Date,Index,Yield,Duration,ModDuration,Convexity,Maturity,CouponRate,QL
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
10/01/2004,132.9,3.52,5.11,4.94,31.75,5.91,5.23,0
09/30/2004,132.82,3.53,5.11,4.94,31.77,5.91,5.23,0
09/29/2004,132.98,3.51,5.12,4.94,31.82,5.91,5.23,0
09/28/2004,133.07,3.49,5.12,4.95,31.92,5.91,5.23,0
09/27/2004,132.99,3.5,5.13,4.95,31.94,5.92,5.23,0
09/24/2004,132.94,3.5,5.13,4.96,31.96,5.92,5.23,0
09/23/2004,132.95,3.5,5.13,4.96,32,5.93,5.23,0
09/22/2004,132.61,3.55,5.11,4.94,31.85,5.93,5.23,0
09/21/2004,132.45,3.57,5.12,4.94,31.92,5.93,5.23,0
09/20/2004,132.45,3.57,5.12,4.95,31.95,5.94,5.23,0
09/17/2004,132.52,3.55,5.13,4.95,31.99,5.94,5.23,0
09/16/2004,132.02,3.63,5.13,4.95,31.95,5.95,5.23,0
09/15/2004,132.27,3.59,5.13,4.95,32.02,5.95,5.23,0
09/14/2004,132.09,3.61,5.14,4.96,32.08,5.95,5.23,0
09/13/2004,131.95,3.63,5.14,4.96,32.1,5.95,5.23,0
09/10/2004,132.05,3.61,5.14,4.96,32.14,5.96,5.23,0
09/09/2004,131.92,3.63,5.15,4.97,32.15,5.97,5.23,0
09/08/2004,131.43,3.7,5.15,4.96,32.12,5.97,5.23,0
09/07/2004,131.6,3.67,5.16,4.97,32.23,5.97,5.23,0
09/06/2004,131.45,3.69,5.16,4.97,32.25,5.97,5.23,0
09/03/2004,131.95,3.61,5.16,4.98,32.34,5.98,5.23,0
09/02/2004,132.35,3.55,5.17,4.99,32.42,5.98,5.23,0
09/01/2004,132.44,3.53,5.15,4.97,32.17,5.95,5.23,0
08/31/2004,132.09,3.57,5.16,4.98,32.21,5.96,5.23,0
08/30/2004,131.93,3.6,5.16,4.98,32.22,5.96,5.23,0
08/27/2004,132.15,3.56,5.16,4.98,32.28,5.97,5.23,0
08/26/2004,131.86,3.6,5.16,4.98,32.28,5.97,5.23,0
08/25/2004,131.71,3.62,5.16,4.98,32.29,5.97,5.23,0
08/24/2004,131.67,3.63,5.17,4.99,32.37,5.98,5.23,0
08/23/2004,131.81,3.6,5.18,5,32.42,5.98,5.23,0
08/20/2004,132.06,3.56,5.18,5,32.48,5.99,5.23,0
08/19/2004,131.81,3.6,5.18,5,32.48,5.99,5.23,0
08/18/2004,132.02,3.56,5.19,5.01,32.54,5.99,5.23,0
08/17/2004,131.8,3.59,5.19,5.01,32.6,6,5.23,0
08/16/2004,132.01,3.56,5.2,5.02,32.66,6,5.23,0
08/13/2004,131.93,3.57,5.2,5.02,32.68,6.01,5.23,0
08/12/2004,131.69,3.6,5.2,5.02,32.68,6.01,5.23,0
08/11/2004,131.58,3.62,5.2,5.02,32.69,6.01,5.23,0
08/10/2004,131.72,3.59,5.21,5.03,32.8,6.01,5.23,0
08/09/2004,131.68,3.59,5.21,5.03,32.83,6.02,5.23,0
08/06/2004,131.14,3.67,5.22,5.03,32.8,6.03,5.23,0
08/05/2004,130.93,3.7,5.22,5.03,32.8,6.03,5.23,0
08/04/2004,130.78,3.72,5.22,5.03,32.81,6.03,5.23,0
08/03/2004,130.55,3.75,5.23,5.04,32.88,6.03,5.23,0
08/02/2004,130.72,3.73,5.24,5.06,33.1,6.06,5.26,0
07/30/2004,130.26,3.79,5.25,5.05,33.07,6.06,5.26,0
07/29/2004,129.86,3.85,5.25,5.05,33.05,6.07,5.26,0
07/28/2004,129.7,3.87,5.25,5.05,33.06,6.07,5.26,0
07/27/2004,130,3.82,5.26,5.06,33.19,6.07,5.26,0
07/26/2004,130.16,3.8,5.25,5.06,33.16,6.07,5.26,0
07/23/2004,130.09,3.8,5.25,5.06,33.18,6.08,5.26,0
07/22/2004,130.08,3.8,5.25,5.06,33.21,6.09,5.26,0
07/21/2004,130.17,3.79,5.26,5.07,33.25,6.09,5.26,0
07/20/2004,130.6,3.72,5.27,5.08,33.4,6.09,5.26,0
07/19/2004,130.51,3.73,5.27,5.08,33.42,6.09,5.26,0
07/16/2004,130.1,3.79,5.27,5.08,33.4,6.1,5.26,0
07/15/2004,130.03,3.8,5.27,5.08,33.42,6.1,5.26,0
07/14/2004,130.07,3.79,5.28,5.08,33.46,6.11,5.26,0
07/13/2004,130.06,3.78,5.29,5.09,33.55,6.11,5.26,0
07/12/2004,130.27,3.75,5.29,5.1,33.61,6.11,5.26,0
07/09/2004,130.22,3.76,5.27,5.08,33.49,6.12,5.26,0
07/08/2004,130.17,3.76,5.27,5.08,33.52,6.12,5.26,0
07/07/2004,129.99,3.79,5.28,5.08,33.52,6.13,5.26,0
07/06/2004,129.98,3.78,5.28,5.09,33.62,6.13,5.26,0
07/05/2004,129.87,3.8,5.29,5.09,33.63,6.13,5.26,0
07/02/2004,129.64,3.83,5.29,5.09,33.63,6.14,5.26,0
07/01/2004,129.31,3.83,5.11,4.92,31.45,5.89,5.14,0
06/30/2004,129.12,3.86,5.11,4.92,31.46,5.89,5.14,0
06/29/2004,128.98,3.88,5.12,4.93,31.53,5.45,5.14,0
06/28/2004,129.32,3.82,5.12,4.93,31.61,5.45,5.14,0
06/25/2004,129.48,3.79,5.13,4.94,31.66,5.45,5.14,0
06/24/2004,129.25,3.83,5.13,4.94,31.66,5.45,5.14,0
06/23/2004,129.02,3.86,5.13,4.94,31.66,5.45,5.14,0
06/22/2004,128.95,3.87,5.14,4.95,31.74,5.45,5.14,0
06/21/2004,128.83,3.88,5.14,4.95,31.76,5.45,5.14,0
06/18/2004,128.87,3.87,5.14,4.95,31.79,5.45,5.14,0
06/17/2004,128.57,3.92,5.15,4.95,31.78,5.45,5.14,0
06/16/2004,128.96,3.86,5.15,4.96,31.86,5.45,5.14,0
06/15/2004,128.24,3.96,5.15,4.96,31.86,5.45,5.14,0
06/14/2004,128.16,3.97,5.16,4.96,31.88,5.45,5.14,0
06/11/2004,128.39,3.94,5.16,4.97,31.94,5.45,5.14,0
06/10/2004,128.56,3.91,5.16,4.97,31.99,5.45,5.14,0
06/09/2004,128.95,3.84,5.17,4.98,32.07,5.45,5.14,0
06/08/2004,128.81,3.86,5.18,4.98,32.15,5.45,5.14,0
06/07/2004,128.62,3.89,5.18,4.98,32.15,5.45,5.14,0
06/04/2004,128.8,3.86,5.18,4.99,32.21,5.45,5.14,0
06/03/2004,128.68,3.87,5.18,4.99,32.22,5.45,5.14,0
06/02/2004,128.96,3.83,5.19,5,32.29,5.45,5.14,0
06/01/2004,128.97,3.82,5.21,5.01,32.49,5.46,5.15,0
05/31/2004,129.11,3.8,5.21,5.02,32.54,5.46,5.15,0
05/28/2004,129.33,3.76,5.21,5.02,32.6,5.46,5.15,0
05/27/2004,129.22,3.78,5.22,5.03,32.62,5.46,5.15,0
05/26/2004,128.9,3.82,5.22,5.02,32.61,5.46,5.15,0
05/25/2004,128.86,3.83,5.23,5.03,32.69,5.46,5.15,0
05/24/2004,128.59,3.86,5.23,5.03,32.69,5.46,5.15,0
05/21/2004,129.05,3.79,5.23,5.04,32.78,5.46,5.15,0
05/20/2004,128.66,3.85,5.23,5.04,32.76,5.46,5.15,0
05/19/2004,128.7,3.84,5.24,5.04,32.8,5.47,5.15,0
05/18/2004,128.94,3.8,5.24,5.05,32.92,5.5,5.15,0
05/17/2004,129.02,3.79,5.25,5.06,32.96,5.52,5.15,0
05/14/2004,128.35,3.88,5.24,5.05,32.88,5.52,5.15,0
05/13/2004,128.44,3.87,5.24,5.04,32.88,5.52,5.15,0
05/12/2004,128.84,3.8,5.24,5.05,32.92,5.52,5.15,0
05/11/2004,128.7,3.82,5.25,5.05,32.99,5.52,5.15,0
05/10/2004,128.83,3.8,5.25,5.06,33.04,5.52,5.15,0
05/07/2004,129.25,3.73,5.25,5.06,33.13,5.52,5.15,0
05/06/2004,129.64,3.67,5.26,5.07,33.21,5.52,5.15,0
05/05/2004,129.84,3.64,5.26,5.08,33.26,5.52,5.15,0
05/04/2004,129.67,3.66,5.27,5.08,33.33,5.52,5.15,0
05/03/2004,129.53,3.65,5.16,4.98,31.99,5.3,5.04,0
04/30/2004,129.28,3.68,5.16,4.98,31.99,5.39,5.04,0
04/29/2004,129.14,3.7,5.16,4.98,32,5.39,5.04,0
04/28/2004,129.43,3.66,5.17,4.99,32.07,5.39,5.04,0
04/27/2004,129.43,3.65,5.16,4.98,32.05,5.39,5.04,0
04/26/2004,129.19,3.69,5.16,4.98,32.05,5.39,5.04,0
04/23/2004,129.79,3.59,5.16,4.99,32.16,5.51,5.04,0
04/22/2004,129.64,3.61,5.17,4.99,32.17,5.51,5.04,0
04/21/2004,129.44,3.64,5.17,4.99,32.18,5.51,5.04,0
04/20/2004,129.62,3.61,5.14,4.96,32.04,5.51,5.04,0
04/19/2004,129.89,3.56,5.15,4.97,32.11,5.51,5.04,0
04/16/2004,129.61,3.6,5.15,4.97,32.1,5.51,5.04,0
04/15/2004,129.54,3.61,5.15,4.97,32.12,5.51,5.04,0
04/14/2004,129.61,3.6,5.15,4.97,32.16,5.51,5.04,0
04/13/2004,129.76,3.57,5.16,4.98,32.27,5.51,5.04,0
04/08/2004,130.05,3.52,5.17,4.99,32.34,5.51,5.04,0
04/07/2004,130.14,3.51,5.17,4.99,32.38,5.51,5.04,0
04/06/2004,129.89,3.54,5.17,4.99,32.38,5.51,5.04,0
04/05/2004,129.89,3.54,5.19,5.01,32.53,5.51,5.04,0
04/02/2004,130.76,3.4,5.19,5.02,32.67,5.51,5.04,0
04/01/2004,131.15,3.29,5.06,4.9,31.05,5.28,4.76,0
03/31/2004,130.85,3.34,5.07,4.9,31.04,5.28,4.76,0
03/30/2004,130.95,3.31,5.07,4.91,31.14,5.28,4.76,0
03/29/2004,131.23,3.27,5.08,4.92,31.21,5.28,4.76,0
03/26/2004,131.64,3.2,5.08,4.92,31.29,5.28,4.76,0
03/25/2004,131.55,3.22,5.08,4.93,31.31,5.28,4.76,0
03/24/2004,131.25,3.26,5.09,4.93,31.3,5.28,4.76,0
03/23/2004,131.19,3.27,5.09,4.93,31.38,5.28,4.76,0
03/22/2004,131.09,3.28,5.1,4.94,31.4,5.28,4.76,0
03/19/2004,130.95,3.3,5.1,4.94,31.41,5.28,4.76,0
03/18/2004,131.03,3.28,5.1,4.94,31.46,5.28,4.76,0
03/17/2004,130.96,3.29,5.11,4.94,31.48,5.28,4.76,0
03/16/2004,130.95,3.29,5.11,4.95,31.57,5.28,4.76,0
03/15/2004,130.98,3.28,5.12,4.95,31.6,5.28,4.76,0
03/12/2004,130.85,3.3,5.12,4.96,31.61,5.28,4.76,0
03/11/2004,130.76,3.31,5.12,4.96,31.63,5.28,4.76,0
03/10/2004,130.64,3.33,5.12,4.96,31.65,5.28,4.76,0
03/09/2004,130.53,3.34,5.13,4.97,31.73,5.28,4.76,0
03/08/2004,130.51,3.34,5.13,4.97,31.75,5.28,4.76,0
03/05/2004,129.42,3.51,5.13,4.96,31.65,5.28,4.76,0
03/04/2004,129.2,3.54,5.14,4.96,31.66,5.28,4.76,0
03/03/2004,129.26,3.53,5.14,4.96,31.69,5.28,4.76,0
03/02/2004,129.57,3.48,5.15,4.97,31.82,5.28,4.76,0
03/01/2004,129.71,3.45,5.12,4.95,31.51,5.27,4.71,0
02/27/2004,129.66,3.45,5.12,4.95,31.53,5.27,4.71,0
02/26/2004,129.48,3.48,5.12,4.95,31.54,5.27,4.71,0
02/25/2004,129.33,3.5,5.13,4.95,31.55,5.27,4.71,0
02/24/2004,129.16,3.52,5.13,4.96,31.62,5.27,4.71,0
02/23/2004,128.83,3.57,5.14,4.96,31.61,5.28,4.71,0
02/20/2004,129,3.54,5.14,4.96,31.66,5.28,4.71,0
02/19/2004,129,3.54,5.14,4.97,31.69,5.28,4.71,0
02/18/2004,129.43,3.47,5.15,4.97,31.78,5.28,4.71,0
02/17/2004,129.23,3.5,5.15,4.97,31.81,5.28,4.71,0
02/16/2004,128.98,3.53,5.15,4.97,31.81,5.28,4.71,0
02/13/2004,128.94,3.54,5.15,4.98,31.83,5.28,4.71,0
02/12/2004,128.81,3.56,5.16,4.98,31.85,5.28,4.71,0
02/11/2004,128.44,3.61,5.16,4.98,31.83,5.28,4.71,0
02/10/2004,128.77,3.55,5.17,4.99,31.97,5.28,4.71,0
02/09/2004,128.65,3.57,5.17,4.99,31.98,5.28,4.71,0
02/06/2004,127.99,3.67,5.17,4.99,31.93,5.28,4.71,0
02/05/2004,128.13,3.65,5.17,4.99,31.98,5.28,4.71,0
02/04/2004,128.19,3.64,5.18,4.99,32.02,5.28,4.71,0
02/03/2004,128.06,3.65,5.18,5,32.09,5.28,4.71,0
02/02/2004,127.74,3.7,5.18,4.99,31.97,5.25,4.7,0
01/30/2004,127.58,3.72,5.18,4.99,31.98,5.29,4.7,0
01/29/2004,127.75,3.69,5.18,5,32.03,5.29,4.7,0
01/28/2004,128.26,3.61,5.19,5.01,32.12,5.29,4.7,0
01/27/2004,128.01,3.64,5.19,5.01,32.14,5.29,4.7,0
01/26/2004,128.34,3.59,5.19,5.01,32.21,5.29,4.7,0
01/23/2004,128.54,3.56,5.2,5.02,32.27,5.29,4.7,0
01/22/2004,128.3,3.59,5.2,5.02,32.27,5.29,4.7,0
01/21/2004,128.34,3.58,5.2,5.02,32.3,5.29,4.7,0
01/20/2004,127.98,3.63,5.21,5.03,32.35,5.29,4.7,0
01/19/2004,127.92,3.64,5.21,5.03,32.37,5.29,4.7,0
01/16/2004,128.17,3.6,5.21,5.03,32.43,5.29,4.7,0
01/15/2004,128.11,3.61,5.22,5.03,32.46,5.33,4.7,0
01/14/2004,128.04,3.62,5.22,5.04,32.48,5.33,4.7,0
01/13/2004,128.1,3.6,5.23,5.05,32.58,5.33,4.7,0
01/12/2004,128.17,3.59,5.23,5.05,32.62,5.33,4.7,0
01/09/2004,127.54,3.68,5.22,5.04,32.51,5.33,4.7,0
01/08/2004,127.12,3.75,5.22,5.03,32.49,5.33,4.7,0
01/07/2004,126.94,3.77,5.22,5.03,32.49,5.33,4.7,0
01/06/2004,126.78,3.79,5.23,5.04,32.57,5.33,4.7,0
01/05/2004,126.51,3.83,5.23,5.04,32.56,5.33,4.7,0
01/02/2004,127.07,3.69,5.05,4.87,30.32,5.31,4.53,0
12/31/2003,126.64,3.75,5.05,4.86,30.29,5.31,4.53,0
12/30/2003,126.69,3.74,5.05,4.87,30.32,5.31,4.53,0
12/29/2003,127.07,3.68,5.06,4.88,30.44,5.31,4.53,0
12/24/2003,126.88,3.7,5.01,4.83,30.18,5.31,4.53,0
12/23/2003,126.86,3.71,5.01,4.83,30.18,5.31,4.53,0
12/22/2003,126.89,3.7,5.02,4.84,30.23,5.31,4.53,0
12/19/2003,126.88,3.69,5.03,4.85,30.33,5.31,4.53,0
12/18/2003,127.05,3.66,5.03,4.86,30.44,5.31,4.53,0
12/17/2003,126.51,3.75,5.04,4.85,30.4,5.31,4.53,0
12/16/2003,126.5,3.74,5.04,4.86,30.49,5.31,4.53,0
12/15/2003,126.11,3.8,5.04,4.86,30.47,5.31,4.53,0
12/12/2003,126.03,3.81,5.05,4.86,30.49,5.31,4.53,0
12/11/2003,125.74,3.86,5.05,4.86,30.49,5.31,4.53,0
12/10/2003,125.69,3.86,5.05,4.86,30.51,5.31,4.53,0
12/09/2003,125.94,3.82,5.06,4.87,30.63,5.31,4.53,0
12/08/2003,125.9,3.82,5.06,4.88,30.66,5.31,4.53,0
12/05/2003,125.28,3.92,5.06,4.87,30.61,5.31,4.53,0
12/04/2003,124.91,3.98,5.07,4.87,30.59,5.31,4.53,0
12/03/2003,125.04,3.96,5.07,4.88,30.64,6.24,4.53,0
12/02/2003,124.79,3.99,5.08,4.88,30.7,6.24,4.53,0
12/01/2003,124.81,3.98,5.08,4.89,30.74,6.2,4.53,0
11/28/2003,125.06,3.94,5.08,4.89,30.8,6.21,4.53,0
11/27/2003,125.04,3.94,5.09,4.89,30.83,6.21,4.53,0
11/26/2003,125.47,3.87,5.09,4.9,30.91,6.21,4.53,0
11/25/2003,125.45,3.87,5.1,4.91,31,6.21,4.53,0
11/24/2003,125.55,3.85,5.1,4.91,31.04,6.21,4.53,0
11/21/2003,125.9,3.79,5.11,4.92,31.11,6.21,4.53,0
11/20/2003,125.98,3.78,5.11,4.92,31.15,6.21,4.53,0
11/19/2003,126.08,3.76,5.11,4.93,31.19,6.21,4.53,0
11/18/2003,125.6,3.83,5.12,4.93,31.22,6.21,4.53,0
11/17/2003,125.78,3.8,5.12,4.94,31.28,6.21,4.53,0
11/14/2003,125.36,3.86,5.12,4.93,31.25,6.21,4.53,0
11/13/2003,124.7,3.97,5.12,4.93,31.2,6.21,4.53,0
11/12/2003,124.45,4.01,5.13,4.93,31.2,6.21,4.53,0
11/11/2003,124.59,3.98,5.14,4.94,31.31,6.21,4.53,0
11/10/2003,124.45,4,5.14,4.94,31.32,6.21,4.53,0
11/07/2003,124.63,3.97,5.14,4.94,31.38,6.21,4.53,0
11/06/2003,124.94,3.91,5.14,4.95,31.44,6.21,4.53,0
11/05/2003,125.11,3.88,5.15,4.96,31.5,6.21,4.53,0
11/04/2003,125.06,3.89,5.16,4.96,31.58,6.21,4.53,0
11/03/2003,125.2,3.86,5.16,4.97,31.69,6.25,4.55,0
10/31/2003,125.24,3.85,5.17,4.97,31.73,6.26,4.55,0
10/30/2003,125.24,3.85,5.17,4.98,31.76,6.26,4.55,0
10/29/2003,125.62,3.79,5.17,4.98,31.84,6.26,4.55,0
10/28/2003,125.34,3.82,5.17,4.97,31.8,6.26,4.55,0
10/27/2003,125.38,3.82,5.17,4.98,31.84,6.26,4.55,0
10/24/2003,125.43,3.81,5.17,4.98,31.88,6.26,4.55,0
10/23/2003,125.92,3.73,5.18,4.99,31.97,6.26,4.55,0
10/22/2003,125.44,3.8,5.18,4.99,31.94,6.26,4.55,0
10/21/2003,125.21,3.83,5.16,4.97,31.85,6.26,4.55,0
10/20/2003,125.1,3.85,5.16,4.97,31.87,6.26,4.55,0
10/17/2003,124.92,3.87,5.16,4.97,31.87,6.26,4.55,0
10/16/2003,125.19,3.83,5.17,4.98,31.94,6.26,4.55,0
10/15/2003,125.34,3.8,5.17,4.98,31.99,6.26,4.55,0
10/14/2003,125.43,3.78,5.18,4.99,32.09,6.26,4.55,0
10/13/2003,125.52,3.77,5.18,5,32.13,6.26,4.55,0
10/10/2003,125.8,3.72,5.19,5,32.2,6.26,4.55,0
10/09/2003,126.11,3.67,5.19,5.01,32.27,6.26,4.55,0
10/08/2003,125.83,3.71,5.19,5.01,32.26,6.26,4.55,0
10/07/2003,126.11,3.66,5.2,5.02,32.39,6.26,4.55,0
10/06/2003,126.03,3.67,5.21,5.02,32.41,6.26,4.55,0
10/03/2003,126.55,3.59,5.21,5.03,32.51,6.26,4.55,0
10/02/2003,127.29,3.47,5.22,5.04,32.63,6.26,4.55,0
10/01/2003,127.47,3.45,5.22,5.04,32.71,6.27,4.65,0
09/30/2003,127.24,3.48,5.22,5.05,32.78,6.28,4.65,0
09/29/2003,126.91,3.53,5.23,5.05,32.77,6.28,4.65,0
09/26/2003,126.84,3.54,5.23,5.05,32.79,6.28,4.65,0
09/25/2003,126.77,3.55,5.23,5.05,32.81,6.28,4.65,0
09/24/2003,126.48,3.59,5.23,5.05,32.8,6.28,4.65,0
09/23/2003,126.6,3.57,5.23,5.05,32.81,6.28,4.65,0
09/22/2003,126.5,3.58,5.23,5.05,32.83,6.28,4.65,0
09/19/2003,126.1,3.64,5.23,5.05,32.8,6.28,4.65,0
09/18/2003,126.13,3.64,5.23,5.05,32.84,6.28,4.65,0
09/17/2003,125.79,3.69,5.23,5.05,32.83,6.28,4.65,0
09/16/2003,125.77,3.68,5.24,5.06,32.92,6.28,4.65,0
09/15/2003,125.75,3.69,5.25,5.06,32.94,6.28,4.65,0
09/12/2003,125.25,3.76,5.25,5.06,32.91,6.28,4.65,0
09/11/2003,125.45,3.73,5.25,5.06,32.97,6.28,4.65,0
09/10/2003,125.2,3.77,5.25,5.06,32.96,6.28,4.65,0
09/09/2003,124.98,3.79,5.26,5.07,33.03,6.28,4.65,0
09/08/2003,125.05,3.78,5.26,5.07,33.07,6.28,4.65,0
09/05/2003,124.64,3.84,5.26,5.07,33.05,6.28,4.65,0
09/04/2003,124.2,3.91,5.26,5.07,33.02,6.28,4.65,0
09/03/2003,124.09,3.93,5.27,5.07,33.04,6.28,4.65,0
09/02/2003,124.32,3.88,5.28,5.08,33.16,6.28,4.65,0
09/01/2003,125.17,3.74,5.25,5.06,32.81,6.27,4.57,0
08/29/2003,125.2,3.73,5.25,5.06,32.85,6.27,4.57,0
08/28/2003,124.94,3.77,5.25,5.06,32.84,6.27,4.57,0
08/27/2003,125.31,3.71,5.26,5.07,32.92,6.27,4.57,0
08/26/2003,125.04,3.75,5.26,5.07,32.98,6.27,4.57,0
08/25/2003,125.34,3.7,5.27,5.08,33.05,6.27,4.57,0
08/22/2003,125.16,3.72,5.27,5.08,33.06,6.27,4.57,0
08/21/2003,125.07,3.74,5.27,5.08,33.08,6.27,4.57,0
08/20/2003,125.58,3.65,5.28,5.09,33.17,6.27,4.57,0
08/19/2003,124.81,3.77,5.28,5.09,33.17,6.27,4.57,0
08/18/2003,124.92,3.75,5.29,5.1,33.21,6.27,4.57,0
08/15/2003,125.1,3.72,5.29,5.1,33.27,6.27,4.57,0
08/14/2003,125.1,3.72,5.29,5.1,33.3,6.27,4.57,0
08/13/2003,125.71,3.62,5.3,5.11,33.41,6.27,4.57,0
08/12/2003,126.01,3.57,5.31,5.12,33.54,6.27,4.57,0
08/11/2003,126.01,3.57,5.31,5.13,33.57,6.27,4.57,0
08/08/2003,125.9,3.58,5.31,5.13,33.59,6.27,4.57,0
08/07/2003,125.4,3.66,5.31,5.13,33.55,6.27,4.57,0
08/06/2003,124.9,3.73,5.31,5.12,33.52,6.27,4.57,0
08/05/2003,125.14,3.69,5.32,5.13,33.65,6.27,4.57,0
08/04/2003,124.9,3.73,5.33,5.13,33.64,6.28,4.57,0
08/01/2003,124.85,3.73,5.32,5.13,33.64,6.28,4.57,0
07/31/2003,126.09,3.53,5.33,5.15,33.83,6.28,4.57,0
07/30/2003,125.64,3.6,5.33,5.15,33.8,6.28,4.57,0
07/29/2003,125.76,3.57,5.34,5.16,33.91,6.28,4.57,0
07/28/2003,126.13,3.52,5.35,5.16,33.99,6.28,4.57,0
07/25/2003,126.27,3.49,5.35,5.17,34.04,6.28,4.57,0
07/24/2003,126.5,3.46,5.35,5.17,34.1,6.28,4.57,0
07/23/2003,126.13,3.51,5.35,5.17,34.08,6.28,4.57,0
07/22/2003,125.96,3.53,5.36,5.18,34.16,6.28,4.57,0
07/21/2003,126.16,3.5,5.37,5.18,34.21,6.28,4.57,0
07/18/2003,126.38,3.46,5.37,5.19,34.27,6.28,4.57,0
07/17/2003,126.36,3.47,5.37,5.19,34.3,6.28,4.57,0
07/16/2003,126.17,3.49,5.37,5.19,34.31,6.28,4.57,0
07/15/2003,127.27,3.32,5.39,5.21,34.55,6.28,4.57,0
07/14/2003,127.68,3.26,5.39,5.22,34.63,6.28,4.57,0
07/11/2003,127.24,3.32,5.39,5.22,34.61,6.29,4.57,0
07/10/2003,127.23,3.32,5.39,5.22,34.64,6.29,4.57,0
07/09/2003,127.23,3.32,5.37,5.2,34.51,6.29,4.57,0
07/08/2003,126.6,3.41,5.38,5.2,34.52,6.29,4.57,0
07/07/2003,126.92,3.36,5.38,5.21,34.59,6.29,4.57,0
07/04/2003,127.08,3.33,5.39,5.21,34.65,6.29,4.57,0
07/03/2003,126.82,3.37,5.39,5.21,34.64,6.29,4.57,0
07/02/2003,127.15,3.32,5.39,5.22,34.72,6.29,4.57,0
07/01/2003,127.68,3.23,5.4,5.23,34.88,6.29,4.57,0
06/30/2003,127.23,3.27,5.32,5.15,33.98,6.26,4.68,0
06/27/2003,127.07,3.3,5.33,5.16,33.99,6.26,4.68,0
06/26/2003,127.8,3.18,5.33,5.17,34.12,6.26,4.68,0
06/25/2003,128.53,3.07,5.34,5.18,34.24,6.26,4.68,0
06/24/2003,128.22,3.11,5.34,5.18,34.3,6.26,4.68,0
06/23/2003,127.94,3.15,5.35,5.18,34.29,6.26,4.68,0
06/20/2003,128.48,3.06,5.35,5.19,34.4,6.26,4.68,0
06/19/2003,127.86,3.16,5.35,5.19,34.35,6.26,4.68,0
06/18/2003,128.4,3.08,5.36,5.2,34.45,6.26,4.68,0
06/17/2003,129.05,2.98,5.37,5.21,34.62,6.26,4.68,0
06/16/2003,129.73,2.88,5.37,5.22,34.74,6.26,4.68,0
06/13/2003,129.47,2.91,5.37,5.22,34.74,6.26,4.68,0
06/12/2003,129.05,2.97,5.37,5.22,34.72,6.26,4.68,0
06/11/2003,129,2.98,5.38,5.22,34.74,6.26,4.68,0
06/10/2003,128.7,3.02,5.38,5.23,34.8,6.26,4.68,0
06/09/2003,128.49,3.05,5.39,5.23,34.81,6.26,4.68,0
06/06/2003,128.51,3.05,5.39,5.23,34.84,6.26,4.68,0
06/05/2003,127.9,3.13,5.39,5.23,34.79,6.26,4.68,0
06/04/2003,128.24,3.08,5.39,5.23,34.87,6.26,4.68,0
06/03/2003,127.55,3.18,5.4,5.23,34.87,6.26,4.68,0
06/02/2003,127.41,3.19,5.38,5.21,34.62,6.15,4.67,0
05/30/2003,127.85,3.13,5.38,5.22,34.71,6.16,4.67,0
05/29/2003,127.02,3.25,5.38,5.21,34.64,6.16,4.67,0
05/28/2003,127.15,3.23,5.39,5.22,34.69,6.16,4.67,0
05/27/2003,128.13,3.08,5.4,5.24,34.9,6.16,4.67,0
05/26/2003,127.64,3.15,5.4,5.23,34.87,6.16,4.67,0
05/23/2003,127.53,3.16,5.4,5.24,34.89,6.16,4.67,0
05/22/2003,127.15,3.22,5.4,5.23,34.87,6.16,4.67,0
05/21/2003,127.2,3.21,5.4,5.24,34.91,6.16,4.67,0
05/20/2003,126.91,3.25,5.41,5.24,34.97,6.16,4.67,0
05/19/2003,126.96,3.25,5.41,5.24,35,6.16,4.67,0
05/16/2003,126.47,3.31,5.42,5.24,34.98,6.16,4.67,0
05/15/2003,126.34,3.33,5.42,5.24,34.99,6.16,4.67,0
05/14/2003,125.92,3.39,5.42,5.24,34.97,6.16,4.67,0
05/13/2003,125.8,3.4,5.42,5.24,34.99,6.16,4.67,0
05/12/2003,126.07,3.36,5.42,5.25,35.06,6.16,4.67,0
05/09/2003,125.79,3.4,5.43,5.25,35.06,6.16,4.67,0
05/08/2003,125.73,3.41,5.43,5.25,35.08,6.16,4.67,0
05/07/2003,125.15,3.49,5.43,5.25,35.04,6.16,4.67,0
05/06/2003,124.71,3.55,5.44,5.25,35.08,6.16,4.67,0
05/05/2003,124.49,3.56,5.44,5.25,35.07,6.17,4.67,0
05/02/2003,124.8,3.51,5.32,5.14,33.74,6.01,4.7,0
04/30/2003,124.18,3.6,5.32,5.14,33.69,6.02,4.7,0
04/29/2003,124.1,3.61,5.33,5.14,33.72,6.02,4.7,0
04/28/2003,124.44,3.55,5.34,5.15,33.85,6.03,4.7,0
04/25/2003,124.32,3.57,5.32,5.14,33.77,6.03,4.7,0
04/24/2003,124,3.62,5.32,5.14,33.76,6.03,4.7,0
04/23/2003,123.71,3.66,5.32,5.14,33.76,6.04,4.7,0
04/22/2003,123.77,3.65,5.33,5.14,33.86,6.05,4.7,0
04/17/2003,123.7,3.66,5.31,5.12,33.72,6.05,4.7,0
04/16/2003,123.24,3.73,5.31,5.12,33.69,6.05,4.7,0
04/15/2003,122.98,3.77,5.31,5.12,33.69,6.05,4.7,0
04/14/2003,123.03,3.74,5.33,5.13,33.85,6.07,4.7,0
04/11/2003,123.32,3.7,5.33,5.14,33.92,6.07,4.7,0
04/10/2003,123.74,3.63,5.33,5.15,34.01,6.07,4.7,0
04/09/2003,123.5,3.66,5.34,5.15,34.01,6.08,4.7,0
04/08/2003,123.01,3.74,5.34,5.15,34.04,6.08,4.7,0
04/07/2003,122.86,3.76,5.34,5.15,34.05,6.09,4.7,0
04/04/2003,123.42,3.67,5.35,5.16,34.16,6.09,4.7,0
04/03/2003,123.25,3.69,5.35,5.16,34.17,6.09,4.7,0
04/02/2003,123.88,3.59,5.36,5.17,34.28,6.09,4.7,0
04/01/2003,124.4,3.47,5.18,5.01,32.42,5.9,4.84,0
03/31/2003,124,3.53,5.18,5,32.38,5.9,4.84,0
03/28/2003,123.41,3.62,5.18,5,32.34,5.91,4.84,0
03/27/2003,123.46,3.61,5.18,5,32.38,5.91,4.84,0
03/26/2003,122.96,3.69,5.18,5,32.34,5.91,4.84,0
03/25/2003,123.21,3.64,5.19,5.01,32.47,5.92,4.84,0
03/24/2003,122.82,3.71,5.19,5,32.39,5.92,4.84,0
03/21/2003,122.64,3.73,5.19,5,32.39,5.93,4.84,0
03/20/2003,122.59,3.74,5.19,5,32.42,5.93,4.84,0
03/19/2003,123.17,3.64,5.2,5.01,32.53,5.93,4.84,0
03/18/2003,123.09,3.65,5.2,5.02,32.61,5.94,4.84,0
03/17/2003,124.15,3.48,5.21,5.04,32.78,5.94,4.84,0
03/14/2003,123.98,3.5,5.21,5.04,32.78,5.95,4.84,0
03/13/2003,124.92,3.35,5.22,5.05,32.94,5.95,4.84,0
03/12/2003,125.31,3.29,5.22,5.06,33.02,5.95,4.84,0
03/11/2003,125.41,3.27,5.23,5.07,33.13,5.96,4.84,0
03/10/2003,125.48,3.26,5.24,5.07,33.17,5.96,4.84,0
03/07/2003,125.28,3.28,5.24,5.07,33.17,5.96,4.84,0
03/06/2003,124.89,3.34,5.24,5.07,33.15,5.97,4.84,0
03/05/2003,125.07,3.31,5.24,5.07,33.21,5.97,4.84,0
03/04/2003,125.06,3.31,5.25,5.08,33.3,5.98,4.84,0
03/03/2003,124.85,3.33,5.22,5.05,32.95,5.95,4.88,0
02/28/2003,124.46,3.4,5.22,5.05,32.93,5.95,4.88,0
02/27/2003,124.9,3.32,5.22,5.05,33.02,5.95,4.88,0
02/26/2003,124.83,3.33,5.22,5.06,33.04,5.95,4.88,0
02/25/2003,124.83,3.33,5.23,5.06,33.13,5.96,4.88,0
02/24/2003,124.66,3.35,5.23,5.06,33.08,5.97,4.88,0
02/21/2003,124.55,3.37,5.23,5.06,33.1,5.97,4.88,0
02/20/2003,124.43,3.39,5.23,5.06,33.11,5.97,4.88,0
02/19/2003,124.08,3.44,5.23,5.06,33.1,5.97,4.88,0
02/18/2003,123.94,3.46,5.24,5.06,33.17,5.98,4.88,0
02/17/2003,123.83,3.47,5.24,5.07,33.19,5.98,4.88,0
02/14/2003,124.07,3.43,5.25,5.07,33.25,5.99,4.88,0
02/13/2003,124.07,3.43,5.25,5.07,33.28,5.99,4.88,0
02/12/2003,123.86,3.46,5.25,5.07,33.28,5.99,4.88,0
02/11/2003,123.22,3.56,5.26,5.08,33.29,6,4.88,0
02/10/2003,123.49,3.51,5.26,5.08,33.36,6,4.88,0
02/07/2003,123.3,3.54,5.26,5.08,33.37,6.01,4.88,0
02/06/2003,122.95,3.6,5.26,5.08,33.35,6.01,4.88,0
02/05/2003,123.32,3.53,5.27,5.09,33.43,6.01,4.88,0
02/04/2003,123.1,3.56,5.28,5.09,33.49,6.02,4.88,0
02/03/2003,122.65,3.63,5.28,5.09,33.5,6.03,4.88,0
01/31/2003,122.96,3.58,5.28,5.1,33.57,6.03,4.88,0
01/30/2003,122.69,3.62,5.29,5.1,33.56,6.03,4.88,0
01/29/2003,123.15,3.55,5.29,5.11,33.66,6.03,4.88,0
01/28/2003,122.79,3.6,5.3,5.11,33.7,6.04,4.88,0
01/27/2003,123.08,3.55,5.29,5.11,33.68,6.05,4.88,0
01/24/2003,122.79,3.6,5.29,5.11,33.67,6.05,4.88,0
01/23/2003,122.48,3.64,5.28,5.1,33.62,6.05,4.88,0
01/22/2003,122.6,3.62,5.29,5.1,33.67,6.05,4.88,0
01/21/2003,122.45,3.64,5.3,5.11,33.74,6.06,4.88,0
01/20/2003,122.12,3.69,5.3,5.11,33.73,6.06,4.88,0
01/17/2003,121.98,3.71,5.3,5.11,33.74,6.07,4.88,0
01/16/2003,121.67,3.76,5.3,5.11,33.73,6.07,4.88,0
01/15/2003,121.45,3.79,5.3,5.11,33.73,6.07,4.88,0
01/14/2003,121.31,3.81,5.31,5.12,33.81,6.08,4.88,0
01/13/2003,121.31,3.81,5.31,5.12,33.84,6.08,4.88,0
01/10/2003,121.47,3.78,5.32,5.12,33.89,6.09,4.88,0
01/09/2003,121.66,3.75,5.31,5.12,33.9,6.09,4.88,0
01/08/2003,121.26,3.75,5.31,5.12,33.9,6.09,4.88,0
01/07/2003,121.03,3.86,5.32,5.12,33.9,6.1,4.88,0
01/06/2003,120.79,3.89,5.32,5.12,33.9,6.1,4.88,0
01/03/2003,120.9,3.86,5.32,5.12,33.9,6.1,4.88,0
01/02/2003,121.37,3.7,5,4.82,30.1,5.67,4.94,0
12/31/2002,121.48,3.69,5,4.82,30.14,5.68,4.94,0
12/30/2002,121.43,3.71,4.96,4.78,29.94,5.68,4.94,0
12/27/2002,121.24,3.74,4.96,4.78,29.95,5.69,4.94,0
12/26/2002,121.05,3.76,4.97,4.79,29.98,5.69,4.94,0
12/24/2002,121.04,3.74,4.96,4.78,29.95,5.69,4.94,0
12/23/2002,121.02,3.77,4.97,4.79,30.01,5.7,4.94,0
12/20/2002,120.96,3.77,4.98,4.8,30.09,5.7,4.94,0
12/19/2002,120.9,3.78,4.99,4.8,30.17,5.71,4.94,0
12/18/2002,120.72,3.8,4.99,4.81,30.18,5.71,4.94,0
12/17/2002,120.38,3.86,5,4.81,30.22,5.72,4.94,0
12/16/2002,120.52,3.83,5,4.81,30.27,5.73,4.94,0
12/13/2002,120.57,3.82,5,4.82,30.3,5.73,4.94,0
12/12/2002,120.24,3.87,5,4.82,30.29,5.73,4.94,0
12/11/2002,119.91,3.93,5,4.81,30.27,5.73,4.94,0
12/10/2002,119.81,3.94,5.01,4.82,30.36,5.74,4.94,0
12/09/2002,119.58,3.98,5.01,4.82,30.36,5.74,4.94,0
12/06/2002,119.23,4.05,5.02,4.82,30.36,5.75,4.94,0
12/05/2002,119.16,4.05,5.02,4.82,30.36,5.75,4.94,0
12/04/2002,119.1,4.05,5.02,4.83,30.38,5.75,4.94,0
12/03/2002,118.85,4.09,5.03,4.83,30.44,5.76,4.94,0
12/02/2002,118.86,4.09,5.03,4.83,30.43,6.75,4.94,0
11/29/2002,118.81,4.09,5.03,4.83,30.45,6.76,4.94,0
11/28/2002,118.75,4.1,5.03,4.83,30.47,6.76,4.94,0
11/27/2002,119.02,4.05,5.04,4.84,30.54,6.76,4.94,0
11/26/2002,118.73,4.1,5.04,4.84,30.59,6.77,4.94,0
11/25/2002,118.63,4.11,5.05,4.85,30.6,6.78,4.94,0
11/22/2002,118.89,4.06,5.05,4.85,30.67,6.78,4.94,0
11/21/2002,119.1,4.02,5.05,4.86,30.73,6.78,4.94,0
11/20/2002,119.08,4.03,5.06,4.86,30.75,6.79,4.94,0
11/19/2002,119.04,4.03,5.06,4.87,30.84,6.8,4.94,0
11/18/2002,118.9,4.05,5.07,4.87,30.85,6.8,4.94,0
11/15/2002,118.91,4.04,5.07,4.87,30.88,6.8,4.94,0
11/14/2002,119.28,3.98,5.07,4.88,30.96,6.81,4.94,0
11/13/2002,119.19,3.99,5.08,4.88,30.98,6.81,4.94,0
11/12/2002,119.13,4,5.08,4.89,31.06,6.82,4.94,0
11/11/2002,118.75,4.06,5.08,4.89,31.04,6.82,4.94,0
11/08/2002,118.62,4.08,5.09,4.89,31.05,6.83,4.94,0
11/07/2002,118.56,0,0,0,0,0,0,0
11/06/2002,118.13,0,0,0,0,0,0,0
11/05/2002,118.35,0,0,0,0,0,0,0
11/04/2002,118.39,0,0,0,0,0,0,0
11/01/2002,118.69,4.08,5.09,4.89,31.09,6.81,5,0
10/31/2002,118.38,4.13,5.09,4.89,31.08,6.82,5,0
10/30/2002,118.51,4.11,5.09,4.89,31.12,6.82,5,0
10/29/2002,118.25,4.15,5.1,4.9,31.18,6.83,5,0
10/28/2002,117.99,4.19,5.08,4.88,31.05,6.83,5,0
10/25/2002,117.73,4.23,5.08,4.88,31.04,6.83,5,0
10/24/2002,117.71,4.23,5.09,4.88,31.07,6.84,5,0
10/23/2002,117.49,4.27,5.09,4.88,31.07,6.84,5,0
10/22/2002,117.32,4.29,5.1,4.89,31.14,6.85,5,0
10/21/2002,117.66,4.23,5.1,4.89,31.21,6.85,5,0
10/18/2002,117.51,4.12,5.12,4.91,31.47,6.87,5,0
10/17/2002,117.06,4.12,5.12,4.91,31.47,6.87,5,0
10/16/2002,117.64,4.1,5.12,4.91,31.49,6.87,5,0
10/15/2002,118.03,4.15,5.12,4.91,31.44,6.87,5,0
10/14/2002,118.19,4.02,5.13,4.93,31.6,6.88,5,0
10/11/2002,118.76,4.02,5.13,4.93,31.6,6.88,5,0
10/10/2002,119.37,3.92,5.13,4.94,31.72,6.88,5,0
10/09/2002,119.21,3.94,5.13,4.94,31.72,6.89,5,0
10/08/2002,119.03,3.97,5.14,4.95,31.79,6.9,5,0
10/07/2002,119.17,3.94,5.14,4.95,31.84,6.9,5,0
10/04/2002,118.92,3.98,5.15,4.95,31.84,6.9,5,0
10/03/2002,118.86,3.99,5.15,4.95,31.86,6.91,5,0
10/02/2002,118.73,4.01,5.15,4.95,31.87,6.91,5,0
10/01/2002,119.18,3.92,5.11,4.92,31.51,6.96,5.02,0
09/30/2002,118.93,3.96,5.11,4.92,31.5,6.96,5.02,0
09/27/2002,118.69,4,5.12,4.92,31.5,6.96,5.02,0
09/26/2002,118.7,4,5.12,4.92,31.53,6.97,5.02,0
09/25/2002,118.95,3.95,5.12,4.93,31.6,6.97,5.02,0
09/24/2002,118.77,3.98,5.13,4.93,31.66,6.98,5.02,0
09/23/2002,118.47,4.03,5.13,4.93,31.65,6.98,5.02,0
09/20/2002,118.49,4.02,5.14,4.94,31.69,6.99,5.02,0
09/19/2002,118.39,4.03,5.14,4.94,31.7,6.99,5.02,0
09/18/2002,118.35,4.04,5.14,4.94,31.73,6.99,5.02,0
09/17/2002,117.89,4.11,5.15,4.94,31.76,7,5.02,0
09/16/2002,117.8,4.12,5.15,4.95,31.77,7.01,5.02,0
09/13/2002,117.65,4.15,5.15,4.95,31.78,7.01,5.02,0
09/12/2002,117.15,4.23,5.15,4.94,31.74,7.01,5.02,0
09/11/2002,117.34,4.2,5.16,4.95,31.8,7.01,5.02,0
09/10/2002,117.42,4.18,5.16,4.96,31.9,7.02,5.02,0
09/09/2002,117.6,4.14,5.17,4.96,32,7.03,5.02,0
09/06/2002,117.86,4.1,5.17,4.97,32.02,7.03,5.02,0
09/05/2002,117.6,4.14,5.17,4.97,32.02,7.03,5.02,0
09/04/2002,117.43,4.17,5.18,4.97,32.03,7.04,5.02,0
09/03/2002,117.03,4.23,5.18,4.97,32.06,7.05,5.02,0
09/02/2002,116.82,4.26,5.18,4.97,32.05,7.03,5.04,0
08/30/2002,116.51,4.31,5.18,4.97,32.04,7.03,5.04,0
08/29/2002,116.31,4.35,5.19,4.97,32.04,7.04,5.04,0
08/28/2002,115.99,4.4,5.19,4.97,32.03,7.04,5.04,0
08/27/2002,115.59,4.46,5.19,4.97,32.07,7.05,5.04,0
08/26/2002,115.68,4.44,5.2,4.98,32.11,7.05,5.04,0
08/23/2002,115.46,4.45,5.2,4.98,32.15,7.06,5.04,0
08/22/2002,115.54,4.46,5.2,4.98,32.15,7.06,5.04,0
08/21/2002,115.83,4.41,5.21,4.99,32.22,7.06,5.04,0
08/20/2002,115.78,4.41,5.22,5,32.33,5.98,5.04,0
08/19/2002,115.78,4.41,5.22,5,32.33,5.98,5.04,0
08/16/2002,115.91,4.38,5.22,5,32.38,5.98,5.04,0
08/15/2002,116.51,4.28,5.23,5.01,32.5,5.99,5.04,0
08/14/2002,116.62,4.26,5.23,5.02,32.54,5.99,5.04,0
08/13/2002,116.25,4.31,5.24,5.02,32.58,6,5.04,0
08/12/2002,116.12,4.33,5.24,5.02,32.6,6,5.04,0
08/09/2002,115.97,4.36,5.24,5.02,32.6,6,5.04,0
08/08/2002,116.09,4.34,5.24,5.03,32.65,6.01,5.04,0
08/07/2002,115.84,4.38,5.25,5.03,32.65,6.01,5.04,0
08/06/2002,116.17,4.31,5.26,5.04,32.79,6.02,5.04,0
08/05/2002,115.94,4.35,5.26,5.04,32.79,6.02,5.04,0
08/02/2002,115.3,4.46,5.26,5.03,32.73,6.02,5.04,0
08/01/2002,114.92,4.52,5.24,5.01,32.47,6,5.05,0
07/31/2002,114.43,4.6,5.24,5.01,32.44,6.01,5.05,0
07/30/2002,114.34,4.61,5.25,5.02,32.52,6.01,5.05,0
07/29/2002,114.77,4.53,5.25,5.03,32.61,6.02,5.05,0
07/26/2002,114.91,4.5,5.26,5.03,32.66,6.02,5.05,0
07/25/2002,114.76,4.53,5.26,5.03,32.67,6.02,5.05,0
07/24/2002,114.44,4.58,5.26,5.03,32.65,6.02,5.05,0
07/23/2002,114.14,4.62,5.27,5.03,32.71,6.03,5.05,0
07/22/2002,114.06,4.63,5.27,5.04,32.73,6.04,5.05,0
07/19/2002,113.73,4.69,5.27,5.03,32.71,6.04,5.05,0
07/18/2002,113.36,4.75,5.27,5.03,32.69,6.04,5.05,0
07/17/2002,113.58,4.71,5.28,5.04,32.75,6.04,5.05,0
07/16/2002,113.8,4.67,5.29,5.05,32.87,6.05,5.05,0
07/15/2002,113.55,4.71,5.29,5.05,32.87,6.05,5.05,0
07/12/2002,113.38,4.73,5.29,5.05,32.88,6.06,5.05,0
07/11/2002,113.34,4.74,5.29,5.05,32.9,6.06,5.05,0
07/10/2002,113.01,4.79,5.29,5.05,32.88,6.06,5.05,0
07/09/2002,112.73,4.84,5.29,5.04,32.84,6.07,5.05,0
07/08/2002,112.72,4.83,5.29,5.04,32.87,6.07,5.05,0
07/05/2002,112.77,4.82,5.29,5.05,32.91,6.08,5.05,0
07/04/2002,112.95,4.79,5.29,5.05,32.97,6.08,5.05,0
07/03/2002,113.14,4.75,5.3,5.06,33.02,6.08,5.05,0
07/02/2002,112.91,4.79,5.31,5.06,33.08,6.09,5.05,0
07/01/2002,112.93,4.75,5.12,4.89,30.97,5.86,5.3,0
06/28/2002,112.93,4.75,5.12,4.89,30.98,5.87,5.3,0
06/27/2002,112.96,4.74,5.12,4.89,31.01,5.87,5.3,0
06/26/2002,113.17,4.7,5.13,4.9,31.07,5.87,5.3,0
06/25/2002,112.71,4.78,5.12,4.89,31.04,5.88,5.3,0
06/24/2002,112.73,4.77,5.13,4.89,31.08,5.88,5.3,0
06/21/2002,112.51,4.81,5.13,4.89,31.08,5.88,5.3,0
06/20/2002,112.78,4.76,5.13,4.9,31.14,5.89,5.3,0
06/19/2002,112.67,4.77,5.13,4.9,31.16,5.89,5.3,0
06/18/2002,112.46,4.8,5.14,4.9,31.21,5.9,5.3,0
06/17/2002,112.46,4.8,5.14,4.91,31.24,5.9,5.3,0
06/14/2002,112.39,4.81,5.14,4.91,31.26,5.9,5.3,0
06/13/2002,111.83,4.91,5.14,4.9,31.21,5.91,5.3,0
06/12/2002,111.7,4.93,5.15,4.91,31.22,5.91,5.3,0
06/11/2002,111.57,4.95,5.15,4.91,31.29,5.92,5.3,0
06/10/2002,111.49,4.96,5.16,4.91,31.31,5.92,5.3,0
06/07/2002,111.62,4.93,5.16,4.92,31.36,5.92,5.3,0
06/06/2002,111.29,4.99,5.16,4.92,31.35,5.93,5.3,0
06/05/2002,111.33,4.98,5.17,4.92,31.38,5.93,5.3,0
06/04/2002,111.26,4.98,5.17,4.93,31.46,5.94,5.3,0
06/03/2002,110.95,5.03,5.15,4.9,31.2,5.91,5.37,0
05/31/2002,111.27,4.97,5.15,4.91,31.27,5.92,5.37,0
05/30/2002,111.26,4.97,5.16,4.91,31.3,5.92,5.37,0
05/29/2002,110.94,5.03,5.16,4.91,31.29,5.92,5.37,0
05/28/2002,110.71,5.06,5.17,4.92,31.35,5.93,5.37,0
05/27/2002,110.88,5.03,5.17,4.92,31.4,5.93,5.37,0
05/24/2002,111,5,5.17,4.93,31.45,5.94,5.37,0
05/23/2002,110.87,5.02,5.17,4.93,31.46,5.94,5.37,0
05/22/2002,110.82,5.03,5.18,4.93,31.48,5.94,5.37,0
05/21/2002,110.57,5.07,5.18,4.93,31.54,5.95,5.37,0
05/20/2002,110.24,5.13,5.19,4.93,31.52,5.95,5.37,0
05/17/2002,110.26,5.12,5.19,4.94,31.55,5.95,5.37,0
05/16/2002,110.26,5.12,5.19,4.94,31.59,5.96,5.37,0
05/15/2002,110.13,5.14,5.19,4.94,31.6,5.96,5.37,0
05/14/2002,110.27,5.1,5.2,4.95,31.71,5.97,5.37,0
05/13/2002,110.5,5.06,5.21,4.96,31.77,5.97,5.37,0
05/10/2002,110.49,5.06,5.21,4.96,31.8,5.97,5.37,0
05/09/2002,110.55,0,0,0,0,0,0,0
05/08/2002,110.81,4.99,5.22,4.97,31.91,5.98,5.37,0
05/07/2002,111.01,4.95,5.23,4.98,32.03,5.99,5.37,0
05/06/2002,110.89,4.97,5.23,4.98,32.04,5.99,5.37,0
05/03/2002,110.55,5.03,5.23,4.98,32.02,5.99,5.37,0
05/02/2002,110.88,4.97,5.29,5.04,32.65,6.05,5.3,0
04/30/2002,110.79,4.98,5.29,5.04,32.67,6.05,5.3,0
04/29/2002,110.93,4.95,5.3,5.05,32.79,6.06,5.3,0
04/26/2002,110.92,4.95,5.3,5.05,32.82,6.06,5.3,0
04/25/2002,110.79,4.97,5.29,5.04,32.79,6.07,5.3,0
04/24/2002,110.34,5.04,5.29,5.04,32.76,6.07,5.3,0
04/23/2002,110.45,5.01,5.3,5.05,32.87,6.08,5.3,0
04/22/2002,110.2,5.06,5.3,5.05,32.86,6.08,5.3,0
04/19/2002,110.24,5.05,5.24,4.99,32.46,6.09,5.3,0
04/18/2002,110.18,5.06,5.24,4.99,32.48,6.09,5.3,0
04/17/2002,110.11,5.07,5.24,4.99,32.5,6.09,5.3,0
04/16/2002,110.43,5,5.25,5,32.64,6.1,5.3,0
04/15/2002,110.32,5.02,5.26,5.01,32.66,6.1,5.3,0
04/12/2002,110.27,5.02,5.26,5.01,32.68,6.1,5.3,0
04/11/2002,110.01,5.07,5.26,5.01,32.67,6.11,5.3,0
04/10/2002,110.28,5.02,5.26,5.01,32.74,6.11,5.3,0
04/09/2002,109.99,5.06,5.27,5.02,32.79,6.12,5.3,0
04/08/2002,110.29,5,5.28,5.02,32.87,6.12,5.3,0
04/05/2002,110.19,5.02,5.28,5.03,32.88,6.12,5.3,0
04/04/2002,109.92,5.06,5.28,5.03,32.87,6.13,5.3,0
04/03/2002,109.64,5.11,5.28,5.02,32.86,6.13,5.3,0
04/02/2002,109.36,5.13,5.09,4.84,30.66,5.9,5.51,0
03/29/2002,109.6,0,0,0,0,0,0,0
03/28/2002,109.65,5.07,5.09,4.85,30.74,5.9,5.51,0
03/27/2002,109.49,5.1,5.1,4.85,30.74,5.9,5.51,0
03/26/2002,109.21,5.15,5.1,4.85,30.73,5.91,5.51,0
03/25/2002,109.22,5.13,5.11,4.86,30.88,5.92,5.51,0
03/22/2002,109.41,5.09,5.08,4.83,30.69,5.92,5.51,0
03/21/2002,109.41,5.09,5.08,4.83,30.72,5.93,5.51,0
03/20/2002,109.69,5.04,5.07,4.83,30.71,5.93,5.51,0
03/19/2002,109.55,5.06,5.08,4.83,30.78,5.94,5.51,0
03/18/2002,109.45,5.07,5.08,4.83,30.79,5.94,5.51,0
03/15/2002,109.34,5.09,5.08,4.84,30.81,5.94,5.51,0
03/14/2002,109.64,5.03,5.09,4.84,30.88,5.95,5.51,0
03/13/2002,109.57,5.04,5.09,5.09,30.9,5.95,5.51,0
03/12/2002,109.65,5.02,5.1,4.85,31,5.96,5.51,0
03/11/2002,109.55,5.03,5.1,4.85,31.02,5.96,5.51,0
03/08/2002,109.5,5.04,5.1,4.86,31.04,5.96,5.51,0
03/07/2002,109.87,4.97,5.11,4.86,31.12,5.97,5.51,0
03/06/2002,110.08,4.93,5.11,4.87,31.18,5.97,5.51,0
03/05/2002,110.28,4.88,5.12,4.88,31.3,5.98,5.51,0
03/04/2002,110.42,4.85,5.12,4.89,31.36,5.98,5.51,0
03/01/2002,110.77,4.76,4.97,4.75,29.68,5.8,5.68,0
02/28/2002,110.75,4.76,4.97,4.75,29.71,5.8,5.68,0
02/27/2002,110.48,4.81,4.98,4.75,29.7,5.81,5.68,0
02/26/2002,110.58,4.78,4.99,4.76,29.8,5.81,5.68,0
02/25/2002,110.84,4.73,4.99,4.76,29.87,5.82,5.68,0
02/22/2002,110.67,4.76,4.99,4.76,29.87,5.82,5.68,0
02/21/2002,110.54,4.78,4.99,4.77,29.88,5.82,5.68,0
02/20/2002,110.56,4.77,5,4.77,29.91,5.82,5.68,0
02/19/2002,110.72,4.74,5.01,4.78,30.03,5.83,5.68,0
02/18/2002,110.63,4.75,5.01,4.78,30.04,5.84,5.68,0
02/15/2002,110.39,4.79,5.01,4.78,30.04,5.84,5.68,0
02/14/2002,110.21,4.82,5.01,4.78,30.04,5.84,5.68,0
02/13/2002,110.29,4.81,5.01,4.78,30.08,5.84,5.68,0
02/12/2002,110.54,4.75,5.02,4.8,30.21,5.85,5.68,0
02/11/2002,110.53,4.75,5.03,4.8,30.24,5.85,5.68,0
02/08/2002,110.46,4.76,5.03,4.8,30.25,5.86,5.68,0
02/07/2002,110.89,4.68,5.03,4.81,30.35,5.86,5.68,0
02/06/2002,111.02,4.65,5.04,4.81,30.39,5.86,5.68,0
02/05/2002,110.92,4.66,5.05,4.82,30.47,5.87,5.68,0
02/04/2002,110.66,4.71,5.05,4.82,30.46,5.87,5.68,0
02/01/2002,110.31,4.79,5.01,4.78,30.01,5.83,5.69,0
01/31/2002,110.17,4.79,5.01,4.78,30.01,5.83,5.69,0
01/30/2002,110.33,4.76,5.01,4.78,30.06,5.83,5.69,0
01/29/2002,109.96,4.82,5.02,4.79,30.09,5.84,5.69,0
01/28/2002,109.97,4.82,5.02,4.79,30.13,5.85,5.69,0
01/25/2002,110.49,4.72,5.01,4.78,30.14,5.85,5.69,0
01/24/2002,110.8,4.65,5.01,4.79,30.21,5.85,5.69,0
01/23/2002,110.78,4.66,5.02,4.79,30.24,5.85,5.69,0
01/22/2002,110.93,4.62,5.03,4.8,30.35,5.86,5.69,0
01/21/2002,110.98,4.61,5.03,4.81,30.39,5.86,5.69,0
01/18/2002,111.03,4.6,5.03,4.81,30.43,5.87,5.69,0
01/17/2002,111.13,4.57,5.04,4.82,30.47,5.87,5.69,0
01/16/2002,111.19,4.56,5.04,4.82,30.51,5.87,5.69,0
01/15/2002,111.1,4.57,5.05,4.83,30.58,5.88,5.69,0
01/14/2002,111.04,4.58,5.05,4.83,30.61,5.88,5.69,0
01/11/2002,110.67,4.65,5.05,4.83,30.58,5.89,5.69,0
01/10/2002,110.63,4.65,5.05,4.83,30.6,5.89,5.69,0
01/09/2002,110.77,4.62,5.05,4.83,30.62,5.89,5.69,0
01/08/2002,110.94,4.58,5.06,4.84,30.74,5.9,5.69,0
01/07/2002,110.35,4.69,5.06,4.83,30.68,5.9,5.69,0
01/04/2002,110.47,4.66,5.06,4.84,30.73,5.91,5.69,0
01/03/2002,110.36,4.68,5.07,4.84,30.74,5.91,5.69,0
01/02/2002,110.43,4.63,4.91,4.69,28.97,5.72,5.83,0
12/28/2001,110.27,4.65,4.87,4.66,28.78,5.73,5.83,0
12/27/2001,110.57,4.59,4.88,4.66,28.85,5.74,5.83,0
12/24/2001,110.71,4.56,4.87,4.66,28.87,5.74,5.83,0
12/21/2001,110.85,4.52,4.88,4.67,28.98,5.75,5.83,0
12/20/2001,110.98,4.5,4.89,4.68,29.03,5.75,5.83,0
12/19/2001,110.83,4.52,4.89,4.68,29.09,5.76,5.83,0
12/18/2001,110.46,4.58,4.9,4.69,29.13,5.77,5.83,0
12/17/2001,110.49,4.57,4.9,4.69,29.16,5.77,5.83,0
12/14/2001,110.79,4.51,4.91,4.7,29.23,5.77,5.83,0
12/13/2001,111.11,4.45,4.91,4.7,29.31,5.78,5.83,0
12/12/2001,110.73,4.52,4.91,4.7,29.28,5.78,5.83,0
12/11/2001,110.52,4.55,4.92,4.71,29.34,5.79,5.83,0
12/10/2001,110.26,4.6,4.92,4.7,29.33,5.79,5.83,0
12/07/2001,110.52,4.55,4.93,4.71,29.4,5.79,5.83,0
12/06/2001,110.6,0,0,0,0,0,0,0
12/05/2001,111.72,4.31,4.94,4.73,29.63,5.8,5.83,0
12/04/2001,111.75,4.3,4.95,4.74,29.72,5.81,5.83,0
12/03/2001,111.73,4.3,4.95,4.74,29.75,5.81,5.83,0
11/30/2001,111.41,4.36,4.95,4.74,29.74,5.81,5.83,0
11/29/2001,111.02,4.43,4.95,4.74,29.71,5.82,5.83,0
11/28/2001,110.78,4.47,4.95,4.74,29.7,5.82,5.83,0
11/27/2001,110.91,4.44,4.96,4.75,29.81,5.83,5.83,0
11/26/2001,111.13,4.4,4.97,4.76,29.87,5.83,5.83,0
11/23/2001,111.03,4.41,4.97,4.76,29.89,5.83,5.83,0
11/22/2001,111.07,0,0,0,0,0,0,0
11/21/2001,111.56,4.31,4.98,4.77,30.02,5.84,5.83,0
11/20/2001,111.64,4.29,4.98,4.78,30.12,5.85,5.83,0
11/19/2001,111.25,4.36,4.99,4.78,30.09,5.85,5.83,0
11/16/2001,111.52,4.3,4.99,4.78,30.16,5.85,5.83,0
11/15/2001,111.8,4.25,4.99,4.79,30.23,5.85,5.83,0
11/14/2001,112.42,4.13,5,4.8,30.35,5.86,5.83,0
11/13/2001,112.83,4.05,5.01,4.82,30.5,5.87,5.83,0
11/12/2001,112.83,4.05,5.01,4.82,30.53,5.87,5.83,0
11/09/2001,113.11,3.99,5.02,4.82,30.6,5.87,5.83,0
11/08/2001,113.45,3.93,5.02,4.83,30.68,5.87,5.83,0
11/07/2001,113.21,3.97,5.02,4.83,30.67,5.88,5.83,0
11/06/2001,113.05,3.99,5.03,4.84,30.74,5.88,5.83,0
11/05/2001,112.88,4.02,5.03,4.84,30.74,5.89,5.83,0
11/02/2001,112.9,4.02,5.04,4.84,30.78,5.89,5.83,0
11/01/2001,112.61,4.07,5.04,4.84,30.75,5.89,5.83,0
10/31/2001,112.46,4.09,5.04,4.84,30.76,5.89,5.83,0
10/30/2001,112.23,4.13,5.05,4.85,30.81,5.9,5.83,0
10/29/2001,111.96,4.18,5.05,4.84,30.81,5.91,5.83,0
10/26/2001,111.81,4.2,5.03,4.83,30.71,5.91,5.83,0
10/25/2001,111.5,4.26,5.03,4.83,30.69,5.91,5.83,0
10/24/2001,111.32,4.29,5.03,4.83,30.69,5.91,5.83,0
10/23/2001,111.22,4.3,5.04,4.83,30.77,5.92,5.83,0
10/22/2001,111.15,4.31,5.05,4.84,30.79,5.92,5.83,0
10/19/2001,111.16,4.31,5.05,4.84,30.82,5.93,5.83,0
10/18/2001,110.97,4.34,5.05,4.84,30.82,5.93,5.83,0
10/17/2001,110.9,4.35,5.05,4.84,30.84,5.93,5.83,0
10/16/2001,110.85,4.35,5.06,4.85,30.9,5.94,5.83,0
10/15/2001,110.71,4.37,5.06,4.85,30.31,5.94,5.83,0
10/12/2001,110.57,4.4,5.06,4.85,30.92,5.95,5.83,0
10/11/2001,110.69,4.37,5.06,4.85,30.96,5.95,5.83,0
10/10/2001,110.66,4.38,5.07,4.85,30.99,5.95,5.83,0
10/09/2001,110.76,4.35,5.08,4.86,31.09,5.96,5.83,0
10/08/2001,110.92,4.32,5.08,4.87,31.15,5.96,5.83,0
10/05/2001,110.82,4.34,5.08,4.87,31.16,5.97,5.83,0
10/04/2001,110.75,4.35,5.08,4.87,31.18,5.97,5.83,0
10/03/2001,110.55,4.38,5.09,4.87,31.18,5.97,5.83,0
10/02/2001,110.2,4.44,5.09,4.88,31.22,5.98,5.83,0
10/01/2001,110.01,4.47,5.09,4.87,31.22,5.98,5.85,0
09/28/2001,110.12,4.45,5.1,4.88,31.26,5.99,5.85,0
09/27/2001,109.95,4.48,5.1,4.88,31.27,5.99,5.85,0
09/26/2001,109.81,4.5,5.1,4.88,31.27,5.99,5.85,0
09/25/2001,109.59,4.53,5.11,4.89,31.33,6,5.85,0
09/24/2001,109.49,4.55,5.11,4.89,31.35,6,5.85,0
09/21/2001,109.7,4.51,5.11,4.89,31.41,6.01,5.85,0
09/20/2001,109.72,4.5,5.12,4.9,31.44,6.01,5.85,0
09/19/2001,109.72,4.5,5.12,4.9,31.47,6.01,5.85,0
09/18/2001,109.8,4.48,5.13,4.91,31.57,6.02,5.85,0
09/17/2001,109.75,4.49,5.13,4.91,31.6,6.02,5.85,0
09/14/2001,109.64,4.5,5.13,4.91,31.61,6.02,5.85,0
09/13/2001,109.44,4.54,5.13,4.91,31.61,6.03,5.85,0
09/12/2001,109.57,4.51,5.14,4.92,31.66,6.03,5.85,0
09/11/2001,108.81,4.65,5.14,4.91,31.64,6.04,5.85,0
09/10/2001,109,4.61,5.15,4.92,31.7,6.04,5.85,0
09/07/2001,108.67,4.67,5.15,4.92,31.68,6.04,5.85,0
09/06/2001,108.33,4.73,5.15,4.92,31.66,6.05,5.85,0
09/05/2001,108.39,4.71,5.15,4.92,31.69,6.05,5.85,0
09/04/2001,108.99,4.6,5.16,4.94,31.88,6.06,5.85,0
09/03/2001,109.02,4.59,5.17,4.94,31.91,6.06,5.85,0
08/31/2001,109.07,4.58,5.17,4.94,31.95,6.06,5.85,0
08/30/2001,108.61,4.66,5.17,4.94,31.91,6.07,5.85,0
08/29/2001,108.59,4.66,5.17,4.94,31.94,6.07,5.85,0
08/28/2001,108.24,4.72,5.18,4.95,31.98,6.08,5.85,0
08/27/2001,108.07,4.75,5.18,4.95,31.98,6.08,5.85,0
08/24/2001,108.33,4.7,5.19,4.95,32.05,6.08,5.85,0
08/23/2001,108.38,4.68,5.19,4.96,32.09,6.08,5.85,0
08/22/2001,108.5,4.66,5.19,4.96,32.14,6.09,5.85,0
08/21/2001,108.67,4.62,5.2,4.97,32.26,6.1,5.85,0
08/20/2001,108.73,4.61,5.2,4.98,32.3,6.1,5.85,0
08/17/2001,108.58,4.63,5.21,4.98,32.3,6.1,5.85,0
08/16/2001,108.41,4.66,5.21,4.98,32.31,6.1,5.85,0
08/15/2001,108.32,4.68,5.21,4.98,32.33,6.11,5.85,0
08/14/2001,108.28,4.68,5.22,4.99,32.41,6.11,5.85,0
08/13/2001,108.32,4.67,5.22,4.99,32.45,6.12,5.85,0
08/10/2001,108.23,4.68,5.22,4.99,32.47,6.12,5.85,0
08/09/2001,108.01,4.72,5.23,4.99,32.46,6.12,5.85,0
08/08/2001,107.77,4.76,5.23,4.99,32.46,6.13,5.85,0
08/07/2001,107.82,4.74,5.24,5,32.56,6.13,5.85,0
08/06/2001,107.74,4.76,5.24,5,32.58,6.14,5.85,0
08/03/2001,107.58,4.78,5.24,5,32.58,6.14,5.85,0
08/02/2001,107.65,4.77,5.24,5.01,32.62,6.14,5.85,0
08/01/2001,107.69,4.76,5.25,5.01,32.66,6.15,5.85,0
07/31/2001,107.64,4.76,5.26,5.02,32.75,6.15,5.85,0
07/30/2001,107.53,4.78,5.26,5.02,32.76,6.16,5.85,0
07/27/2001,107.4,4.8,5.26,5.02,32.77,6.16,5.85,0
07/26/2001,107.09,4.85,5.26,5.02,32.75,6.16,5.85,0
07/25/2001,107.17,4.83,5.26,5.02,32.8,6.16,5.85,0
07/24/2001,107.19,4.82,5.27,5.03,32.89,6.17,5.85,0
07/23/2001,107.1,4.84,5.28,5.03,32.91,6.18,5.85,0
07/20/2001,106.98,4.86,5.28,5.03,32.92,6.18,5.85,0
07/19/2001,106.92,4.87,5.28,5.03,32.94,6.18,5.85,0
07/18/2001,106.67,4.91,5.28,5.03,32.94,6.18,5.85,0
07/17/2001,106.6,4.92,5.29,5.04,33.02,6.19,5.85,0
07/16/2001,106.48,4.94,5.29,5.04,33.03,6.19,5.85,0
07/13/2001,106.51,4.93,5.29,5.05,33.06,6.2,5.85,0
07/12/2001,106.35,4.96,5.3,5.03,33.07,6.2,5.85,0
07/11/2001,106.39,4.94,5.3,5.05,33.11,6.2,5.85,0
07/10/2001,106.08,4.99,5.3,5.04,33.08,6.21,5.85,0
07/09/2001,106.2,4.97,5.3,5.05,33.13,6.21,5.85,0
07/06/2001,106.01,5,5.3,5.05,33.13,6.22,5.85,0
07/05/2001,105.98,5,5.3,5.05,33.16,6.22,5.85,0
07/04/2001,105.99,5,5.31,5.05,33.19,6.22,5.85,0
07/03/2001,106.28,4.94,5.32,5.07,33.33,6.23,5.85,0
07/02/2001,106.19,4.96,5.28,5.03,32.93,6.19,5.92,0
06/29/2001,106.41,4.92,5.29,5.04,32.99,6.19,5.92,0
06/28/2001,106.74,4.85,5.29,5.05,33.08,6.2,5.92,0
06/27/2001,106.67,4.87,5.29,5.05,33.1,6.2,5.92,0
06/26/2001,106.82,4.83,5.29,5.05,33.13,6.21,5.92,0
06/25/2001,106.93,4.81,5.29,5.05,33.18,6.21,5.92,0
06/22/2001,106.7,4.85,5.3,5.05,33.17,6.21,5.92,0
06/21/2001,106.55,4.87,5.3,5.05,33.18,6.21,5.92,0
06/20/2001,106.39,4.9,5.3,5.05,33.19,6.22,5.92,0
06/19/2001,106.35,4.9,5.31,5.06,33.27,6.23,5.92,0
06/18/2001,106.26,4.91,5.31,5.06,33.29,6.23,5.92,0
06/15/2001,106.27,4.91,5.31,5.06,33.32,6.23,5.92,0
06/14/2001,105.83,4.99,5.31,5.06,33.29,6.24,5.92,0
06/13/2001,105.86,4.99,5.31,5.06,33.27,6.24,5.92,0
06/12/2001,105.95,4.96,5.32,5.07,33.38,6.25,5.92,0
06/11/2001,106.01,4.95,5.32,5.07,33.42,6.25,5.92,0
06/08/2001,105.91,4.97,5.32,5.07,33.44,6.25,5.92,0
06/07/2001,105.93,4.96,5.33,5.07,33.47,6.25,5.92,0
06/06/2001,106.1,4.93,5.33,5.08,33.53,6.26,5.92,0
06/05/2001,105.69,4.99,5.34,5.08,33.56,6.26,5.92,0
06/04/2001,105.57,5.01,5.34,5.08,33.57,6.27,5.92,0
06/01/2001,105.42,5.09,5.34,5.08,33.5,6.26,5.92,0
05/31/2001,105.15,5.09,5.34,5.08,33.5,6.26,5.92,0
05/30/2001,105.3,5.05,5.34,5.08,33.55,6.27,5.92,0
05/29/2001,105.21,5.06,5.35,5.09,33.63,6.28,5.92,0
05/28/2001,105.08,5.09,5.35,5.09,33.64,6.28,5.92,0
05/25/2001,105.02,5.09,5.35,5.09,33.66,6.28,5.92,0
05/24/2001,105.1,0,0,0,0,0,0,0
05/23/2001,105.21,5.05,5.36,5.1,33.76,6.29,5.92,0
05/22/2001,105.42,5.01,5.37,5.11,33.89,6.29,5.92,0
05/21/2001,105.33,5.02,5.37,5.12,33.9,6.3,5.92,0
05/18/2001,105.58,4.97,5.38,5.12,33.98,6.3,5.92,0
05/17/2001,105.33,5.01,5.38,5.12,33.97,6.3,5.92,0
05/16/2001,105.35,5.01,5.38,5.12,34,6.31,5.92,0
05/15/2001,105.27,5.02,5.39,5.13,34.08,6.31,5.92,0
05/14/2001,105.42,4.99,5.39,5.14,34.14,6.32,5.92,0
05/11/2001,106.04,4.87,5.4,5.15,34.27,6.32,5.92,0
05/10/2001,105.81,4.91,5.4,5.15,34.27,6.32,5.92,0
05/09/2001,105.61,4.94,5.4,5.15,34.27,6.32,5.92,0
05/08/2001,105.62,4.93,5.41,5.16,34.36,6.33,5.92,0
05/07/2001,105.46,4.96,5.41,5.16,34.37,6.34,5.92,0
05/04/2001,105.38,4.97,5.41,5.16,34.39,6.34,5.92,0
05/03/2001,105,5.04,5.42,5.16,34.36,6.34,5.92,0
05/02/2001,104.9,5.04,5.3,5.04,33.09,6.2,5.99,0
04/30/2001,105.23,4.97,5.31,5.06,33.24,6.21,5.99,0
04/27/2001,105.78,4.86,5.31,5.07,33.36,6.21,5.99,0
04/26/2001,105.52,4.91,5.32,5.07,33.35,6.22,5.99,0
04/25/2001,105.39,4.92,5.3,5.05,33.27,6.22,5.99,0
04/24/2001,105.5,4.89,5.31,5.06,33.39,6.23,5.99,0
04/23/2001,105.41,4.91,5.31,5.07,33.4,6.23,5.99,0
04/20/2001,105.29,4.93,5.32,5.07,33.41,6.23,5.99,0
04/19/2001,105.63,4.86,5.24,5,32.97,6.24,5.99,0
04/18/2001,105.52,4.88,5.24,5,32.98,6.24,5.99,0
04/17/2001,105.65,4.85,5.25,5.01,33.1,6.25,5.99,0
04/13/2001,105.69,4.84,5.25,5.01,33.14,6.25,5.99,0
04/12/2001,105.72,4.83,5.26,5.01,33.14,6.25,5.99,0
04/11/2001,106.25,4.73,5.26,5.02,33.26,6.25,5.99,0
04/10/2001,106.56,4.67,5.27,5.03,33.34,6.26,5.99,0
04/09/2001,106.51,4.67,5.28,5.04,33.49,6.27,5.99,0
04/06/2001,106.2,4.72,5.28,5.04,33.47,6.27,5.99,0
04/05/2001,106.17,4.73,5.28,5.04,33.49,6.28,5.99,0
04/04/2001,106.39,4.68,5.29,5.05,33.56,6.28,5.99,0
04/03/2001,106.4,4.67,5.3,5.06,33.66,6.29,5.99,0
04/02/2001,106.56,4.61,5.06,4.83,30.98,5.99,6.29,0
03/30/2001,106.38,4.64,5.06,4.83,30.98,5.99,6.29,0
03/29/2001,106.37,4.64,5.06,4.84,31.01,5.99,6.29,0
03/28/2001,106.34,4.64,5.06,4.84,31.04,6,6.29,0
03/27/2001,106.64,4.58,5.07,4.85,31.17,6,6.29,0
03/26/2001,106.54,4.6,5.08,4.85,31.19,6.01,6.29,0
03/23/2001,106.63,4.59,5.06,4.84,31.11,6.01,6.29,0
03/22/2001,106.54,4.59,5.06,4.84,31.11,6.01,6.29,0
03/21/2001,106.14,4.67,5.06,4.84,31.08,6.02,6.29,0
03/20/2001,105.96,4.69,5.06,4.83,31.09,6.02,6.29,0
03/19/2001,106.04,4.67,5.06,4.84,31.14,6.03,6.29,0
03/16/2001,106.03,4.67,5.07,4.84,31.16,6.03,6.29,0
03/15/2001,105.84,4.71,5.07,4.84,31.16,6.03,6.29,0
03/14/2001,105.67,4.74,5.07,4.84,31.17,6.03,6.29,0
03/13/2001,105.69,4.73,5.08,4.85,31.26,6.04,6.29,0
03/12/2001,105.6,4.74,5.08,4.85,31.28,6.05,6.29,0
03/09/2001,105.69,4.72,5.09,4.86,31.32,6.05,6.29,0
03/08/2001,105.57,4.74,5.09,4.86,31.33,6.05,6.29,0
03/07/2001,105.56,4.74,5.09,4.86,31.33,6.05,6.29,0
03/06/2001,105.35,4.74,5.09,4.86,31.36,6.05,6.29,0
03/05/2001,105.4,4.75,5.1,4.87,21.5,6.07,6.29,0
03/02/2001,105.47,4.75,5.1,4.87,31.5,6.07,6.29,0
03/01/2001,105.53,4.72,5.13,4.89,31.69,6.07,6.21,0
02/28/2001,105.38,4.75,5.13,4.9,31.7,6.08,6.21,0
02/27/2001,105,4.81,5.13,4.9,31.73,6.08,6.21,0
02/26/2001,104.85,0,0,0,0,0,0,0
02/23/2001,104.65,4.88,5.14,4.9,31.73,6.09,6.21,0
02/22/2001,104.71,4.86,5.14,4.9,31.77,6.09,6.21,0
02/21/2001,104.85,4.83,5.14,4.91,31.82,6.09,6.21,0
02/20/2001,104.78,4.84,5.15,4.91,31.9,6.1,6.21,0
02/19/2001,104.85,4.82,5.16,4.92,31.95,6.11,6.21,0
02/16/2001,104.82,4.83,5.16,4.92,31.97,6.11,6.21,0
02/15/2001,104.87,0,0,0,0,0,0,0
02/14/2001,105.06,4.77,5.17,4.93,32.07,6.12,6.21,0
02/13/2001,105.1,4.77,5.17,4.94,32.14,6.12,6.21,0
02/12/2001,105.1,4.77,5.17,4.94,32.17,6.12,6.21,0
02/09/2001,104.94,0,0,0,0,0,0,0
02/08/2001,104.99,4.78,5.16,4.93,32.13,6.13,6.21,0
02/07/2001,104.99,4.78,5.17,4.93,32.16,6.13,6.21,0
02/06/2001,104.99,0,0,0,0,0,0,0
02/05/2001,104.97,4.77,5.18,4.94,32.28,6.14,6.21,0
02/02/2001,105.02,4.76,5.18,4.95,32.32,6.15,6.21,0
02/01/2001,105,4.75,5.03,4.8,30.65,5.96,6.59,0
01/31/2001,104.82,4.78,5.03,4.8,30.66,5.96,6.59,0
01/30/2001,104.42,4.85,5.04,4.81,30.68,5.97,6.59,0
01/29/2001,104.41,4.85,5.04,4.81,30.71,5.97,6.59,0
01/26/2001,104.49,0,0,0,0,0,0,0
01/25/2001,104.36,4.85,5.01,4.77,30.5,5.98,6.59,0
01/24/2001,104.42,0,0,0,0,0,0,0
01/23/2001,104.47,4.82,5.02,4.79,30.64,5.99,6.59,0
01/22/2001,104.43,0,0,0,0,0,0,0
01/19/2001,104.72,4.76,5.03,4.8,30.74,5.99,6.59,0
01/18/2001,104.54,4.8,5.03,4.8,30.74,6,6.59,0
01/17/2001,104.31,4.84,5.03,4.8,30.73,6,6.59,0
01/16/2001,104.49,4.8,5.04,4.81,30.85,6.01,6.59,0
01/15/2001,104.34,4.82,5.04,4.81,30.86,6.01,6.59,0
01/12/2001,104.66,4.76,5.04,4.82,30.94,6.01,6.59,0
01/11/2001,104.63,0,0,0,0,0,0,0
01/10/2001,104.71,4.74,5.05,4.82,31,6.02,6.59,0
01/09/2001,104.92,4.69,5.06,4.83,31.13,6.03,6.59,0
01/08/2001,105.13,4.65,5.06,4.84,31.19,6.03,6.59,0
01/05/2001,105.01,4.67,5.07,4.84,31.2,6.03,6.59,0
01/04/2001,104.71,4.7,5.07,4.84,31.21,6.03,6.59,0
01/03/2001,104.83,4.7,5.07,4.84,31.23,6.04,6.59,0
01/02/2001,104.36,4.74,4.8,4.58,28.08,5.69,6.83,0
12/29/2000,103.91,4.84,4.78,4.56,27.91,5.7,6.83,0
12/28/2000,103.8,0,0,0,0,0,0,0
12/27/2000,103.87,0,0,0,0,0,0,0
12/22/2000,103.84,4.83,4.75,4.53,27.78,5.71,6.83,0
12/21/2000,103.97,0,0,0,0,0,0,0
12/20/2000,103.88,4.82,4.75,4.53,27.84,5.72,6.83,0
12/19/2000,103.68,4.85,4.77,4.55,27.95,5.73,6.83,0
12/18/2000,103.61,4.86,4.77,4.55,27.97,5.73,6.83,0
12/15/2000,103.41,4.9,4.77,4.55,27.96,5.74,6.83,0
12/14/2000,103.23,4.94,4.77,4.55,27.96,5.74,6.83,0
12/13/2000,102.9,5,4.77,4.54,27.94,5.74,6.83,0
12/12/2000,102.79,5.02,4.78,4.55,28.01,5.75,6.83,0
12/11/2000,102.81,5.01,4.78,4.55,28.04,5.75,6.83,0
12/08/2000,103.03,4.96,4.79,4.56,28.1,5.76,6.83,0
12/07/2000,103.07,4.95,4.79,4.56,28.14,5.76,6.83,0
12/06/2000,102.92,4.98,4.79,4.56,28.14,5.76,6.83,0
12/05/2000,102.59,5.04,4.8,4.57,28.18,5.77,6.83,0
12/04/2000,102.59,5.04,4.8,4.57,28.2,5.77,6.83,0
12/01/2000,102.43,5.07,4.8,4.57,28.18,5.78,6.87,0
11/30/2000,102.18,5.12,4.8,4.57,28.17,5.78,6.87,0
11/29/2000,102,5.16,4.8,4.57,28.17,5.78,6.87,0
11/28/2000,101.75,5.2,4.81,4.57,28.22,5.79,6.87,0
11/27/2000,101.58,5.24,4.81,4.57,28.22,5.79,6.87,0
11/24/2000,101.66,5.22,4.81,4.58,28.26,5.79,6.87,0
11/23/2000,101.6,5.23,4.82,4.58,28.28,5.8,6.87,0
11/22/2000,101.49,5.25,4.82,4.58,28.29,5.8,6.87,0
11/21/2000,101.43,5.25,4.83,4.59,28.36,5.81,6.87,0
11/20/2000,101.39,5.26,4.83,4.59,28.39,5.81,6.87,0
11/17/2000,101.42,5.25,4.83,4.59,28.42,5.81,6.87,0
11/16/2000,101.31,5.27,4.84,4.59,28.43,5.82,6.87,0
11/15/2000,101.25,5.28,4.84,4.59,28.45,5.82,6.87,0
11/14/2000,101.16,5.29,4.85,4.6,28.52,5.83,6.87,0
11/13/2000,101.06,5.31,4.85,4.6,28.53,5.83,6.87,0
11/10/2000,100.97,5.32,4.85,4.6,28.55,5.83,6.87,0
11/09/2000,100.8,5.36,4.85,4.61,28.55,5.84,6.87,0
11/08/2000,100.75,5.36,4.85,4.61,28.57,5.84,6.87,0
11/07/2000,100.9,5.32,4.86,4.62,28.68,5.85,6.87,0
11/06/2000,100.77,5.35,4.87,4.62,28.69,5.85,6.87,0
11/03/2000,100.96,5.3,4.87,4.62,28.75,5.85,6.87,0
11/02/2000,100.98,5.3,4.87,4.63,28.78,5.85,6.87,0
11/01/2000,100.95,5.29,4.88,4.63,28.84,5.86,6.79,0
10/31/2000,100.65,5.35,4.89,4.64,28.88,5.86,6.79,0
10/30/2000,100.7,5.33,4.89,4.64,28.91,5.87,6.79,0
10/27/2000,100.77,5.31,4.89,4.65,28.95,5.87,6.79,0
10/26/2000,100.56,5.35,4.89,4.65,28.95,5.87,6.79,0
10/25/2000,100.66,5.33,4.9,4.65,29,5.87,6.79,0
10/24/2000,100.65,5.32,4.91,4.66,29.08,5.88,6.79,0
10/23/2000,100.7,5.31,4.91,4.66,29.12,5.89,6.79,0
10/20/2000,100.72,5.3,4.91,4.67,29.15,5.89,6.79,0
10/19/2000,100.68,5.31,4.92,4.67,29.17,5.89,6.79,0
10/18/2000,100.79,5.28,4.92,4.67,29.22,5.89,6.79,0
10/17/2000,100.68,5.29,4.93,4.68,29.29,5.9,6.79,0
10/16/2000,100.67,5.29,4.92,4.68,29.29,5.91,6.79,0
10/13/2000,100.99,5.22,4.93,4.69,29.37,5.91,6.79,0
10/12/2000,100.62,5.29,4.93,4.68,29.34,5.91,6.79,0
10/11/2000,100.64,5.29,4.93,4.69,29.37,5.91,6.79,0
10/10/2000,100.47,5.31,4.94,4.69,29.43,5.92,6.79,0
10/09/2000,100.39,5.33,4.94,4.69,29.45,5.93,6.79,0
10/06/2000,100.31,5.34,4.95,4.69,29.46,5.93,6.79,0
10/05/2000,100.22,5.36,4.95,4.7,29.48,5.93,6.79,0
10/04/2000,100.3,5.34,4.95,4.7,29.52,5.93,6.79,0
10/03/2000,100.25,5.34,4.96,4.71,29.6,5.94,6.79,0
09/29/2000,100.14,5.34,4.92,4.67,29.09,5.87,6.61,0
09/28/2000,99.99,5.37,4.92,4.67,29.09,5.87,6.61,0
09/27/2000,100.12,5.34,4.92,4.67,29.14,5.87,6.61,0
09/26/2000,99.89,5.38,4.93,4.68,29.19,5.88,6.61,0
09/25/2000,100.09,5.33,4.93,4.68,29.25,5.88,6.61,0
09/22/2000,100.2,5.31,4.94,4.69,29.3,5.89,6.61,0
09/21/2000,99.87,5.38,4.94,4.69,29.27,5.89,6.61,0
09/20/2000,99.78,5.39,4.94,4.69,29.29,5.89,6.61,0
09/19/2000,99.69,5.4,4.95,4.7,29.36,5.9,6.61,0
09/18/2000,99.58,5.42,4.95,4.7,29.37,5.9,6.61,0
09/15/2000,99.77,5.38,4.96,4.7,29.43,5.91,6.61,0
09/14/2000,99.67,5.4,4.96,4.7,29.45,5.91,6.61,0
09/13/2000,99.52,5.42,4.96,4.7,29.45,5.91,6.61,0
09/12/2000,99.37,5.45,4.97,4.71,29.51,5.92,6.61,0
09/11/2000,99.34,5.45,4.97,4.71,29.54,5.92,6.61,0
09/08/2000,99.43,5.43,4.97,4.72,29.58,5.93,6.61,0
09/07/2000,99.35,5.44,4.98,4.72,29.6,5.93,6.61,0
09/06/2000,99.46,5.42,4.98,4.72,29.65,5.93,6.61,0
09/05/2000,99.7,5.36,4.99,4.74,29.78,5.94,6.61,0
09/04/2000,99.56,5.38,4.99,4.74,29.78,5.94,6.61,0
09/01/2000,99.28,5.44,4.87,4.61,28.39,5.79,7,0
08/31/2000,98.97,5.5,4.87,4.61,28.37,5.79,7,0
08/30/2000,99.05,5.48,4.87,4.62,28.41,5.8,7,0
08/29/2000,99.13,5.45,4.88,4.63,28.51,5.8,7,0
08/28/2000,99.2,5.43,4.87,4.62,28.48,5.81,7,0
08/25/2000,99.25,0,0,0,0,0,0,0
08/24/2000,99.23,5.42,4.87,4.62,28.54,5.81,7,0
08/23/2000,99.05,5.46,5.87,4.62,28.54,5.82,7,0
08/22/2000,98.94,5.47,4.88,4.63,28.61,5.82,7,0
08/21/2000,99.02,5.45,4.89,4.63,28.65,5.83,7,0
08/18/2000,99.22,5.41,4.89,4.64,28.71,5.83,7,0
08/17/2000,99.1,5.43,4.89,4.64,28.72,5.83,7,0
08/16/2000,99.16,5.41,4.89,4.64,28.76,5.83,7,0
08/15/2000,99.38,5.36,4.9,4.66,28.88,5.84,7,0
08/14/2000,99.33,5.36,4.91,4.66,28.9,5.85,7,0
08/11/2000,99.53,0,0,0,0,0,0,0
08/10/2000,99.6,5.3,4.91,4.67,29,5.85,7,0
08/09/2000,99.44,0,0,0,0,0,0,0
08/08/2000,99.49,5.31,4.92,4.68,29.1,5.86,7,0
08/07/2000,99.46,5.33,4.93,4.68,29.14,5.87,7,0
08/04/2000,99.39,0,0,0,0,0,0,0
08/03/2000,99.37,5.33,4.93,4.68,29.17,5.87,7,0
08/02/2000,99.4,5.32,4.94,4.69,29.2,5.87,7,0
08/01/2000,99.33,5.32,4.94,4.69,29.29,5.88,7.02,0
07/31/2000,99.14,5.36,4.95,4.69,29.29,5.89,7.02,0
07/28/2000,99.22,5.34,4.95,4.7,29.33,5.89,7.02,0
07/27/2000,99.26,5.33,4.95,4.7,29.37,5.89,7.02,0
07/26/2000,99.1,0,0,0,0,0,0,0
07/25/2000,98.99,0,0,0,0,0,0,0
07/24/2000,98.93,5.38,4.95,4.69,29.36,5.91,7.02,0
07/21/2000,98.84,5.4,4.95,4.69,29.37,5.91,7.02,0
07/20/2000,98.63,0,0,0,0,0,0,0
07/19/2000,98.43,5.48,4.95,4.69,29.36,5.91,7.02,0
07/18/2000,98.65,5.43,4.96,4.71,29.49,5.92,7.02,0
07/17/2000,98.61,5.43,4.96,4.71,29.51,5.92,7.02,0
07/14/2000,98.79,5.39,4.97,4.71,29.57,5.93,7.02,0
07/13/2000,98.78,5.39,4.97,4.72,29.6,5.93,7.02,0
07/12/2000,98.9,5.36,4.97,4.72,29.65,5.93,7.02,0
07/11/2000,98.73,5.39,4.98,4.72,29.68,5.94,7.02,0
07/10/2000,98.71,5.39,4.98,4.73,29.7,5.94,7.02,0
07/07/2000,98.58,5.41,4.98,4.73,29.71,5.95,7.02,0
07/06/2000,98.87,5.35,4.99,4.73,29.79,5.95,7.02,0
07/05/2000,98.7,5.38,4.99,4.73,29.79,5.95,7.02,0
07/04/2000,98.62,5.39,5,4.74,29.87,5.96,7.02,0
07/03/2000,98.74,5.36,5.08,4.82,30.74,6.05,7.16,0
06/30/2000,99.05,5.36,5.08,4.82,30.74,6.05,7.16,0
06/29/2000,98.58,5.36,5.08,4.82,30.74,6.05,7.16,0
06/28/2000,98.71,5.36,5.08,4.82,30.74,6.05,7.16,0
06/27/2000,98.52,5.36,5.08,4.82,30.74,6.05,7.16,0
06/26/2000,98.43,5.36,5.08,4.82,30.74,6.05,7.16,0
06/23/2000,98.53,5.36,5.08,4.82,30.74,6.05,7.16,0
06/22/2000,98.67,5.36,5.08,4.82,30.74,6.05,7.16,0
06/21/2000,98.99,5.36,5.08,4.82,30.74,6.05,7.16,0
06/20/2000,99.21,5.36,5.08,4.82,30.74,6.05,7.16,0
06/19/2000,99.39,5.36,5.08,4.82,30.74,6.05,7.16,0
06/16/2000,99.14,5.36,5.08,4.82,30.74,6.05,7.16,0
06/15/2000,99.06,5.36,5.08,4.82,30.74,6.05,7.16,0
06/14/2000,98.95,5.36,5.08,4.82,30.74,6.05,7.16,0
06/13/2000,98.66,5.36,5.08,4.82,30.74,6.05,7.16,0
06/12/2000,98.75,0,0,0,0,0,0,0
06/09/2000,98.7,5.36,5.08,4.82,30.74,6.05,7.16,0
06/08/2000,99.19,5.36,5.08,4.82,30.74,6.05,7.16,0
06/07/2000,99.19,5.36,5.08,4.82,30.74,6.05,7.16,0
06/06/2000,99.17,5.36,5.08,4.82,30.74,6.05,7.16,0
06/05/2000,99.12,5.36,5.08,4.82,30.74,6.05,7.16,0
06/02/2000,98.75,5.36,5.08,4.82,30.74,6.05,7.16,0
06/01/2000,98.58,5.31,5.08,4.82,30.76,6.05,7.12,0
05/31/2000,98.42,5.34,5.08,4.82,30.76,6.05,7.12,0
05/30/2000,98.54,5.31,5.09,4.83,30.87,6.06,7.12,0
05/29/2000,98.45,5.33,5.09,4.84,30.89,6.06,7.12,0
05/26/2000,98.28,5.36,5.09,4.84,30.89,6.06,7.12,0
05/25/2000,97.86,5.44,5.1,4.83,30.85,6.07,7.12,0
05/24/2000,97.81,5.45,5.1,4.83,30.87,6.07,7.12,0
05/23/2000,97.49,5.51,5.1,4.84,30.9,6.08,7.12,0
05/22/2000,97.3,5.55,5.11,4.84,30.9,6.08,7.12,0
05/19/2000,97.25,5.55,5.11,4.84,30.92,6.08,7.12,0
05/18/2000,97.26,5.55,5.11,4.84,30.95,6.09,7.12,0
05/17/2000,97.63,5.47,5.12,4.85,31.05,6.09,7.12,0
05/16/2000,97.6,5.47,5.12,4.86,31.13,6.1,7.12,0
05/15/2000,97.45,5.5,5.13,4.86,31.13,6.1,7.12,0
05/12/2000,97.51,5.48,5.13,4.86,31.18,6.1,7.12,0
05/11/2000,97.89,5.39,5.13,4.87,31.27,6.1,7.12,0
05/10/2000,97.79,5.41,5.14,4.87,31.28,6.11,7.12,0
05/09/2000,97.54,5.46,5.13,4.87,31.26,6.12,7.12,0
05/08/2000,97.52,5.46,5.13,4.87,31.28,6.12,7.12,0
05/05/2000,97.42,5.48,5.14,4.87,31.3,6.12,7.12,0
05/04/2000,97.48,0,0,0,0,0,0,0
05/03/2000,98.03,5.34,5.15,4.88,31.46,6.13,7.12,0
05/02/2000,98.25,5.27,5,4.75,29.99,5.95,7.15,0
04/28/2000,98.25,5.27,5.01,4.76,30.02,5.95,7.15,0
04/27/2000,98.3,5.25,5.01,4.76,30.08,5.96,7.15,0
04/26/2000,98.11,5.29,5.01,4.76,30.08,5.96,7.15,0
04/25/2000,98.26,5.25,5.02,4.77,30.14,5.97,7.15,0
04/21/2000,98.4,0,0,0,0,0,0,0
04/20/2000,98.38,5.22,5.02,4.78,30.25,5.98,7.15,0
04/19/2000,98.44,5.2,4.94,4.69,29.72,5.98,7.15,0
04/18/2000,98.47,5.19,4.95,4.7,29.81,5.99,7.15,0
04/17/2000,98.67,5.14,4.95,4.71,29.87,5.99,7.15,0
04/14/2000,98.66,5.14,4.95,4.71,29.9,6,7.15,0
04/13/2000,98.59,5.15,4.96,4.71,29.92,6,7.15,0
04/12/2000,98.66,5.13,4.95,4.71,29.91,6,7.15,0
04/11/2000,98.84,5.08,4.96,4.72,30.03,6.01,7.15,0
04/10/2000,98.67,5.12,4.96,4.72,30.03,6.01,7.15,0
04/07/2000,98.48,5.16,4.97,4.72,30.03,6.01,7.15,0
04/06/2000,98.66,5.12,4.97,4.73,30.09,6.02,7.15,0
04/05/2000,98.76,5.09,4.97,4.73,30.14,6.02,7.15,0
04/04/2000,98.55,5.13,4.98,4.74,30.19,6.03,7.15,0
04/03/2000,98.37,5.14,4.74,4.51,27.48,5.73,7.51,0
03/31/2000,98.36,5.14,4.74,4.51,27.51,5.73,7.51,0
03/30/2000,98.03,5.21,4.74,4.51,27.48,5.74,7.51,0
03/29/2000,98.11,5.19,4.75,4.51,27.52,5.74,7.51,0
03/28/2000,98.02,5.2,4.75,4.52,27.59,5.75,7.51,0
03/27/2000,98.06,5.19,4.76,4.52,27.63,5.75,7.51,0
03/24/2000,98.33,5.12,4.76,4.53,27.7,5.75,7.51,0
03/23/2000,98.29,5.13,4.76,4.53,27.72,5.75,7.51,0
03/22/2000,98.2,5.15,4.75,4.52,27.65,5.76,7.51,0
03/21/2000,98.18,5.14,4.76,4.53,27.73,5.77,7.51,0
03/20/2000,98.06,5.17,4.77,4.53,27.74,5.77,7.51,0
03/17/2000,97.96,5.19,4.77,4.53,27.75,5.77,7.51,0
03/16/2000,97.67,5.25,4.77,4.53,27.73,5.77,7.51,0
03/15/2000,97.69,5.24,4.77,4.53,27.76,5.78,7.51,0
03/14/2000,97.66,5.24,4.78,4.54,27.84,5.78,7.51,0
03/13/2000,97.74,5.22,4.78,4.55,27.88,5.79,7.51,0
03/10/2000,97.75,5.21,4.79,4.55,27.91,5.79,7.51,0
03/09/2000,97.46,5.27,4.79,4.55,27.89,5.79,7.51,0
03/08/2000,97.38,5.29,4.79,4.55,27.91,5.8,7.51,0
03/07/2000,97.19,5.32,4.8,4.55,27.96,5.8,7.51,0
03/06/2000,97.19,5.32,4.8,4.56,27.99,5.81,7.51,0
03/03/2000,97.02,5.35,4.8,4.56,27.99,5.81,7.51,0
03/02/2000,97,5.36,4.8,4.56,28.02,5.81,7.51,0
03/01/2000,97.11,5.28,4.68,4.45,26.61,5.63,7.5,0
02/29/2000,96.96,5.3,4.69,4.46,26.67,5.64,7.5,0
02/28/2000,96.92,5.31,4.69,4.46,26.69,5.64,7.5,0
02/25/2000,97.18,5.25,4.7,4.46,26.76,5.64,7.5,0
02/24/2000,96.94,5.3,4.66,4.43,26.56,5.64,7.5,0
02/23/2000,97.03,5.28,4.67,4.43,26.6,5.65,7.5,0
02/22/2000,96.8,5.32,4.67,4.44,26.65,5.65,7.5,0
02/21/2000,96.5,5.39,4.67,4.44,26.63,5.66,7.5,0
02/18/2000,96.27,5.44,4.68,4.43,26.62,5.66,7.5,0
02/17/2000,96.41,0,0,0,0,0,0,0
02/16/2000,96.23,5.43,4.68,4.44,26.68,5.67,7.5,0
02/15/2000,96.38,5.38,4.69,4.45,26.78,5.68,7.5,0
02/14/2000,96.18,5.42,4.69,4.45,26.78,5.68,7.5,0
02/11/2000,96.16,5.44,4.69,4.45,26.77,5.68,7.5,0
02/10/2000,96.42,5.37,4.7,4.46,26.84,5.68,7.5,0
02/09/2000,96.47,0,0,0,0,0,0,0
02/08/2000,96.41,5.37,4.71,4.47,26.95,5.69,7.5,0
02/07/2000,96.4,5.36,4.71,4.47,26.98,5.7,7.5,0
02/04/2000,96.9,5.25,4.72,4.48,27.09,5.7,7.5,0
02/03/2000,96.61,5.31,4.72,4.48,27.07,5.7,7.5,0
02/02/2000,96.78,5.27,4.72,4.48,27.12,5.7,7.5,0
02/01/2000,96.32,5.35,4.71,4.47,26.91,5.68,7.48,0
01/31/2000,96.26,5.36,4.71,4.47,26.93,5.68,7.48,0
01/28/2000,96.04,5.41,4.71,4.47,26.92,5.68,7.48,0
01/27/2000,96.45,5.31,4.72,4.48,27.01,5.69,7.48,0
01/26/2000,96.59,5.28,4.7,4.47,26.97,5.69,7.48,0
01/25/2000,96.44,5.3,4.7,4.46,26.97,5.7,7.48,0
01/24/2000,96.31,5.33,4.7,4.46,26.97,5.7,7.48,0
01/21/2000,96.3,5.33,4.7,4.47,27,5.7,7.48,0
01/20/2000,96.23,5.34,4.71,4.47,27.02,5.71,7.48,0
01/19/2000,96.14,5.36,4.71,4.47,27.03,5.71,7.48,0
01/18/2000,96.27,5.32,4.72,4.48,27.14,5.72,7.48,0
01/17/2000,96.39,5.29,4.72,4.48,27.18,5.72,7.48,0
01/14/2000,96.55,5.25,4.73,4.49,27.24,5.72,7.48,0
01/13/2000,96.42,5.27,4.73,4.49,27.24,5.73,7.48,0
01/12/2000,96.38,5.28,4.73,4.49,27.27,5.73,7.48,0
01/11/2000,96.81,5.17,4.73,4.5,27.34,5.74,7.48,0
01/10/2000,96.98,5.13,4.73,4.5,27.39,5.74,7.48,0
01/07/2000,96.54,5.23,4.73,4.5,27.35,5.74,7.48,0
01/06/2000,96.39,5.26,4.73,4.5,27.35,5.74,7.48,0
01/05/2000,96.47,5.24,4.74,4.5,27.39,5.75,7.48,0
01/04/2000,96.21,5.29,4.74,4.51,27.43,5.76,7.48,0
01/03/2000,96.76,5.16,4.74,4.5,27.46,5.76,7.62,0
12/31/1999,97.02,5.1,4.74,4.51,27.53,5.76,7.62,0
12/30/1999,97.02,5.1,4.71,4.48,27.35,5.77,7.62,0
12/29/1999,97.07,5.08,4.71,4.48,27.38,5.77,7.62,0
12/28/1999,97.14,5.06,4.72,4.49,27.48,5.78,7.62,0
12/27/1999,97.12,0,0,0,0,0,0,0
12/24/1999,97.29,0,0,0,0,0,0,0
12/23/1999,97.32,5.01,4.73,4.5,27.59,5.79,7.62,0
12/22/1999,97.19,5.03,4.73,4.51,27.6,5.79,7.62,0
12/21/1999,97.01,0,0,0,0,0,0,0
12/20/1999,97.14,5.03,4.74,4.52,27.7,5.8,7.62,0
12/17/1999,97.3,4.99,4.75,4.52,27.76,5.8,7.62,0
12/16/1999,97.87,0,0,0,0,0,0,0
12/15/1999,97.96,4.84,4.76,4.54,27.93,5.81,7.62,0
12/14/1999,98.07,4.81,4.77,4.55,28.03,5.82,7.62,0
12/13/1999,98.25,0,0,0,0,0,0,0
12/10/1999,98.05,0,0,0,0,0,0,0
12/09/1999,97.84,0,0,0,0,0,0,0
12/08/1999,97.9,4.83,4.78,4.56,28.12,5.83,7.62,0
12/07/1999,97.93,4.82,4.79,4.57,28.21,5.84,7.62,0
12/06/1999,97.41,4.93,4.78,4.56,28.15,5.84,7.62,0
12/03/1999,97.05,0,0,0,0,0,0,0
12/02/1999,97.39,4.93,4.79,4.57,28.2,5.84,7.62,0
12/01/1999,97.3,4.73,4.8,4.58,28.41,5.85,7.61,0
11/30/1999,97.08,4.77,4.81,4.59,28.45,5.86,7.61,0
11/29/1999,96.98,4.79,4.81,4.59,28.46,5.86,7.61,0
11/26/1999,97,4.78,4.81,4.59,28.5,5.86,7.61,0
11/25/1999,97.24,4.73,4.82,4.6,28.56,5.86,7.61,0
11/24/1999,97.36,4.69,4.82,4.62,28.62,5.87,7.61,0
11/23/1999,97.39,4.66,4.83,4.62,28.73,5.88,7.61,0
11/22/1999,97.49,4.66,4.83,4.62,28.75,5.88,7.61,0
11/19/1999,97.67,4.61,4.84,4.62,28.81,5.88,7.61,0
11/18/1999,97.66,4.61,4.84,4.63,28.84,5.88,7.61,0
11/17/1999,98.09,4.51,4.85,4.64,28.94,5.89,7.61,0
11/16/1999,98.18,4.49,4.86,4.65,29.04,5.89,7.61,0
11/15/1999,98.14,4.49,4.86,4.65,29.07,5.9,7.61,0
11/12/1999,97.99,4.52,4.86,4.65,29.07,5.9,7.61,0
11/11/1999,97.65,0,0,0,0,0,0,0
11/10/1999,97.77,4.57,4.86,4.65,29.09,5.91,7.61,0
11/09/1999,97.82,4.55,4.87,4.66,29.19,5.91,7.61,0
11/08/1999,97.47,4.62,4.87,4.66,29.15,5.92,7.61,0
11/05/1999,97.36,4.64,4.88,4.66,29.16,5.92,7.61,0
11/04/1999,97.01,4.72,4.88,4.66,29.13,5.92,7.61,0
11/03/1999,97.14,4.72,4.88,4.66,29.16,5.93,7.61,0
11/02/1999,96.9,4.74,4.89,4.66,29.22,5.93,7.61,0
11/01/1999,96.87,4.84,4.93,4.71,29.68,5.99,7.45,0
10/29/1999,96.69,4.88,4.94,4.71,29.67,5.99,7.45,0
10/28/1999,96.21,4.98,4.93,4.7,29.62,5.99,7.45,0
10/27/1999,95.73,5.08,4.93,4.7,29.57,5.99,7.45,0
10/26/1999,95.63,5.1,4.94,4.7,29.63,6,7.45,0
10/25/1999,95.83,5.05,4.95,4.71,29.7,6.01,7.45,0
10/22/1999,95.85,5.04,4.95,4.71,29.73,6.01,7.45,0
10/21/1999,95.6,0,0,0,0,0,0,0
10/20/1999,95.62,5.09,4.95,4.71,29.75,6.01,7.45,0
10/19/1999,95.73,5.06,4.96,4.72,29.85,6.02,7.45,0
10/18/1999,95.81,5.04,4.97,4.73,29.9,6.02,7.45,0
10/15/1999,95.55,5.01,4.97,4.73,22.94,6.03,7.45,0
10/14/1999,96.12,5.01,4.97,4.73,29.94,6.03,7.45,0
10/13/1999,96.53,4.9,4.98,4.75,30.14,6.04,7.45,0
10/12/1999,96.58,4.9,4.98,4.75,30.14,6.04,7.45,0
10/11/1999,96.73,4.86,4.99,4.75,30.2,6.05,7.45,0
10/08/1999,96.91,4.82,4.99,4.76,30.26,6.05,7.45,0
10/07/1999,96.74,4.86,4.99,4.76,30.26,6.05,7.45,0
10/06/1999,96.8,4.84,4.99,4.76,30.3,6.06,7.45,0
10/05/1999,96.92,4.81,5,4.77,30.41,6.06,7.45,0
10/04/1999,96.76,4.84,5.01,4.77,30.41,6.07,7.45,0
10/01/1999,97.4,4.81,4.9,4.68,29.21,5.9,7.3,0
09/30/1999,97.41,4.81,4.9,4.68,29.21,5.9,7.3,0
09/29/1999,97.4,4.82,4.91,4.68,29.24,5.9,7.3,0
09/28/1999,97.54,4.78,4.92,4.69,29.35,5.91,7.3,0
09/27/1999,97.9,4.7,4.9,4.68,29.34,5.91,7.3,0
09/24/1999,97.93,4.69,4.9,4.69,29.38,5.91,7.3,0
09/23/1999,97.33,4.82,4.9,4.68,29.3,5.92,7.3,0
09/22/1999,97.37,4.8,4.91,4.68,29.34,5.92,7.3,0
09/21/1999,97.28,4.81,4.91,4.69,29.41,5.93,7.3,0
09/20/1999,97.62,4.74,4.92,4.7,29.5,5.93,7.3,0
09/17/1999,97.47,4.77,4.92,4.7,29.5,5.93,7.3,0
09/16/1999,97.06,4.85,4.92,4.69,29.46,5.93,7.3,0
09/15/1999,96.95,4.88,4.92,4.7,29.47,5.94,7.3,0
09/14/1999,97.22,4.81,4.93,4.71,29.61,5.95,7.3,0
09/13/1999,97.15,4.82,4.94,4.71,29.62,5.95,7.3,0
09/10/1999,97.23,4.8,4.94,4.71,29.67,5.95,7.3,0
09/09/1999,97.29,4.79,4.94,4.72,29.7,5.95,7.3,0
09/08/1999,97.28,4.78,4.95,4.72,29.73,5.96,7.3,0
09/07/1999,97.73,4.68,4.96,4.74,29.9,5.96,7.3,0
09/06/1999,97.92,4.64,4.96,4.74,29.96,5.97,7.3,0
09/03/1999,97.44,4.74,4.96,4.74,29.91,5.97,7.3,0
09/02/1999,97.62,4.69,4.96,4.74,29.97,5.97,7.3,0
09/01/1999,97.75,4.56,4.97,4.75,30.02,5.98,7.3,0
08/31/1999,97.86,4.63,4.98,4.76,30.13,5.98,7.3,0
08/30/1999,98.11,4.58,4.98,4.76,30.2,5.99,7.3,0
08/27/1999,98.31,4.53,4.99,4.77,30.26,5.99,7.3,0
08/26/1999,98.65,4.46,4.98,4.77,30.28,5.99,7.3,0
08/25/1999,98.48,4.49,4.98,4.77,30.28,5.99,7.3,0
08/24/1999,98.21,4.54,4.99,4.77,30.33,6,7.3,0
08/23/1999,98.48,4.48,4.99,4.78,30.4,6.01,7.3,0
08/20/1999,98.18,4.54,4.99,4.78,30.38,6.01,7.3,0
08/19/1999,98.1,4.55,5,4.78,30.4,6.01,7.3,0
08/18/1999,98.1,4.55,5,4.78,30.42,6.01,7.3,0
08/17/1999,97.56,4.66,5,4.78,30.42,6.02,7.3,0
08/16/1999,97.62,4.65,5.01,4.78,30.46,6.03,7.3,0
08/13/1999,97.51,4.67,5.01,4.79,30.47,6.03,7.3,0
08/12/1999,97.48,4.67,5.01,4.79,30.49,6.03,7.3,0
08/11/1999,97.2,4.73,5.01,4.79,30.48,6.03,7.3,0
08/10/1999,96.83,4.8,5.02,4.79,30.5,6.04,7.3,0
08/09/1999,96.82,4.8,5.02,4.79,30.53,6.04,7.3,0
08/06/1999,97.25,4.63,5.03,4.8,30.63,6.05,7.3,0
08/05/1999,97.39,4.67,5.03,4.81,30.69,6.05,7.3,0
08/04/1999,97.71,4.6,5.04,4.81,30.77,6.05,7.3,0
08/03/1999,97.37,4.66,5.04,4.82,30.8,6.06,7.3,0
08/02/1999,97.67,4.61,5.04,4.81,30.81,6.07,7.43,0
07/30/1999,98.43,4.44,5.04,4.83,30.97,6.07,7.43,0
07/29/1999,98.71,4.38,5.05,4.84,31.05,6.07,7.43,0
07/28/1999,98.9,4.34,5.05,4.84,31.11,6.08,7.43,0
07/27/1999,98.95,4.32,5.04,4.84,31.1,6.08,7.43,0
07/26/1999,98.8,4.35,5.05,4.84,31.1,6.09,7.43,0
07/23/1999,98.77,0,0,0,0,0,0,0
07/22/1999,99.03,4.3,5.05,4.85,31.2,6.09,7.43,0
07/21/1999,98.72,4.36,5.05,4.84,31.18,6.1,7.43,0
07/20/1999,98.24,4.45,5.06,4.84,31.19,6.1,7.43,0
07/19/1999,98.06,4.49,5.06,4.84,31.19,6.11,7.43,0
07/16/1999,97.96,4.51,5.06,4.85,31.2,6.11,7.43,0
07/15/1999,98.94,4.3,5.07,4.86,31.4,6.11,7.43,0
07/14/1999,98.74,4.34,5.07,4.86,31.39,6.11,7.43,0
07/13/1999,98.44,4.39,5.08,4.87,31.43,6.12,7.43,0
07/12/1999,98.03,4.48,5.08,4.86,31.39,6.13,7.43,0
07/09/1999,98.3,4.42,5.09,4.87,31.47,6.13,7.43,0
07/08/1999,98.23,0,0,0,0,0,0,0
07/07/1999,98.5,4.37,5.09,4.88,31.56,6.13,7.43,0
07/06/1999,98.73,4.31,5.1,4.89,31.7,6.14,7.43,0
07/05/1999,99.07,4.24,5.11,4.9,31.79,6.14,7.43,0
07/02/1999,98.86,4.28,5.11,4.9,31.78,6.15,7.43,0
07/01/1999,99.52,4.14,5.11,4.9,31.82,6.13,7.46,0
06/30/1999,99.14,0,0,0,0,0,0,0
06/29/1999,99.01,4.23,5.11,4.91,31.85,6.14,7.46,0
06/28/1999,98.76,4.28,5.12,4.91,31.84,6.15,7.46,0
06/25/1999,98.75,4.28,5.12,4.91,31.86,6.15,7.46,0
06/24/1999,99.45,4.14,5.13,4.92,32.02,6.15,7.46,0
06/23/1999,99.68,4.09,5.13,4.93,32.09,6.15,7.46,0
06/22/1999,99.93,4.03,5.14,4.94,32.22,6.16,7.46,0
06/21/1999,100.48,3.92,5.15,4.95,32.35,6.17,7.46,0
06/18/1999,100.51,3.91,5.15,4.96,32.38,6.17,7.46,0
06/17/1999,100.22,3.96,5.15,4.95,32.36,6.17,7.46,0
06/16/1999,100.09,3.99,5.15,4.95,32.37,6.17,7.46,0
06/15/1999,100,4,5.16,4.96,32.45,6.18,7.46,0
06/14/1999,99.87,4.02,5.16,4.96,32.46,6.19,7.46,0
06/11/1999,99.86,4.02,5.17,4.97,32.48,6.19,7.46,0
06/10/1999,100.3,3.93,5.17,4.97,32.59,6.19,7.46,0
06/09/1999,100.63,3.86,5.18,4.98,32.68,6.19,7.46,0
06/08/1999,100.66,3.94,5.18,4.98,32.7,6.2,7.46,0
06/07/1999,100.19,3.94,5.19,4.99,32.74,6.21,7.47,0
06/04/1999,100.4,3.9,5.19,4.99,32.81,6.21,7.47,0
06/03/1999,100.46,3.89,5.19,5,32.85,6.21,7.47,0
06/02/1999,100.42,3.89,5.19,5,32.87,6.22,7.47,0
06/01/1999,100.94,3.79,5.21,5.02,33.15,6.24,7.51,0
05/31/1999,101.33,3.71,5.22,5.03,33.25,6.24,7.51,0
05/28/1999,101.36,3.7,5.22,5.04,33.29,6.24,7.51,0
05/27/1999,101.58,3.66,5.23,5.04,33.36,6.25,7.51,0
05/26/1999,101.72,3.63,5.23,5.05,33.41,6.25,7.51,0
05/25/1999,101.67,3.67,5.24,5.05,33.46,6.26,7.51,0
05/24/1999,101.44,3.67,5.24,5.05,33.49,6.26,7.51,0
05/21/1999,101.42,3.67,5.24,5.06,33.52,6.26,7.51,0
05/20/1999,101.45,3.67,5.25,5.06,33.55,6.26,7.51,0
05/19/1999,101.29,3.7,5.25,5.06,33.56,6.27,7.51,0
05/18/1999,101.36,3.68,5.26,5.07,33.66,6.28,7.51,0
05/17/1999,101.26,3.69,5.26,5.07,33.67,6.28,7.51,0
05/14/1999,101.8,3.59,5.26,5.08,33.8,6.28,7.51,0
05/13/1999,101.59,3.63,5.27,5.08,33.79,6.28,7.51,0
05/12/1999,101.56,3.64,5.27,5.08,33.81,6.29,7.51,0
05/11/1999,101.56,0,0,0,0,0,0,0
05/10/1999,101.6,3.62,5.28,5.1,33.95,6.3,7.51,0
05/07/1999,101.58,3.62,5.28,5.1,33.98,6.3,7.51,0
05/06/1999,101.81,3.57,5.25,5.07,33.83,6.3,7.51,0
05/05/1999,101.69,3.59,5.25,5.07,33.84,6.31,7.51,0
05/04/1999,101.96,3.53,5.26,5.09,33.99,6.31,7.51,0
05/03/1999,101.89,3.55,5.28,5.09,34.13,6.34,7.56,0
04/30/1999,102.02,3.52,5.28,5.1,34.18,6.34,7.56,0
04/29/1999,101.85,3.55,5.28,5.1,34.18,6.34,7.56,0
04/28/1999,101.97,3.53,5.28,5.1,34.24,6.34,7.56,0
04/27/1999,101.9,3.53,5.29,5.11,34.32,6.35,7.56,0
04/26/1999,101.92,3.53,5.3,5.11,34.36,6.35,7.56,0
04/23/1999,101.81,3.55,5.3,5.12,34.37,6.36,7.56,0
04/22/1999,102,3.52,5.3,5.12,34.42,6.36,7.56,0
04/21/1999,101.92,3.52,5.3,5.12,34.45,6.36,7.56,0
04/20/1999,101.72,3.56,5.23,5.05,33.96,6.37,7.56,0
04/19/1999,101.45,3.61,5.23,5.05,33.94,6.37,7.56,0
04/16/1999,101.56,3.59,5.23,5.05,33.99,6.38,7.56,0
04/15/1999,101.78,3.54,5.24,5.06,34.06,6.38,7.56,0
04/14/1999,101.78,3.54,5.24,5.06,34.09,6.38,7.56,0
04/13/1999,101.92,3.53,5.24,5.06,34.13,6.39,7.56,0
04/12/1999,101.99,3.52,5.24,5.07,34.18,6.39,7.56,0
04/09/1999,101.81,3.55,5.24,5.07,34.17,6.4,7.56,0
04/08/1999,101.5,3.61,5.25,5.06,34.15,6.4,7.56,0
04/07/1999,101.41,3.62,5.25,5.06,34.16,6.4,7.56,0
04/06/1999,101.18,0,0,0,0,0,0,0
04/05/1999,100.97,0,0,0,0,0,0,0
04/02/1999,100.96,0,0,0,0,0,0,0
04/01/1999,100.9,3.64,4.99,4.81,30.91,5.98,7.34,0
03/31/1999,100.72,3.68,4.99,4.81,30.91,5.99,7.34,0
03/30/1999,100.39,3.74,4.99,4.81,30.94,5.99,7.34,0
03/29/1999,100.48,3.71,5.06,4.88,31.35,6.09,7.34,0
03/26/1999,100.57,3.69,5.05,4.87,31.35,6.11,7.34,0
03/25/1999,100.58,3.65,5.05,4.87,31.37,6.12,7.34,0
03/24/1999,100.41,3.69,5.05,4.87,31.37,6.12,7.34,0
03/23/1999,100.38,3.69,5.06,4.88,31.45,6.13,7.34,0
03/22/1999,100.46,3.67,5.06,4.88,31.5,6.13,7.34,0
03/19/1999,100.66,3.63,5.07,4.89,31.56,6.14,7.34,0
03/18/1999,100.6,3.64,5.07,4.89,31.58,6.14,7.34,0
03/17/1999,100.43,3.67,5.07,4.89,31.58,6.14,7.34,0
03/16/1999,100.26,3.7,5.08,4.9,31.64,6.15,7.34,0
03/15/1999,100.24,3.7,5.08,4.9,31.67,6.15,7.34,0
03/12/1999,100.2,3.71,5.08,4.9,31.69,6.15,7.34,0
03/11/1999,99.82,3.78,5.08,4.9,36.66,6.16,7.34,0
03/10/1999,99.81,3.78,5.09,4.9,31.69,6.16,7.34,0
03/09/1999,99.83,3.77,5.09,4.91,31.78,6.17,7.34,0
03/08/1999,99.79,3.78,5.1,4.91,31.8,6.17,7.34,0
03/05/1999,99.37,3.86,5.1,4.91,31.76,6.17,7.34,0
03/04/1999,99.15,3.91,5.1,4.91,31.75,6.18,7.34,0
03/03/1999,99.57,3.82,5.1,4.92,31.86,6.18,7.34,0
03/02/1999,99.49,3.83,5.11,4.92,31.94,6.19,7.34,0
03/01/1999,99.83,3.77,5.04,4.85,31.48,6.06,7.41,0
02/26/1999,99.79,3.77,5.04,4.86,31.51,6.06,7.41,0
02/25/1999,100.3,3.67,5.05,4.87,31.62,6.07,7.41,0
02/24/1999,100.47,3.63,5.05,4.87,31.68,6.07,7.41,0
02/23/1999,100.88,3.62,5.02,4.85,31.57,6.08,7.41,0
02/22/1999,100.66,3.66,5.03,4.85,31.56,6.08,7.41,0
02/19/1999,100.56,0,0,0,0,0,0,0
02/18/1999,100.64,3.66,5.03,4.85,31.62,6.09,7.41,0
02/17/1999,100.43,3.7,5.03,4.85,31.61,6.09,7.41,0
02/16/1999,100.57,3.67,5.04,4.86,31.72,6.1,7.41,0
02/15/1999,100.61,3.66,5.04,4.87,31.76,6.1,7.41,0
02/12/1999,100.96,3.58,5.05,4.88,31.85,6.1,7.41,0
02/11/1999,100.93,3.59,5.05,4.88,31.88,6.1,7.41,0
02/10/1999,100.98,3.57,5.06,4.88,31.92,6.11,7.41,0
02/09/1999,100.75,3.62,5.06,4.89,31.97,6.12,7.41,0
02/08/1999,100.64,3.64,5.06,4.89,31.97,6.12,7.41,0
02/05/1999,100.88,3.58,5.07,4.9,32.11,6.12,7.41,0
02/04/1999,101.06,3.51,5.08,4.9,32.17,6.13,7.41,0
02/03/1999,101.25,3.51,5.08,4.9,32.17,6.13,7.41,0
02/02/1999,101.26,3.5,5.09,4.91,32.27,6.13,7.41,0
02/01/1999,101.37,3.46,5.06,4.89,32,6.1,7.32,0
01/29/1999,101.43,3.44,5.07,4.9,32.04,6.1,7.32,0
01/28/1999,101.45,3.44,5.07,4.9,32.07,6.1,7.32,0
01/27/1999,101.33,3.46,5.07,4.9,32.08,6.11,7.32,0
01/26/1999,101.34,3.45,5.07,4.9,32.08,6.12,7.32,0
01/25/1999,101.4,3.44,5.07,4.9,32.12,6.12,7.32,0
01/22/1999,101.27,3.46,5.07,4.9,32.13,6.12,7.32,0
01/21/1999,101.11,3.49,5.07,4.9,32.13,6.12,7.32,0
01/20/1999,101.08,3.5,5.08,4.9,32.16,6.13,7.32,0
01/19/1999,101.2,3.47,5.08,4.91,32.27,6.13,7.32,0
01/18/1999,101.03,3.5,5.09,4.91,32.27,6.14,7.32,0
01/15/1999,101.12,3.48,5.09,4.92,32.31,6.14,7.32,0
01/14/1999,100.91,3.52,5.09,4.92,32.31,6.14,7.32,0
01/13/1999,100.86,3.53,5.1,4.93,32.41,6.15,7.32,0
01/12/1999,100.4,3.62,5.1,4.92,32.34,6.15,7.32,0
01/11/1999,100.71,3.55,5.09,4.91,32.3,6.16,7.32,0
01/08/1999,100.67,3.56,5.09,4.91,32.33,6.16,7.32,0
01/07/1999,100.56,3.58,5.09,4.92,32.34,6.16,7.32,0
01/06/1999,100.53,3.58,5.09,4.92,32.36,6.16,7.32,0
01/05/1999,100.55,3.6,5.1,4.93,32.46,6.18,7.32,0
01/04/1999,100.4,0,0,0,0,0,0,0
12/31/1998,100,0,0,0,0,0,0,0