03,32.37,5.29,4.7,0
01/16/2004,,3.6,5.21,5.03,32.43,5.29,4.7,0
01/15/2004,,3.61,5.22,5.03,32.46,5.33,4.7,0
01/14/2004,,3.62,5.22,5.04,32.48,5.33,4.7,0
01/13/2004,,3.6,5.23,5.05,32.58,5.33,4.7,0
01/12/2004,,3.59,5.23,5.05,32.62,5.33,4.7,0
01/09/2004,,3.68,5.22,5.04,32.51,5.33,4.7,0
01/08/2004,,3.75,5.22,5.03,32.49,5.33,4.7,0
01/07/2004,,3.77,5.22,5.03,32.49,5.33,4.7,0
01/06/2004,,3.79,5.23,5.04,32.57,5.33,4.7,0
01/05/2004,,3.83,5.23,5.04,32.56,5.33,4.7,0
01/02/2004,,3.69,5.05,4.87,30.32,5.31,4.53,0
12/31/2003,,3.75,5.05,4.86,30.29,5.31,4.53,0
12/30/2003,,3.74,5.05,4.87,30.32,5.31,4.53,0
12/29/2003,,3.68,5.06,4.88,30.44,5.31,4.53,0
12/24/2003,,3.7,5.01,4.83,30.18,5.31,4.53,0
12/23/2003,,3.71,5.01,4.83,30.18,5.31,4.53,0
12/22/2003,,3.7,5.02,4.84,30.23,5.31,4.53,0
12/19/2003,,3.69,5.03,4.85,30.33,5.31,4.53,0
12/18/2003,,3.66,5.03,4.86,30.44,5.31,4.53,0
12/17/2003,,3.75,5.04,4.85,30.4,5.31,4.53,0
12/16/2003,,3.74,5.04,4.86,30.49,5.31,4.53,0
12/15/2003,,3.8,5.04,4.86,30.47,5.31,4.53,0
12/12/2003,,3.81,5.05,4.86,30.49,5.31,4.53,0
12/11/2003,,3.86,5.05,4.86,30.49,5.31,4.53,0
12/10/2003,,3.86,5.05,4.86,30.51,5.31,4.53,0
12/09/2003,,3.82,5.06,4.87,30.63,5.31,4.53,0
12/08/2003,,3.82,5.06,4.88,30.66,5.31,4.53,0
12/05/2003,,3.92,5.06,4.87,30.61,5.31,4.53,0
12/04/2003,,3.98,5.07,4.87,30.59,5.31,4.53,0
12/03/2003,,3.96,5.07,4.88,30.64,6.24,4.53,0
12/02/2003,,3.99,5.08,4.88,30.7,6.24,4.53,0
12/01/2003,,3.98,5.08,4.89,30.74,6.2,4.53,0
11/28/2003,,3.94,5.08,4.89,30.8,6.21,4.53,0
11/27/2003,,3.94,5.09,4.89,30.83,6.21,4.53,0
11/26/2003,,3.87,5.09,4.9,30.91,6.21,4.53,0
11/25/2003,,3.87,5.1,4.91,31,6.21,4.53,0
11/24/2003,,3.85,5.1,4.91,31.04,6.21,4.53,0
11/21/2003,,3.79,5.11,4.92,31.11,6.21,4.53,0
11/20/2003,,3.78,5.11,4.92,31.15,6.21,4.53,0
11/19/2003,,3.76,5.11,4.93,31.19,6.21,4.53,0
11/18/2003,,3.83,5.12,4.93,31.22,6.21,4.53,0
11/17/2003,,3.8,5.12,4.94,31.28,6.21,4.53,0
11/14/2003,,3.86,5.12,4.93,31.25,6.21,4.53,0
11/13/2003,,3.97,5.12,4.93,31.2,6.21,4.53,0
11/12/2003,,4.01,5.13,4.93,31.2,6.21,4.53,0
11/11/2003,,3.98,5.14,4.94,31.31,6.21,4.53,0
11/10/2003,,4,5.14,4.94,31.32,6.21,4.53,0
11/07/2003,,3.97,5.14,4.94,31.38,6.21,4.53,0
11/06/2003,,3.91,5.14,4.95,31.44,6.21,4.53,0
11/05/2003,,3.88,5.15,4.96,31.5,6.21,4.53,0
11/04/2003,,3.89,5.16,4.96,31.58,6.21,4.53,0
11/03/2003,,3.86,5.16,4.97,31.69,6.25,4.55,0
10/31/2003,,3.85,5.17,4.97,31.73,6.26,4.55,0
10/30/2003,,3.85,5.17,4.98,31.76,6.26,4.55,0
10/29/2003,,3.79,5.17,4.98,31.84,6.26,4.55,0
10/28/2003,,3.82,5.17,4.97,31.8,6.26,4.55,0
10/27/2003,,3.82,5.17,4.98,31.84,6.26,4.55,0
10/24/2003,,3.81,5.17,4.98,31.88,6.26,4.55,0
10/23/2003,,3.73,5.18,4.99,31.97,6.26,4.55,0
10/22/2003,,3.8,5.18,4.99,31.94,6.26,4.55,0
10/21/2003,,3.83,5.16,4.97,31.85,6.26,4.55,0
10/20/2003,,3.85,5.16,4.97,31.87,6.26,4.55,0
10/17/2003,,3.87,5.16,4.97,31.87,6.26,4.55,0
10/16/2003,,3.83,5.17,4.98,31.94,6.26,4.55,0
10/15/2003,,3.8,5.17,4.98,31.99,6.26,4.55,0
10/14/2003,,3.78,5.18,4.99,32.09,6.26,4.55,0
10/13/2003,,3.77,5.18,5,32.13,6.26,4.55,0
10/10/2003,,3.72,5.19,5,32.2,6.26,4.55,0
10/09/2003,,3.67,5.19,5.01,32.27,6.26,4.55,0
10/08/2003,,3.71,5.19,5.01,32.26,6.26,4.55,0
10/07/2003,,3.66,5.2,5.02,32.39,6.26,4.55,0
10/06/2003,,3.67,5.21,5.02,32.41,6.26,4.55,0
10/03/2003,,3.59,5.21,5.03,32.51,6.26,4.55,0
10/02/2003,,3.47,5.22,5.04,32.63,6.26,4.55,0
10/01/2003,,3.45,5.22,5.04,32.71,6.27,4.65,0
09/30/2003,,3.48,5.22,5.05,32.78,6.28,4.65,0
09/29/2003,,3.53,5.23,5.05,32.77,6.28,4.65,0
09/26/2003,,3.54,5.23,5.05,32.79,6.28,4.65,0
09/25/2003,,3.55,5.23,5.05,32.81,6.28,4.65,0
09/24/2003,,3.59,5.23,5.05,32.8,6.28,4.65,0
09/23/2003,,3.57,5.23,5.05,32.81,6.28,4.65,0
09/22/2003,,3.58,5.23,5.05,32.83,6.28,4.65,0
09/19/2003,,3.64,5.23,5.05,32.8,6.28,4.65,0
09/18/2003,,3.64,5.23,5.05,32.84,6.28,4.65,0
09/17/2003,,3.69,5.23,5.05,32.83,6.28,4.65,0
09/16/2003,,3.68,5.24,5.06,32.92,6.28,4.65,0
09/15/2003,,3.69,5.25,5.06,32.94,6.28,4.65,0
09/12/2003,,3.76,5.25,5.06,32.91,6.28,4.65,0
09/11/2003,,3.73,5.25,5.06,32.97,6.28,4.65,0
09/10/2003,,3.77,5.25,5.06,32.96,6.28,4.65,0
09/09/2003,,3.79,5.26,5.07,33.03,6.28,4.65,0
09/08/2003,,3.78,5.26,5.07,33.07,6.28,4.65,0
09/05/2003,,3.84,5.26,5.07,33.05,6.28,4.65,0
09/04/2003,,3.91,5.26,5.07,33.02,6.28,4.65,0
09/03/2003,,3.93,5.27,5.07,33.04,6.28,4.65,0
09/02/2003,,3.88,5.28,5.08,33.16,6.28,4.65,0
09/01/2003,,3.74,5.25,5.06,32.81,6.27,4.57,0
08/29/2003,,3.73,5.25,5.06,32.85,6.27,4.57,0
08/28/2003,,3.77,5.25,5.06,32.84,6.27,4.57,0
08/27/2003,,3.71,5.26,5.07,32.92,6.27,4.57,0
08/26/2003,,3.75,5.26,5.07,32.98,6.27,4.57,0
08/25/2003,,3.7,5.27,5.08,33.05,6.27,4.57,0
08/22/2003,,3.72,5.27,5.08,33.06,6.27,4.57,0
08/21/2003,,3.74,5.27,5.08,33.08,6.27,4.57,0
08/20/2003,,3.65,5.28,5.09,33.17,6.27,4.57,0
08/19/2003,,3.77,5.28,5.09,33.17,6.27,4.57,0
08/18/2003,,3.75,5.29,5.1,33.21,6.27,4.57,0
08/15/2003,,3.72,5.29,5.1,33.27,6.27,4.57,0
08/14/2003,,3.72,5.29,5.1,33.3,6.27,4.57,0
08/13/2003,,3.62,5.3,5.11,33.41,6.27,4.57,0
08/12/2003,,3.57,5.31,5.12,33.54,6.27,4.57,0
08/11/2003,,3.57,5.31,5.13,33.57,6.27,4.57,0
08/08/2003,,3.58,5.31,5.13,33.59,6.27,4.57,0
08/07/2003,,3.66,5.31,5.13,33.55,6.27,4.57,0
08/06/2003,,3.73,5.31,5.12,33.52,6.27,4.57,0
08/05/2003,,3.69,5.32,5.13,33.65,6.27,4.57,0
08/04/2003,,3.73,5.33,5.13,33.64,6.28,4.57,0
08/01/2003,,3.73,5.32,5.13,33.64,6.28,4.57,0
07/31/2003,,3.53,5.33,5.15,33.83,6.28,4.57,0
07/30/2003,,3.6,5.33,5.15,33.8,6.28,4.57,0
07/29/2003,,3.57,5.34,5.16,33.91,6.28,4.57,0
07/28/2003,,3.52,5.35,5.16,33.99,6.28,4.57,0
07/25/2003,,3.49,5.35,5.17,34.04,6.28,4.57,0
07/24/2003,,3.46,5.35,5.17,34.1,6.28,4.57,0
07/23/2003,,3.51,5.35,5.17,34.08,6.28,4.57,0
07/22/2003,,3.53,5.36,5.18,34.16,6.28,4.57,0
07/21/2003,,3.5,5.37,5.18,34.21,6.28,4.57,0
07/18/2003,,3.46,5.37,5.19,34.27,6.28,4.57,0
07/17/2003,,3.47,5.37,5.19,34.3,6.28,4.57,0
07/16/2003,,3.49,5.37,5.19,34.31,6.28,4.57,0
07/15/2003,,3.32,5.39,5.21,34.55,6.28,4.57,0
07/14/2003,,3.26,5.39,5.22,34.63,6.28,4.57,0
07/11/2003,,3.32,5.39,5.22,34.61,6.29,4.57,0
07/10/2003,,3.32,5.39,5.22,34.64,6.29,4.57,0
07/09/2003,,3.32,5.37,5.2,34.51,6.29,4.57,0
07/08/2003,,3.41,5.38,5.2,34.52,6.29,4.57,0
07/07/2003,,3.36,5.38,5.21,34.59,6.29,4.57,0
07/04/2003,,3.33,5.39,5.21,34.65,6.29,4.57,0
07/03/2003,,3.37,5.39,5.21,34.64,6.29,4.57,0
07/02/2003,,3.32,5.39,5.22,34.72,6.29,4.57,0
07/01/2003,,3.23,5.4,5.23,34.88,6.29,4.57,0
06/30/2003,,3.27,5.32,5.15,33.98,6.26,4.68,0
06/27/2003,,3.3,5.33,5.16,33.99,6.26,4.68,0
06/26/2003,,3.18,5.33,5.17,34.12,6.26,4.68,0
06/25/2003,,3.07,5.34,5.18,34.24,6.26,4.68,0
06/24/2003,,3.11,5.34,5.18,34.3,6.26,4.68,0
06/23/2003,,3.15,5.35,5.18,34.29,6.26,4.68,0
06/20/2003,,3.06,5.35,5.19,34.4,6.26,4.68,0
06/19/2003,,3.16,5.35,5.19,34.35,6.26,4.68,0
06/18/2003,,3.08,5.36,5.2,34.45,6.26,4.68,0
06/17/2003,,2.98,5.37,5.21,34.62,6.26,4.68,0
06/16/2003,,2.88,5.37,5.22,34.74,6.26,4.68,0
06/13/2003,,2.91,5.37,5.22,34.74,6.26,4.68,0
06/12/2003,,2.97,5.37,5.22,34.72,6.26,4.68,0
06/11/2003,,2.98,5.38,5.22,34.74,6.26,4.68,0
06/10/2003,,3.02,5.38,5.23,34.8,6.26,4.68,0
06/09/2003,,3.05,5.39,5.23,34.81,6.26,4.68,0
06/06/2003,,3.05,5.39,5.23,34.84,6.26,4.68,0
06/05/2003,,3.13,5.39,5.23,34.79,6.26,4.68,0
06/04/2003,,3.08,5.39,5.23,34.87,6.26,4.68,0
06/03/2003,,3.18,5.4,5.23,34.87,6.26,4.68,0
06/02/2003,,3.19,5.38,5.21,34.62,6.15,4.67,0
05/30/2003,,3.13,5.38,5.22,34.71,6.16,4.67,0
05/29/2003,,3.25,5.38,5.21,34.64,6.16,4.67,0
05/28/2003,,3.23,5.39,5.22,34.69,6.16,4.67,0
05/27/2003,,3.08,5.4,5.24,34.9,6.16,4.67,0
05/26/2003,,3.15,5.4,5.23,34.87,6.16,4.67,0
05/23/2003,,3.16,5.4,5.24,34.89,6.16,4.67,0
05/22/2003,,3.22,5.4,5.23,34.87,6.16,4.67,0
05/21/2003,,3.21,5.4,5.24,34.91,6.16,4.67,0
05/20/2003,,3.25,5.41,5.24,34.97,6.16,4.67,0
05/19/2003,,3.25,5.41,5.24,35,6.16,4.67,0
05/16/2003,,3.31,5.42,5.24,34.98,6.16,4.67,0
05/15/2003,,3.33,5.42,5.24,34.99,6.16,4.67,0
05/14/2003,,3.39,5.42,5.24,34.97,6.16,4.67,0
05/13/2003,,3.4,5.42,5.24,34.99,6.16,4.67,0
05/12/2003,,3.36,5.42,5.25,35.06,6.16,4.67,0
05/09/2003,,3.4,5.43,5.25,35.06,6.16,4.67,0
05/08/2003,,3.41,5.43,5.25,35.08,6.16,4.67,0
05/07/2003,,3.49,5.43,5.25,35.04,6.16,4.67,0
05/06/2003,,3.55,5.44,5.25,35.08,6.16,4.67,0
05/05/2003,,3.56,5.44,5.25,35.07,6.17,4.67,0
05/02/2003,124.8,3.51,5.32,5.14,33.74,6.01,4.7,0
04/30/2003,,3.6,5.32,5.14,33.69,6.02,4.7,0
04/29/2003,,3.61,5.33,5.14,33.72,6.02,4.7,0
04/28/2003,,3.55,5.34,5.15,33.85,6.03,4.7,0
04/25/2003,,3.57,5.32,5.14,33.77,6.03,4.7,0
04/24/2003,,3.62,5.32,5.14,33.76,6.03,4.7,0
04/23/2003,,3.66,5.32,5.14,33.76,6.04,4.7,0
04/22/2003,,3.65,5.33,5.14,33.86,6.05,4.7,0
04/17/2003,,3.66,5.31,5.12,33.72,6.05,4.7,0
04/16/2003,,3.73,5.31,5.12,33.69,6.05,4.7,0
04/15/2003,,3.77,5.31,5.12,33.69,6.05,4.7,0
04/14/2003,,3.74,5.33,5.13,33.85,6.07,4.7,0
04/11/2003,,3.7,5.33,5.14,33.92,6.07,4.7,0
04/10/2003,,3.63,5.33,5.15,34.01,6.07,4.7,0
04/09/2003,,3.66,5.34,5.15,34.01,6.08,4.7,0
04/08/2003,,3.74,5.34,5.15,34.04,6.08,4.7,0
04/07/2003,,3.76,5.34,5.15,34.05,6.09,4.7,0
04/04/2003,,3.67,5.35,5.16,34.16,6.09,4.7,0
04/03/2003,,3.69,5.35,5.16,34.17,6.09,4.7,0
04/02/2003,,3.59,5.36,5.17,34.28,6.09,4.7,0
04/01/2003,,3.47,5.18,5.01,32.42,5.9,4.84,0
03/31/2003,,3.53,5.18,5,32.38,5.9,4.84,0
03/28/2003,,3.62,5.18,5,32.34,5.91,4.84,0
03/27/2003,,3.61,5.18,5,32.38,5.91,4.84,0
03/26/2003,,3.69,5.18,5,32.34,5.91,4.84,0
03/25/2003,,3.64,5.19,5.01,32.47,5.92,4.84,0
03/24/2003,,3.71,5.19,5,32.39,5.92,4.84,0
03/21/2003,,3.73,5.19,5,32.39,5.93,4.84,0
03/20/2003,,3.74,5.19,5,32.42,5.93,4.84,0
03/19/2003,,3.64,5.2,5.01,32.53,5.93,4.84,0
03/18/2003,,3.65,5.2,5.02,32.61,5.94,4.84,0
03/17/2003,,3.48,5.21,5.04,32.78,5.94,4.84,0
03/14/2003,,3.5,5.21,5.04,32.78,5.95,4.84,0
03/13/2003,,3.35,5.22,5.05,32.94,5.95,4.84,0
03/12/2003,,3.29,5.22,5.06,33.02,5.95,4.84,0
03/11/2003,,3.27,5.23,5.07,33.13,5.96,4.84,0
03/10/2003,,3.26,5.24,5.07,33.17,5.96,4.84,0
03/07/2003,,3.28,5.24,5.07,33.17,5.96,4.84,0
03/06/2003,,3.34,5.24,5.07,33.15,5.97,4.84,0
03/05/2003,,3.31,5.24,5.07,33.21,5.97,4.84,0
03/04/2003,,3.31,5.25,5.08,33.3,5.98,4.84,0
03/03/2003,,3.33,5.22,5.05,32.95,5.95,4.88,0
02/28/2003,,3.4,5.22,5.05,32.93,5.95,4.88,0
02/27/2003,,3.32,5.22,5.05,33.02,5.95,4.88,0
02/26/2003,,3.33,5.22,5.06,33.04,5.95,4.88,0
02/25/2003,,3.33,5.23,5.06,33.13,5.96,4.88,0
02/24/2003,,3.35,5.23,5.06,33.08,5.97,4.88,0
02/21/2003,,3.37,5.23,5.06,33.1,5.97,4.88,0
02/20/2003,,3.39,5.23,5.06,33.11,5.97,4.88,0
02/19/2003,,3.44,5.23,5.06,33.1,5.97,4.88,0
02/18/2003,,3.46,5.24,5.06,33.17,5.98,4.88,0
02/17/2003,,3.47,5.24,5.07,33.19,5.98,4.88,0
02/14/2003,,3.43,5.25,5.07,33.25,5.99,4.88,0
02/13/2003,,3.43,5.25,5.07,33.28,5.99,4.88,0
02/12/2003,,3.46,5.25,5.07,33.28,5.99,4.88,0
02/11/2003,,3.56,5.26,5.08,33.29,6,4.88,0
02/10/2003,,3.51,5.26,5.08,33.36,6,4.88,0
02/07/2003,,3.54,5.26,5.08,33.37,6.01,4.88,0
02/06/2003,,3.6,5.26,5.08,33.35,6.01,4.88,0
02/05/2003,,3.53,5.27,5.09,33.43,6.01,4.88,0
02/04/2003,,3.56,5.28,5.09,33.49,6.02,4.88,0
02/03/2003,,3.63,5.28,5.09,33.5,6.03,4.88,0
01/31/2003,,3.58,5.28,5.1,33.57,6.03,4.88,0
01/30/2003,,3.62,5.29,5.1,33.56,6.03,4.88,0
01/29/2003,,3.55,5.29,5.11,33.66,6.03,4.88,0
01/28/2003,,3.6,5.3,5.11,33.7,6.04,4.88,0
01/27/2003,,3.55,5.29,5.11,33.68,6.05,4.88,0
01/24/2003,,3.6,5.29,5.11,33.67,6.05,4.88,0
01/23/2003,,3.64,5.28,5.1,33.62,6.05,4.88,0
01/22/2003,,3.62,5.29,5.1,33.67,6.05,4.88,0
01/21/2003,,3.64,5.3,5.11,33.74,6.06,4.88,0
01/20/2003,,3.69,5.3,5.11,33.73,6.06,4.88,0
01/17/2003,,3.71,5.3,5.11,33.74,6.07,4.88,0
01/16/2003,,3.76,5.3,5.11,33.73,6.07,4.88,0
01/15/2003,,3.79,5.3,5.11,33.73,6.07,4.88,0
01/14/2003,,3.81,5.31,5.12,33.81,6.08,4.88,0
01/13/2003,,3.81,5.31,5.12,33.84,6.08,4.88,0
01/10/2003,,3.78,5.32,5.12,33.89,6.09,4.88,0
01/09/2003,,3.75,5.31,5.12,33.9,6.09,4.88,0
01/08/2003,,3.75,5.31,5.12,33.9,6.09,4.88,0
01/07/2003,,3.86,5.32,5.12,33.9,6.1,4.88,0
01/06/2003,,3.89,5.32,5.12,33.9,6.1,4.88,0
01/03/2003,,3.86,5.32,5.12,33.9,6.1,4.88,0
01/02/2003,,3.7,5,4.82,30.1,5.67,4.94,0
12/31/2002,,3.69,5,4.82,30.14,5.68,4.94,0
12/30/2002,,3.71,4.96,4.78,29.94,5.68,4.94,0
12/27/2002,,3.74,4.96,4.78,29.95,5.69,4.94,0
12/26/2002,,3.76,4.97,4.79,29.98,5.69,4.94,0
12/24/2002,,3.74,4.96,4.78,29.95,5.69,4.94,0
12/23/2002,,3.77,4.97,4.79,30.01,5.7,4.94,0
12/20/2002,,3.77,4.98,4.8,30.09,5.7,4.94,0
12/19/2002,,3.78,4.99,4.8,30.17,5.71,4.94,0
12/18/2002,,3.8,4.99,4.81,30.18,5.71,4.94,0
12/17/2002,,3.86,5,4.81,30.22,5.72,4.94,0
12/16/2002,,3.83,5,4.81,30.27,5.73,4.94,0
12/13/2002,,3.82,5,4.82,30.3,5.73,4.94,0
12/12/2002,,3.87,5,4.82,30.29,5.73,4.94,0
12/11/2002,,3.93,5,4.81,30.27,5.73,4.94,0
12/10/2002,,3.94,5.01,4.82,30.36,5.74,4.94,0
12/09/2002,,3.98,5.01,4.82,30.36,5.74,4.94,0
12/06/2002,,4.05,5.02,4.82,30.36,5.75,4.94,0
12/05/2002,,4.05,5.02,4.82,30.36,5.75,4.94,0
12/04/2002,,4.05,5.02,4.83,30.38,5.75,4.94,0
12/03/2002,,4.09,5.03,4.83,30.44,5.76,4.94,0
12/02/2002,,4.09,5.03,4.83,30.43,6.75,4.94,0
11/29/2002,,4.09,5.03,4.83,30.45,6.76,4.94,0
11/28/2002,,4.1,5.03,4.83,30.47,6.76,4.94,0
11/27/2002,,4.05,5.04,4.84,30.54,6.76,4.94,0
11/26/2002,,4.1,5.04,4.84,30.59,6.77,4.94,0
11/25/2002,,4.11,5.05,4.85,30.6,6.78,4.94,0
11/22/2002,,4.06,5.05,4.85,30.67,6.78,4.94,0
11/21/2002,,4.02,5.05,4.86,30.73,6.78,4.94,0
11/20/2002,,4.03,5.06,4.86,30.75,6.79,4.94,0
11/19/2002,,4.03,5.06,4.87,30.84,6.8,4.94,0
11/18/2002,,4.05,5.07,4.87,30.85,6.8,4.94,0
11/15/2002,,4.04,5.07,4.87,30.88,6.8,4.94,0
11/14/2002,,3.98,5.07,4.88,30.96,6.81,4.94,0
11/13/2002,,3.99,5.08,4.88,30.98,6.81,4.94,0
11/12/2002,,4,5.08,4.89,31.06,6.82,4.94,0
11/11/2002,,4.06,5.08,4.89,31.04,6.82,4.94,0
11/08/2002,,4.08,5.09,4.89,31.05,6.83,4.94,0
11/07/2002,,0,0,0,0,0,0,0
11/06/2002,,0,0,0,0,0,0,0
11/05/2002,,0,0,0,0,0,0,0
11/04/2002,,0,0,0,0,0,0,0
11/01/2002,,4.08,5.09,4.89,31.09,6.81,5,0
10/31/2002,,4.13,5.09,4.89,31.08,6.82,5,0
10/30/2002,,4.11,5.09,4.89,31.12,6.82,5,0
10/29/2002,,4.15,5.1,4.9,31.18,6.83,5,0
10/28/2002,,4.19,5.08,4.88,31.05,6.83,5,0
10/25/2002,,4.23,5.08,4.88,31.04,6.83,5,0
10/24/2002,,4.23,5.09,4.88,31.07,6.84,5,0
10/23/2002,,4.27,5.09,4.88,31.07,6.84,5,0
10/22/2002,,4.29,5.1,4.89,31.14,6.85,5,0
10/21/2002,,4.23,5.1,4.89,31.21,6.85,5,0
10/18/2002,,4.12,5.12,4.91,31.47,6.87,5,0
10/17/2002,,4.12,5.12,4.91,31.47,6.87,5,0
10/16/2002,,4.1,5.12,4.91,31.49,6.87,5,0
10/15/2002,,4.15,5.12,4.91,31.44,6.87,5,0
10/14/2002,,4.02,5.13,4.93,31.6,6.88,5,0
10/11/2002,,4.02,5.13,4.93,31.6,6.88,5,0
10/10/2002,,3.92,5.13,4.94,31.72,6.88,5,0
10/09/2002,,3.94,5.13,4.94,31.72,6.89,5,0
10/08/2002,,3.97,5.14,4.95,31.79,6.9,5,0
10/07/2002,,3.94,5.14,4.95,31.84,6.9,5,0
10/04/2002,,3.98,5.15,4.95,31.84,6.9,5,0
10/03/2002,,3.99,5.15,4.95,31.86,6.91,5,0
10/02/2002,,4.01,5.15,4.95,31.87,6.91,5,0
10/01/2002,,3.92,5.11,4.92,31.51,6.96,5.02,0
09/30/2002,,3.96,5.11,4.92,31.5,6.96,5.02,0
09/27/2002,,4,5.12,4.92,31.5,6.96,5.02,0
09/26/2002,,4,5.12,4.92,31.53,6.97,5.02,0
09/25/2002,,3.95,5.12,4.93,31.6,6.97,5.02,0
09/24/2002,,3.98,5.13,4.93,31.66,6.98,5.02,0
09/23/2002,,4.03,5.13,4.93,31.65,6.98,5.02,0
09/20/2002,,4.02,5.14,4.94,31.69,6.99,5.02,0
09/19/2002,,4.03,5.14,4.94,31.7,6.99,5.02,0
09/18/2002,,4.04,5.14,4.94,31.73,6.99,5.02,0
09/17/2002,,4.11,5.15,4.94,31.76,7,5.02,0
09/16/2002,,4.12,5.15,4.95,31.77,7.01,5.02,0
09/13/2002,,4.15,5.15,4.95,31.78,7.01,5.02,0
09/12/2002,,4.23,5.15,4.94,31.74,7.01,5.02,0
09/11/2002,,4.2,5.16,4.95,31.8,7.01,5.02,0
09/10/2002,,4.18,5.16,4.96,31.9,7.02,5.02,0
09/09/2002,,4.14,5.17,4.96,32,7.03,5.02,0
09/06/2002,,4.1,5.17,4.97,32.02,7.03,5.02,0
09/05/2002,,4.14,5.17,4.97,32.02,7.03,5.02,0
09/04/2002,,4.17,5.18,4.97,32.03,7.04,5.02,0
09/03/2002,,4.23,5.18,4.97,32.06,7.05,5.02,0
09/02/2002,,4.26,5.18,4.97,32.05,7.03,5.04,0
08/30/2002,,4.31,5.18,4.97,32.04,7.03,5.04,0
08/29/2002,,4.35,5.19,4.97,32.04,7.04,5.04,0
08/28/2002,,4.4,5.19,4.97,32.03,7.04,5.04,0
08/27/2002,,4.46,5.19,4.97,32.07,7.05,5.04,0
08/26/2002,,4.44,5.2,4.98,32.11,7.05,5.04,0
08/23/2002,,4.45,5.2,4.98,32.15,7.06,5.04,0
08/22/2002,,4.46,5.2,4.98,32.15,7.06,5.04,0
08/21/2002,,4.41,5.21,4.99,32.22,7.06,5.04,0
08/20/2002,,4.41,5.22,5,32.33,5.98,5.04,0
08/19/2002,,4.41,5.22,5,32.33,5.98,5.04,0
08/16/2002,,4.38,5.22,5,32.38,5.98,5.04,0
08/15/2002,,4.28,5.23,5.01,32.5,5.99,5.04,0
08/14/2002,,4.26,5.23,5.02,32.54,5.99,5.04,0
08/13/2002,,4.31,5.24,5.02,32.58,6,5.04,0
08/12/2002,,4.33,5.24,5.02,32.6,6,5.04,0
08/09/2002,,4.36,5.24,5.02,32.6,6,5.04,0
08/08/2002,,4.34,5.24,5.03,32.65,6.01,5.04,0
08/07/2002,,4.38,5.25,5.03,32.65,6.01,5.04,0
08/06/2002,,4.31,5.26,5.04,32.79,6.02,5.04,0
08/05/2002,,4.35,5.26,5.04,32.79,6.02,5.04,0
08/02/2002,,4.46,5.26,5.03,32.73,6.02,5.04,0
08/01/2002,,4.52,5.24,5.01,32.47,6,5.05,0
07/31/2002,,4.6,5.24,5.01,32.44,6.01,5.05,0
07/30/2002,,4.61,5.25,5.02,32.52,6.01,5.05,0
07/29/2002,,4.53,5.25,5.03,32.61,6.02,5.05,0
07/26/2002,,4.5,5.26,5.03,32.66,6.02,5.05,0
07/25/2002,,4.53,5.26,5.03,32.67,6.02,5.05,0
07/24/2002,,4.58,5.26,5.03,32.65,6.02,5.05,0
07/23/2002,,4.62,5.27,5.03,32.71,6.03,5.05,0
07/22/2002,,4.63,5.27,5.04,32.73,6.04,5.05,0
07/19/2002,,4.69,5.27,5.03,32.71,6.04,5.05,0
07/18/2002,,4.75,5.27,5.03,32.69,6.04,5.05,0
07/17/2002,,4.71,5.28,5.04,32.75,6.04,5.05,0
07/16/2002,,4.67,5.29,5.05,32.87,6.05,5.05,0
07/15/2002,,4.71,5.29,5.05,32.87,6.05,5.05,0
07/12/2002,,4.73,5.29,5.05,32.88,6.06,5.05,0
07/11/2002,,4.74,5.29,5.05,32.9,6.06,5.05,0
07/10/2002,,4.79,5.29,5.05,32.88,6.06,5.05,0
07/09/2002,,4.84,5.29,5.04,32.84,6.07,5.05,0
07/08/2002,,4.83,5.29,5.04,32.87,6.07,5.05,0
07/05/2002,,4.82,5.29,5.05,32.91,6.08,5.05,0
07/04/2002,,4.79,5.29,5.05,32.97,6.08,5.05,0
07/03/2002,,4.75,5.3,5.06,33.02,6.08,5.05,0
07/02/2002,,4.79,5.31,5.06,33.08,6.09,5.05,0
07/01/2002,,4.75,5.12,4.89,30.97,5.86,5.3,0
06/28/2002,,4.75,5.12,4.89,30.98,5.87,5.3,0
06/27/2002,,4.74,5.12,4.89,31.01,5.87,5.3,0
06/26/2002,,4.7,5.13,4.9,31.07,5.87,5.3,0
06/25/2002,,4.78,5.12,4.89,31.04,5.88,5.3,0
06/24/2002,,4.77,5.13,4.89,31.08,5.88,5.3,0
06/21/2002,,4.81,5.13,4.89,31.08,5.88,5.3,0
06/20/2002,,4.76,5.13,4.9,31.14,5.89,5.3,0
06/19/2002,,4.77,5.13,4.9,31.16,5.89,5.3,0
06/18/2002,,4.8,5.14,4.9,31.21,5.9,5.3,0
06/17/2002,,4.8,5.14,4.91,31.24,5.9,5.3,0
06/14/2002,,4.81,5.14,4.91,31.26,5.9,5.3,0
06/13/2002,,4.91,5.14,4.9,31.21,5.91,5.3,0
06/12/2002,,4.93,5.15,4.91,31.22,5.91,5.3,0
06/11/2002,,4.95,5.15,4.91,31.29,5.92,5.3,0
06/10/2002,,4.96,5.16,4.91,31.31,5.92,5.3,0
06/07/2002,,4.93,5.16,4.92,31.36,5.92,5.3,0
06/06/2002,,4.99,5.16,4.92,31.35,5.93,5.3,0
06/05/2002,,4.98,5.17,4.92,31.38,5.93,5.3,0
06/04/2002,,4.98,5.17,4.93,31.46,5.94,5.3,0
06/03/2002,,5.03,5.15,4.9,31.2,5.91,5.37,0
05/31/2002,,4.97,5.15,4.91,31.27,5.92,5.37,0
05/30/2002,,4.97,5.16,4.91,31.3,5.92,5.37,0
05/29/2002,,5.03,5.16,4.91,31.29,5.92,5.37,0
05/28/2002,,5.06,5.17,4.92,31.35,5.93,5.37,0
05/27/2002,,5.03,5.17,4.92,31.4,5.93,5.37,0
05/24/2002,,5,5.17,4.93,31.45,5.94,5.37,0
05/23/2002,,5.02,5.17,4.93,31.46,5.94,5.37,0
05/22/2002,,5.03,5.18,4.93,31.48,5.94,5.37,0
05/21/2002,,5.07,5.18,4.93,31.54,5.95,5.37,0
05/20/2002,,5.13,5.19,4.93,31.52,5.95,5.37,0
05/17/2002,,5.12,5.19,4.94,31.55,5.95,5.37,0
05/16/2002,,5.12,5.19,4.94,31.59,5.96,5.37,0
05/15/2002,,5.14,5.19,4.94,31.6,5.96,5.37,0
05/14/2002,,5.1,5.2,4.95,31.71,5.97,5.37,0
05/13/2002,,5.06,5.21,4.96,31.77,5.97,5.37,0
05/10/2002,,5.06,5.21,4.96,31.8,5.97,5.37,0
05/09/2002,,0,0,0,0,0,0,0
05/08/2002,,4.99,5.22,4.97,31.91,5.98,5.37,0
05/07/2002,,4.95,5.23,4.98,32.03,5.99,5.37,0
05/06/2002,,4.97,5.23,4.98,32.04,5.99,5.37,0
05/03/2002,,5.03,5.23,4.98,32.02,5.99,5.37,0
05/02/2002,,4.97,5.29,5.04,32.65,6.05,5.3,0
04/30/2002,,4.98,5.29,5.04,32.67,6.05,5.3,0
04/29/2002,,4.95,5.3,5.05,32.79,6.06,5.3,0
04/26/2002,,4.95,5.3,5.05,32.82,6.06,5.3,0
04/25/2002,,4.97,5.29,5.04,32.79,6.07,5.3,0
04/24/2002,,5.04,5.29,5.04,32.76,6.07,5.3,0
04/23/2002,,5.01,5.3,5.05,32.87,6.08,5.3,0
04/22/2002,,5.06,5.3,5.05,32.86,6.08,5.3,0
04/19/2002,,5.05,5.24,4.99,32.46,6.09,5.3,0
04/18/2002,,5.06,5.24,4.99,32.48,6.09,5.3,0
04/17/2002,,5.07,5.24,4.99,32.5,6.09,5.3,0
04/16/2002,,5,5.25,5,32.64,6.1,5.3,0
04/15/2002,,5.02,5.26,5.01,32.66,6.1,5.3,0
04/12/2002,,5.02,5.26,5.01,32.68,6.1,5.3,0
04/11/2002,,5.07,5.26,5.01,32.67,6.11,5.3,0
04/10/2002,,5.02,5.26,5.01,32.74,6.11,5.3,0
04/09/2002,,5.06,5.27,5.02,32.79,6.12,5.3,0
04/08/2002,,5,5.28,5.02,32.87,6.12,5.3,0
04/05/2002,,5.02,5.28,5.03,32.88,6.12,5.3,0
04/04/2002,,5.06,5.28,5.03,32.87,6.13,5.3,0
04/03/2002,,5.11,5.28,5.02,32.86,6.13,5.3,0
04/02/2002,,5.13,5.09,4.84,30.66,5.9,5.51,0
03/29/2002,,0,0,0,0,0,0,0
03/28/2002,,5.07,5.09,4.85,30.74,5.9,5.51,0
03/27/2002,,5.1,5.1,4.85,30.74,5.9,5.51,0
03/26/2002,,5.15,5.1,4.85,30.73,5.91,5.51,0
03/25/2002,,5.13,5.11,4.86,30.88,5.92,5.51,0
03/22/2002,,5.09,5.08,4.83,30.69,5.92,5.51,0
03/21/2002,,5.09,5.08,4.83,30.72,5.93,5.51,0
03/20/2002,,5.04,5.07,4.83,30.71,5.93,5.51,0
03/19/2002,,5.06,5.08,4.83,30.78,5.94,5.51,0
03/18/2002,,5.07,5.08,4.83,30.79,5.94,5.51,0
03/15/2002,,5.09,5.08,4.84,30.81,5.94,5.51,0
03/14/2002,,5.03,5.09,4.84,30.88,5.95,5.51,0
03/13/2002,,5.04,5.09,5.09,30.9,5.95,5.51,0
03/12/2002,,5.02,5.1,4.85,31,5.96,5.51,0
03/11/2002,,5.03,5.1,4.85,31.02,5.96,5.51,0
03/08/2002,,5.04,5.1,4.86,31.04,5.96,5.51,0
03/07/2002,,4.97,5.11,4.86,31.12,5.97,5.51,0
03/06/2002,,4.93,5.11,4.87,31.18,5.97,5.51,0
03/05/2002,,4.88,5.12,4.88,31.3,5.98,5.51,0
03/04/2002,,4.85,5.12,4.89,31.36,5.98,5.51,0
03/01/2002,,4.76,4.97,4.75,29.68,5.8,5.68,0
02/28/2002,,4.76,4.97,4.75,29.71,5.8,5.68,0
02/27/2002,,4.81,4.98,4.75,29.7,5.81,5.68,0
02/26/2002,,4.78,4.99,4.76,29.8,5.81,5.68,0
02/25/2002,,4.73,4.99,4.76,29.87,5.82,5.68,0
02/22/2002,,4.76,4.99,4.76,29.87,5.82,5.68,0
02/21/2002,,4.78,4.99,4.77,29.88,5.82,5.68,0
02/20/2002,,4.77,5,4.77,29.91,5.82,5.68,0
02/19/2002,,4.74,5.01,4.78,30.03,5.83,5.68,0
02/18/2002,,4.75,5.01,4.78,30.04,5.84,5.68,0
02/15/2002,,4.79,5.01,4.78,30.04,5.84,5.68,0
02/14/2002,,4.82,5.01,4.78,30.04,5.84,5.68,0
02/13/2002,,4.81,5.01,4.78,30.08,5.84,5.68,0
02/12/2002,,4.75,5.02,4.8,30.21,5.85,5.68,0
02/11/2002,,4.75,5.03,4.8,30.24,5.85,5.68,0
02/08/2002,,4.76,5.03,4.8,30.25,5.86,5.68,0
02/07/2002,,4.68,5.03,4.81,30.35,5.86,5.68,0
02/06/2002,,4.65,5.04,4.81,30.39,5.86,5.68,0
02/05/2002,,4.66,5.05,4.82,30.47,5.87,5.68,0
02/04/2002,,4.71,5.05,4.82,30.46,5.87,5.68,0
02/01/2002,,4.79,5.01,4.78,30.01,5.83,5.69,0
01/31/2002,,4.79,5.01,4.78,30.01,5.83,5.69,0
01/30/2002,,4.76,5.01,4.78,30.06,5.83,5.69,0
01/29/2002,,4.82,5.02,4.79,30.09,5.84,5.69,0
01/28/2002,,4.82,5.02,4.79,30.13,5.85,5.69,0
01/25/2002,,4.72,5.01,4.78,30.14,5.85,5.69,0
01/24/2002,,4.65,5.01,4.79,30.21,5.85,5.69,0
01/23/2002,,4.66,5.02,4.79,30.24,5.85,5.69,0
01/22/2002,,4.62,5.03,4.8,30.35,5.86,5.69,0
01/21/2002,,4.61,5.03,4.81,30.39,5.86,5.69,0
01/18/2002,,4.6,5.03,4.81,30.43,5.87,5.69,0
01/17/2002,,4.57,5.04,4.82,30.47,5.87,5.69,0
01/16/2002,,4.56,5.04,4.82,30.51,5.87,5.69,0
01/15/2002,,4.57,5.05,4.83,30.58,5.88,5.69,0
01/14/2002,,4.58,5.05,4.83,30.61,5.88,5.69,0
01/11/2002,,4.65,5.05,4.83,30.58,5.89,5.69,0
01/10/2002,,4.65,5.05,4.83,30.6,5.89,5.69,0
01/09/2002,,4.62,5.05,4.83,30.62,5.89,5.69,0
01/08/2002,,4.58,5.06,4.84,30.74,5.9,5.69,0
01/07/2002,,4.69,5.06,4.83,30.68,5.9,5.69,0
01/04/2002,,4.66,5.06,4.84,30.73,5.91,5.69,0
01/03/2002,,4.68,5.07,4.84,30.74,5.91,5.69,0
01/02/2002,,4.63,4.91,4.69,28.97,5.72,5.83,0
12/28/2001,,4.65,4.87,4.66,28.78,5.73,5.83,0
12/27/2001,,4.59,4.88,4.66,28.85,5.74,5.83,0
12/24/2001,,4.56,4.87,4.66,28.87,5.74,5.83,0
12/21/2001,,4.52,4.88,4.67,28.98,5.75,5.83,0
12/20/2001,,4.5,4.89,4.68,29.03,5.75,5.83,0
12/19/2001,,4.52,4.89,4.68,29.09,5.76,5.83,0
12/18/2001,,4.58,4.9,4.69,29.13,5.77,5.83,0
12/17/2001,,4.57,4.9,4.69,29.16,5.77,5.83,0
12/14/2001,,4.51,4.91,4.7,29.23,5.77,5.83,0
12/13/2001,,4.45,4.91,4.7,29.31,5.78,5.83,0
12/12/2001,,4.52,4.91,4.7,29.28,5.78,5.83,0
12/11/2001,,4.55,4.92,4.71,29.34,5.79,5.83,0
12/10/2001,,4.6,4.92,4.7,29.33,5.79,5.83,0
12/07/2001,,4.55,4.93,4.71,29.4,5.79,5.83,0
12/06/2001,,0,0,0,0,0,0,0
12/05/2001,,4.31,4.94,4.73,29.63,5.8,5.83,0
12/04/2001,,4.3,4.95,4.74,29.72,5.81,5.83,0
12/03/2001,,4.3,4.95,4.74,29.75,5.81,5.83,0
11/30/2001,,4.36,4.95,4.74,29.74,5.81,5.83,0
11/29/2001,,4.43,4.95,4.74,29.71,5.82,5.83,0
11/28/2001,,4.47,4.95,4.74,29.7,5.82,5.83,0
11/27/2001,,4.44,4.96,4.75,29.81,5.83,5.83,0
11/26/2001,,4.4,4.97,4.76,29.87,5.83,5.83,0
11/23/2001,,4.41,4.97,4.76,29.89,5.83,5.83,0
11/22/2001,,0,0,0,0,0,0,0
11/21/2001,,4.31,4.98,4.77,30.02,5.84,5.83,0
11/20/2001,,4.29,4.98,4.78,30.12,5.85,5.83,0
11/19/2001,,4.36,4.99,4.78,30.09,5.85,5.83,0
11/16/2001,,4.3,4.99,4.78,30.16,5.85,5.83,0
11/15/2001,,4.25,4.99,4.79,30.23,5.85,5.83,0
11/14/2001,,4.13,5,4.8,30.35,5.86,5.83,0
11/13/2001,,4.05,5.01,4.82,30.5,5.87,5.83,0
11/12/2001,,4.05,5.01,4.82,30.53,5.87,5.83,0
11/09/2001,,3.99,5.02,4.82,30.6,5.87,5.83,0
11/08/2001,,3.93,5.02,4.83,30.68,5.87,5.83,0
11/07/2001,,3.97,5.02,4.83,30.67,5.88,5.83,0
11/06/2001,,3.99,5.03,4.84,30.74,5.88,5.83,0
11/05/2001,,4.02,5.03,4.84,30.74,5.89,5.83,0
11/02/2001,,4.02,5.04,4.84,30.78,5.89,5.83,0
11/01/2001,,4.07,5.04,4.84,30.75,5.89,5.83,0
10/31/2001,,4.09,5.04,4.84,30.76,5.89,5.83,0
10/30/2001,,4.13,5.05,4.85,30.81,5.9,5.83,0
10/29/2001,,4.18,5.05,4.84,30.81,5.91,5.83,0
10/26/2001,,4.2,5.03,4.83,30.71,5.91,5.83,0
10/25/2001,,4.26,5.03,4.83,30.69,5.91,5.83,0
10/24/2001,,4.29,5.03,4.83,30.69,5.91,5.83,0
10/23/2001,,4.3,5.04,4.83,30.77,5.92,5.83,0
10/22/2001,,4.31,5.05,4.84,30.79,5.92,5.83,0
10/19/2001,,4.31,5.05,4.84,30.82,5.93,5.83,0
10/18/2001,,4.34,5.05,4.84,30.82,5.93,5.83,0
10/17/2001,,4.35,5.05,4.84,30.84,5.93,5.83,0
10/16/2001,,4.35,5.06,4.85,30.9,5.94,5.83,0
10/15/2001,,4.37,5.06,4.85,30.31,5.94,5.83,0
10/12/2001,,4.4,5.06,4.85,30.92,5.95,5.83,0
10/11/2001,,4.37,5.06,4.85,30.96,5.95,5.83,0
10/10/2001,,4.38,5.07,4.85,30.99,5.95,5.83,0
10/09/2001,,4.35,5.08,4.86,31.09,5.96,5.83,0
10/08/2001,,4.32,5.08,4.87,31.15,5.96,5.83,0
10/05/2001,,4.34,5.08,4.87,31.16,5.97,5.83,0
10/04/2001,,4.35,5.08,4.87,31.18,5.97,5.83,0
10/03/2001,,4.38,5.09,4.87,31.18,5.97,5.83,0
10/02/2001,,4.44,5.09,4.88,31.22,5.98,5.83,0
10/01/2001,,4.47,5.09,4.87,31.22,5.98,5.85,0
09/28/2001,,4.45,5.1,4.88,31.26,5.99,5.85,0
09/27/2001,,4.48,5.1,4.88,31.27,5.99,5.85,0
09/26/2001,,4.5,5.1,4.88,31.27,5.99,5.85,0
09/25/2001,,4.53,5.11,4.89,31.33,6,5.85,0
09/24/2001,,4.55,5.11,4.89,31.35,6,5.85,0
09/21/2001,,4.51,5.11,4.89,31.41,6.01,5.85,0
09/20/2001,,4.5,5.12,4.9,31.44,6.01,5.85,0
09/19/2001,,4.5,5.12,4.9,31.47,6.01,5.85,0
09/18/2001,,4.48,5.13,4.91,31.57,6.02,5.85,0
09/17/2001,,4.49,5.13,4.91,31.6,6.02,5.85,0
09/14/2001,,4.5,5.13,4.91,31.61,6.02,5.85,0
09/13/2001,,4.54,5.13,4.91,31.61,6.03,5.85,0
09/12/2001,,4.51,5.14,4.92,31.66,6.03,5.85,0
09/11/2001,,4.65,5.14,4.91,31.64,6.04,5.85,0
09/10/2001,,4.61,5.15,4.92,31.7,6.04,5.85,0
09/07/2001,,4.67,5.15,4.92,31.68,6.04,5.85,0
09/06/2001,,4.73,5.15,4.92,31.66,6.05,5.85,0
09/05/2001,,4.71,5.15,4.92,31.69,6.05,5.85,0
09/04/2001,,4.6,5.16,4.94,31.88,6.06,5.85,0
09/03/2001,,4.59,5.17,4.94,31.91,6.06,5.85,0
08/31/2001,,4.58,5.17,4.94,31.95,6.06,5.85,0
08/30/2001,,4.66,5.17,4.94,31.91,6.07,5.85,0
08/29/2001,,4.66,5.17,4.94,31.94,6.07,5.85,0
08/28/2001,,4.72,5.18,4.95,31.98,6.08,5.85,0
08/27/2001,,4.75,5.18,4.95,31.98,6.08,5.85,0
08/24/2001,,4.7,5.19,4.95,32.05,6.08,5.85,0
08/23/2001,,4.68,5.19,4.96,32.09,6.08,5.85,0
08/22/2001,,4.66,5.19,4.96,32.14,6.09,5.85,0
08/21/2001,,4.62,5.2,4.97,32.26,6.1,5.85,0
08/20/2001,,4.61,5.2,4.98,32.3,6.1,5.85,0
08/17/2001,,4.63,5.21,4.98,32.3,6.1,5.85,0
08/16/2001,,4.66,5.21,4.98,32.31,6.1,5.85,0
08/15/2001,,4.68,5.21,4.98,32.33,6.11,5.85,0
08/14/2001,,4.68,5.22,4.99,32.41,6.11,5.85,0
08/13/2001,,4.67,5.22,4.99,32.45,6.12,5.85,0
08/10/2001,,4.68,5.22,4.99,32.47,6.12,5.85,0
08/09/2001,,4.72,5.23,4.99,32.46,6.12,5.85,0
08/08/2001,,4.76,5.23,4.99,32.46,6.13,5.85,0
08/07/2001,,4.74,5.24,5,32.56,6.13,5.85,0
08/06/2001,,4.76,5.24,5,32.58,6.14,5.85,0
08/03/2001,,4.78,5.24,5,32.58,6.14,5.85,0
08/02/2001,,4.77,5.24,5.01,32.62,6.14,5.85,0
08/01/2001,,4.76,5.25,5.01,32.66,6.15,5.85,0
07/31/2001,,4.76,5.26,5.02,32.75,6.15,5.85,0
07/30/2001,,4.78,5.26,5.02,32.76,6.16,5.85,0
07/27/2001,,4.8,5.26,5.02,32.77,6.16,5.85,0
07/26/2001,,4.85,5.26,5.02,32.75,6.16,5.85,0
07/25/2001,,4.83,5.26,5.02,32.8,6.16,5.85,0
07/24/2001,,4.82,5.27,5.03,32.89,6.17,5.85,0
07/23/2001,,4.84,5.28,5.03,32.91,6.18,5.85,0
07/20/2001,,4.86,5.28,5.03,32.92,6.18,5.85,0
07/19/2001,,4.87,5.28,5.03,32.94,6.18,5.85,0
07/18/2001,,4.91,5.28,5.03,32.94,6.18,5.85,0
07/17/2001,,4.92,5.29,5.04,33.02,6.19,5.85,0
07/16/2001,,4.94,5.29,5.04,33.03,6.19,5.85,0
07/13/2001,,4.93,5.29,5.05,33.06,6.2,5.85,0
07/12/2001,,4.96,5.3,5.03,33.07,6.2,5.85,0
07/11/2001,,4.94,5.3,5.05,33.11,6.2,5.85,0
07/10/2001,,4.99,5.3,5.04,33.08,6.21,5.85,0
07/09/2001,,4.97,5.3,5.05,33.13,6.21,5.85,0
07/06/2001,,5,5.3,5.05,33.13,6.22,5.85,0
07/05/2001,,5,5.3,5.05,33.16,6.22,5.85,0
07/04/2001,,5,5.31,5.05,33.19,6.22,5.85,0
07/03/2001,,4.94,5.32,5.07,33.33,6.23,5.85,0
07/02/2001,,4.96,5.28,5.03,32.93,6.19,5.92,0
06/29/2001,,4.92,5.29,5.04,32.99,6.19,5.92,0
06/28/2001,,4.85,5.29,5.05,33.08,6.2,5.92,0
06/27/2001,,4.87,5.29,5.05,33.1,6.2,5.92,0
06/26/2001,,4.83,5.29,5.05,33.13,6.21,5.92,0
06/25/2001,,4.81,5.29,5.05,33.18,6.21,5.92,0
06/22/2001,,4.85,5.3,5.05,33.17,6.21,5.92,0
06/21/2001,,4.87,5.3,5.05,33.18,6.21,5.92,0
06/20/2001,,4.9,5.3,5.05,33.19,6.22,5.92,0
06/19/2001,,4.9,5.31,5.06,33.27,6.23,5.92,0
06/18/2001,,4.91,5.31,5.06,33.29,6.23,5.92,0
06/15/2001,,4.91,5.31,5.06,33.32,6.23,5.92,0
06/14/2001,,4.99,5.31,5.06,33.29,6.24,5.92,0
06/13/2001,,4.99,5.31,5.06,33.27,6.24,5.92,0
06/12/2001,,4.96,5.32,5.07,33.38,6.25,5.92,0
06/11/2001,,4.95,5.32,5.07,33.42,6.25,5.92,0
06/08/2001,,4.97,5.32,5.07,33.44,6.25,5.92,0
06/07/2001,,4.96,5.33,5.07,33.47,6.25,5.92,0
06/06/2001,,4.93,5.33,5.08,33.53,6.26,5.92,0
06/05/2001,,4.99,5.34,5.08,33.56,6.26,5.92,0
06/04/2001,,5.01,5.34,5.08,33.57,6.27,5.92,0
06/01/2001,,5.09,5.34,5.08,33.5,6.26,5.92,0
05/31/2001,,5.09,5.34,5.08,33.5,6.26,5.92,0
05/30/2001,,5.05,5.34,5.08,33.55,6.27,5.92,0
05/29/2001,,5.06,5.35,5.09,33.63,6.28,5.92,0
05/28/2001,,5.09,5.35,5.09,33.64,6.28,5.92,0
05/25/2001,,5.09,5.35,5.09,33.66,6.28,5.92,0
05/24/2001,,0,0,0,0,0,0,0
05/23/2001,,5.05,5.36,5.1,33.76,6.29,5.92,0
05/22/2001,,5.01,5.37,5.11,33.89,6.29,5.92,0
05/21/2001,,5.02,5.37,5.12,33.9,6.3,5.92,0
05/18/2001,,4.97,5.38,5.12,33.98,6.3,5.92,0
05/17/2001,,5.01,5.38,5.12,33.97,6.3,5.92,0
05/16/2001,,5.01,5.38,5.12,34,6.31,5.92,0
05/15/2001,,5.02,5.39,5.13,34.08,6.31,5.92,0
05/14/2001,,4.99,5.39,5.14,34.14,6.32,5.92,0
05/11/2001,,4.87,5.4,5.15,34.27,6.32,5.92,0
05/10/2001,,4.91,5.4,5.15,34.27,6.32,5.92,0
05/09/2001,,4.94,5.4,5.15,34.27,6.32,5.92,0
05/08/2001,,4.93,5.41,5.16,34.36,6.33,5.92,0
05/07/2001,,4.96,5.41,5.16,34.37,6.34,5.92,0
05/04/2001,,4.97,5.41,5.16,34.39,6.34,5.92,0
05/03/2001,,5.04,5.42,5.16,34.36,6.34,5.92,0
05/02/2001,,5.04,5.3,5.04,33.09,6.2,5.99,0
04/30/2001,,4.97,5.31,5.06,33.24,6.21,5.99,0
04/27/2001,,4.86,5.31,5.07,33.36,6.21,5.99,0
04/26/2001,,4.91,5.32,5.07,33.35,6.22,5.99,0
04/25/2001,,4.92,5.3,5.05,33.27,6.22,5.99,0
04/24/2001,,4.89,5.31,5.06,33.39,6.23,5.99,0
04/23/2001,,4.91,5.31,5.07,33.4,6.23,5.99,0
04/20/2001,,4.93,5.32,5.07,33.41,6.23,5.99,0
04/19/2001,,4.86,5.24,5,32.97,6.24,5.99,0
04/18/2001,,4.88,5.24,5,32.98,6.24,5.99,0
04/17/2001,,4.85,5.25,5.01,33.1,6.25,5.99,0
04/13/2001,,4.84,5.25,5.01,33.14,6.25,5.99,0
04/12/2001,,4.83,5.26,5.01,33.14,6.25,5.99,0
04/11/2001,,4.73,5.26,5.02,33.26,6.25,5.99,0
04/10/2001,,4.67,5.27,5.03,33.34,6.26,5.99,0
04/09/2001,,4.67,5.28,5.04,33.49,6.27,5.99,0
04/06/2001,,4.72,5.28,5.04,33.47,6.27,5.99,0
04/05/2001,,4.73,5.28,5.04,33.49,6.28,5.99,0
04/04/2001,,4.68,5.29,5.05,33.56,6.28,5.99,0
04/03/2001,,4.67,5.3,5.06,33.66,6.29,5.99,0
04/02/2001,,4.61,5.06,4.83,30.98,5.99,6.29,0
03/30/2001,,4.64,5.06,4.83,30.98,5.99,6.29,0
03/29/2001,,4.64,5.06,4.84,31.01,5.99,6.29,0
03/28/2001,,4.64,5.06,4.84,31.04,6,6.29,0
03/27/2001,,4.58,5.07,4.85,31.17,6,6.29,0
03/26/2001,,4.6,5.08,4.85,31.19,6.01,6.29,0
03/23/2001,,4.59,5.06,4.84,31.11,6.01,6.29,0
03/22/2001,,4.59,5.06,4.84,31.11,6.01,6.29,0
03/21/2001,,4.67,5.06,4.84,31.08,6.02,6.29,0
03/20/2001,,4.69,5.06,4.83,31.09,6.02,6.29,0
03/19/2001,,4.67,5.06,4.84,31.14,6.03,6.29,0
03/16/2001,,4.67,5.07,4.84,31.16,6.03,6.29,0
03/15/2001,,4.71,5.07,4.84,31.16,6.03,6.29,0
03/14/2001,,4.74,5.07,4.84,31.17,6.03,6.29,0
03/13/2001,,4.73,5.08,4.85,31.26,6.04,6.29,0
03/12/2001,,4.74,5.08,4.85,31.28,6.05,6.29,0
03/09/2001,,4.72,5.09,4.86,31.32,6.05,6.29,0
03/08/2001,,4.74,5.09,4.86,31.33,6.05,6.29,0
03/07/2001,,4.74,5.09,4.86,31.33,6.05,6.29,0
03/06/2001,,4.74,5.09,4.86,31.36,6.05,6.29,0
03/05/2001,,4.75,5.1,4.87,21.5,6.07,6.29,0
03/02/2001,,4.75,5.1,4.87,31.5,6.07,6.29,0
03/01/2001,,4.72,5.13,4.89,31.69,6.07,6.21,0
02/28/2001,,4.75,5.13,4.9,31.7,6.08,6.21,0
02/27/2001,,4.81,5.13,4.9,31.73,6.08,6.21,0
02/26/2001,,0,0,0,0,0,0,0
02/23/2001,,4.88,5.14,4.9,31.73,6.09,6.21,0
02/22/2001,,4.86,5.14,4.9,31.77,6.09,6.21,0
02/21/2001,,4.83,5.14,4.91,31.82,6.09,6.21,0
02/20/2001,,4.84,5.15,4.91,31.9,6.1,6.21,0
02/19/2001,,4.82,5.16,4.92,31.95,6.11,6.21,0
02/16/2001,,4.83,5.16,4.92,31.97,6.11,6.21,0
02/15/2001,,0,0,0,0,0,0,0
02/14/2001,,4.77,5.17,4.93,32.07,6.12,6.21,0
02/13/2001,,4.77,5.17,4.94,32.14,6.12,6.21,0
02/12/2001,,4.77,5.17,4.94,32.17,6.12,6.21,0
02/09/2001,,0,0,0,0,0,0,0
02/08/2001,,4.78,5.16,4.93,32.13,6.13,6.21,0
02/07/2001,,4.78,5.17,4.93,32.16,6.13,6.21,0
02/06/2001,,0,0,0,0,0,0,0
02/05/2001,,4.77,5.18,4.94,32.28,6.14,6.21,0
02/02/2001,,4.76,5.18,4.95,32.32,6.15,6.21,0
02/01/2001,,4.75,5.03,4.8,30.65,5.96,6.59,0
01/31/2001,,4.78,5.03,4.8,30.66,5.96,6.59,0
01/30/2001,,4.85,5.04,4.81,30.68,5.97,6.59,0
01/29/2001,,4.85,5.04,4.81,30.71,5.97,6.59,0
01/26/2001,,0,0,0,0,0,0,0
01/25/2001,,4.85,5.01,4.77,30.5,5.98,6.59,0
01/24/2001,,0,0,0,0,0,0,0
01/23/2001,,4.82,5.02,4.79,30.64,5.99,6.59,0
01/22/2001,,0,0,0,0,0,0,0
01/19/2001,,4.76,5.03,4.8,30.74,5.99,6.59,0
01/18/2001,,4.8,5.03,4.8,30.74,6,6.59,0
01/17/2001,,4.84,5.03,4.8,30.73,6,6.59,0
01/16/2001,,4.8,5.04,4.81,30.85,6.01,6.59,0
01/15/2001,,4.82,5.04,4.81,30.86,6.01,6.59,0
01/12/2001,,4.76,5.04,4.82,30.94,6.01,6.59,0
01/11/2001,,0,0,0,0,0,0,0
01/10/2001,,4.74,5.05,4.82,31,6.02,6.59,0
01/09/2001,,4.69,5.06,4.83,31.13,6.03,6.59,0
01/08/2001,,4.65,5.06,4.84,31.19,6.03,6.59,0
01/05/2001,,4.67,5.07,4.84,31.2,6.03,6.59,0
01/04/2001,,4.7,5.07,4.84,31.21,6.03,6.59,0
01/03/2001,,4.7,5.07,4.84,31.23,6.04,6.59,0
01/02/2001,,4.74,4.8,4.58,28.08,5.69,6.83,0
12/29/2000,,4.84,4.78,4.56,27.91,5.7,6.83,0
12/28/2000,,0,0,0,0,0,0,0
12/27/2000,,0,0,0,0,0,0,0
12/22/2000,,4.83,4.75,4.53,27.78,5.71,6.83,0
12/21/2000,,0,0,0,0,0,0,0
12/20/2000,,4.82,4.75,4.53,27.84,5.72,6.83,0
12/19/2000,,4.85,4.77,4.55,27.95,5.73,6.83,0
12/18/2000,,4.86,4.77,4.55,27.97,5.73,6.83,0
12/15/2000,,4.9,4.77,4.55,27.96,5.74,6.83,0
12/14/2000,,4.94,4.77,4.55,27.96,5.74,6.83,0
12/13/2000,,5,4.77,4.54,27.94,5.74,6.83,0
12/12/2000,,5.02,4.78,4.55,28.01,5.75,6.83,0
12/11/2000,,5.01,4.78,4.55,28.04,5.75,6.83,0
12/08/2000,,4.96,4.79,4.56,28.1,5.76,6.83,0
12/07/2000,,4.95,4.79,4.56,28.14,5.76,6.83,0
12/06/2000,,4.98,4.79,4.56,28.14,5.76,6.83,0
12/05/2000,,5.04,4.8,4.57,28.18,5.77,6.83,0
12/04/2000,,5.04,4.8,4.57,28.2,5.77,6.83,0
12/01/2000,,5.07,4.8,4.57,28.18,5.78,6.87,0
11/30/2000,,5.12,4.8,4.57,28.17,5.78,6.87,0
11/29/2000,,5.16,4.8,4.57,28.17,5.78,6.87,0
11/28/2000,,5.2,4.81,4.57,28.22,5.79,6.87,0
11/27/2000,,5.24,4.81,4.57,28.22,5.79,6.87,0
11/24/2000,,5.22,4.81,4.58,28.26,5.79,6.87,0
11/23/2000,,5.23,4.82,4.58,28.28,5.8,6.87,0
11/22/2000,,5.25,4.82,4.58,28.29,5.8,6.87,0
11/21/2000,,5.25,4.83,4.59,28.36,5.81,6.87,0
11/20/2000,,5.26,4.83,4.59,28.39,5.81,6.87,0
11/17/2000,,5.25,4.83,4.59,28.42,5.81,6.87,0
11/16/2000,,5.27,4.84,4.59,28.43,5.82,6.87,0
11/15/2000,,5.28,4.84,4.59,28.45,5.82,6.87,0
11/14/2000,,5.29,4.85,4.6,28.52,5.83,6.87,0
11/13/2000,,5.31,4.85,4.6,28.53,5.83,6.87,0
11/10/2000,,5.32,4.85,4.6,28.55,5.83,6.87,0
11/09/2000,,5.36,4.85,4.61,28.55,5.84,6.87,0
11/08/2000,,5.36,4.85,4.61,28.57,5.84,6.87,0
11/07/2000,,5.32,4.86,4.62,28.68,5.85,6.87,0
11/06/2000,,5.35,4.87,4.62,28.69,5.85,6.87,0
11/03/2000,,5.3,4.87,4.62,28.75,5.85,6.87,0
11/02/2000,,5.3,4.87,4.63,28.78,5.85,6.87,0
11/01/2000,,5.29,4.88,4.63,28.84,5.86,6.79,0
10/31/2000,,5.35,4.89,4.64,28.88,5.86,6.79,0
10/30/2000,,5.33,4.89,4.64,28.91,5.87,6.79,0
10/27/2000,,5.31,4.89,4.65,28.95,5.87,6.79,0
10/26/2000,,5.35,4.89,4.65,28.95,5.87,6.79,0
10/25/2000,,5.33,4.9,4.65,29,5.87,6.79,0
10/24/2000,,5.32,4.91,4.66,29.08,5.88,6.79,0
10/23/2000,,5.31,4.91,4.66,29.12,5.89,6.79,0
10/20/2000,,5.3,4.91,4.67,29.15,5.89,6.79,0
10/19/2000,,5.31,4.92,4.67,29.17,5.89,6.79,0
10/18/2000,,5.28,4.92,4.67,29.22,5.89,6.79,0
10/17/2000,,5.29,4.93,4.68,29.29,5.9,6.79,0
10/16/2000,,5.29,4.92,4.68,29.29,5.91,6.79,0
10/13/2000,,5.22,4.93,4.69,29.37,5.91,6.79,0
10/12/2000,,5.29,4.93,4.68,29.34,5.91,6.79,0
10/11/2000,,5.29,4.93,4.69,29.37,5.91,6.79,0
10/10/2000,,5.31,4.94,4.69,29.43,5.92,6.79,0
10/09/2000,,5.33,4.94,4.69,29.45,5.93,6.79,0
10/06/2000,,5.34,4.95,4.69,29.46,5.93,6.79,0
10/05/2000,,5.36,4.95,4.7,29.48,5.93,6.79,0
10/04/2000,,5.34,4.95,4.7,29.52,5.93,6.79,0
10/03/2000,,5.34,4.96,4.71,29.6,5.94,6.79,0
09/29/2000,,5.34,4.92,4.67,29.09,5.87,6.61,0
09/28/2000,,5.37,4.92,4.67,29.09,5.87,6.61,0
09/27/2000,,5.34,4.92,4.67,29.14,5.87,6.61,0
09/26/2000,,5.38,4.93,4.68,29.19,5.88,6.61,0
09/25/2000,,5.33,4.93,4.68,29.25,5.88,6.61,0
09/22/2000,,5.31,4.94,4.69,29.3,5.89,6.61,0
09/21/2000,,5.38,4.94,4.69,29.27,5.89,6.61,0
09/20/2000,,5.39,4.94,4.69,29.29,5.89,6.61,0
09/19/2000,,5.4,4.95,4.7,29.36,5.9,6.61,0
09/18/2000,,5.42,4.95,4.7,29.37,5.9,6.61,0
09/15/2000,,5.38,4.96,4.7,29.43,5.91,6.61,0
09/14/2000,,5.4,4.96,4.7,29.45,5.91,6.61,0
09/13/2000,,5.42,4.96,4.7,29.45,5.91,6.61,0
09/12/2000,,5.45,4.97,4.71,29.51,5.92,6.61,0
09/11/2000,,5.45,4.97,4.71,29.54,5.92,6.61,0
09/08/2000,,5.43,4.97,4.72,29.58,5.93,6.61,0
09/07/2000,,5.44,4.98,4.72,29.6,5.93,6.61,0
09/06/2000,,5.42,4.98,4.72,29.65,5.93,6.61,0
09/05/2000,,5.36,4.99,4.74,29.78,5.94,6.61,0
09/04/2000,,5.38,4.99,4.74,29.78,5.94,6.61,0
09/01/2000,,5.44,4.87,4.61,28.39,5.79,7,0
08/31/2000,,5.5,4.87,4.61,28.37,5.79,7,0
08/30/2000,,5.48,4.87,4.62,28.41,5.8,7,0
08/29/2000,,5.45,4.88,4.63,28.51,5.8,7,0
08/28/2000,,5.43,4.87,4.62,28.48,5.81,7,0
08/25/2000,,0,0,0,0,0,0,0
08/24/2000,,5.42,4.87,4.62,28.54,5.81,7,0
08/23/2000,,5.46,5.87,4.62,28.54,5.82,7,0
08/22/2000,,5.47,4.88,4.63,28.61,5.82,7,0
08/21/2000,,5.45,4.89,4.63,28.65,5.83,7,0
08/18/2000,,5.41,4.89,4.64,28.71,5.83,7,0
08/17/2000,,5.43,4.89,4.64,28.72,5.83,7,0
08/16/2000,,5.41,4.89,4.64,28.76,5.83,7,0
08/15/2000,,5.36,4.9,4.66,28.88,5.84,7,0
08/14/2000,,5.36,4.91,4.66,28.9,5.85,7,0
08/11/2000,,0,0,0,0,0,0,0
08/10/2000,,5.3,4.91,4.67,29,5.85,7,0
08/09/2000,,0,0,0,0,0,0,0
08/08/2000,,5.31,4.92,4.68,29.1,5.86,7,0
08/07/2000,,5.33,4.93,4.68,29.14,5.87,7,0
08/04/2000,,0,0,0,0,0,0,0
08/03/2000,,5.33,4.93,4.68,29.17,5.87,7,0
08/02/2000,,5.32,4.94,4.69,29.2,5.87,7,0
08/01/2000,,5.32,4.94,4.69,29.29,5.88,7.02,0
07/31/2000,,5.36,4.95,4.69,29.29,5.89,7.02,0
07/28/2000,,5.34,4.95,4.7,29.33,5.89,7.02,0
07/27/2000,,5.33,4.95,4.7,29.37,5.89,7.02,0
07/26/2000,,0,0,0,0,0,0,0
07/25/2000,,0,0,0,0,0,0,0
07/24/2000,,5.38,4.95,4.69,29.36,5.91,7.02,0
07/21/2000,,5.4,4.95,4.69,29.37,5.91,7.02,0
07/20/2000,,0,0,0,0,0,0,0
07/19/2000,,5.48,4.95,4.69,29.36,5.91,7.02,0
07/18/2000,,5.43,4.96,4.71,29.49,5.92,7.02,0
07/17/2000,,5.43,4.96,4.71,29.51,5.92,7.02,0
07/14/2000,,5.39,4.97,4.71,29.57,5.93,7.02,0
07/13/2000,,5.39,4.97,4.72,29.6,5.93,7.02,0
07/12/2000,,5.36,4.97,4.72,29.65,5.93,7.02,0
07/11/2000,,5.39,4.98,4.72,29.68,5.94,7.02,0
07/10/2000,,5.39,4.98,4.73,29.7,5.94,7.02,0
07/07/2000,,5.41,4.98,4.73,29.71,5.95,7.02,0
07/06/2000,,5.35,4.99,4.73,29.79,5.95,7.02,0
07/05/2000,,5.38,4.99,4.73,29.79,5.95,7.02,0
07/04/2000,,5.39,5,4.74,29.87,5.96,7.02,0
07/03/2000,,5.36,5.08,4.82,30.74,6.05,7.16,0
06/30/2000,,5.36,5.08,4.82,30.74,6.05,7.16,0
06/29/2000,,5.36,5.08,4.82,30.74,6.05,7.16,0
06/28/2000,,5.36,5.08,4.82,30.74,6.05,7.16,0
06/27/2000,,5.36,5.08,4.82,30.74,6.05,7.16,0
06/26/2000,,5.36,5.08,4.82,30.74,6.05,7.16,0
06/23/2000,,5.36,5.08,4.82,30.74,6.05,7.16,0
06/22/2000,,5.36,5.08,4.82,30.74,6.05,7.16,0
06/21/2000,,5.36,5.08,4.82,30.74,6.05,7.16,0
06/20/2000,,5.36,5.08,4.82,30.74,6.05,7.16,0
06/19/2000,,5.36,5.08,4.82,30.74,6.05,7.16,0
06/16/2000,,5.36,5.08,4.82,30.74,6.05,7.16,0
06/15/2000,,5.36,5.08,4.82,30.74,6.05,7.16,0
06/14/2000,,5.36,5.08,4.82,30.74,6.05,7.16,0
06/13/2000,,5.36,5.08,4.82,30.74,6.05,7.16,0
06/12/2000,,0,0,0,0,0,0,0
06/09/2000,,5.36,5.08,4.82,30.74,6.05,7.16,0
06/08/2000,,5.36,5.08,4.82,30.74,6.05,7.16,0
06/07/2000,,5.36,5.08,4.82,30.74,6.05,7.16,0
06/06/2000,,5.36,5.08,4.82,30.74,6.05,7.16,0
06/05/2000,,5.36,5.08,4.82,30.74,6.05,7.16,0
06/02/2000,,5.36,5.08,4.82,30.74,6.05,7.16,0
06/01/2000,,5.31,5.08,4.82,30.76,6.05,7.12,0
05/31/2000,,5.34,5.08,4.82,30.76,6.05,7.12,0
05/30/2000,,5.31,5.09,4.83,30.87,6.06,7.12,0
05/29/2000,,5.33,5.09,4.84,30.89,6.06,7.12,0
05/26/2000,,5.36,5.09,4.84,30.89,6.06,7.12,0
05/25/2000,,5.44,5.1,4.83,30.85,6.07,7.12,0
05/24/2000,,5.45,5.1,4.83,30.87,6.07,7.12,0
05/23/2000,,5.51,5.1,4.84,30.9,6.08,7.12,0
05/22/2000,,5.55,5.11,4.84,30.9,6.08,7.12,0
05/19/2000,,5.55,5.11,4.84,30.92,6.08,7.12,0
05/18/2000,,5.55,5.11,4.84,30.95,6.09,7.12,0
05/17/2000,,5.47,5.12,4.85,31.05,6.09,7.12,0
05/16/2000,,5.47,5.12,4.86,31.13,6.1,7.12,0
05/15/2000,,5.5,5.13,4.86,31.13,6.1,7.12,0
05/12/2000,,5.48,5.13,4.86,31.18,6.1,7.12,0
05/11/2000,,5.39,5.13,4.87,31.27,6.1,7.12,0
05/10/2000,,5.41,5.14,4.87,31.28,6.11,7.12,0
05/09/2000,,5.46,5.13,4.87,31.26,6.12,7.12,0
05/08/2000,,5.46,5.13,4.87,31.28,6.12,7.12,0
05/05/2000,,5.48,5.14,4.87,31.3,6.12,7.12,0
05/04/2000,,0,0,0,0,0,0,0
05/03/2000,,5.34,5.15,4.88,31.46,6.13,7.12,0
05/02/2000,,5.27,5,4.75,29.99,5.95,7.15,0
04/28/2000,,5.27,5.01,4.76,30.02,5.95,7.15,0
04/27/2000,,5.25,5.01,4.76,30.08,5.96,7.15,0
04/26/2000,,5.29,5.01,4.76,30.08,5.96,7.15,0
04/25/2000,,5.25,5.02,4.77,30.14,5.97,7.15,0
04/21/2000,,0,0,0,0,0,0,0
04/20/2000,,5.22,5.02,4.78,30.25,5.98,7.15,0
04/19/2000,,5.2,4.94,4.69,29.72,5.98,7.15,0
04/18/2000,,5.19,4.95,4.7,29.81,5.99,7.15,0
04/17/2000,,5.14,4.95,4.71,29.87,5.99,7.15,0
04/14/2000,,5.14,4.95,4.71,29.9,6,7.15,0
04/13/2000,,5.15,4.96,4.71,29.92,6,7.15,0
04/12/2000,,5.13,4.95,4.71,29.91,6,7.15,0
04/11/2000,,5.08,4.96,4.72,30.03,6.01,7.15,0
04/10/2000,,5.12,4.96,4.72,30.03,6.01,7.15,0
04/07/2000,,5.16,4.97,4.72,30.03,6.01,7.15,0
04/06/2000,,5.12,4.97,4.73,30.09,6.02,7.15,0
04/05/2000,,5.09,4.97,4.73,30.14,6.02,7.15,0
04/04/2000,,5.13,4.98,4.74,30.19,6.03,7.15,0
04/03/2000,,5.14,4.74,4.51,27.48,5.73,7.51,0
03/31/2000,,5.14,4.74,4.51,27.51,5.73,7.51,0
03/30/2000,,5.21,4.74,4.51,27.48,5.74,7.51,0
03/29/2000,,5.19,4.75,4.51,27.52,5.74,7.51,0
03/28/2000,,5.2,4.75,4.52,27.59,5.75,7.51,0
03/27/2000,,5.19,4.76,4.52,27.63,5.75,7.51,0
03/24/2000,,5.12,4.76,4.53,27.7,5.75,7.51,0
03/23/2000,,5.13,4.76,4.53,27.72,5.75,7.51,0
03/22/2000,,5.15,4.75,4.52,27.65,5.76,7.51,0
03/21/2000,,5.14,4.76,4.53,27.73,5.77,7.51,0
03/20/2000,,5.17,4.77,4.53,27.74,5.77,7.51,0
03/17/2000,,5.19,4.77,4.53,27.75,5.77,7.51,0
03/16/2000,,5.25,4.77,4.53,27.73,5.77,7.51,0
03/15/2000,,5.24,4.77,4.53,27.76,5.78,7.51,0
03/14/2000,,5.24,4.78,4.54,27.84,5.78,7.51,0
03/13/2000,,5.22,4.78,4.55,27.88,5.79,7.51,0
03/10/2000,,5.21,4.79,4.55,27.91,5.79,7.51,0
03/09/2000,,5.27,4.79,4.55,27.89,5.79,7.51,0
03/08/2000,,5.29,4.79,4.55,27.91,5.8,7.51,0
03/07/2000,,5.32,4.8,4.55,27.96,5.8,7.51,0
03/06/2000,,5.32,4.8,4.56,27.99,5.81,7.51,0
03/03/2000,,5.35,4.8,4.56,27.99,5.81,7.51,0
03/02/2000,,5.36,4.8,4.56,28.02,5.81,7.51,0
03/01/2000,,5.28,4.68,4.45,26.61,5.63,7.5,0
02/29/2000,,5.3,4.69,4.46,26.67,5.64,7.5,0
02/28/2000,,5.31,4.69,4.46,26.69,5.64,7.5,0
02/25/2000,,5.25,4.7,4.46,26.76,5.64,7.5,0
02/24/2000,,5.3,4.66,4.43,26.56,5.64,7.5,0
02/23/2000,,5.28,4.67,4.43,26.6,5.65,7.5,0
02/22/2000,,5.32,4.67,4.44,26.65,5.65,7.5,0
02/21/2000,,5.39,4.67,4.44,26.63,5.66,7.5,0
02/18/2000,,5.44,4.68,4.43,26.62,5.66,7.5,0
02/17/2000,,0,0,0,0,0,0,0
02/16/2000,,5.43,4.68,4.44,26.68,5.67,7.5,0
02/15/2000,,5.38,4.69,4.45,26.78,5.68,7.5,0
02/14/2000,,5.42,4.69,4.45,26.78,5.68,7.5,0
02/11/2000,,5.44,4.69,4.45,26.77,5.68,7.5,0
02/10/2000,,5.37,4.7,4.46,26.84,5.68,7.5,0
02/09/2000,,0,0,0,0,0,0,0
02/08/2000,,5.37,4.71,4.47,26.95,5.69,7.5,0
02/07/2000,,5.36,4.71,4.47,26.98,5.7,7.5,0
02/04/2000,,5.25,4.72,4.48,27.09,5.7,7.5,0
02/03/2000,,5.31,4.72,4.48,27.07,5.7,7.5,0
02/02/2000,,5.27,4.72,4.48,27.12,5.7,7.5,0
02/01/2000,,5.35,4.71,4.47,26.91,5.68,7.48,0
01/31/2000,,5.36,4.71,4.47,26.93,5.68,7.48,0
01/28/2000,,5.41,4.71,4.47,26.92,5.68,7.48,0
01/27/2000,,5.31,4.72,4.48,27.01,5.69,7.48,0
01/26/2000,,5.28,4.7,4.47,26.97,5.69,7.48,0
01/25/2000,,5.3,4.7,4.46,26.97,5.7,7.48,0
01/24/2000,,5.33,4.7,4.46,26.97,5.7,7.48,0
01/21/2000,,5.33,4.7,4.47,27,5.7,7.48,0
01/20/2000,,5.34,4.71,4.47,27.02,5.71,7.48,0
01/19/2000,,5.36,4.71,4.47,27.03,5.71,7.48,0
01/18/2000,,5.32,4.72,4.48,27.14,5.72,7.48,0
01/17/2000,,5.29,4.72,4.48,27.18,5.72,7.48,0
01/14/2000,,5.25,4.73,4.49,27.24,5.72,7.48,0
01/13/2000,,5.27,4.73,4.49,27.24,5.73,7.48,0
01/12/2000,,5.28,4.73,4.49,27.27,5.73,7.48,0
01/11/2000,,5.17,4.73,4.5,27.34,5.74,7.48,0
01/10/2000,,5.13,4.73,4.5,27.39,5.74,7.48,0
01/07/2000,,5.23,4.73,4.5,27.35,5.74,7.48,0
01/06/2000,,5.26,4.73,4.5,27.35,5.74,7.48,0
01/05/2000,,5.24,4.74,4.5,27.39,5.75,7.48,0
01/04/2000,,5.29,4.74,4.51,27.43,5.76,7.48,0
01/03/2000,,5.16,4.74,4.5,27.46,5.76,7.62,0
12/31/1999,,5.1,4.74,4.51,27.53,5.76,7.62,0
12/30/1999,,5.1,4.71,4.48,27.35,5.77,7.62,0
12/29/1999,,5.08,4.71,4.48,27.38,5.77,7.62,0
12/28/1999,,5.06,4.72,4.49,27.48,5.78,7.62,0
12/27/1999,,0,0,0,0,0,0,0
12/24/1999,,0,0,0,0,0,0,0
12/23/1999,,5.01,4.73,4.5,27.59,5.79,7.62,0
12/22/1999,,5.03,4.73,4.51,27.6,5.79,7.62,0
12/21/1999,,0,0,0,0,0,0,0
12/20/1999,,5.03,4.74,4.52,27.7,5.8,7.62,0
12/17/1999,,4.99,4.75,4.52,27.76,5.8,7.62,0
12/16/1999,,0,0,0,0,0,0,0
12/15/1999,,4.84,4.76,4.54,27.93,5.81,7.62,0
12/14/1999,,4.81,4.77,4.55,28.03,5.82,7.62,0
12/13/1999,,0,0,0,0,0,0,0
12/10/1999,,0,0,0,0,0,0,0
12/09/1999,,0,0,0,0,0,0,0
12/08/1999,,4.83,4.78,4.56,28.12,5.83,7.62,0
12/07/1999,,4.82,4.79,4.57,28.21,5.84,7.62,0
12/06/1999,,4.93,4.78,4.56,28.15,5.84,7.62,0
12/03/1999,,0,0,0,0,0,0,0
12/02/1999,,4.93,4.79,4.57,28.2,5.84,7.62,0
12/01/1999,,4.73,4.8,4.58,28.41,5.85,7.61,0
11/30/1999,,4.77,4.81,4.59,28.45,5.86,7.61,0
11/29/1999,,4.79,4.81,4.59,28.46,5.86,7.61,0
11/26/1999,,4.78,4.81,4.59,28.5,5.86,7.61,0
11/25/1999,,4.73,4.82,4.6,28.56,5.86,7.61,0
11/24/1999,,4.69,4.82,4.62,28.62,5.87,7.61,0
11/23/1999,,4.66,4.83,4.62,28.73,5.88,7.61,0
11/22/1999,,4.66,4.83,4.62,28.75,5.88,7.61,0
11/19/1999,,4.61,4.84,4.62,28.81,5.88,7.61,0
11/18/1999,,4.61,4.84,4.63,28.84,5.88,7.61,0
11/17/1999,,4.51,4.85,4.64,28.94,5.89,7.61,0
11/16/1999,,4.49,4.86,4.65,29.04,5.89,7.61,0
11/15/1999,,4.49,4.86,4.65,29.07,5.9,7.61,0
11/12/1999,,4.52,4.86,4.65,29.07,5.9,7.61,0
11/11/1999,,0,0,0,0,0,0,0
11/10/1999,,4.57,4.86,4.65,29.09,5.91,7.61,0
11/09/1999,,4.55,4.87,4.66,29.19,5.91,7.61,0
11/08/1999,,4.62,4.87,4.66,29.15,5.92,7.61,0
11/05/1999,,4.64,4.88,4.66,29.16,5.92,7.61,0
11/04/1999,,4.72,4.88,4.66,29.13,5.92,7.61,0
11/03/1999,,4.72,4.88,4.66,29.16,5.93,7.61,0
11/02/1999,,4.74,4.89,4.66,29.22,5.93,7.61,0
11/01/1999,,4.84,4.93,4.71,29.68,5.99,7.45,0
10/29/1999,,4.88,4.94,4.71,29.67,5.99,7.45,0
10/28/1999,,4.98,4.93,4.7,29.62,5.99,7.45,0
10/27/1999,,5.08,4.93,4.7,29.57,5.99,7.45,0
10/26/1999,,5.1,4.94,4.7,29.63,6,7.45,0
10/25/1999,,5.05,4.95,4.71,29.7,6.01,7.45,0
10/22/1999,,5.04,4.95,4.71,29.73,6.01,7.45,0
10/21/1999,,0,0,0,0,0,0,0
10/20/1999,,5.09,4.95,4.71,29.75,6.01,7.45,0
10/19/1999,,5.06,4.96,4.72,29.85,6.02,7.45,0
10/18/1999,,5.04,4.97,4.73,29.9,6.02,7.45,0
10/15/1999,,5.01,4.97,4.73,22.94,6.03,7.45,0
10/14/1999,,5.01,4.97,4.73,29.94,6.03,7.45,0
10/13/1999,,4.9,4.98,4.75,30.14,6.04,7.45,0
10/12/1999,,4.9,4.98,4.75,30.14,6.04,7.45,0
10/11/1999,,4.86,4.99,4.75,30.2,6.05,7.45,0
10/08/1999,,4.82,4.99,4.76,30.26,6.05,7.45,0
10/07/1999,,4.86,4.99,4.76,30.26,6.05,7.45,0
10/06/1999,,4.84,4.99,4.76,30.3,6.06,7.45,0
10/05/1999,,4.81,5,4.77,30.41,6.06,7.45,0
10/04/1999,,4.84,5.01,4.77,30.41,6.07,7.45,0
10/01/1999,,4.81,4.9,4.68,29.21,5.9,7.3,0
09/30/1999,,4.81,4.9,4.68,29.21,5.9,7.3,0
09/29/1999,,4.82,4.91,4.68,29.24,5.9,7.3,0
09/28/1999,,4.78,4.92,4.69,29.35,5.91,7.3,0
09/27/1999,,4.7,4.9,4.68,29.34,5.91,7.3,0
09/24/1999,,4.69,4.9,4.69,29.38,5.91,7.3,0
09/23/1999,,4.82,4.9,4.68,29.3,5.92,7.3,0
09/22/1999,,4.8,4.91,4.68,29.34,5.92,7.3,0
09/21/1999,,4.81,4.91,4.69,29.41,5.93,7.3,0
09/20/1999,,4.74,4.92,4.7,29.5,5.93,7.3,0
09/17/1999,,4.77,4.92,4.7,29.5,5.93,7.3,0
09/16/1999,,4.85,4.92,4.69,29.46,5.93,7.3,0
09/15/1999,,4.88,4.92,4.7,29.47,5.94,7.3,0
09/14/1999,,4.81,4.93,4.71,29.61,5.95,7.3,0
09/13/1999,,4.82,4.94,4.71,29.62,5.95,7.3,0
09/10/1999,,4.8,4.94,4.71,29.67,5.95,7.3,0
09/09/1999,,4.79,4.94,4.72,29.7,5.95,7.3,0
09/08/1999,,4.78,4.95,4.72,29.73,5.96,7.3,0
09/07/1999,,4.68,4.96,4.74,29.9,5.96,7.3,0
09/06/1999,,4.64,4.96,4.74,29.96,5.97,7.3,0
09/03/1999,,4.74,4.96,4.74,29.91,5.97,7.3,0
09/02/1999,,4.69,4.96,4.74,29.97,5.97,7.3,0
09/01/1999,,4.56,4.97,4.75,30.02,5.98,7.3,0
08/31/1999,,4.63,4.98,4.76,30.13,5.98,7.3,0
08/30/1999,,4.58,4.98,4.76,30.2,5.99,7.3,0
08/27/1999,,4.53,4.99,4.77,30.26,5.99,7.3,0
08/26/1999,,4.46,4.98,4.77,30.28,5.99,7.3,0
08/25/1999,,4.49,4.98,4.77,30.28,5.99,7.3,0
08/24/1999,,4.54,4.99,4.77,30.33,6,7.3,0
08/23/1999,,4.48,4.99,4.78,30.4,6.01,7.3,0
08/20/1999,,4.54,4.99,4.78,30.38,6.01,7.3,0
08/19/1999,,4.55,5,4.78,30.4,6.01,7.3,0
08/18/1999,,4.55,5,4.78,30.42,6.01,7.3,0
08/17/1999,,4.66,5,4.78,30.42,6.02,7.3,0
08/16/1999,,4.65,5.01,4.78,30.46,6.03,7.3,0
08/13/1999,,4.67,5.01,4.79,30.47,6.03,7.3,0
08/12/1999,,4.67,5.01,4.79,30.49,6.03,7.3,0
08/11/1999,,4.73,5.01,4.79,30.48,6.03,7.3,0
08/10/1999,,4.8,5.02,4.79,30.5,6.04,7.3,0
08/09/1999,,4.8,5.02,4.79,30.53,6.04,7.3,0
08/06/1999,,4.63,5.03,4.8,30.63,6.05,7.3,0
08/05/1999,,4.67,5.03,4.81,30.69,6.05,7.3,0
08/04/1999,,4.6,5.04,4.81,30.77,6.05,7.3,0
08/03/1999,,4.66,5.04,4.82,30.8,6.06,7.3,0
08/02/1999,,4.61,5.04,4.81,30.81,6.07,7.43,0
07/30/1999,,4.44,5.04,4.83,30.97,6.07,7.43,0
07/29/1999,,4.38,5.05,4.84,31.05,6.07,7.43,0
07/28/1999,,4.34,5.05,4.84,31.11,6.08,7.43,0
07/27/1999,,4.32,5.04,4.84,31.1,6.08,7.43,0
07/26/1999,,4.35,5.05,4.84,31.1,6.09,7.43,0
07/23/1999,,0,0,0,0,0,0,0
07/22/1999,,4.3,5.05,4.85,31.2,6.09,7.43,0
07/21/1999,,4.36,5.05,4.84,31.18,6.1,7.43,0
07/20/1999,,4.45,5.06,4.84,31.19,6.1,7.43,0
07/19/1999,,4.49,5.06,4.84,31.19,6.11,7.43,0
07/16/1999,,4.51,5.06,4.85,31.2,6.11,7.43,0
07/15/1999,,4.3,5.07,4.86,31.4,6.11,7.43,0
07/14/1999,,4.34,5.07,4.86,31.39,6.11,7.43,0
07/13/1999,,4.39,5.08,4.87,31.43,6.12,7.43,0
07/12/1999,,4.48,5.08,4.86,31.39,6.13,7.43,0
07/09/1999,,4.42,5.09,4.87,31.47,6.13,7.43,0
07/08/1999,,0,0,0,0,0,0,0
07/07/1999,,4.37,5.09,4.88,31.56,6.13,7.43,0
07/06/1999,,4.31,5.1,4.89,31.7,6.14,7.43,0
07/05/1999,,4.24,5.11,4.9,31.79,6.14,7.43,0
07/02/1999,,4.28,5.11,4.9,31.78,6.15,7.43,0
07/01/1999,,4.14,5.11,4.9,31.82,6.13,7.46,0
06/30/1999,,0,0,0,0,0,0,0
06/29/1999,,4.23,5.11,4.91,31.85,6.14,7.46,0
06/28/1999,,4.28,5.12,4.91,31.84,6.15,7.46,0
06/25/1999,,4.28,5.12,4.91,31.86,6.15,7.46,0
06/24/1999,,4.14,5.13,4.92,32.02,6.15,7.46,0
06/23/1999,,4.09,5.13,4.93,32.09,6.15,7.46,0
06/22/1999,,4.03,5.14,4.94,32.22,6.16,7.46,0
06/21/1999,,3.92,5.15,4.95,32.35,6.17,7.46,0
06/18/1999,,3.91,5.15,4.96,32.38,6.17,7.46,0
06/17/1999,,3.96,5.15,4.95,32.36,6.17,7.46,0
06/16/1999,,3.99,5.15,4.95,32.37,6.17,7.46,0
06/15/1999,,4,5.16,4.96,32.45,6.18,7.46,0
06/14/1999,,4.02,5.16,4.96,32.46,6.19,7.46,0
06/11/1999,,4.02,5.17,4.97,32.48,6.19,7.46,0
06/10/1999,,3.93,5.17,4.97,32.59,6.19,7.46,0
06/09/1999,,3.86,5.18,4.98,32.68,6.19,7.46,0
06/08/1999,,3.94,5.18,4.98,32.7,6.2,7.46,0
06/07/1999,,3.94,5.19,4.99,32.74,6.21,7.47,0
06/04/1999,,3.9,5.19,4.99,32.81,6.21,7.47,0
06/03/1999,,3.89,5.19,5,32.85,6.21,7.47,0
06/02/1999,,3.89,5.19,5,32.87,6.22,7.47,0
06/01/1999,,3.79,5.21,5.02,33.15,6.24,7.51,0
05/31/1999,,3.71,5.22,5.03,33.25,6.24,7.51,0
05/28/1999,,3.7,5.22,5.04,33.29,6.24,7.51,0
05/27/1999,,3.66,5.23,5.04,33.36,6.25,7.51,0
05/26/1999,,3.63,5.23,5.05,33.41,6.25,7.51,0
05/25/1999,,3.67,5.24,5.05,33.46,6.26,7.51,0
05/24/1999,,3.67,5.24,5.05,33.49,6.26,7.51,0
05/21/1999,,3.67,5.24,5.06,33.52,6.26,7.51,0
05/20/1999,,3.67,5.25,5.06,33.55,6.26,7.51,0
05/19/1999,,3.7,5.25,5.06,33.56,6.27,7.51,0
05/18/1999,,3.68,5.26,5.07,33.66,6.28,7.51,0
05/17/1999,,3.69,5.26,5.07,33.67,6.28,7.51,0
05/14/1999,,3.59,5.26,5.08,33.8,6.28,7.51,0
05/13/1999,,3.63,5.27,5.08,33.79,6.28,7.51,0
05/12/1999,,3.64,5.27,5.08,33.81,6.29,7.51,0
05/11/1999,,0,0,0,0,0,0,0
05/10/1999,,3.62,5.28,5.1,33.95,6.3,7.51,0
05/07/1999,,3.62,5.28,5.1,33.98,6.3,7.51,0
05/06/1999,,3.57,5.25,5.07,33.83,6.3,7.51,0
05/05/1999,,3.59,5.25,5.07,33.84,6.31,7.51,0
05/04/1999,,3.53,5.26,5.09,33.99,6.31,7.51,0
05/03/1999,,3.55,5.28,5.09,34.13,6.34,7.56,0
04/30/1999,,3.52,5.28,5.1,34.18,6.34,7.56,0
04/29/1999,,3.55,5.28,5.1,34.18,6.34,7.56,0
04/28/1999,,3.53,5.28,5.1,34.24,6.34,7.56,0
04/27/1999,,3.53,5.29,5.11,34.32,6.35,7.56,0
04/26/1999,,3.53,5.3,5.11,34.36,6.35,7.56,0
04/23/1999,,3.55,5.3,5.12,34.37,6.36,7.56,0
04/22/1999,,3.52,5.3,5.12,34.42,6.36,7.56,0
04/21/1999,,3.52,5.3,5.12,34.45,6.36,7.56,0
04/20/1999,,3.56,5.23,5.05,33.96,6.37,7.56,0
04/19/1999,,3.61,5.23,5.05,33.94,6.37,7.56,0
04/16/1999,,3.59,5.23,5.05,33.99,6.38,7.56,0
04/15/1999,,3.54,5.24,5.06,34.06,6.38,7.56,0
04/14/1999,,3.54,5.24,5.06,34.09,6.38,7.56,0
04/13/1999,,3.53,5.24,5.06,34.13,6.39,7.56,0
04/12/1999,,3.52,5.24,5.07,34.18,6.39,7.56,0
04/09/1999,,3.55,5.24,5.07,34.17,6.4,7.56,0
04/08/1999,,3.61,5.25,5.06,34.15,6.4,7.56,0
04/07/1999,,3.62,5.25,5.06,34.16,6.4,7.56,0
04/06/1999,,0,0,0,0,0,0,0
04/05/1999,,0,0,0,0,0,0,0
04/02/1999,,0,0,0,0,0,0,0
04/01/1999,,3.64,4.99,4.81,30.91,5.98,7.34,0
03/31/1999,,3.68,4.99,4.81,30.91,5.99,7.34,0
03/30/1999,,3.74,4.99,4.81,30.94,5.99,7.34,0
03/29/1999,,3.71,5.06,4.88,31.35,6.09,7.34,0
03/26/1999,,3.69,5.05,4.87,31.35,6.11,7.34,0
03/25/1999,,3.65,5.05,4.87,31.37,6.12,7.34,0
03/24/1999,,3.69,5.05,4.87,31.37,6.12,7.34,0
03/23/1999,,3.69,5.06,4.88,31.45,6.13,7.34,0
03/22/1999,,3.67,5.06,4.88,31.5,6.13,7.34,0
03/19/1999,,3.63,5.07,4.89,31.56,6.14,7.34,0
03/18/1999,,3.64,5.07,4.89,31.58,6.14,7.34,0
03/17/1999,,3.67,5.07,4.89,31.58,6.14,7.34,0
03/16/1999,,3.7,5.08,4.9,31.64,6.15,7.34,0
03/15/1999,,3.7,5.08,4.9,31.67,6.15,7.34,0
03/12/1999,,3.71,5.08,4.9,31.69,6.15,7.34,0
03/11/1999,,3.78,5.08,4.9,36.66,6.16,7.34,0
03/10/1999,,3.78,5.09,4.9,31.69,6.16,7.34,0
03/09/1999,,3.77,5.09,4.91,31.78,6.17,7.34,0
03/08/1999,,3.78,5.1,4.91,31.8,6.17,7.34,0
03/05/1999,,3.86,5.1,4.91,31.76,6.17,7.34,0
03/04/1999,,3.91,5.1,4.91,31.75,6.18,7.34,0
03/03/1999,,3.82,5.1,4.92,31.86,6.18,7.34,0
03/02/1999,,3.83,5.11,4.92,31.94,6.19,7.34,0
03/01/1999,,3.77,5.04,4.85,31.48,6.06,7.41,0
02/26/1999,,3.77,5.04,4.86,31.51,6.06,7.41,0
02/25/1999,,3.67,5.05,4.87,31.62,6.07,7.41,0
02/24/1999,,3.63,5.05,4.87,31.68,6.07,7.41,0
02/23/1999,,3.62,5.02,4.85,31.57,6.08,7.41,0
02/22/1999,,3.66,5.03,4.85,31.56,6.08,7.41,0
02/19/1999,,0,0,0,0,0,0,0
02/18/1999,,3.66,5.03,4.85,31.62,6.09,7.41,0
02/17/1999,,3.7,5.03,4.85,31.61,6.09,7.41,0
02/16/1999,,3.67,5.04,4.86,31.72,6.1,7.41,0
02/15/1999,,3.66,5.04,4.87,31.76,6.1,7.41,0
02/12/1999,,3.58,5.05,4.88,31.85,6.1,7.41,0
02/11/1999,,3.59,5.05,4.88,31.88,6.1,7.41,0
02/10/1999,,3.57,5.06,4.88,31.92,6.11,7.41,0
02/09/1999,,3.62,5.06,4.89,31.97,6.12,7.41,0
02/08/1999,,3.64,5.06,4.89,31.97,6.12,7.41,0
02/05/1999,,3.58,5.07,4.9,32.11,6.12,7.41,0
02/04/1999,,3.51,5.08,4.9,32.17,6.13,7.41,0
02/03/1999,,3.51,5.08,4.9,32.17,6.13,7.41,0
02/02/1999,,3.5,5.09,4.91,32.27,6.13,7.41,0
02/01/1999,,3.46,5.06,4.89,32,6.1,7.32,0
01/29/1999,,3.44,5.07,4.9,32.04,6.1,7.32,0
01/28/1999,,3.44,5.07,4.9,32.07,6.1,7.32,0
01/27/1999,,3.46,5.07,4.9,32.08,6.11,7.32,0
01/26/1999,,3.45,5.07,4.9,32.08,6.12,7.32,0
01/25/1999,,3.44,5.07,4.9,32.12,6.12,7.32,0
01/22/1999,,3.46,5.07,4.9,32.13,6.12,7.32,0
01/21/1999,,3.49,5.07,4.9,32.13,6.12,7.32,0
01/20/1999,,3.5,5.08,4.9,32.16,6.13,7.32,0
01/19/1999,,3.47,5.08,4.91,32.27,6.13,7.32,0
01/18/1999,,3.5,5.09,4.91,32.27,6.14,7.32,0
01/15/1999,,3.48,5.09,4.92,32.31,6.14,7.32,0
01/14/1999,,3.52,5.09,4.92,32.31,6.14,7.32,0
01/13/1999,,3.53,5.1,4.93,32.41,6.15,7.32,0
01/12/1999,,3.62,5.1,4.92,32.34,6.15,7.32,0
01/11/1999,,3.55,5.09,4.91,32.3,6.16,7.32,0
01/08/1999,,3.56,5.09,4.91,32.33,6.16,7.32,0
01/07/1999,,3.58,5.09,4.92,32.34,6.16,7.32,0
01/06/1999,,3.58,5.09,4.92,32.36,6.16,7.32,0
01/05/1999,,3.6,5.1,4.93,32.46,6.18,7.32,0
01/04/1999,,0,0,0,0,0,0,0
12/31/1998,,0,0,0,0,0,0,0