Date,Index,Yield,Duration,ModDuration,Convexity,Maturity,CouponRate,QL
12/01/2008,158.71,3.38,5.45,5.27,35.35,6.11,3.91,41
11/28/2008,158.2,3.43,5.45,5.27,35.33,6.12,3.91,52
11/27/2008,157.78,3.48,5.45,5.27,35.32,6.12,3.91,59
11/26/2008,157.99,3.46,5.46,5.27,35.38,6.12,3.91,33
11/25/2008,157.38,3.53,5.46,5.28,35.41,6.13,3.91,38
11/24/2008,157.3,3.53,5.46,5.28,35.43,6.13,3.91,65
11/21/2008,157.63,3.49,5.47,5.28,35.5,6.14,3.91,55
11/20/2008,158.03,3.44,5.47,5.29,35.57,6.14,3.91,46
11/19/2008,156.94,3.57,5.47,5.28,35.49,6.14,3.91,57
11/18/2008,156.55,3.61,5.48,5.29,35.55,6.15,3.91,63
11/17/2008,156.36,3.63,5.48,5.29,35.56,6.15,3.91,43
11/14/2008,156.32,3.64,5.48,5.29,35.59,6.16,3.91,38
11/13/2008,156.44,3.62,5.49,5.3,35.63,6.16,3.91,41
11/12/2008,156.18,3.65,5.49,5.3,35.64,6.16,3.91,64
11/11/2008,156,3.67,5.5,5.3,35.71,6.17,3.91,76
11/10/2008,155.68,3.7,5.5,5.3,35.71,6.17,3.91,46
11/07/2008,155.66,3.7,5.5,5.31,35.74,6.18,3.91,33
11/06/2008,154.89,3.8,5.5,5.3,35.69,6.18,3.91,28
11/05/2008,154.33,3.86,5.5,5.3,35.66,6.18,3.91,12
11/04/2008,153.97,3.9,5.51,5.3,35.72,6.19,3.91,18
11/03/2008,153.56,3.95,5.52,5.31,35.77,6.19,3.91,26
10/31/2008,154.07,3.88,5.52,5.31,35.85,6.2,3.91,26
10/30/2008,153.8,3.92,5.52,5.32,35.86,6.21,3.91,32
10/29/2008,154.21,3.86,5.53,5.32,35.93,6.21,3.91,32
10/28/2008,154.65,3.8,5.54,5.33,36.08,6.21,3.91,43
10/27/2008,154.49,3.82,5.54,5.34,36.09,6.21,3.91,48
10/24/2008,154.59,3.81,5.54,5.34,36.14,6.22,3.91,32
10/23/2008,154.11,3.86,5.54,5.34,36.12,6.22,3.91,48
10/22/2008,153.86,3.89,5.55,5.34,36.12,6.23,3.91,97
10/21/2008,153,3.99,5.53,5.32,35.99,6.23,3.91,96
10/20/2008,152.52,4.05,5.53,5.32,35.97,6.23,3.91,86
10/17/2008,152.71,4.02,5.54,5.32,36.02,6.24,3.91,62
10/16/2008,151.54,4.17,5.54,5.31,35.92,6.24,3.91,58
10/15/2008,151.05,4.23,5.54,5.31,35.9,6.25,3.91,84
10/14/2008,151.11,4.21,5.55,5.32,36,6.25,3.91,85
10/13/2008,151.16,4.2,5.55,5.33,36.04,6.25,3.91,83
10/10/2008,151.99,4.1,5.55,5.34,36.16,6.26,3.91,19
10/09/2008,152.03,4.09,5.55,5.34,36.18,6.26,3.91,81
10/08/2008,153.23,3.94,5.56,5.35,36.34,6.27,3.91,29
10/07/2008,152.98,3.97,5.57,5.36,36.41,6.27,3.91,71
10/06/2008,153.28,3.93,5.57,5.36,36.48,6.27,3.91,61
10/03/2008,152.29,4.05,5.57,5.35,36.4,6.28,3.91,0
10/02/2008,151.44,4.15,5.57,5.35,36.34,6.28,3.91,64
10/01/2008,150.83,4.21,5.33,5.11,33.48,6.01,4.03,69
09/30/2008,150.95,4.19,5.34,5.12,33.59,6.01,4.03,40
09/29/2008,150.89,4.2,5.34,5.13,33.61,6.01,4.03,47
09/26/2008,150.03,4.31,5.34,5.12,33.55,6.02,4.03,30
09/25/2008,149.48,4.38,5.34,5.12,33.53,6.02,4.03,71
09/24/2008,149.68,4.35,5.35,5.12,33.58,6.02,4.03,55
09/23/2008,148.99,4.43,5.33,5.1,33.45,6.03,4.03,69
09/22/2008,148.78,4.46,5.33,5.1,33.45,6.03,4.03,71
09/19/2008,149.85,4.31,5.34,5.12,33.6,6.04,4.03,31
09/18/2008,150.62,4.21,5.34,5.13,33.71,6.04,4.03,18
09/17/2008,150.91,4.17,5.35,5.13,33.77,6.04,4.03,21
09/16/2008,151.51,4.09,5.36,5.15,33.93,6.05,4.03,73
09/15/2008,150.47,4.22,5.36,5.14,33.85,6.05,4.03,13
09/12/2008,150.41,4.22,5.36,5.14,33.88,6.06,4.03,61
09/11/2008,150.99,4.15,5.36,5.15,33.97,6.06,4.03,87
09/10/2008,150.57,4.2,5.36,5.15,33.96,6.06,4.03,91
09/09/2008,150.49,4.2,5.37,5.16,34.04,6.07,4.03,93
09/08/2008,150.63,4.18,5.38,5.16,34.09,6.07,4.03,100
09/05/2008,151.17,4.11,5.38,5.17,34.18,6.08,4.03,91
09/04/2008,150.25,4.23,5.38,5.16,34.11,6.08,4.03,51
09/03/2008,149.88,4.27,5.38,5.16,34.11,6.08,4.03,78
09/02/2008,149.39,4.33,5.39,5.17,34.15,6.09,4.03,22
09/01/2008,150.06,4.24,5.3,5.08,33.11,5.97,4.08,91
08/29/2008,149.34,4.33,5.3,5.08,33.07,5.98,4.08,83
08/28/2008,149.14,4.36,5.3,5.08,33.08,5.98,4.08,100
08/27/2008,149.58,4.3,5.3,5.08,33.16,5.98,4.08,100
08/26/2008,150.41,4.18,5.31,5.1,33.34,5.99,4.08,68
08/25/2008,149.98,4.23,5.31,5.1,33.32,5.99,4.08,32
08/22/2008,149.21,4.33,5.32,5.09,33.27,6,4.08,100
08/21/2008,149.59,4.28,5.32,5.1,33.34,6,4.08,97
08/20/2008,150.43,4.17,5.32,5.11,33.46,6,4.08,100
08/19/2008,150.5,4.15,5.33,5.12,33.56,6.01,4.08,100
08/18/2008,150,4.22,5.33,5.12,33.54,6.01,4.08,100
08/15/2008,149.67,4.26,5.34,5.12,33.54,6.02,4.08,100
08/14/2008,149.65,4.26,5.34,5.12,33.57,6.02,4.08,100
08/13/2008,149.57,4.27,5.34,5.12,33.59,6.02,4.08,100
08/12/2008,149.31,4.29,5.35,5.13,33.65,6.03,4.08,100
08/11/2008,148.97,4.34,5.35,5.13,33.65,6.03,4.08,100
08/08/2008,149.21,4.3,5.35,5.13,33.71,6.04,4.08,91
08/07/2008,148.9,4.34,5.36,5.13,33.7,6.04,4.08,94
08/06/2008,148.01,4.45,5.36,5.13,33.64,6.04,4.08,91
08/05/2008,147.88,4.47,5.36,5.14,33.72,6.04,4.08,43
08/04/2008,147.64,4.49,5.37,5.14,33.73,6.05,4.08,80
08/01/2008,147.57,4.49,5.21,4.99,31.88,5.86,4.14,14
07/31/2008,147.25,4.53,5.21,4.99,31.88,5.86,4.14,53
07/30/2008,146.85,4.58,5.21,4.98,31.86,5.87,4.14,100
07/29/2008,146.46,4.63,5.22,4.99,31.91,5.87,4.14,96
07/28/2008,146.08,4.68,5.2,4.97,31.79,5.87,4.14,100
07/25/2008,145.82,4.71,5.2,4.97,31.79,5.88,4.14,16
07/24/2008,145.55,4.75,5.21,4.97,31.79,5.88,4.14,69
07/23/2008,144.7,4.86,5.21,4.96,31.73,5.89,4.14,100
07/22/2008,144.94,4.82,5.22,4.98,31.85,5.89,4.14,69
07/21/2008,144.74,4.85,5.22,4.98,31.86,5.89,4.14,91
07/18/2008,145.42,4.75,5.22,4.99,31.96,5.9,4.14,100
07/17/2008,146.15,4.65,5.23,4.99,32.07,5.9,4.14,82
07/16/2008,146.58,4.59,5.23,5,32.15,5.91,4.14,100
07/15/2008,146.94,4.53,5.24,5.01,32.28,5.91,4.14,84
07/14/2008,146.43,4.6,5.24,5.01,32.25,5.91,4.14,100
07/11/2008,146.48,4.59,5.24,5.01,32.29,5.92,4.14,88
07/10/2008,146.42,4.59,5.25,5.02,32.31,5.92,4.14,79
07/09/2008,146.27,4.61,5.23,5,32.2,5.92,4.14,100
07/08/2008,146.25,4.61,5.24,5.01,32.29,5.93,4.14,77
07/07/2008,146.18,4.61,5.24,5.01,32.31,5.93,4.14,91
07/04/2008,145.65,4.68,5.24,5.01,32.28,5.94,4.14,100
07/03/2008,145.06,4.76,5.24,5,32.25,5.94,4.14,26
07/02/2008,144.46,4.84,5.24,5,32.22,5.94,4.14,85
07/01/2008,145.16,4.73,5.17,4.93,31.41,5.84,4.15,41
06/30/2008,144.52,4.82,5.16,4.93,31.35,5.85,4.15,99
06/27/2008,145.48,4.68,5.17,4.94,31.48,5.85,4.15,100
06/26/2008,145.12,4.73,5.17,4.94,31.47,5.86,4.15,100
06/25/2008,144.7,4.78,5.17,4.94,31.46,5.86,4.15,56
06/24/2008,144.71,4.77,5.18,4.95,31.55,5.86,4.15,74
06/23/2008,144.63,4.78,5.18,4.95,31.57,5.86,4.15,100
06/20/2008,144.3,4.83,5.19,4.95,31.57,5.87,4.15,91
06/19/2008,143.76,4.9,5.19,4.94,31.54,5.88,4.15,71
06/18/2008,144.23,4.83,5.19,4.95,31.62,5.88,4.15,100
06/17/2008,144.11,4.84,5.2,4.96,31.7,5.88,4.15,100
06/16/2008,143.67,4.9,5.2,4.96,31.68,5.88,4.15,100
06/13/2008,144.14,4.83,5.2,4.96,31.76,5.89,4.15,61
06/12/2008,144.59,4.76,5.21,4.97,31.84,5.89,4.15,46
06/11/2008,145.05,4.7,5.21,4.98,31.92,5.9,4.15,82
06/10/2008,145.09,4.69,5.22,4.98,32,5.9,4.15,86
06/09/2008,145.21,4.67,5.22,4.99,32.04,5.9,4.15,45
06/06/2008,145.68,4.6,5.23,5,32.12,5.91,4.15,71
06/05/2008,145.92,4.56,5.23,5,32.18,5.91,4.15,54
06/04/2008,146.95,4.42,5.24,5.01,32.32,5.92,4.15,52
06/03/2008,146.48,4.48,5.24,5.02,32.36,5.92,4.15,82
06/02/2008,147.02,4.4,5.25,5.03,32.53,5.93,4.15,72
05/30/2008,146.71,4.44,5.26,5.03,32.53,5.94,4.15,90
05/29/2008,146.39,4.48,5.26,5.03,32.53,5.94,4.15,100
05/28/2008,147.09,4.38,5.26,5.04,32.63,5.94,4.15,100
05/27/2008,147.38,4.34,5.27,5.05,32.75,5.95,4.15,87
05/26/2008,147.47,4.32,5.27,5.06,32.8,5.95,4.15,73
05/23/2008,147.55,4.31,5.28,5.06,32.84,5.96,4.15,62
05/22/2008,147.44,4.32,5.28,5.06,32.85,5.96,4.15,91
05/21/2008,147.73,4.28,5.28,5.07,32.92,5.96,4.15,99
05/20/2008,148.14,4.22,5.29,5.08,33.05,5.97,4.15,100
05/19/2008,148.21,4.21,5.3,5.08,33.09,5.97,4.15,83
05/16/2008,148.05,4.23,5.3,5.08,33.1,5.98,4.15,84
05/15/2008,148.08,4.22,5.3,5.09,33.14,5.98,4.15,87
05/14/2008,148.46,4.17,5.3,5.09,33.18,5.98,4.15,100
05/13/2008,148.79,4.12,5.31,5.1,33.31,5.98,4.15,93
05/12/2008,149.42,4.03,5.31,5.11,33.4,5.99,4.15,100
05/09/2008,149.63,4.01,5.32,5.11,33.46,6,4.15,95
05/08/2008,149.05,4.08,5.32,5.11,33.43,6,4.15,68
05/07/2008,148.56,4.14,5.32,5.11,33.4,6,4.15,89
05/06/2008,148.83,4.1,5.33,5.12,33.53,6,4.15,86
05/05/2008,148.34,4.16,5.33,5.12,33.51,6.01,4.15,17
05/02/2008,148.14,4.19,5.32,5.1,33.36,6,4.13,37
04/30/2008,148.57,4.13,5.32,5.11,33.44,6,4.13,80
04/29/2008,148.36,4.16,5.32,5.11,33.45,6.01,4.13,36
04/28/2008,148,4.2,5.33,5.12,33.5,6.01,4.13,100
04/25/2008,148.08,4.18,5.34,5.12,33.57,6.02,4.13,53
04/24/2008,147.98,4.19,5.34,5.12,33.6,6.02,4.13,68
04/23/2008,148.18,4.16,5.34,5.13,33.65,6.02,4.13,91
04/22/2008,147.89,4.19,5.35,5.13,33.71,6.03,4.13,88
04/21/2008,148.28,4.14,5.33,5.12,33.64,6.03,4.13,100
04/18/2008,148.06,4.17,5.34,5.12,33.65,6.04,4.13,100
04/17/2008,148.58,4.1,5.34,5.13,33.73,6.04,4.13,58
04/16/2008,149.34,4,5.34,5.14,33.85,6.04,4.13,100
04/15/2008,149.57,3.96,5.35,5.15,33.97,6.05,4.13,100
04/14/2008,150.05,3.9,5.36,5.16,34.05,6.05,4.13,100
04/11/2008,150.2,3.87,5.36,5.16,34.1,6.06,4.13,78
04/10/2008,149.89,3.91,5.36,5.16,34.09,6.06,4.13,100
04/09/2008,149.25,3.99,5.36,5.16,34.06,6.06,4.13,77
04/08/2008,149.3,3.98,5.37,5.17,34.15,6.06,4.13,75
04/07/2008,149.36,3.97,5.38,5.17,34.19,6.07,4.13,91
04/04/2008,149.75,3.92,5.38,5.18,34.27,6.08,4.13,76
04/03/2008,149.47,3.95,5.38,5.18,34.27,6.08,4.13,52
04/02/2008,149.48,3.95,5.38,5.18,34.3,6.08,4.13,86
04/01/2008,149.53,3.93,5.22,5.02,32.37,5.88,4.19,52
03/31/2008,149.84,3.89,5.22,5.03,32.44,5.88,4.19,91
03/28/2008,149.86,3.88,5.23,5.03,32.47,5.89,4.19,67
03/27/2008,150.04,3.86,5.23,5.04,32.52,5.89,4.19,71
03/26/2008,150.04,3.86,5.23,5.04,32.55,5.89,4.19,68
03/25/2008,150.23,3.82,5.24,5.05,32.66,5.9,4.19,57
03/20/2008,150.86,3.74,5.25,5.06,32.76,5.91,4.19,67
03/19/2008,151.2,3.69,5.25,5.06,32.82,5.91,4.19,53
03/18/2008,151.35,3.67,5.25,5.07,32.87,5.92,4.19,62
03/17/2008,151.77,3.61,5.27,5.08,33.06,5.92,4.19,58
03/14/2008,151.4,3.65,5.27,5.08,33.06,5.93,4.19,62
03/13/2008,151.62,3.62,5.27,5.09,33.11,5.93,4.19,68
03/12/2008,151.23,3.67,5.28,5.09,33.1,5.93,4.19,55
03/11/2008,151.14,3.68,5.28,5.1,33.18,5.94,4.19,42
03/10/2008,151.43,3.64,5.29,5.1,33.25,5.94,4.19,48
03/07/2008,151.17,3.67,5.29,5.1,33.25,5.95,4.19,6
03/06/2008,151.11,3.68,5.29,5.1,33.28,5.95,4.19,26
03/05/2008,151.12,3.67,5.29,5.11,33.31,5.95,4.19,21
03/04/2008,151.34,3.64,5.3,5.12,33.42,5.96,4.19,28
03/03/2008,151.47,3.62,5.31,5.12,33.49,5.96,4.19,44
02/29/2008,151.26,3.65,5.31,5.12,33.5,5.97,4.19,66
02/28/2008,150.23,3.78,5.31,5.12,33.42,5.97,4.19,100
02/27/2008,149.89,3.82,5.31,5.12,33.42,5.97,4.19,45
02/26/2008,149.5,3.86,5.32,5.12,33.47,5.98,4.19,21
02/25/2008,150.08,3.79,5.32,5.13,33.56,5.98,4.19,63
02/22/2008,149.98,3.8,5.33,5.13,33.59,5.99,4.19,82
02/21/2008,149.64,3.84,5.33,5.13,33.58,5.99,4.19,76
02/20/2008,150.15,3.77,5.33,5.14,33.67,5.99,4.19,90
02/19/2008,150.26,3.75,5.34,5.15,33.77,6,4.19,100
02/18/2008,150.27,3.75,5.34,5.15,33.8,6,4.19,100
02/15/2008,150.88,3.67,5.35,5.16,33.9,6.01,4.19,78
02/14/2008,150.33,3.74,5.35,5.16,33.87,6.01,4.19,63
02/13/2008,150.74,3.68,5.35,5.16,33.95,6.01,4.19,87
02/12/2008,150.95,3.65,5.36,5.17,34.06,6.02,4.19,100
02/11/2008,151.5,3.58,5.37,5.18,34.15,6.02,4.19,72
02/08/2008,151.25,3.61,5.37,5.18,34.16,6.03,4.19,97
02/07/2008,151.18,3.61,5.37,5.18,34.18,6.03,4.19,100
02/06/2008,150.7,3.67,5.37,5.18,34.16,6.03,4.19,100
02/05/2008,150.74,3.66,5.38,5.19,34.26,6.03,4.19,100
02/04/2008,149.84,3.78,5.38,5.19,34.2,6.04,4.19,100
02/01/2008,149.96,3.74,5.25,5.07,32.7,5.88,4.23,2
01/31/2008,149.85,3.76,5.26,5.07,32.72,5.89,4.23,75
01/30/2008,149.03,3.86,5.26,5.06,32.66,5.89,4.23,100
01/29/2008,149.26,3.83,5.27,5.07,32.78,5.89,4.23,39
01/28/2008,149.53,3.79,5.25,5.06,32.75,5.89,4.23,45
01/25/2008,148.68,3.9,5.24,5.05,32.62,5.9,4.23,100
01/24/2008,149,3.85,5.25,5.05,32.68,5.91,4.23,34
01/23/2008,149.98,3.72,5.25,5.06,32.81,5.91,4.23,54
01/22/2008,149.57,3.77,5.26,5.07,32.86,5.91,4.23,92
01/21/2008,149.69,3.75,5.26,5.07,32.91,5.91,4.23,100
01/18/2008,149.19,3.82,5.26,5.07,32.88,5.92,4.23,40
01/17/2008,148.83,3.86,5.27,5.07,32.88,5.92,4.23,100
01/16/2008,148.6,3.89,5.27,5.07,32.88,5.93,4.23,88
01/15/2008,148.41,3.91,5.28,5.08,32.96,5.93,4.23,63
01/14/2008,148.17,3.94,5.28,5.08,32.96,5.93,4.23,100
01/11/2008,147.77,3.99,5.28,5.08,32.95,5.94,4.23,89
01/10/2008,147.61,4.01,5.28,5.08,32.97,5.94,4.23,100
01/09/2008,147.63,4.01,5.29,5.08,33,5.95,4.23,88
01/08/2008,147.27,4.05,5.29,5.09,33.05,5.95,4.23,74
01/07/2008,147.33,4.04,5.3,5.09,33.09,5.95,4.23,100
01/04/2008,147.43,4.02,5.3,5.09,33.13,5.96,4.23,51
01/03/2008,146.92,4.09,5.3,5.09,33.11,5.96,4.23,76
01/02/2008,146.06,4.18,5.01,4.81,29.7,5.63,4.41,24
12/31/2007,145.53,4.24,5.02,4.81,29.73,5.63,4.41,0
12/28/2007,145.5,4.25,4.97,4.77,29.46,5.64,4.41,16
12/27/2007,145.33,4.27,4.97,4.77,29.47,5.64,4.41,56
12/24/2007,145.54,4.23,4.98,4.78,29.55,5.65,4.41,0
12/21/2007,145.64,4.21,4.99,4.79,29.65,5.66,4.41,48
12/20/2007,145.67,4.21,4.99,4.79,29.68,5.66,4.41,78
12/19/2007,145.64,4.2,5,4.8,29.76,5.66,4.41,60
12/18/2007,145.39,4.23,5.01,4.8,29.82,5.67,4.41,95
12/17/2007,145.53,4.21,5.01,4.81,29.87,5.67,4.41,95
12/14/2007,145.56,4.2,5.01,4.81,29.9,5.68,4.41,91
12/13/2007,145.46,4.21,5.01,4.81,29.92,5.68,4.41,95
12/12/2007,145.36,4.23,5.02,4.81,29.94,5.68,4.41,85
12/11/2007,145.81,4.16,5.03,4.83,30.07,5.69,4.41,95
12/10/2007,145.9,4.14,5.03,4.83,30.11,5.69,4.41,91
12/07/2007,146.17,4.1,5.03,4.83,30.17,5.7,4.41,95
12/06/2007,146.92,3.99,5.04,4.84,30.28,5.7,4.41,53
12/05/2007,147.08,3.97,5.04,4.85,30.32,5.7,4.41,68
12/04/2007,147.17,3.95,5.05,4.86,30.42,5.71,4.41,100
12/03/2007,146.71,4.01,5.07,4.87,30.57,5.72,4.4,21
11/30/2007,146.36,4.06,5.07,4.87,30.56,5.73,4.4,83
11/29/2007,146.69,4.01,5.07,4.88,30.62,5.73,4.4,65
11/28/2007,146.46,4.04,5.07,4.88,30.63,5.74,4.4,56
11/27/2007,147.15,3.94,5.08,4.89,30.79,5.74,4.4,76
11/26/2007,146.89,3.97,5.09,4.89,30.79,5.74,4.4,92
11/23/2007,146.96,3.96,5.09,4.9,30.83,5.75,4.4,95
11/22/2007,147.1,3.94,5.09,4.9,30.88,5.75,4.4,100
11/21/2007,147.11,3.93,5.1,4.9,30.91,5.76,4.4,83
11/20/2007,146.69,3.99,5.1,4.91,30.95,5.76,4.4,100
11/19/2007,146.58,4,5.11,4.91,30.97,5.76,4.4,90
11/16/2007,146.36,4.03,5.11,4.91,30.98,5.77,4.4,100
11/15/2007,146.12,4.06,5.11,4.91,30.98,5.77,4.4,100
11/14/2007,145.81,4.1,5.11,4.91,30.98,5.78,4.4,100
11/13/2007,146.19,4.04,5.12,4.92,31.11,5.78,4.4,100
11/12/2007,146.25,4.03,5.12,4.93,31.15,5.78,4.4,100
11/09/2007,146.28,4.02,5.13,4.93,31.18,5.79,4.4,68
11/08/2007,145.82,4.08,5.13,4.93,31.16,5.79,4.4,100
11/07/2007,145.69,4.1,5.13,4.93,31.18,5.79,4.4,100
11/06/2007,145.25,4.15,5.14,4.93,31.22,5.8,4.4,100
11/05/2007,145.48,4.12,5.14,4.94,31.28,5.8,4.4,15
11/02/2007,145.42,4.13,5.14,4.94,31.3,5.81,4.4,100
11/01/2007,144.94,4.19,5.15,4.94,31.28,5.81,4.4,100
10/31/2007,144.66,4.23,5.15,4.94,31.28,5.81,4.4,100
10/30/2007,145.08,4.16,5.16,4.95,31.41,5.82,4.4,100
10/29/2007,145.25,4.14,5.16,4.95,31.46,5.82,4.4,100
10/26/2007,145.17,4.15,5.16,4.96,31.48,5.83,4.4,35
10/25/2007,145.43,4.11,5.17,4.96,31.54,5.83,4.4,22
10/24/2007,145.18,4.14,5.17,4.96,31.55,5.83,4.4,57
10/23/2007,144.92,4.17,5.18,4.97,31.61,5.84,4.4,100
10/22/2007,145.03,4.15,5.18,4.97,31.65,5.84,4.4,0
10/19/2007,144.54,4.22,5.16,4.95,31.51,5.85,4.4,93
10/18/2007,144.06,4.28,5.16,4.95,31.49,5.85,4.4,100
10/17/2007,143.38,4.38,5.16,4.95,31.44,5.85,4.4,100
10/16/2007,143.2,4.4,5.16,4.95,31.48,5.85,4.4,100
10/15/2007,143.12,4.4,5.17,4.95,31.5,5.86,4.4,100
10/12/2007,143.3,4.38,5.17,4.95,31.55,5.87,4.4,88
10/11/2007,143.53,4.34,5.17,4.96,31.6,5.87,4.4,100
10/10/2007,143.74,4.31,5.18,4.96,31.66,5.87,4.4,100
10/09/2007,144.03,4.26,5.19,4.97,31.78,5.87,4.4,100
10/08/2007,143.88,4.28,5.19,4.98,31.79,5.88,4.4,100
10/05/2007,143.91,4.27,5.19,4.98,31.82,5.88,4.4,79
10/04/2007,144.2,4.23,5.2,4.98,31.89,5.89,4.4,100
10/03/2007,144.24,4.22,5.2,4.99,31.92,5.89,4.4,43
10/02/2007,143.87,4.27,5.21,4.99,31.97,5.89,4.4,100
10/01/2007,143.76,4.28,5.2,4.99,31.92,5.89,4.41,72
09/28/2007,143.64,4.29,5.2,4.99,31.93,5.9,4.41,33
09/27/2007,143.32,4.34,5.21,4.99,31.93,5.9,4.41,17
09/26/2007,143.32,4.33,5.21,4.99,31.96,5.9,4.41,100
09/25/2007,143.75,4.27,5.22,5,32.1,5.9,4.41,23
09/24/2007,143.5,4.3,5.2,4.98,31.94,5.91,4.41,100
09/21/2007,143.48,4.3,5.2,4.98,31.97,5.92,4.41,88
09/20/2007,143.44,4.3,5.2,4.99,32,5.92,4.41,100
09/19/2007,143.78,4.26,5.2,4.99,32.06,5.92,4.41,100
09/18/2007,144.01,4.22,5.21,5,32.16,5.92,4.41,100
09/17/2007,144.34,4.17,5.21,5.01,32.23,5.93,4.41,100
09/14/2007,144.61,4.13,5.22,5.01,32.29,5.93,4.41,100
09/13/2007,144.3,4.17,5.22,5.01,32.28,5.94,4.41,100
09/12/2007,144.74,4.11,5.22,5.02,32.36,5.94,4.41,100
09/11/2007,144.87,4.08,5.23,5.03,32.47,5.94,4.41,90
09/10/2007,144.8,4.09,5.24,5.03,32.49,5.95,4.41,88
09/07/2007,144.23,4.17,5.24,5.03,32.46,5.95,4.41,20
09/06/2007,143.95,4.2,5.24,5.03,32.46,5.96,4.41,64
09/05/2007,143.7,4.23,5.24,5.03,32.46,5.96,4.41,98
09/04/2007,143.63,4.24,5.25,5.03,32.55,5.96,4.41,12
09/03/2007,143.48,4.25,5.17,4.96,31.57,5.86,4.44,100
08/31/2007,143.28,4.28,5.17,4.96,31.58,5.87,4.44,33
08/30/2007,143.76,4.21,5.17,4.96,31.66,5.87,4.44,89
08/29/2007,143.96,4.18,5.18,4.97,31.71,5.87,4.44,100
08/28/2007,143.62,4.22,5.18,4.97,31.77,5.88,4.44,98
08/27/2007,143.36,4.25,5.19,4.97,31.77,5.88,4.44,65
08/24/2007,143.66,4.21,5.19,4.98,31.83,5.89,4.44,47
08/23/2007,143.42,4.24,5.19,4.98,31.84,5.89,4.44,100
08/22/2007,143.24,4.26,5.19,4.98,31.85,5.89,4.44,47
08/21/2007,144.11,4.14,5.2,5,32.03,5.89,4.44,89
08/20/2007,143.45,4.22,5.21,4.99,31.99,5.9,4.44,97
08/17/2007,143.52,4.21,5.21,5,32.03,5.91,4.44,52
08/16/2007,143.43,4.22,5.21,5,32.05,5.91,4.44,94
08/15/2007,142.72,4.32,5.21,5,32,5.91,4.44,100
08/14/2007,142.02,4.41,5.22,5,32.02,5.91,4.44,100
08/13/2007,142.2,4.38,5.22,5,32.07,5.92,4.44,100
08/10/2007,142.19,4.38,5.22,5,32.1,5.92,4.44,100
08/09/2007,142.02,4.4,5.23,5.01,32.11,5.93,4.44,100
08/08/2007,141.48,4.48,5.23,5,32.08,5.93,4.44,100
08/07/2007,141.94,4.41,5.24,5.02,32.22,5.93,4.44,100
08/06/2007,142.09,4.38,5.24,5.02,32.27,5.94,4.44,100
08/03/2007,142.01,4.39,5.24,5.02,32.29,5.94,4.44,81
08/02/2007,141.64,4.44,5.24,5.02,32.28,5.95,4.44,100
08/01/2007,141.86,4.41,5.26,5.04,32.48,5.96,4.44,69
07/31/2007,141.75,4.41,5.27,5.04,32.57,5.97,4.44,20
07/30/2007,142.09,4.36,5.27,5.05,32.63,5.97,4.44,60
07/27/2007,141.91,4.39,5.27,5.05,32.64,5.98,4.44,63
07/26/2007,141.77,4.4,5.26,5.04,32.59,5.98,4.44,73
07/25/2007,141.31,4.47,5.27,5.04,32.57,5.98,4.44,47
07/24/2007,141.19,4.48,5.26,5.04,32.59,5.99,4.44,88
07/23/2007,141.16,4.48,5.27,5.04,32.61,5.99,4.44,100
07/20/2007,140.96,4.5,5.27,5.04,32.62,6,4.44,100
07/19/2007,140.14,4.62,5.27,5.04,32.56,6,4.44,76
07/18/2007,140.07,4.62,5.27,5.04,32.58,6,4.44,5
07/17/2007,140.01,4.62,5.28,5.05,32.67,6.01,4.44,100
07/16/2007,140.02,4.62,5.28,5.05,32.7,6.01,4.44,76
07/13/2007,140.02,4.62,5.28,5.05,32.73,6.02,4.44,53
07/12/2007,139.96,4.62,5.29,5.05,32.76,6.02,4.44,100
07/11/2007,140.34,4.57,5.29,5.06,32.83,6.02,4.44,70
07/10/2007,140.02,4.61,5.28,5.05,32.75,6.02,4.44,41
07/09/2007,139.51,4.68,5.28,5.04,32.72,6.03,4.44,100
07/06/2007,139.41,4.69,5.28,5.05,32.74,6.04,4.44,100
07/05/2007,139.71,4.64,5.29,5.05,32.81,6.04,4.44,48
07/04/2007,140.01,4.6,5.29,5.06,32.87,6.04,4.44,100
07/03/2007,140.36,4.54,5.3,5.07,33.01,6.04,4.44,37
07/02/2007,140.37,4.54,5.22,4.99,32.07,5.95,4.5,71
06/29/2007,140.21,4.56,5.22,4.99,32.08,5.95,4.5,27
06/28/2007,140.15,4.56,5.22,4.99,32.08,5.96,4.5,100
06/27/2007,140.31,4.54,5.22,5,32.13,5.96,4.5,100
06/26/2007,139.89,4.59,5.23,5,32.17,5.96,4.5,16
06/25/2007,139.87,4.59,5.23,5,32.2,5.97,4.5,63
06/22/2007,139.41,4.66,5.23,5,32.18,5.97,4.5,88
06/21/2007,139.6,4.62,5.24,5,32.23,5.98,4.5,98
06/20/2007,139.39,4.65,5.24,5.01,32.24,5.98,4.5,100
06/19/2007,139.7,4.6,5.25,5.02,32.37,5.98,4.5,100
06/18/2007,139.38,4.64,5.25,5.02,32.36,5.98,4.5,100
06/15/2007,139.29,4.65,5.25,5.02,32.38,5.99,4.5,47
06/14/2007,139.57,4.61,5.26,5.02,32.44,6,4.5,88
06/13/2007,139.3,4.65,5.26,5.02,32.44,6,4.5,100
06/12/2007,139.54,4.61,5.26,5.03,32.54,6,4.5,97
06/11/2007,139.87,4.56,5.27,5.04,32.61,6,4.5,100
06/08/2007,139.83,4.56,5.27,5.04,32.64,6.01,4.5,100
06/07/2007,140.01,4.53,5.27,5.04,32.69,6.01,4.5,100
06/06/2007,140.31,4.49,5.28,5.05,32.75,6.02,4.5,99
06/05/2007,140.21,4.5,5.29,5.06,32.83,6.02,4.5,10
06/04/2007,140.35,4.47,5.29,5.06,32.88,6.02,4.5,74
06/01/2007,140.35,4.47,5.27,5.05,32.67,6,4.5,42
05/31/2007,140.51,4.44,5.27,5.05,32.72,6.01,4.5,58
05/30/2007,140.72,4.41,5.28,5.05,32.77,6.01,4.5,100
05/29/2007,140.69,4.41,5.29,5.06,32.86,6.01,4.5,27
05/28/2007,140.68,4.41,5.29,5.07,32.89,6.02,4.5,0
05/25/2007,140.73,4.4,5.29,5.07,32.93,6.02,4.5,10
05/24/2007,140.87,4.38,5.29,5.07,32.97,6.03,4.5,74
05/23/2007,140.94,4.37,5.3,5.08,33.01,6.03,4.5,100
05/22/2007,141.01,4.35,5.31,5.09,33.11,6.03,4.5,71
05/21/2007,141.05,4.34,5.31,5.09,33.15,6.03,4.5,100
05/18/2007,141.13,4.33,5.31,5.09,33.19,6.04,4.5,59
05/17/2007,141.17,4.32,5.32,5.1,33.23,6.05,4.5,36
05/16/2007,141.16,4.32,5.32,5.1,33.26,6.05,4.5,100
05/15/2007,141.28,4.3,5.31,5.09,33.26,6.05,4.5,100
05/14/2007,141.44,4.27,5.31,5.1,33.31,6.05,4.5,100
05/11/2007,141.98,4.19,5.32,5.11,33.4,6.06,4.5,100
05/10/2007,141.77,4.22,5.32,5.11,33.41,6.06,4.5,100
05/09/2007,141.76,4.22,5.32,5.11,33.44,6.07,4.5,100
05/08/2007,141.83,4.2,5.33,5.12,33.54,6.07,4.5,98
05/07/2007,141.58,4.24,5.33,5.12,33.55,6.07,4.5,40
05/04/2007,141.87,4.19,5.34,5.12,33.61,6.08,4.5,100
05/03/2007,141.61,4.23,5.34,5.12,33.61,6.08,4.5,61
05/02/2007,141.71,4.21,5.29,5.08,33.07,6.02,4.53,91
04/30/2007,141.9,4.18,5.3,5.09,33.18,6.03,4.53,100
04/27/2007,141.51,4.23,5.3,5.09,33.17,6.04,4.53,13
04/26/2007,141.7,4.2,5.31,5.09,33.22,6.04,4.53,99
04/25/2007,141.7,4.19,5.31,5.1,33.29,6.04,4.53,0
04/24/2007,141.76,4.18,5.32,5.11,33.39,6.05,4.53,15
04/23/2007,141.6,4.2,5.32,5.11,33.4,6.05,4.53,89
04/20/2007,141.55,4.21,5.33,5.11,33.42,6.06,4.53,100
04/19/2007,141.73,4.18,5.31,5.09,33.33,6.06,4.53,100
04/18/2007,141.87,4.16,5.31,5.1,33.38,6.06,4.53,100
04/17/2007,141.64,4.18,5.32,5.1,33.44,6.06,4.53,100
04/16/2007,141.53,4.2,5.32,5.11,33.46,6.07,4.53,100
04/13/2007,141.48,4.2,5.32,5.11,33.49,6.08,4.53,87
04/12/2007,141.69,4.17,5.32,5.11,33.52,6.08,4.53,100
04/11/2007,141.88,4.14,5.33,5.11,33.57,6.08,4.53,100
04/10/2007,141.9,4.13,5.33,5.12,33.67,6.08,4.53,100
04/09/2007,142.23,4.08,5.34,5.13,33.74,6.1,4.53,100
04/05/2007,142.23,4.08,5.34,5.13,33.74,6.1,4.53,100
04/04/2007,142.24,4.08,5.34,5.13,33.77,6.1,4.53,80
04/03/2007,142.1,4.1,5.34,5.13,33.78,6.1,4.53,66
04/02/2007,142.14,4.08,5.36,5.15,33.97,6.11,4.53,10
03/30/2007,142.28,4.06,5.36,5.15,34.01,6.12,4.53,21
03/29/2007,142.35,4.05,5.37,5.16,34.05,6.12,4.53,100
03/28/2007,142.47,4.03,5.37,5.16,34.1,6.12,4.53,100
03/27/2007,142.5,4.02,5.38,5.17,34.2,6.12,4.53,72
03/26/2007,142.52,4.01,5.38,5.17,34.23,6.13,4.53,90
03/23/2007,142.65,3.99,5.38,5.18,34.28,6.13,4.53,86
03/22/2007,143.2,3.92,5.39,5.18,34.37,6.14,4.53,100
03/21/2007,143.01,3.94,5.39,5.19,34.38,6.14,4.53,100
03/20/2007,143.07,3.93,5.4,5.19,34.49,6.14,4.53,100
03/19/2007,142.94,3.94,5.4,5.2,34.5,6.15,4.53,100
03/16/2007,143.08,3.92,5.4,5.2,34.55,6.15,4.53,100
03/15/2007,143.19,3.9,5.41,5.2,34.59,6.16,4.53,99
03/14/2007,143.29,3.89,5.41,5.21,34.64,6.16,4.53,100
03/13/2007,143.06,3.91,5.42,5.21,34.71,6.16,4.53,97
03/12/2007,142.94,3.93,5.42,5.22,34.72,6.16,4.53,100
03/09/2007,142.79,3.95,5.42,5.22,34.74,6.17,4.53,100
03/08/2007,142.99,3.92,5.43,5.22,34.79,6.18,4.53,100
03/07/2007,143,3.91,5.43,5.22,34.83,6.18,4.53,100
03/06/2007,142.97,3.91,5.44,5.23,34.92,6.18,4.53,85
03/05/2007,143.09,3.89,5.44,5.24,34.96,6.18,4.53,52
03/02/2007,142.85,3.92,5.44,5.24,34.97,6.19,4.53,6
03/01/2007,142.92,3.91,5.44,5.24,35,6.19,4.53,97
02/28/2007,142.68,3.94,5.45,5.24,35,6.2,4.53,86
02/27/2007,142.46,3.97,5.45,5.25,35.07,6.2,4.53,97
02/26/2007,142.22,4,5.46,5.25,35.08,6.2,4.53,98
02/23/2007,141.81,4.05,5.46,5.25,35.06,6.21,4.53,100
02/22/2007,141.6,4.07,5.46,5.25,35.07,6.21,4.53,100
02/21/2007,141.68,4.06,5.46,5.25,35.11,6.22,4.53,100
02/20/2007,141.53,4.08,5.47,5.26,35.19,6.22,4.53,100
02/19/2007,141.61,4.06,5.47,5.26,35.23,6.22,4.53,100
02/16/2007,141.81,4.03,5.48,5.26,35.28,6.23,4.53,28
02/15/2007,141.76,4.04,5.48,5.27,35.31,6.23,4.53,100
02/14/2007,141.32,4.1,5.48,5.27,35.29,6.23,4.53,56
02/13/2007,141.25,4.1,5.49,5.27,35.38,6.24,4.53,100
02/12/2007,141.28,4.09,5.49,5.28,35.41,6.24,4.53,100
02/09/2007,141.43,4.07,5.5,5.28,35.46,6.25,4.53,100
02/08/2007,141.6,4.05,5.5,5.29,35.52,6.25,4.53,89
02/07/2007,141.79,4.02,5.5,5.29,35.57,6.25,4.53,97
02/06/2007,141.71,4.02,5.51,5.3,35.66,6.26,4.53,75
02/05/2007,141.77,4.01,5.51,5.3,35.7,6.26,4.53,58
02/02/2007,141.33,4.07,5.51,5.3,35.68,6.27,4.53,1
02/01/2007,141.44,4.05,5.43,5.22,34.78,6.16,4.55,21
01/31/2007,141.05,4.11,5.44,5.22,34.77,6.17,4.55,99
01/30/2007,141.04,4.1,5.44,5.23,34.86,6.17,4.55,68
01/29/2007,140.92,4.11,5.45,5.23,34.88,6.17,4.55,99
01/26/2007,141.03,4.1,5.43,5.22,34.81,6.18,4.55,41
01/25/2007,141.3,4.06,5.42,5.21,34.79,6.18,4.55,81
01/24/2007,141.43,4.04,5.42,5.21,34.84,6.19,4.55,100
01/23/2007,141.5,4.02,5.43,5.22,34.94,6.19,4.55,96
01/22/2007,141.42,4.03,5.43,5.22,34.96,6.19,4.55,100
01/19/2007,141.37,4.04,5.44,5.23,34.99,6.2,4.55,21
01/18/2007,141.1,4.07,5.44,5.23,34.99,6.2,4.55,90
01/17/2007,141.46,4.02,5.44,5.23,35.06,6.21,4.55,100
01/16/2007,141.43,4.02,5.45,5.24,35.15,6.21,4.55,100
01/15/2007,141.33,4.03,5.45,5.24,35.17,6.21,4.55,100
01/12/2007,141.31,4.03,5.46,5.25,35.2,6.22,4.55,100
01/11/2007,141.62,3.99,5.46,5.25,35.27,6.22,4.55,100
01/10/2007,141.48,4,5.46,5.25,35.29,6.23,4.55,98
01/09/2007,141.6,3.98,5.47,5.26,35.4,6.23,4.55,100
01/08/2007,141.64,3.97,5.47,5.27,35.44,6.23,4.55,100
01/05/2007,141.53,3.99,5.48,5.27,35.45,6.24,4.55,100
01/04/2007,141.82,3.95,5.48,5.27,35.52,6.24,4.55,27
01/03/2007,141.95,3.93,5.48,5.28,35.57,6.24,4.55,81
01/02/2007,141.81,3.94,5.29,5.09,33.26,6,4.64,90
12/29/2006,141.62,3.96,5.29,5.09,33.27,6.01,4.64,18
12/28/2006,141.64,3.96,5.24,5.04,32.99,6.02,4.64,10
12/27/2006,141.77,3.94,5.24,5.05,33.04,6.02,4.64,31
12/22/2006,141.97,3.9,5.26,5.06,33.18,6.03,4.64,21
12/21/2006,141.94,3.9,5.26,5.06,33.21,6.03,4.64,99
12/20/2006,142.01,3.89,5.26,5.07,33.25,6.04,4.64,79
12/19/2006,141.99,3.88,5.28,5.08,33.4,6.04,4.64,96
12/18/2006,142.23,3.85,5.28,5.08,33.46,6.04,4.64,100
12/15/2006,142.59,3.8,5.28,5.09,33.53,6.05,4.64,86
12/14/2006,142.49,3.81,5.29,5.09,33.55,6.05,4.64,96
12/13/2006,142.75,3.77,5.29,5.1,33.61,6.06,4.64,93
12/12/2006,142.79,3.76,5.3,5.11,33.71,6.06,4.64,100
12/11/2006,142.78,3.76,5.3,5.11,33.74,6.06,4.64,79
12/08/2006,143.08,3.72,5.31,5.11,33.81,6.07,4.64,17
12/07/2006,143.08,3.71,5.31,5.12,33.84,6.07,4.64,100
12/06/2006,143.25,3.69,5.31,5.12,33.89,6.08,4.64,100
12/05/2006,143.45,3.65,5.32,5.13,34.01,6.08,4.64,32
12/04/2006,143.4,3.66,5.32,5.13,34.03,6.08,4.64,93
12/01/2006,143.15,3.69,5.33,5.14,34.07,6.09,4.64,39
11/30/2006,143.12,3.69,5.33,5.14,34.1,6.1,4.64,63
11/29/2006,143.13,3.69,5.33,5.14,34.13,6.1,4.64,94
11/28/2006,143.16,3.68,5.34,5.15,34.23,6.1,4.64,53
11/27/2006,142.84,3.72,5.34,5.15,34.23,6.1,4.64,93
11/24/2006,143.05,3.69,5.35,5.16,34.28,6.11,4.64,32
11/23/2006,142.7,3.74,5.35,5.16,34.27,6.11,4.64,100
11/22/2006,142.88,3.71,5.35,5.16,34.33,6.12,4.64,97
11/21/2006,142.76,3.72,5.36,5.17,34.41,6.12,4.64,99
11/20/2006,142.81,3.71,5.36,5.17,34.44,6.12,4.64,94
11/17/2006,142.6,3.74,5.37,5.17,34.45,6.13,4.64,100
11/16/2006,142.65,3.73,5.37,5.18,34.49,6.13,4.64,100
11/15/2006,142.54,3.74,5.37,5.18,34.51,6.14,4.64,100
11/14/2006,142.79,3.7,5.38,5.19,34.63,6.14,4.64,100
11/13/2006,142.59,3.73,5.38,5.19,34.64,6.14,4.64,96
11/10/2006,142.68,3.72,5.39,5.19,34.68,6.15,4.64,100
11/09/2006,142.36,3.76,5.39,5.19,34.67,6.15,4.64,87
11/08/2006,142.39,3.75,5.39,5.19,34.71,6.16,4.64,100
11/07/2006,142.38,3.75,5.4,5.2,34.8,6.16,4.64,100
11/06/2006,142.1,3.78,5.4,5.2,34.8,6.16,4.64,98
11/03/2006,142.34,3.75,5.4,5.21,34.86,6.17,4.64,65
11/02/2006,142.55,3.72,5.41,5.21,34.92,6.17,4.64,74
11/01/2006,142.59,3.71,5.41,5.22,34.97,6.18,4.64,31
10/31/2006,142.14,3.76,5.42,5.22,35.01,6.18,4.64,77
10/30/2006,141.95,3.79,5.42,5.22,35.02,6.18,4.64,100
10/27/2006,141.87,3.8,5.42,5.22,35.04,6.19,4.64,96
10/26/2006,141.47,3.85,5.42,5.22,35.02,6.19,4.64,36
10/25/2006,141.27,3.87,5.43,5.22,35.03,6.2,4.64,100
10/24/2006,141.36,3.86,5.43,5.23,35.14,6.2,4.64,100
10/23/2006,141.33,3.86,5.44,5.24,35.17,6.2,4.64,100
10/20/2006,141.62,3.82,5.44,5.24,35.23,6.21,4.64,100
10/19/2006,141.6,3.82,5.42,5.22,35.1,6.21,4.64,100
10/18/2006,141.86,3.78,5.42,5.23,35.16,6.21,4.64,100
10/17/2006,141.9,3.77,5.43,5.24,35.26,6.22,4.64,100
10/16/2006,141.67,3.8,5.43,5.23,35.22,6.22,4.64,100
10/13/2006,141.62,3.8,5.43,5.23,35.25,6.23,4.64,53
10/12/2006,141.82,3.77,5.44,5.24,35.31,6.23,4.64,100
10/11/2006,141.8,3.78,5.44,5.24,35.34,6.23,4.64,99
10/10/2006,141.86,3.76,5.45,5.25,35.44,6.24,4.64,100
10/09/2006,142.09,3.73,5.45,5.25,35.5,6.24,4.64,100
10/06/2006,142.29,3.7,5.45,5.26,35.55,6.25,4.64,100
10/05/2006,142.51,3.67,5.46,5.26,35.61,6.25,4.64,100
10/04/2006,142.46,3.67,5.46,5.27,35.64,6.25,4.64,68
10/03/2006,142.3,3.69,5.47,5.27,35.72,6.26,4.64,100
10/02/2006,142.27,3.69,5.25,5.06,33.14,5.98,4.71,11
09/29/2006,142.53,3.65,5.25,5.07,33.2,5.99,4.71,10
09/28/2006,142.49,3.65,5.26,5.07,33.23,5.99,4.71,100
09/27/2006,142.76,3.61,5.26,5.08,33.29,6,4.71,66
09/26/2006,142.68,3.62,5.27,5.08,33.37,6,4.71,92
09/25/2006,142.72,3.61,5.27,5.09,33.41,6,4.71,90
09/22/2006,142.38,3.66,5.25,5.07,33.26,6.01,4.71,100
09/21/2006,141.72,3.75,5.25,5.06,33.21,6.01,4.71,94
09/20/2006,141.81,3.73,5.26,5.07,33.26,6.02,4.71,100
09/19/2006,141.61,3.76,5.26,5.07,33.3,6.02,4.71,100
09/18/2006,141.22,3.81,5.26,5.07,33.28,6.02,4.71,100
09/15/2006,141.74,3.73,5.27,5.08,33.37,6.03,4.71,90
09/14/2006,141.55,3.76,5.27,5.08,33.38,6.03,4.71,100
09/13/2006,141.64,3.74,5.27,5.08,33.42,6.03,4.71,100
09/12/2006,141.32,3.78,5.28,5.09,33.48,6.04,4.71,100
09/11/2006,141.54,3.75,5.28,5.09,33.54,6.04,4.71,100
09/08/2006,141.72,3.72,5.28,5.09,33.59,6.05,4.71,100
09/07/2006,141.22,3.79,5.29,5.09,33.56,6.05,4.71,89
09/06/2006,141.37,3.77,5.29,5.1,33.61,6.05,4.71,59
09/05/2006,141.76,3.71,5.3,5.11,33.75,6.06,4.71,72
09/04/2006,141.93,3.68,5.3,5.11,33.8,6.06,4.71,100
09/01/2006,141.82,3.69,5.23,5.04,32.91,5.97,4.74,60
08/31/2006,141.77,3.7,5.23,5.05,32.93,5.97,4.74,75
08/30/2006,141.61,3.72,5.24,5.05,32.95,5.98,4.74,94
08/29/2006,141.48,3.73,5.24,5.05,33.02,5.98,4.74,59
08/28/2006,141.59,3.71,5.25,5.06,33.07,5.98,4.74,91
08/25/2006,141.57,3.71,5.25,5.06,33.1,5.99,4.74,88
08/24/2006,141.56,3.71,5.25,5.06,33.13,5.99,4.74,72
08/23/2006,141.37,3.74,5.25,5.06,33.14,5.99,4.74,68
08/22/2006,141.38,3.73,5.26,5.07,33.23,6,4.74,87
08/21/2006,140.91,3.79,5.26,5.07,33.21,6,4.74,100
08/18/2006,140.6,3.83,5.27,5.07,33.2,6.01,4.74,53
08/17/2006,140.64,3.83,5.27,5.07,33.24,6.01,4.74,97
08/16/2006,140.44,3.85,5.27,5.07,33.24,6.01,4.74,100
08/15/2006,140.23,3.88,5.28,5.08,33.31,6.02,4.74,96
08/14/2006,139.95,3.91,5.28,5.08,33.31,6.02,4.74,100
08/11/2006,140.21,3.88,5.28,5.09,33.37,6.03,4.74,100
08/10/2006,140.55,3.83,5.29,5.09,33.44,6.03,4.74,100
08/09/2006,140.45,3.84,5.29,5.09,33.46,6.03,4.74,98
08/08/2006,140.62,3.81,5.3,5.1,33.57,6.04,4.74,100
08/07/2006,140.62,3.81,5.3,5.11,33.61,6.04,4.74,100
08/04/2006,140.55,3.81,5.3,5.11,33.63,6.05,4.74,77
08/03/2006,140.1,3.87,5.31,5.11,33.61,6.05,4.74,80
08/02/2006,140.41,3.83,5.31,5.11,33.67,6.05,4.74,100
08/01/2006,140.37,3.82,5.2,5.01,32.42,5.92,4.81,53
07/31/2006,140.38,3.81,5.21,5.01,32.45,5.92,4.81,90
07/28/2006,140.53,3.79,5.21,5.02,32.5,5.93,4.81,99
07/27/2006,140.34,3.82,5.21,5.02,32.51,5.93,4.81,85
07/26/2006,139.95,3.87,5.19,5,32.39,5.93,4.81,100
07/25/2006,140.27,3.82,5.19,5,32.42,5.94,4.81,74
07/24/2006,140.17,3.83,5.19,5,32.44,5.94,4.81,100
07/21/2006,140.13,3.83,5.19,5,32.46,5.95,4.81,100
07/20/2006,139.83,3.87,5.2,5,32.46,5.95,4.81,100
07/19/2006,139.47,3.92,5.2,5,32.45,5.95,4.81,67
07/18/2006,139.62,3.9,5.21,5.01,32.56,5.95,4.81,98
07/17/2006,139.83,3.86,5.21,5.02,32.61,5.96,4.81,100
07/14/2006,139.87,3.86,5.21,5.02,32.65,5.97,4.81,100
07/13/2006,139.41,3.92,5.21,5.02,32.63,5.97,4.81,100
07/12/2006,139.07,3.97,5.22,5.02,32.62,5.97,4.81,100
07/11/2006,139.18,3.94,5.2,5.01,32.58,5.97,4.81,82
07/10/2006,139,3.97,5.21,5.01,32.59,5.98,4.81,90
07/07/2006,139.06,3.96,5.21,5.01,32.63,5.98,4.81,100
07/06/2006,138.77,4,5.21,5.01,32.62,5.99,4.81,97
07/05/2006,138.75,4,5.21,5.01,32.65,5.99,4.81,94
07/04/2006,139.06,3.95,5.22,5.02,32.78,5.99,4.81,100
07/03/2006,138.95,3.95,5.05,4.86,30.78,5.78,4.9,43
06/30/2006,138.94,3.95,5.05,4.86,30.8,5.79,4.9,42
06/29/2006,139.07,3.93,5.06,4.87,30.85,5.8,4.9,99
06/28/2006,138.81,3.96,5.06,4.87,30.85,5.8,4.9,99
06/27/2006,138.8,3.96,5.07,4.87,30.94,5.8,4.9,51
06/26/2006,138.87,3.95,5.07,4.88,30.98,5.8,4.9,100
06/23/2006,138.97,3.93,5.07,4.88,31.02,5.81,4.9,73
06/22/2006,139.22,3.89,5.08,4.89,31.08,5.81,4.9,98
06/21/2006,139.3,3.88,5.08,4.89,31.12,5.82,4.9,100
06/20/2006,139.59,3.83,5.09,4.9,31.24,5.82,4.9,99
06/19/2006,139.63,3.82,5.09,4.91,31.27,5.82,4.9,100
06/16/2006,139.88,3.78,5.1,4.91,31.33,5.83,4.9,85
06/15/2006,139.77,3.8,5.1,4.91,31.35,5.83,4.9,100
06/14/2006,140.14,3.74,5.1,4.92,31.42,5.84,4.9,98
06/13/2006,140.25,3.72,5.11,4.93,31.52,5.84,4.9,100
06/12/2006,139.99,3.75,5.11,4.93,31.52,5.84,4.9,100
06/09/2006,139.9,3.76,5.11,4.93,31.52,5.85,4.9,100
06/08/2006,139.41,3.83,5.11,4.93,31.5,5.85,4.9,87
06/07/2006,139.19,3.86,5.12,4.93,31.5,5.86,4.9,98
06/06/2006,139.21,3.85,5.12,4.93,31.6,5.86,4.9,98
06/05/2006,139.69,3.78,5.13,4.94,31.68,5.86,4.9,44
06/02/2006,139.75,3.77,5.13,4.95,31.72,5.87,4.9,95
06/01/2006,139.3,3.83,5.13,4.94,31.63,5.86,4.9,74
05/31/2006,139.55,3.8,5.13,4.94,31.69,5.87,4.9,48
05/30/2006,139.77,3.76,5.14,4.95,31.8,5.87,4.9,61
05/29/2006,140.02,3.72,5.14,4.96,31.86,5.87,4.9,59
05/26/2006,140.19,3.69,5.15,4.96,31.91,5.88,4.9,100
05/25/2006,140.18,3.69,5.15,4.97,31.94,5.88,4.9,65
05/24/2006,140.14,3.7,5.15,4.97,31.97,5.89,4.9,69
05/23/2006,139.87,3.73,5.16,4.97,32.03,5.89,4.9,98
05/22/2006,139.91,3.72,5.16,4.98,32.06,5.89,4.9,100
05/19/2006,139.44,3.79,5.16,4.97,32.04,5.9,4.9,100
05/18/2006,139.25,3.81,5.17,4.98,32.05,5.9,4.9,75
05/17/2006,138.89,3.86,5.17,4.97,32.04,5.91,4.9,100
05/16/2006,139.11,3.82,5.17,4.98,32.11,5.91,4.9,100
05/15/2006,138.82,3.86,5.17,4.98,32.11,5.91,4.9,100
05/12/2006,138.56,3.9,5.17,4.97,32.08,5.92,4.9,97
05/11/2006,138.42,3.92,5.17,4.98,32.09,5.92,4.9,98
05/10/2006,138.8,3.86,5.18,4.98,32.17,5.92,4.9,100
05/09/2006,138.54,3.89,5.18,4.99,32.23,5.93,4.9,98
05/08/2006,138.71,3.86,5.19,4.99,32.28,5.93,4.9,100
05/05/2006,138.79,3.85,5.19,5,32.32,5.94,4.9,100
05/04/2006,138.5,3.89,5.19,5,32.32,5.94,4.9,100
05/03/2006,138.73,3.86,5.19,5,32.37,5.94,4.9,76
05/02/2006,138.62,3.86,5.17,4.98,32.12,5.91,4.91,100
04/28/2006,138.62,3.86,5.18,4.98,32.15,5.92,4.91,75
04/27/2006,138.33,3.9,5.18,4.98,32.15,5.92,4.91,89
04/26/2006,138.48,3.88,5.18,4.99,32.19,5.93,4.91,100
04/25/2006,138.59,3.85,5.19,5,32.33,5.93,4.91,81
04/24/2006,139,3.79,5.2,5.01,32.41,5.93,4.91,98
04/21/2006,139.09,3.77,5.2,5.01,32.45,5.94,4.91,78
04/20/2006,138.98,3.79,5.2,5.01,32.46,5.94,4.91,99
04/19/2006,138.91,3.8,5.18,4.99,32.3,5.95,4.91,100
04/18/2006,138.8,3.81,5.19,5,32.38,5.95,4.91,100
04/13/2006,138.78,3.81,5.19,5,32.41,5.96,4.91,98
04/12/2006,139.35,3.72,5.2,5.01,32.51,5.96,4.91,100
04/11/2006,139.32,3.73,5.2,5.01,32.53,5.97,4.91,88
04/10/2006,139.09,3.75,5.21,5.02,32.63,5.97,4.91,100
04/07/2006,139.11,3.74,5.21,5.02,32.66,5.98,4.91,100
04/06/2006,139.34,3.71,5.21,5.03,32.72,5.98,4.91,86
04/05/2006,139.25,3.72,5.22,5.03,32.74,5.98,4.91,67
04/04/2006,139.17,3.73,5.22,5.04,32.82,5.99,4.91,100
04/03/2006,139.09,3.72,5.01,4.83,30.34,5.74,5.2,94
03/31/2006,139.48,3.66,5.01,4.83,30.41,5.75,5.2,100
03/30/2006,139.48,3.66,5.01,4.84,30.44,5.75,5.2,92
03/29/2006,139.68,3.63,5.02,4.84,30.49,5.76,5.2,98
03/28/2006,139.87,3.6,5.03,4.85,30.6,5.76,5.2,100
03/27/2006,140.53,3.5,5.03,4.86,30.71,5.76,5.2,78
03/24/2006,140.25,3.54,5.03,4.86,30.7,5.77,5.2,92
03/23/2006,140.41,3.51,5.04,4.87,30.75,5.77,5.2,100
03/22/2006,140.37,3.52,5.04,4.87,30.78,5.77,5.2,100
03/21/2006,140.1,3.55,5.05,4.87,30.84,5.78,5.2,100
03/20/2006,140.17,3.54,5.05,4.88,30.88,5.78,5.2,100
03/17/2006,139.93,3.57,5.05,4.88,30.88,5.79,5.2,76
03/16/2006,140.11,3.54,5.06,4.88,30.93,5.79,5.2,100
03/15/2006,140.19,3.53,5.06,4.89,30.97,5.79,5.2,100
03/14/2006,140.27,3.51,5.07,4.9,31.07,5.8,5.2,100
03/13/2006,140.01,3.55,5.07,4.9,31.07,5.8,5.2,100
03/10/2006,140.03,3.54,5.07,4.9,31.1,5.81,5.2,100
03/09/2006,140.28,3.5,5.08,4.9,31.16,5.81,5.2,100
03/08/2006,140.3,3.5,5.08,4.91,31.19,5.81,5.2,100
03/07/2006,140.42,3.48,5.09,4.92,31.29,5.82,5.2,100
03/06/2006,140.45,3.47,5.09,4.92,31.33,5.82,5.2,100
03/03/2006,140.43,3.47,5.09,4.92,31.36,5.83,5.2,64
03/02/2006,140.72,3.43,5.1,4.93,31.42,5.83,5.2,71
03/01/2006,141.06,3.38,5.1,4.93,31.48,5.83,5.2,90
02/28/2006,141.05,3.37,5.11,4.94,31.57,5.83,5.2,69
02/27/2006,141.06,3.37,5.11,4.94,31.6,5.84,5.2,100
02/24/2006,141.27,3.34,5.11,4.95,31.66,5.84,5.2,100
02/23/2006,141.38,3.32,5.12,4.95,31.7,5.85,5.2,100
02/22/2006,141.65,3.28,5.12,4.96,31.76,5.85,5.2,100
02/21/2006,141.49,3.3,5.13,4.97,31.83,5.85,5.2,100
02/20/2006,141.67,3.27,5.13,4.97,31.88,5.86,5.2,100
02/17/2006,141.41,3.31,5.13,4.97,31.88,5.86,5.2,92
02/16/2006,141.12,3.34,5.14,4.97,31.88,5.87,5.2,100
02/15/2006,141.36,3.31,5.14,4.98,31.94,5.87,5.2,100
02/14/2006,141.1,3.34,5.15,4.98,32,5.87,5.2,100
02/13/2006,141.13,3.33,5.15,4.98,32.04,5.88,5.2,100
02/10/2006,141.48,3.28,5.15,4.99,32.11,5.88,5.2,86
02/09/2006,141.05,3.34,5.16,4.99,32.09,5.89,5.2,100
02/08/2006,141.06,3.34,5.16,4.99,32.12,5.89,5.2,100
02/07/2006,141.17,3.32,5.17,5,32.22,5.89,5.2,100
02/06/2006,141.15,3.32,5.17,5,32.25,5.89,5.2,100
02/03/2006,140.76,3.37,5.17,5,32.24,5.9,5.2,78
02/02/2006,140.68,3.38,5.17,5.01,32.26,5.91,5.2,100
02/01/2006,140.92,3.34,5.17,5,32.27,5.9,5.21,79
01/31/2006,141,3.32,5.18,5.01,32.37,5.91,5.21,100
01/30/2006,140.98,3.33,5.18,5.01,32.39,5.91,5.21,100
01/27/2006,141.2,3.29,5.19,5.02,32.45,5.92,5.21,100
01/26/2006,141.34,3.27,5.17,5.01,32.4,5.92,5.21,100
01/25/2006,141.46,3.25,5.18,5.01,32.45,5.92,5.21,100
01/24/2006,141.62,3.22,5.19,5.02,32.56,5.92,5.21,100
01/23/2006,141.57,3.23,5.19,5.03,32.58,5.93,5.21,85
01/20/2006,141.79,3.2,5.19,5.03,32.64,5.94,5.21,98
01/19/2006,141.85,3.19,5.19,5.03,32.68,5.94,5.21,100
01/18/2006,142.28,3.13,5.2,5.04,32.76,5.94,5.21,98
01/17/2006,142.49,3.09,5.21,5.05,32.87,5.94,5.21,100
01/16/2006,142.39,3.1,5.21,5.05,32.89,5.95,5.21,100
01/13/2006,142.43,3.1,5.21,5.06,32.93,5.95,5.21,100
01/12/2006,142.36,3.1,5.22,5.06,32.95,5.96,5.21,100
01/11/2006,142.14,3.13,5.22,5.06,32.96,5.96,5.21,100
01/10/2006,142.27,3.11,5.23,5.07,33.06,5.96,5.21,100
01/09/2006,142.5,3.08,5.23,5.07,33.12,5.97,5.21,100
01/06/2006,142.4,3.09,5.23,5.08,33.14,5.97,5.21,100
01/05/2006,142.44,3.08,5.23,5.08,33.17,5.98,5.21,35
01/04/2006,142.21,3.11,5.24,5.08,33.18,5.98,5.21,76
01/03/2006,141.55,3.2,5.24,5.08,33.19,5.98,5.21,54
01/02/2006,141.57,3.18,5.02,4.87,30.55,5.71,5.31,95
12/30/2005,141.99,3.12,5.03,4.87,30.63,5.72,5.31,17
12/29/2005,141.81,3.14,4.96,4.81,30.26,5.72,5.31,44
12/28/2005,141.87,3.13,4.97,4.82,30.29,5.72,5.31,78
12/27/2005,141.53,3.18,4.97,4.82,30.34,5.73,5.31,33
12/23/2005,141.46,3.19,4.98,4.82,30.36,5.74,5.31,24
12/22/2005,141.37,3.2,4.98,4.82,30.38,5.74,5.31,78
12/21/2005,141.4,3.19,4.98,4.83,30.42,5.74,5.31,100
12/20/2005,141.58,3.16,4.99,4.84,30.56,5.75,5.31,100
12/19/2005,141.7,3.14,5,4.84,30.6,5.75,5.31,100
12/16/2005,141.77,3.13,5,4.85,30.64,5.76,5.31,100
12/15/2005,141.64,3.14,5,4.85,30.65,5.76,5.31,100
12/14/2005,141.65,3.14,5.01,4.85,30.68,5.76,5.31,100
12/13/2005,141.43,3.17,5.01,4.86,30.75,5.76,5.31,100
12/12/2005,141.34,3.18,5.02,4.86,30.77,5.77,5.31,100
12/09/2005,141.35,3.17,5.02,4.86,30.8,5.78,5.31,48
12/08/2005,141.66,3.13,5.02,4.87,30.86,5.78,5.31,100
12/07/2005,141.76,3.11,5.02,4.87,30.9,5.78,5.31,100
12/06/2005,141.68,3.12,5.03,4.88,30.98,5.78,5.31,100
12/05/2005,141.52,3.14,5.04,4.88,30.99,5.79,5.31,84
12/02/2005,141.49,3.14,5.04,4.88,31.02,5.79,5.31,100
12/01/2005,141.62,3.12,5.03,4.88,30.94,5.79,5.3,95
11/30/2005,141.11,3.19,5.03,4.88,30.91,5.79,5.3,78
11/29/2005,141.38,3.15,5.04,4.89,31.03,5.79,5.3,100
11/28/2005,141.3,3.16,5.04,4.89,31.05,5.79,5.3,100
11/25/2005,141.43,3.14,5.05,4.89,31.1,5.8,5.3,100
11/24/2005,141.47,3.13,5.05,4.9,31.13,5.8,5.3,25
11/23/2005,140.93,3.21,5.05,4.89,31.1,5.81,5.3,100
11/22/2005,140.66,3.24,5.06,4.9,31.16,5.81,5.3,100
11/21/2005,140.41,3.28,5.06,4.9,31.16,5.81,5.3,100
11/18/2005,140.57,3.25,5.06,4.9,31.21,5.82,5.3,53
11/17/2005,141,3.19,5.07,4.91,31.29,5.82,5.3,100
11/16/2005,141.23,3.15,5.07,4.92,31.35,5.83,5.3,100
11/15/2005,140.48,3.25,5.08,4.92,31.35,5.83,5.3,100
11/14/2005,140.71,3.22,5.08,4.92,31.41,5.83,5.3,100
11/11/2005,140.59,3.24,5.08,4.92,31.42,5.84,5.3,100
11/10/2005,140.44,3.26,5.08,4.92,31.44,5.84,5.3,100
11/09/2005,140.54,3.24,5.09,4.93,31.48,5.85,5.3,100
11/08/2005,140.79,3.2,5.1,4.94,31.6,5.85,5.3,100
11/07/2005,140.65,3.22,5.1,4.94,31.61,5.85,5.3,100
11/04/2005,140.97,3.17,5.1,4.95,31.68,5.86,5.3,100
11/03/2005,140.98,3.17,5.11,4.95,31.71,5.86,5.3,98
11/02/2005,140.9,3.18,5.11,4.95,31.73,5.87,5.3,100
11/01/2005,141.29,3.11,5.03,4.88,30.85,5.75,5.34,44
10/31/2005,141.31,3.1,5.03,4.88,30.88,5.76,5.34,95
10/28/2005,141.44,3.08,5.04,4.89,30.93,5.76,5.34,100
10/27/2005,141.56,3.06,5.04,4.89,30.97,5.77,5.34,100
10/26/2005,141.51,3.07,5.03,4.88,30.94,5.77,5.34,100
10/25/2005,142.16,2.97,5.03,4.88,31.02,5.77,5.34,87
10/24/2005,142.56,2.91,5.03,4.89,31.1,5.78,5.34,100
10/21/2005,142.47,2.92,5.04,4.89,31.12,5.78,5.34,100
10/20/2005,142.07,2.98,5.04,4.89,31.1,5.79,5.34,82
10/19/2005,142.39,2.93,5.02,4.88,31.05,5.79,5.34,99
10/18/2005,142.12,2.96,5.03,4.89,31.11,5.79,5.34,100
10/17/2005,142.14,2.96,5.03,4.89,31.14,5.79,5.34,100
10/14/2005,142.26,2.94,5.04,4.89,31.19,5.8,5.34,100
10/13/2005,142.25,2.94,5.04,4.9,31.22,5.81,5.34,100
10/12/2005,142.58,2.89,5.04,4.9,31.28,5.81,5.34,100
10/11/2005,142.67,2.87,5.05,4.91,31.38,5.81,5.34,100
10/10/2005,142.78,2.86,5.06,4.92,31.43,5.81,5.34,100
10/07/2005,142.62,2.88,5.06,4.92,31.44,5.82,5.34,100
10/06/2005,142.77,2.85,5.06,4.92,31.48,5.82,5.34,100
10/05/2005,142.76,2.85,5.06,4.92,31.51,5.83,5.34,100
10/04/2005,142.72,2.85,5.07,4.93,31.6,5.83,5.34,98
10/03/2005,142.65,2.86,5.08,4.93,31.63,5.83,5.34,28
09/30/2005,142.91,2.83,5.08,4.94,31.69,5.84,5.34,69
09/29/2005,142.84,2.83,5.08,4.94,31.71,5.84,5.34,100
09/28/2005,143.06,2.8,5.09,4.95,31.77,5.85,5.34,100
09/27/2005,143.24,2.77,5.09,4.96,31.88,5.85,5.34,91
09/26/2005,143.2,2.78,5.1,4.96,31.9,5.85,5.34,100
09/23/2005,143.66,2.71,5.1,4.97,31.98,5.86,5.34,100
09/22/2005,143.89,2.67,5.09,4.96,31.94,5.86,5.34,100
09/21/2005,143.86,2.68,5.09,4.96,31.97,5.87,5.34,100
09/20/2005,143.59,2.71,5.1,4.96,32.03,5.87,5.34,100
09/19/2005,143.32,2.75,5.1,4.96,32.02,5.87,5.34,100
09/16/2005,143.21,2.76,5.1,4.97,32.04,5.88,5.34,96
09/15/2005,143.35,2.74,5.11,4.97,32.09,5.88,5.34,100
09/14/2005,143.57,2.71,5.11,4.98,32.14,5.89,5.34,100
09/13/2005,143.43,2.72,5.12,4.98,32.22,5.89,5.34,100
09/12/2005,143.39,2.73,5.12,4.99,32.24,5.89,5.34,100
09/09/2005,143.8,2.67,5.13,4.99,32.32,5.9,5.34,100
09/08/2005,143.71,2.68,5.13,4.99,32.34,5.9,5.34,100
09/07/2005,143.59,2.7,5.13,5,32.36,5.9,5.34,100
09/06/2005,143.64,2.68,5.14,5,32.46,5.91,5.34,91
09/05/2005,143.81,2.66,5.14,5.01,32.5,5.91,5.34,100
09/02/2005,143.72,2.67,5.14,5.01,32.52,5.92,5.34,100
09/01/2005,143.53,2.68,5.08,4.95,31.77,5.84,5.34,90
08/31/2005,143.25,2.72,5.08,4.95,31.77,5.84,5.34,62
08/30/2005,142.82,2.78,5.09,4.95,31.81,5.84,5.34,33
08/29/2005,142.92,2.76,5.09,4.96,31.85,5.85,5.34,97
08/26/2005,142.98,2.75,5.1,4.96,31.89,5.85,5.34,96
08/25/2005,142.98,2.75,5.1,4.96,31.92,5.86,5.34,100
08/24/2005,142.84,2.77,5.1,4.97,31.94,5.86,5.34,100
08/23/2005,142.67,2.79,5.11,4.97,32.01,5.86,5.34,100
08/22/2005,142.56,2.8,5.11,4.97,32.02,5.87,5.34,100
08/19/2005,142.65,2.79,5.12,4.98,32.07,5.87,5.34,100
08/18/2005,142.58,2.8,5.12,4.98,32.09,5.88,5.34,100
08/17/2005,142.47,2.81,5.12,4.98,32.11,5.88,5.34,100
08/16/2005,142.29,2.83,5.13,4.99,32.18,5.88,5.34,100
08/15/2005,142.08,2.86,5.13,4.99,32.18,5.88,5.34,100
08/12/2005,141.85,2.89,5.13,4.99,32.19,5.89,5.34,100
08/11/2005,141.55,2.93,5.13,4.99,32.18,5.9,5.34,100
08/10/2005,141.51,2.94,5.14,4.99,32.21,5.9,5.34,100
08/09/2005,141.34,2.95,5.15,5,32.28,5.9,5.34,100
08/08/2005,141.26,2.96,5.15,5,32.3,5.9,5.34,100
08/05/2005,141.28,2.96,5.15,5,32.33,5.91,5.34,100
08/04/2005,141.64,2.91,5.15,5.01,32.41,5.91,5.34,100
08/03/2005,141.56,2.92,5.16,5.01,32.43,5.92,5.34,100
08/02/2005,141.56,2.91,5.17,5.02,32.52,5.92,5.34,100
08/01/2005,141.75,2.89,5.17,5.03,32.6,5.93,5.33,100
07/29/2005,142.19,2.82,5.18,5.03,32.68,5.93,5.33,74
07/28/2005,142.16,2.83,5.18,5.04,32.71,5.94,5.33,91
07/27/2005,142.25,2.81,5.18,5.04,32.75,5.94,5.33,100
07/26/2005,142,2.84,5.16,5.02,32.66,5.94,5.33,58
07/25/2005,142.23,2.81,5.17,5.03,32.72,5.94,5.33,100
07/22/2005,142.11,2.82,5.17,5.03,32.74,5.95,5.33,100
07/21/2005,141.88,2.85,5.17,5.03,32.74,5.96,5.33,100
07/20/2005,141.76,2.87,5.18,5.03,32.76,5.96,5.33,83
07/19/2005,141.78,2.86,5.18,5.04,32.85,5.96,5.33,100
07/18/2005,141.93,2.84,5.19,5.04,32.9,5.96,5.33,100
07/15/2005,141.64,2.88,5.19,5.04,32.9,5.97,5.33,100
07/14/2005,141.72,2.86,5.19,5.05,32.94,5.97,5.33,100
07/13/2005,141.95,2.83,5.2,5.05,32.99,5.98,5.33,100
07/12/2005,142.05,2.81,5.2,5.06,33.1,5.98,5.33,100
07/11/2005,142.12,2.8,5.19,5.04,32.99,5.98,5.33,100
07/08/2005,142.43,2.76,5.19,5.05,33.05,5.99,5.33,100
07/07/2005,142.43,2.75,5.19,5.05,33.09,5.99,5.33,35
07/06/2005,142.08,2.8,5.19,5.05,33.07,6,5.33,100
07/05/2005,142.01,2.81,5.2,5.06,33.16,6,5.33,100
07/04/2005,142.4,2.75,5.21,5.07,33.24,6,5.33,100
07/01/2005,142.75,2.69,5.15,5.01,32.54,5.93,5.39,100
06/30/2005,142.67,2.7,5.15,5.01,32.56,5.93,5.39,100
06/29/2005,142.79,2.68,5.15,5.02,32.6,5.94,5.39,100
06/28/2005,142.54,2.71,5.16,5.02,32.67,5.94,5.39,78
06/27/2005,142.78,2.68,5.16,5.03,32.73,5.94,5.39,100
06/24/2005,142.62,2.7,5.17,5.03,32.74,5.95,5.39,95
06/23/2005,142.49,2.72,5.17,5.03,32.75,5.95,5.39,100
06/22/2005,142.55,2.71,5.17,5.04,32.79,5.95,5.39,100
06/21/2005,142.11,2.76,5.18,5.04,32.83,5.96,5.39,100
06/20/2005,141.38,2.87,5.18,5.03,32.78,5.96,5.39,100
06/17/2005,141.32,2.87,5.18,5.04,32.8,5.97,5.39,100
06/16/2005,141.14,2.89,5.18,5.04,32.81,5.97,5.39,100
06/15/2005,141.53,2.84,5.19,5.04,32.89,5.97,5.39,100
06/14/2005,142.05,2.76,5.2,5.06,33.04,5.98,5.39,100
06/13/2005,142.09,2.75,5.2,5.06,33.08,5.98,5.39,100
06/10/2005,142.19,2.74,5.2,5.06,33.12,5.99,5.39,100
06/09/2005,142.29,2.72,5.2,5.06,33.11,5.99,5.39,41
06/08/2005,142.42,2.71,5.2,5.07,33.16,5.99,5.39,100
06/07/2005,142.17,2.74,5.21,5.07,33.22,6,5.39,100
06/06/2005,141.81,2.78,5.21,5.07,33.21,6,5.39,100
06/03/2005,142.03,2.75,5.21,5.08,33.26,6.01,5.39,100
06/02/2005,141.62,2.81,5.22,5.07,33.25,6.01,5.39,100
06/01/2005,141.54,2.81,5.21,5.06,33.1,5.99,5.4,44
05/31/2005,141.27,2.85,5.21,5.07,33.16,6,5.4,87
05/30/2005,140.89,2.9,5.22,5.07,33.15,6,5.4,100
05/27/2005,140.93,2.89,5.22,5.07,33.19,6.01,5.4,100
05/26/2005,140.85,2.9,5.22,5.07,33.21,6.01,5.4,100
05/25/2005,141.03,2.87,5.22,5.08,33.26,6.01,5.4,100
05/24/2005,140.88,2.89,5.23,5.09,33.33,6.02,5.4,100
05/23/2005,140.5,2.94,5.23,5.08,33.32,6.02,5.4,100
05/20/2005,140.35,2.96,5.24,5.09,33.33,6.03,5.4,100
05/19/2005,140.66,2.92,5.24,5.09,33.4,6.03,5.4,100
05/18/2005,140.75,2.9,5.24,5.09,33.44,6.03,5.4,100
05/17/2005,140.55,2.93,5.25,5.1,33.51,6.04,5.4,100
05/16/2005,140.59,2.92,5.25,5.1,33.55,6.04,5.4,100
05/13/2005,140.63,2.91,5.26,5.11,33.58,6.05,5.4,100
05/12/2005,140.46,2.93,5.25,5.1,33.52,6.05,5.4,100
05/11/2005,140.46,2.93,5.25,5.1,33.55,6.05,5.4,100
05/10/2005,140.28,2.95,5.26,5.11,33.62,6.05,5.4,100
05/09/2005,139.81,3.02,5.26,5.1,33.6,6.06,5.4,100
05/06/2005,139.83,3.01,5.26,5.11,33.63,6.07,5.4,100
05/05/2005,140.07,2.98,5.27,5.11,33.69,6.07,5.4,100
05/04/2005,139.97,2.99,5.27,5.11,33.71,6.07,5.4,100
05/03/2005,140.17,2.96,5.28,5.13,33.83,6.07,5.4,100
05/02/2005,139.98,2.97,5.22,5.07,33.2,6.01,5.43,82
04/29/2005,139.72,3.01,5.23,5.07,33.2,6.02,5.43,100
04/28/2005,139.89,2.98,5.23,5.08,33.25,6.02,5.43,100
04/27/2005,139.78,3,5.23,5.08,33.27,6.02,5.43,100
04/26/2005,139.62,3.01,5.23,5.07,33.27,6.02,5.43,100
04/25/2005,139.47,3.03,5.23,5.08,33.29,6.03,5.43,100
04/22/2005,139.38,3.04,5.23,5.08,33.31,6.04,5.43,100
04/21/2005,139.19,3.07,5.23,5.08,33.32,6.04,5.43,71
04/20/2005,139.37,3.04,5.24,5.08,33.37,6.04,5.43,100
04/19/2005,139.31,3.05,5.21,5.06,33.25,6.04,5.43,100
04/18/2005,139.27,3.05,5.22,5.06,33.28,6.05,5.43,100
04/15/2005,139.06,3.08,5.22,5.06,33.28,6.05,5.43,100
04/14/2005,138.69,3.13,5.22,5.06,33.27,6.06,5.43,100
04/13/2005,138.72,3.12,5.22,5.06,33.31,6.06,5.43,100
04/12/2005,138.51,3.15,5.23,5.07,33.37,6.06,5.43,100
04/11/2005,138.51,3.14,5.23,5.07,33.4,6.07,5.43,100
04/08/2005,138.42,3.16,5.24,5.08,33.42,6.07,5.43,100
04/07/2005,138.45,3.15,5.24,5.08,33.46,6.08,5.43,100
04/06/2005,138.22,3.18,5.24,5.08,33.46,6.08,5.43,100
04/05/2005,138.11,3.19,5.25,5.09,33.54,6.08,5.43,100
04/04/2005,138.05,3.2,5.25,5.09,33.56,6.08,5.43,100
04/01/2005,138.01,3.2,5.25,5.09,33.59,6.09,5.43,30
03/31/2005,137.69,3.25,5.26,5.09,33.59,6.1,5.43,100
03/30/2005,137.24,3.31,5.26,5.09,33.56,6.1,5.43,100
03/29/2005,137.06,3.33,5.26,5.09,33.63,6.1,5.43,100
03/24/2005,137.13,3.32,5.27,5.1,33.67,6.11,5.43,100
03/23/2005,136.9,3.35,5.27,5.1,33.68,6.12,5.43,100
03/22/2005,137.21,3.3,5.27,5.1,33.75,6.12,5.43,100
03/21/2005,136.92,3.34,5.29,5.12,33.87,6.12,5.43,100
03/18/2005,137.03,3.32,5.29,5.12,33.91,6.13,5.43,100
03/17/2005,137.3,3.28,5.29,5.13,33.98,6.13,5.43,100
03/16/2005,137.11,3.3,5.3,5.13,33.98,6.14,5.43,100
03/15/2005,137.18,3.29,5.3,5.14,34.08,6.14,5.43,100
03/14/2005,136.84,3.33,5.31,5.13,34.07,6.14,5.43,100
03/11/2005,136.96,3.32,5.31,5.14,34.12,6.15,5.43,100
03/10/2005,136.97,3.31,5.31,5.14,34.15,6.15,5.43,100
03/09/2005,136.91,3.32,5.31,5.14,34.18,6.16,5.43,100
03/08/2005,137.3,3.26,5.32,5.16,34.32,6.16,5.43,100
03/07/2005,137.45,3.24,5.33,5.16,34.37,6.16,5.43,100
03/04/2005,137.17,3.27,5.33,5.16,34.37,6.17,5.43,100
03/03/2005,136.79,3.33,5.33,5.16,34.35,6.17,5.43,100
03/02/2005,136.5,3.37,5.33,5.16,34.35,6.18,5.43,100
03/01/2005,136.75,3.32,5.34,5.17,34.45,6.18,5.43,67
02/28/2005,136.86,3.31,5.34,5.17,34.5,6.18,5.43,100
02/25/2005,136.69,3.33,5.35,5.17,34.51,6.19,5.43,100
02/24/2005,136.95,3.29,5.35,5.18,34.57,6.19,5.43,100
02/23/2005,137.06,3.27,5.35,5.18,34.62,6.19,5.43,100
02/22/2005,136.85,3.3,5.36,5.19,34.69,6.19,5.43,45
02/21/2005,136.87,3.29,5.36,5.19,34.72,6.2,5.43,100
02/18/2005,136.99,3.27,5.37,5.2,34.77,6.21,5.43,100
02/17/2005,137.41,3.21,5.37,5.2,34.82,6.21,5.43,98
02/16/2005,138,3.13,5.37,5.21,34.93,6.21,5.43,88
02/15/2005,137.87,3.14,5.38,5.21,35.01,6.21,5.43,100
02/14/2005,137.99,3.13,5.38,5.22,35.05,6.22,5.43,100
02/11/2005,138.18,3.1,5.39,5.22,35.11,6.22,5.43,100
02/10/2005,138.29,3.08,5.39,5.23,35.16,6.23,5.43,100
02/09/2005,138.13,3.1,5.39,5.23,35.17,6.23,5.43,100
02/08/2005,137.83,3.14,5.4,5.23,35.23,6.23,5.43,100
02/07/2005,137.86,3.13,5.4,5.24,35.26,6.24,5.43,100
02/04/2005,137.81,3.14,5.4,5.24,35.29,6.24,5.43,100
02/03/2005,137.41,3.19,5.4,5.24,35.27,6.25,5.43,97
02/02/2005,137.7,3.15,5.41,5.24,35.34,6.25,5.43,100
02/01/2005,137.75,3.14,5.43,5.26,35.6,6.27,5.43,77
01/31/2005,137.57,3.16,5.43,5.27,35.61,6.27,5.43,98
01/28/2005,137.61,3.15,5.44,5.27,35.65,6.28,5.43,100
01/27/2005,137.19,3.21,5.44,5.27,35.63,6.28,5.43,100
01/26/2005,137.43,3.17,5.43,5.26,35.63,6.28,5.43,100
01/25/2005,137.76,3.12,5.44,5.28,35.77,6.29,5.43,100
01/24/2005,137.61,3.14,5.44,5.28,35.78,6.29,5.43,100
01/21/2005,137.35,3.18,5.45,5.28,35.78,6.3,5.43,87
01/20/2005,137.33,3.18,5.45,5.28,35.81,6.3,5.43,100
01/19/2005,137.66,3.13,5.45,5.29,35.89,6.3,5.43,100
01/18/2005,137.4,3.16,5.46,5.29,35.95,6.31,5.43,100
01/17/2005,137.55,3.14,5.46,5.3,36,6.31,5.43,100
01/14/2005,137.37,3.16,5.46,5.3,36.01,6.32,5.43,100
01/13/2005,137.41,3.16,5.47,5.3,36.05,6.32,5.43,100
01/12/2005,137.05,3.2,5.47,5.3,36.03,6.32,5.43,100
01/11/2005,137.05,3.2,5.48,5.31,36.13,6.33,5.43,100
01/10/2005,137.08,3.19,5.48,5.31,36.17,6.33,5.43,100
01/07/2005,137.11,3.19,5.48,5.31,36.2,6.34,5.43,100
01/06/2005,136.8,3.23,5.48,5.31,36.19,6.34,5.43,100
01/05/2005,136.38,3.28,5.49,5.31,36.17,6.34,5.43,72
01/04/2005,136.56,3.25,5.49,5.32,36.29,6.34,5.43,87
01/03/2005,136.45,3.22,5.19,5.03,32.75,5.97,5.41,100
12/31/2004,136.34,3.23,5.2,5.03,32.77,5.98,5.41,0
12/30/2004,136.17,3.25,5.2,5.04,32.77,5.98,5.41,37
12/29/2004,136.21,3.25,5.2,5.03,32.77,5.98,5.41,100
12/28/2004,136.84,3.15,5.15,4.99,32.56,5.99,5.41,37
12/27/2004,136.72,3.17,5.15,4.99,32.61,5.99,5.41,46
12/24/2004,136.87,3.14,5.15,5,32.66,6,5.41,0
12/23/2004,136.84,3.14,5.16,5,32.68,6,5.41,100
12/22/2004,136.57,3.18,5.16,5,32.68,6,5.41,100
12/21/2004,136.55,3.18,5.16,5,32.74,6.01,5.41,100
12/20/2004,136.85,3.13,5.17,5.01,32.84,6.01,5.41,100
12/17/2004,136.51,3.18,5.17,5.01,32.83,6.02,5.41,100
12/16/2004,136.95,3.12,5.18,5.02,32.91,6.02,5.41,92
12/15/2004,137.23,3.07,5.18,5.03,32.98,6.02,5.41,100
12/14/2004,136.93,3.11,5.19,5.03,33.03,6.03,5.41,100
12/13/2004,136.87,3.12,5.19,5.03,33.06,6.03,5.41,100
12/10/2004,136.93,3.11,5.19,5.04,33.1,6.04,5.41,81
12/09/2004,136.84,3.12,5.2,5.04,33.11,6.04,5.41,100
12/08/2004,136.4,3.18,5.2,5.04,33.09,6.04,5.41,100
12/07/2004,136.48,3.17,5.21,5.05,33.19,6.04,5.41,100
12/06/2004,136.23,3.2,5.21,5.05,33.19,6.05,5.41,100
12/03/2004,135.8,3.26,5.21,5.04,33.17,6.06,5.41,77
12/02/2004,135.6,3.29,5.21,5.04,33.17,6.06,5.41,100
12/01/2004,135.85,3.25,5.21,5.05,33.24,6.06,5.41,24
11/30/2004,135.65,3.28,5.22,5.06,33.31,6.06,5.41,98
11/29/2004,135.42,3.31,5.22,5.06,33.31,6.07,5.41,100
11/26/2004,135.7,3.26,5.23,5.06,33.38,6.07,5.41,100
11/25/2004,135.7,3.26,5.23,5.06,33.41,6.08,5.41,100
11/24/2004,135.56,3.28,5.23,5.07,33.42,6.08,5.41,100
11/23/2004,135.41,3.3,5.24,5.07,33.49,6.08,5.41,100
11/22/2004,135.33,3.31,5.24,5.07,33.52,6.09,5.41,100
11/19/2004,135.16,3.33,5.24,5.08,33.52,6.09,5.41,88
11/18/2004,134.92,3.36,5.25,5.08,33.53,6.1,5.41,88
11/17/2004,135.16,3.33,5.25,5.08,33.59,6.1,5.41,100
11/16/2004,135.23,3.31,5.26,5.09,33.69,6.1,5.41,100
11/15/2004,135.25,3.31,5.26,5.09,33.72,6.1,5.41,100
11/12/2004,134.98,3.34,5.26,5.09,33.72,6.11,5.41,74
11/11/2004,134.83,3.36,5.27,5.09,33.73,6.12,5.41,100
11/10/2004,134.59,3.4,5.27,5.09,33.73,6.12,5.41,100
11/09/2004,134.42,3.42,5.28,5.1,33.8,6.12,5.41,100
11/08/2004,134.15,3.45,5.28,5.1,33.8,6.12,5.41,100
11/05/2004,134.18,3.45,5.28,5.1,33.83,6.13,5.41,100
11/04/2004,134.55,3.39,5.28,5.11,33.91,6.13,5.41,100
11/03/2004,134.15,3.45,5.29,5.11,33.89,6.14,5.41,100
11/02/2004,134.17,3.44,5.29,5.12,33.99,6.14,5.41,100
11/01/2004,134.3,3.4,5.21,5.03,32.89,6,5.32,92
10/29/2004,134.23,3.41,5.21,5.04,32.92,6.01,5.32,23
10/28/2004,134.01,3.44,5.21,5.04,32.92,6.02,5.32,100
10/27/2004,134.6,3.35,5.21,5.05,33.02,6.02,5.32,100
10/26/2004,134.6,3.34,5.2,5.04,33,6.02,5.32,49
10/25/2004,134.55,3.35,5.21,5.04,33.03,6.02,5.32,100
10/22/2004,134.2,3.4,5.21,5.04,33.01,6.03,5.32,100
10/21/2004,134.23,3.39,5.21,5.04,33.05,6.04,5.32,96
10/20/2004,134.22,3.39,5.21,5.04,33.08,6.04,5.32,100
10/19/2004,133.87,3.44,5.2,5.03,32.98,6.04,5.32,100
10/18/2004,134.04,3.41,5.2,5.03,33.03,6.04,5.32,100
10/15/2004,134.02,3.41,5.21,5.03,33.06,6.05,5.32,98
10/14/2004,133.88,3.43,5.21,5.04,33.07,6.05,5.32,100
10/13/2004,133.67,3.46,5.21,5.04,33.08,6.06,5.32,100
10/12/2004,133.77,3.44,5.22,5.05,33.18,6.06,5.32,100
10/11/2004,133.43,3.49,5.22,5.04,33.17,6.06,5.32,100
10/08/2004,133.46,3.48,5.22,5.05,33.2,6.07,5.32,100
10/07/2004,132.94,3.56,5.22,5.04,33.16,6.07,5.32,100
10/06/2004,133,3.55,5.23,5.05,33.21,6.08,5.32,100
10/05/2004,132.87,3.56,5.24,5.06,33.28,6.08,5.32,66
10/04/2004,132.61,3.6,5.24,5.05,33.28,6.08,5.32,86
10/01/2004,132.74,3.55,5.11,4.93,31.73,5.91,5.23,0
09/30/2004,132.82,3.53,5.11,4.94,31.77,5.91,5.23,0
09/29/2004,132.87,3.52,5.12,4.94,31.8,5.91,5.23,0
09/28/2004,133.1,3.48,5.12,4.95,31.92,5.91,5.23,0
09/27/2004,133.08,3.48,5.13,4.95,31.95,5.92,5.23,0
09/24/2004,132.84,3.52,5.13,4.95,31.95,5.92,5.23,0
09/23/2004,133.17,3.47,5.13,4.96,32.02,5.93,5.23,0
09/22/2004,132.64,3.54,5.11,4.94,31.85,5.93,5.23,0
09/21/2004,132.5,3.56,5.12,4.94,31.92,5.93,5.23,0
09/20/2004,132.57,3.55,5.12,4.95,31.96,5.94,5.23,0
09/17/2004,132.43,3.57,5.13,4.95,31.98,5.94,5.23,0
09/16/2004,132.15,3.61,5.13,4.95,31.97,5.95,5.23,0
09/15/2004,132.19,3.6,5.13,4.95,32.01,5.95,5.23,0
09/14/2004,132.13,3.6,5.14,4.96,32.09,5.95,5.23,0
09/13/2004,132.02,3.62,5.14,4.96,32.11,5.95,5.23,0
09/10/2004,132.24,3.58,5.14,4.97,32.16,5.96,5.23,0
09/09/2004,131.86,3.64,5.15,4.97,32.15,5.97,5.23,0
09/08/2004,131.32,3.72,5.15,4.96,32.11,5.97,5.23,0
09/07/2004,131.43,3.69,5.16,4.97,32.21,5.97,5.23,0
09/06/2004,131.56,3.67,5.16,4.98,32.26,5.97,5.23,0
09/03/2004,131.63,3.66,5.16,4.98,32.3,5.98,5.23,0
09/02/2004,132.24,3.57,5.17,4.99,32.41,5.98,5.23,0
09/01/2004,132.46,3.52,5.15,4.97,32.17,5.95,5.23,0
08/31/2004,132.14,3.57,5.16,4.98,32.22,5.96,5.23,0
08/30/2004,132.11,3.57,5.16,4.98,32.25,5.96,5.23,0
08/27/2004,132.02,3.58,5.16,4.98,32.26,5.97,5.23,0
08/26/2004,131.96,3.59,5.16,4.98,32.29,5.97,5.23,0
08/25/2004,131.81,3.61,5.17,4.99,32.3,5.97,5.23,0
08/24/2004,131.59,3.64,5.17,4.99,32.36,5.98,5.23,0
08/23/2004,131.72,3.62,5.18,5,32.41,5.98,5.23,0
08/20/2004,131.93,3.58,5.18,5,32.47,5.99,5.23,0
08/19/2004,131.84,3.59,5.18,5,32.49,5.99,5.23,0
08/18/2004,132.05,3.56,5.19,5.01,32.54,5.99,5.23,0
08/17/2004,131.85,3.59,5.19,5.01,32.61,6,5.23,0
08/16/2004,131.9,3.57,5.2,5.02,32.65,6,5.23,0
08/13/2004,132.04,3.55,5.2,5.02,32.7,6.01,5.23,0
08/12/2004,131.7,3.6,5.2,5.02,32.68,6.01,5.23,0
08/11/2004,131.64,3.61,5.2,5.02,32.7,6.01,5.23,0
08/10/2004,131.82,3.58,5.21,5.03,32.82,6.01,5.23,0
08/09/2004,131.71,3.59,5.21,5.03,32.84,6.02,5.23,0
08/06/2004,131.72,3.59,5.22,5.04,32.87,6.03,5.23,0
08/05/2004,131.09,3.68,5.22,5.03,32.82,6.03,5.23,0
08/04/2004,130.78,3.72,5.22,5.03,32.81,6.03,5.23,0
08/03/2004,130.71,3.73,5.23,5.04,32.9,6.03,5.23,0
08/02/2004,130.68,3.73,5.24,5.06,33.1,6.06,5.26,0
07/30/2004,130.43,3.77,5.25,5.06,33.1,6.06,5.26,0
07/29/2004,129.98,3.83,5.25,5.05,33.07,6.07,5.26,0
07/28/2004,129.7,3.87,5.25,5.05,33.06,6.07,5.26,0
07/27/2004,129.98,3.82,5.26,5.06,33.19,6.07,5.26,0
07/26/2004,130.08,3.81,5.25,5.06,33.15,6.07,5.26,0
07/23/2004,130.24,3.78,5.25,5.06,33.2,6.08,5.26,0
07/22/2004,130.15,3.79,5.26,5.06,33.22,6.09,5.26,0
07/21/2004,130.09,3.8,5.26,5.07,33.24,6.09,5.26,0
07/20/2004,130.42,3.75,5.27,5.08,33.38,6.09,5.26,0
07/19/2004,130.55,3.72,5.27,5.08,33.43,6.09,5.26,0
07/16/2004,130.59,3.71,5.27,5.08,33.46,6.1,5.26,0
07/15/2004,130.1,3.79,5.27,5.08,33.43,6.1,5.26,0
07/14/2004,130.09,3.79,5.28,5.08,33.46,6.11,5.26,0
07/13/2004,129.94,3.8,5.28,5.09,33.53,6.11,5.26,0
07/12/2004,130.3,3.75,5.29,5.1,33.61,6.11,5.26,0
07/09/2004,130.21,3.76,5.27,5.08,33.49,6.12,5.26,0
07/08/2004,130.19,3.76,5.27,5.08,33.52,6.12,5.26,0
07/07/2004,130.06,3.78,5.28,5.08,33.53,6.13,5.26,0
07/06/2004,130.03,3.77,5.28,5.09,33.62,6.13,5.26,0
07/05/2004,129.92,3.79,5.29,5.09,33.64,6.13,5.26,0
07/02/2004,129.98,3.78,5.29,5.1,33.68,6.14,5.26,0
07/01/2004,129.39,3.82,5.11,4.92,31.46,5.89,5.14,0
06/30/2004,129.23,3.84,5.11,4.92,31.47,5.89,5.14,0
06/29/2004,128.82,3.9,5.12,4.93,31.51,5.45,5.14,0
06/28/2004,129.17,3.84,5.12,4.93,31.59,5.45,5.14,0
06/25/2004,129.31,3.82,5.13,4.94,31.63,5.45,5.14,0
06/24/2004,129.44,3.8,5.13,4.94,31.68,5.45,5.14,0
06/23/2004,128.92,3.88,5.13,4.94,31.65,5.45,5.14,0
06/22/2004,128.96,3.86,5.14,4.95,31.74,5.45,5.14,0
06/21/2004,128.97,3.86,5.14,4.95,31.77,5.45,5.14,0
06/18/2004,128.9,3.87,5.14,4.95,31.8,5.45,5.14,0
06/17/2004,128.52,3.93,5.14,4.95,31.78,5.45,5.14,0
06/16/2004,128.75,3.89,5.15,4.96,31.84,5.45,5.14,0
06/15/2004,128.63,3.9,5.16,4.96,31.91,5.45,5.14,0
06/14/2004,128.34,3.95,5.16,4.96,31.91,5.45,5.14,0
06/11/2004,128.38,3.94,5.16,4.97,31.94,5.45,5.14,0
06/10/2004,128.56,3.91,5.16,4.97,31.99,5.45,5.14,0
06/09/2004,128.86,3.86,5.17,4.98,32.06,5.45,5.14,0
06/08/2004,128.79,3.86,5.18,4.98,32.14,5.45,5.14,0
06/07/2004,128.69,3.88,5.18,4.99,32.16,5.45,5.14,0
06/04/2004,128.65,3.88,5.18,4.99,32.19,5.45,5.14,0
06/03/2004,128.68,3.87,5.18,4.99,32.22,5.45,5.14,0
06/02/2004,128.9,3.84,5.19,5,32.28,5.45,5.14,0
06/01/2004,128.88,3.84,5.21,5.01,32.48,5.46,5.15,0
05/31/2004,128.88,3.83,5.21,5.02,32.51,5.46,5.15,0
05/28/2004,129.31,3.77,5.21,5.02,32.6,5.46,5.15,0
05/27/2004,129.41,3.75,5.22,5.03,32.64,5.46,5.15,0
05/26/2004,129.09,3.8,5.22,5.03,32.63,5.46,5.15,0
05/25/2004,128.9,3.82,5.23,5.03,32.7,5.46,5.15,0
05/24/2004,128.67,3.85,5.23,5.03,32.7,5.46,5.15,0
05/21/2004,129.02,3.8,5.23,5.04,32.78,5.46,5.15,0
05/20/2004,128.69,3.85,5.23,5.04,32.77,5.46,5.15,0
05/19/2004,128.55,3.86,5.24,5.04,32.78,5.47,5.15,0
05/18/2004,128.96,3.8,5.24,5.05,32.92,5.5,5.15,0
05/17/2004,129.03,3.78,5.25,5.06,32.96,5.52,5.15,0
05/14/2004,128.78,3.82,5.25,5.05,32.93,5.52,5.15,0
05/13/2004,128.45,3.87,5.24,5.04,32.88,5.52,5.15,0
05/12/2004,128.73,3.82,5.24,5.04,32.9,5.52,5.15,0
05/11/2004,128.72,3.82,5.25,5.05,33,5.52,5.15,0
05/10/2004,128.81,3.8,5.25,5.06,33.04,5.52,5.15,0
05/07/2004,128.86,3.79,5.25,5.06,33.07,5.52,5.15,0
05/06/2004,129.45,3.7,5.26,5.07,33.18,5.52,5.15,0
05/05/2004,129.84,3.64,5.26,5.08,33.26,5.52,5.15,0
05/04/2004,129.69,3.66,5.27,5.08,33.34,5.52,5.15,0
05/03/2004,129.59,3.64,5.16,4.98,32,5.3,5.04,0
04/30/2004,129.41,3.66,5.16,4.98,32,5.39,5.04,0
04/29/2004,129.47,3.65,5.17,4.98,32.04,5.39,5.04,0
04/28/2004,129.33,3.67,5.17,4.98,32.05,5.39,5.04,0
04/27/2004,129.34,3.66,5.16,4.98,32.04,5.39,5.04,0
04/26/2004,129.33,3.66,5.16,4.98,32.07,5.39,5.04,0
04/23/2004,129.49,3.64,5.16,4.98,32.12,5.51,5.04,0
04/22/2004,129.65,3.61,5.17,4.99,32.17,5.51,5.04,0
04/21/2004,129.35,3.66,5.17,4.99,32.17,5.51,5.04,0
04/20/2004,129.55,3.62,5.14,4.96,32.03,5.51,5.04,0
04/19/2004,129.89,3.56,5.15,4.97,32.11,5.51,5.04,0
04/16/2004,129.81,3.57,5.15,4.97,32.13,5.51,5.04,0
04/15/2004,129.49,3.62,5.15,4.97,32.12,5.51,5.04,0
04/14/2004,129.33,3.64,5.15,4.97,32.13,5.51,5.04,0
04/13/2004,129.62,3.59,5.16,4.98,32.25,5.51,5.04,0
04/08/2004,130.03,3.53,5.17,4.99,32.34,5.51,5.04,0
04/07/2004,130.12,3.51,5.17,4.99,32.38,5.51,5.04,0
04/06/2004,129.98,3.53,5.17,5,32.39,5.51,5.04,0
04/05/2004,129.61,3.58,5.18,5,32.5,5.51,5.04,0
04/02/2004,129.98,3.52,5.19,5.01,32.58,5.51,5.04,0
04/01/2004,130.82,3.34,5.06,4.9,31.01,5.28,4.76,0
03/31/2004,130.87,3.33,5.07,4.9,31.05,5.28,4.76,0
03/30/2004,130.93,3.32,5.07,4.91,31.14,5.28,4.76,0
03/29/2004,130.88,3.32,5.08,4.91,31.17,5.28,4.76,0
03/26/2004,131.53,3.22,5.08,4.92,31.27,5.28,4.76,0
03/25/2004,131.53,3.22,5.08,4.93,31.3,5.28,4.76,0
03/24/2004,131.36,3.24,5.09,4.93,31.31,5.28,4.76,0
03/23/2004,131.03,3.29,5.09,4.93,31.36,5.28,4.76,0
03/22/2004,131.16,3.27,5.1,4.94,31.41,5.28,4.76,0
03/19/2004,131.02,3.29,5.1,4.94,31.42,5.28,4.76,0
03/18/2004,130.93,3.3,5.1,4.94,31.44,5.28,4.76,0
03/17/2004,131.1,3.27,5.11,4.94,31.49,5.28,4.76,0
03/16/2004,130.78,3.32,5.11,4.95,31.55,5.28,4.76,0
03/15/2004,130.8,3.31,5.12,4.95,31.58,5.28,4.76,0
03/12/2004,130.72,3.32,5.12,4.95,31.6,5.28,4.76,0
03/11/2004,130.76,3.31,5.12,4.96,31.63,5.28,4.76,0
03/10/2004,130.59,3.34,5.12,4.96,31.64,5.28,4.76,0
03/09/2004,130.7,3.32,5.13,4.97,31.75,5.28,4.76,0
03/08/2004,130.69,3.31,5.13,4.97,31.78,5.28,4.76,0
03/05/2004,130.29,3.38,5.14,4.97,31.76,5.28,4.76,0
03/04/2004,129.08,3.56,5.13,4.96,31.64,5.28,4.76,0
03/03/2004,129.17,3.55,5.14,4.96,31.68,5.28,4.76,0
03/02/2004,129.61,3.47,5.15,4.98,31.83,5.28,4.76,0
03/01/2004,129.79,3.43,5.12,4.95,31.52,5.27,4.71,0
02/27/2004,129.66,3.45,5.12,4.95,31.53,5.27,4.71,0
02/26/2004,129.53,3.47,5.12,4.95,31.55,5.27,4.71,0
02/25/2004,129.43,3.48,5.13,4.95,31.56,5.27,4.71,0
02/24/2004,129.23,3.51,5.13,4.96,31.63,5.27,4.71,0
02/23/2004,129.02,3.54,5.14,4.96,31.64,5.28,4.71,0
02/20/2004,128.98,3.54,5.14,4.96,31.66,5.28,4.71,0
02/19/2004,128.93,3.55,5.14,4.96,31.68,5.28,4.71,0
02/18/2004,129.44,3.47,5.15,4.97,31.78,5.28,4.71,0
02/17/2004,129.15,3.51,5.15,4.97,31.8,5.28,4.71,0
02/16/2004,128.96,3.54,5.15,4.97,31.81,5.28,4.71,0
02/13/2004,129.2,3.5,5.15,4.98,31.87,5.28,4.71,0
02/12/2004,128.86,3.55,5.16,4.98,31.85,5.28,4.71,0
02/11/2004,128.44,3.61,5.16,4.98,31.83,5.28,4.71,0
02/10/2004,128.61,3.58,5.17,4.99,31.95,5.28,4.71,0
02/09/2004,128.65,3.57,5.17,4.99,31.98,5.28,4.71,0
02/06/2004,128.54,3.59,5.17,4.99,32,5.28,4.71,0
02/05/2004,128.24,3.63,5.17,4.99,31.99,5.28,4.71,0
02/04/2004,128.17,3.64,5.18,4.99,32.01,5.28,4.71,0
02/03/2004,128.02,3.66,5.18,5,32.09,5.28,4.71,0
02/02/2004,127.72,3.7,5.18,4.99,31.96,5.25,4.7,0
01/30/2004,127.64,3.71,5.18,4.99,31.98,5.29,4.7,0
01/29/2004,127.64,3.71,5.18,5,32.01,5.29,4.7,0
01/28/2004,128.32,3.6,5.19,5.01,32.13,5.29,4.7,0
01/27/2004,128.13,3.62,5.19,5.01,32.15,5.29,4.7,0
01/26/2004,128.23,3.61,5.19,5.01,32.2,5.29,4.7,0
01/23/2004,128.57,3.55,5.2,5.02,32.27,5.29,4.7,0
01/22/2004,128.2,3.61,5.2,5.02,32.25,5.29,4.7,0
01/21/2004,128.14,3.61,5.2,5.02,32.28,5.29,4.7,0
01/20/2004,128.12,3.61,5.21,5.03,32.37,5.29,4.7,0
01/19/2004,128.01,3.63,5.21,5.03,32.38,5.29,4.7,0
01/16/2004,128.34,3.57,5.21,5.03,32.45,5.29,4.7,0
01/15/2004,128.05,3.62,5.22,5.03,32.45,5.33,4.7,0
01/14/2004,127.88,3.64,5.22,5.04,32.46,5.33,4.7,0
01/13/2004,128.09,3.6,5.23,5.05,32.58,5.33,4.7,0
01/12/2004,128.1,3.6,5.23,5.05,32.61,5.33,4.7,0
01/09/2004,128.07,3.6,5.22,5.04,32.57,5.33,4.7,0
01/08/2004,127.42,3.7,5.22,5.04,32.52,5.33,4.7,0
01/07/2004,127.25,3.73,5.23,5.04,32.53,5.33,4.7,0
01/06/2004,126.99,3.76,5.23,5.04,32.59,5.33,4.7,0
01/05/2004,126.56,3.82,5.23,5.04,32.57,5.33,4.7,0
01/02/2004,127.02,3.69,5.05,4.87,30.31,5.31,4.53,0
12/31/2003,126.64,3.75,5.05,4.86,30.29,5.31,4.53,0
12/30/2003,126.57,3.76,5.05,4.87,30.31,5.31,4.53,0
12/29/2003,126.91,3.7,5.06,4.88,30.42,5.31,4.53,0
12/24/2003,126.88,3.7,5.01,4.83,30.18,5.31,4.53,0
12/23/2003,126.87,3.7,5.01,4.83,30.19,5.31,4.53,0
12/22/2003,126.8,3.71,5.02,4.84,30.22,5.31,4.53,0
12/19/2003,126.75,3.71,5.03,4.85,30.32,5.31,4.53,0
12/18/2003,126.73,3.71,5.03,4.85,30.4,5.31,4.53,0
12/17/2003,126.75,3.71,5.04,4.86,30.43,5.31,4.53,0
12/16/2003,126.4,3.76,5.04,4.86,30.48,5.31,4.53,0
12/15/2003,126.28,3.77,5.05,4.86,30.49,5.31,4.53,0
12/12/2003,126.31,3.77,5.05,4.87,30.53,5.31,4.53,0
12/11/2003,125.68,3.87,5.05,4.86,30.48,5.31,4.53,0
12/10/2003,125.89,3.83,5.05,4.87,30.54,5.31,4.53,0
12/09/2003,125.75,3.85,5.06,4.87,30.61,5.31,4.53,0
12/08/2003,125.92,3.82,5.06,4.88,30.66,5.31,4.53,0
12/05/2003,125.54,3.88,5.07,4.88,30.64,5.31,4.53,0
12/04/2003,125.19,3.93,5.07,4.87,30.63,5.31,4.53,0
12/03/2003,124.98,3.96,5.07,4.88,30.63,6.24,4.53,0
12/02/2003,124.73,4,5.08,4.88,30.69,6.24,4.53,0
12/01/2003,124.82,3.98,5.08,4.89,30.74,6.2,4.53,0
11/28/2003,125.11,3.93,5.08,4.89,30.8,6.21,4.53,0
11/27/2003,125.03,3.94,5.09,4.89,30.82,6.21,4.53,0
11/26/2003,125.26,3.9,5.09,4.9,30.88,6.21,4.53,0
11/25/2003,125.27,3.9,5.1,4.91,30.97,6.21,4.53,0
11/24/2003,125.54,3.85,5.1,4.91,31.04,6.21,4.53,0
11/21/2003,125.95,3.78,5.11,4.92,31.12,6.21,4.53,0
11/20/2003,125.89,3.79,5.11,4.92,31.14,6.21,4.53,0
11/19/2003,126.02,3.77,5.11,4.93,31.19,6.21,4.53,0
11/18/2003,125.58,3.83,5.12,4.93,31.22,6.21,4.53,0
11/17/2003,125.7,3.81,5.12,4.93,31.27,6.21,4.53,0
11/14/2003,125.31,3.87,5.12,4.93,31.25,6.21,4.53,0
11/13/2003,125.11,3.9,5.13,4.93,31.25,6.21,4.53,0
11/12/2003,124.71,3.96,5.13,4.93,31.23,6.21,4.53,0
11/11/2003,124.65,3.97,5.14,4.94,31.32,6.21,4.53,0
11/10/2003,124.53,3.98,5.14,4.94,31.33,6.21,4.53,0
11/07/2003,124.31,4.02,5.14,4.94,31.34,6.21,4.53,0
11/06/2003,124.66,3.96,5.14,4.95,31.41,6.21,4.53,0
11/05/2003,125,3.9,5.15,4.95,31.48,6.21,4.53,0
11/04/2003,125.2,3.86,5.16,4.96,31.6,6.21,4.53,0
11/03/2003,125.1,3.88,5.16,4.97,31.68,6.25,4.55,0
10/31/2003,125.3,3.84,5.17,4.97,31.73,6.26,4.55,0
10/30/2003,125.14,3.86,5.17,4.98,31.75,6.26,4.55,0
10/29/2003,125.45,3.81,5.17,4.98,31.81,6.26,4.55,0
10/28/2003,125.27,3.84,5.16,4.97,31.8,6.26,4.55,0
10/27/2003,125.29,3.83,5.17,4.98,31.83,6.26,4.55,0
10/24/2003,125.52,3.79,5.17,4.98,31.89,6.26,4.55,0
10/23/2003,125.61,3.78,5.17,4.99,31.93,6.26,4.55,0
10/22/2003,125.73,3.75,5.18,4.99,31.97,6.26,4.55,0
10/21/2003,125.46,3.79,5.16,4.97,31.88,6.26,4.55,0
10/20/2003,125.03,3.86,5.16,4.97,31.86,6.26,4.55,0
10/17/2003,124.96,3.87,5.16,4.97,31.88,6.26,4.55,0
10/16/2003,125.44,3.79,5.17,4.98,31.97,6.26,4.55,0
10/15/2003,125.18,3.83,5.17,4.98,31.97,6.26,4.55,0
10/14/2003,125.33,3.8,5.18,4.99,32.08,6.26,4.55,0
10/13/2003,125.61,3.75,5.18,5,32.15,6.26,4.55,0
10/10/2003,126.03,3.68,5.19,5,32.23,6.26,4.55,0
10/09/2003,125.79,3.72,5.19,5,32.23,6.26,4.55,0
10/08/2003,125.89,3.7,5.19,5.01,32.27,6.26,4.55,0
10/07/2003,126.1,3.66,5.2,5.02,32.39,6.26,4.55,0
10/06/2003,126.08,3.66,5.21,5.02,32.42,6.26,4.55,0
10/03/2003,125.95,3.68,5.21,5.02,32.43,6.26,4.55,0
10/02/2003,126.61,3.57,5.21,5.03,32.55,6.26,4.55,0
10/01/2003,127.5,3.45,5.22,5.04,32.72,6.27,4.65,0
09/30/2003,127.39,3.46,5.22,5.05,32.8,6.28,4.65,0
09/29/2003,126.83,3.54,5.23,5.05,32.76,6.28,4.65,0
09/26/2003,127.08,3.5,5.23,5.05,32.82,6.28,4.65,0
09/25/2003,126.82,3.54,5.23,5.05,32.82,6.28,4.65,0
09/24/2003,126.48,3.59,5.23,5.05,32.8,6.28,4.65,0
09/23/2003,126.49,3.59,5.23,5.04,32.79,6.28,4.65,0
09/22/2003,126.49,3.58,5.23,5.05,32.82,6.28,4.65,0
09/19/2003,126.09,3.64,5.23,5.05,32.8,6.28,4.65,0
09/18/2003,126.04,3.65,5.23,5.05,32.83,6.28,4.65,0
09/17/2003,125.82,3.68,5.23,5.05,32.83,6.28,4.65,0
09/16/2003,125.77,3.68,5.24,5.06,32.92,6.28,4.65,0
09/15/2003,125.77,3.68,5.25,5.06,32.95,6.28,4.65,0
09/12/2003,125.91,3.66,5.25,5.06,33,6.28,4.65,0
09/11/2003,125.23,3.76,5.25,5.06,32.94,6.28,4.65,0
09/10/2003,125.26,3.76,5.25,5.06,32.97,6.28,4.65,0
09/09/2003,125.16,3.77,5.26,5.07,33.05,6.28,4.65,0
09/08/2003,125.01,3.79,5.26,5.07,33.06,6.28,4.65,0
09/05/2003,124.78,3.82,5.26,5.07,33.07,6.28,4.65,0
09/04/2003,124.23,3.91,5.26,5.07,33.02,6.28,4.65,0
09/03/2003,124.05,3.93,5.27,5.07,33.03,6.28,4.65,0
09/02/2003,124.22,3.9,5.28,5.08,33.15,6.28,4.65,0
09/01/2003,125.19,3.74,5.25,5.06,32.81,6.27,4.57,0
08/29/2003,125.29,3.72,5.25,5.06,32.86,6.27,4.57,0
08/28/2003,125.26,3.72,5.25,5.07,32.88,6.27,4.57,0
08/27/2003,125.3,3.71,5.26,5.07,32.92,6.27,4.57,0
08/26/2003,124.99,3.75,5.26,5.07,32.97,6.27,4.57,0
08/25/2003,125.38,3.69,5.27,5.08,33.05,6.27,4.57,0
08/22/2003,125.02,3.75,5.27,5.08,33.04,6.27,4.57,0
08/21/2003,125.13,3.73,5.27,5.08,33.08,6.27,4.57,0
08/20/2003,125.41,3.68,5.28,5.09,33.15,6.27,4.57,0
08/19/2003,125.06,3.73,5.28,5.09,33.2,6.27,4.57,0
08/18/2003,125.23,3.7,5.29,5.1,33.25,6.27,4.57,0
08/15/2003,125.25,3.7,5.29,5.1,33.29,6.27,4.57,0
08/14/2003,125.03,3.73,5.29,5.1,33.29,6.27,4.57,0
08/13/2003,125.71,3.62,5.3,5.11,33.41,6.27,4.57,0
08/12/2003,125.81,3.6,5.31,5.12,33.51,6.27,4.57,0
08/11/2003,125.85,3.59,5.31,5.13,33.55,6.27,4.57,0
08/08/2003,126.12,3.55,5.31,5.13,33.61,6.27,4.57,0
08/07/2003,125.61,3.63,5.31,5.13,33.58,6.27,4.57,0
08/06/2003,125.17,3.69,5.32,5.13,33.56,6.27,4.57,0
08/05/2003,125.21,3.68,5.32,5.13,33.65,6.27,4.57,0
08/04/2003,124.8,3.74,5.32,5.13,33.63,6.28,4.57,0
08/01/2003,124.55,3.77,5.32,5.13,33.6,6.28,4.57,0
07/31/2003,125.46,3.63,5.33,5.14,33.75,6.28,4.57,0
07/30/2003,125.67,3.6,5.33,5.15,33.81,6.28,4.57,0
07/29/2003,125.94,3.55,5.34,5.16,33.93,6.28,4.57,0
07/28/2003,125.93,3.55,5.35,5.16,33.96,6.28,4.57,0
07/25/2003,126.38,3.48,5.35,5.17,34.05,6.28,4.57,0
07/24/2003,126.14,3.51,5.35,5.17,34.05,6.28,4.57,0
07/23/2003,126.38,3.47,5.35,5.18,34.12,6.28,4.57,0
07/22/2003,126.11,3.51,5.36,5.18,34.18,6.28,4.57,0
07/21/2003,126.13,3.5,5.37,5.18,34.21,6.28,4.57,0
07/18/2003,126.24,3.49,5.37,5.19,34.26,6.28,4.57,0
07/17/2003,125.94,3.53,5.37,5.19,34.25,6.28,4.57,0
07/16/2003,126.36,3.46,5.37,5.19,34.33,6.28,4.57,0
07/15/2003,127.15,3.34,5.39,5.21,34.53,6.28,4.57,0
07/14/2003,127.66,3.26,5.39,5.22,34.63,6.28,4.57,0
07/11/2003,127.28,3.32,5.39,5.22,34.61,6.29,4.57,0
07/10/2003,127.38,3.3,5.39,5.22,34.65,6.29,4.57,0
07/09/2003,127.14,3.33,5.37,5.2,34.5,6.29,4.57,0
07/08/2003,127.11,3.33,5.38,5.21,34.59,6.29,4.57,0
07/07/2003,126.86,3.37,5.38,5.21,34.59,6.29,4.57,0
07/04/2003,127.22,3.31,5.39,5.21,34.66,6.29,4.57,0
07/03/2003,127.26,3.31,5.39,5.22,34.7,6.29,4.57,0
07/02/2003,127.13,3.32,5.39,5.22,34.72,6.29,4.57,0
07/01/2003,127.59,3.25,5.4,5.23,34.87,6.29,4.57,0
06/30/2003,127.23,3.27,5.32,5.15,33.98,6.26,4.68,0
06/27/2003,127.34,3.25,5.33,5.16,34.03,6.26,4.68,0
06/26/2003,127.44,3.24,5.33,5.16,34.07,6.26,4.68,0
06/25/2003,128.65,3.05,5.34,5.18,34.26,6.26,4.68,0
06/24/2003,128.09,3.13,5.34,5.18,34.28,6.26,4.68,0
06/23/2003,128.06,3.13,5.35,5.18,34.31,6.26,4.68,0
06/20/2003,128.14,3.12,5.35,5.19,34.35,6.26,4.68,0
06/19/2003,127.89,3.16,5.35,5.19,34.35,6.26,4.68,0
06/18/2003,128.23,3.1,5.35,5.19,34.42,6.26,4.68,0
06/17/2003,128.84,3.01,5.37,5.21,34.59,6.26,4.68,0
06/16/2003,129.62,2.89,5.37,5.22,34.73,6.26,4.68,0
06/13/2003,129.52,2.9,5.37,5.22,34.75,6.26,4.68,0
06/12/2003,129.3,2.93,5.38,5.22,34.76,6.26,4.68,0
06/11/2003,129.4,2.92,5.38,5.23,34.79,6.26,4.68,0
06/10/2003,128.9,2.99,5.38,5.23,34.82,6.26,4.68,0
06/09/2003,128.69,3.01,5.39,5.23,34.83,6.26,4.68,0
06/06/2003,128.13,3.11,5.39,5.23,34.78,6.26,4.68,0
06/05/2003,128.46,3.05,5.39,5.23,34.87,6.26,4.68,0
06/04/2003,127.93,3.13,5.39,5.23,34.83,6.26,4.68,0
06/03/2003,127.97,3.12,5.4,5.24,34.93,6.26,4.68,0
06/02/2003,127.38,3.2,5.38,5.21,34.62,6.15,4.67,0
05/30/2003,127.72,3.15,5.38,5.22,34.69,6.16,4.67,0
05/29/2003,127.23,3.21,5.38,5.22,34.67,6.16,4.67,0
05/28/2003,127.16,3.23,5.39,5.22,34.69,6.16,4.67,0
05/27/2003,128.03,3.1,5.4,5.23,34.89,6.16,4.67,0
05/26/2003,127.72,3.13,5.4,5.23,34.89,6.16,4.67,0
05/23/2003,127.66,3.14,5.4,5.24,34.91,6.16,4.67,0
05/22/2003,127.37,3.18,5.4,5.24,34.91,6.16,4.67,0
05/21/2003,127.24,3.2,5.41,5.24,34.92,6.16,4.67,0
05/20/2003,127.02,3.23,5.41,5.24,34.99,6.16,4.67,0
05/19/2003,126.95,3.24,5.42,5.25,35.01,6.16,4.67,0
05/16/2003,126.6,3.29,5.42,5.24,34.99,6.16,4.67,0
05/15/2003,126.17,3.35,5.42,5.24,34.97,6.16,4.67,0
05/14/2003,126.13,3.36,5.42,5.24,35,6.16,4.67,0
05/13/2003,125.84,3.4,5.42,5.24,35,6.16,4.67,0
05/12/2003,126.1,3.36,5.42,5.25,35.07,6.16,4.67,0
05/09/2003,125.66,3.43,5.43,5.25,35.04,6.16,4.67,0
05/08/2003,125.6,3.43,5.43,5.25,35.06,6.16,4.67,0
05/07/2003,125.31,3.47,5.43,5.25,35.06,6.16,4.67,0
05/06/2003,124.62,3.47,5.44,5.25,35.16,6.16,4.67,0
05/05/2003,124.47,0,0,0,0,0,0,0
04/30/2003,124.18,0,0,0,0,0,0,0
04/29/2003,124.07,0,0,0,0,0,0,0
04/28/2003,124.52,0,0,0,0,0,0,0
04/25/2003,124.26,0,0,0,0,0,0,0
04/24/2003,124.16,0,0,0,0,0,0,0
04/23/2003,123.75,0,0,0,0,0,0,0
04/22/2003,124.04,0,0,0,0,0,0,0
04/17/2003,123.78,0,0,0,0,0,0,0
04/16/2003,123.41,0,0,0,0,0,0,0
04/15/2003,123.34,0,0,0,0,0,0,0
04/14/2003,123.1,0,0,0,0,0,0,0
04/11/2003,123.17,0,0,0,0,0,0,0
04/10/2003,123.65,0,0,0,0,0,0,0
04/09/2003,123.24,0,0,0,0,0,0,0
04/08/2003,123.09,0,0,0,0,0,0,0
04/07/2003,122.75,0,0,0,0,0,0,0
04/04/2003,123.23,0,0,0,0,0,0,0
04/03/2003,123.17,0,0,0,0,0,0,0
04/02/2003,123.82,0,0,0,0,0,0,0
04/01/2003,123.75,0,0,0,0,0,0,0
03/31/2003,123.97,0,0,0,0,0,0,0
03/28/2003,123.58,0,0,0,0,0,0,0
03/27/2003,123.37,0,0,0,0,0,0,0
03/26/2003,122.98,0,0,0,0,0,0,0
03/25/2003,123.19,0,0,0,0,0,0,0
03/24/2003,122.76,0,0,0,0,0,0,0
03/21/2003,122.66,0,0,0,0,0,0,0
03/20/2003,122.84,0,0,0,0,0,0,0
03/19/2003,122.62,0,0,0,0,0,0,0
03/18/2003,123.23,0,0,0,0,0,0,0
03/17/2003,123.08,0,0,0,0,0,0,0
03/14/2003,124,0,0,0,0,0,0,0
03/13/2003,124.4,0,0,0,0,0,0,0
03/12/2003,125.28,0,0,0,0,0,0,0
03/11/2003,125.47,0,0,0,0,0,0,0
03/10/2003,125.56,0,0,0,0,0,0,0
03/07/2003,125.34,0,0,0,0,0,0,0
03/06/2003,125.07,0,0,0,0,0,0,0
03/05/2003,124.99,0,0,0,0,0,0,0
03/04/2003,124.99,0,0,0,0,0,0,0
03/03/2003,124.82,0,0,0,0,0,0,0
02/28/2003,124.57,0,0,0,0,0,0,0
02/27/2003,124.87,0,0,0,0,0,0,0
02/26/2003,124.69,0,0,0,0,0,0,0
02/25/2003,124.86,0,0,0,0,0,0,0
02/24/2003,124.61,0,0,0,0,0,0,0
02/21/2003,124.34,0,0,0,0,0,0,0
02/20/2003,124.4,0,0,0,0,0,0,0
02/19/2003,124.18,0,0,0,0,0,0,0
02/18/2003,123.87,0,0,0,0,0,0,0
02/17/2003,123.94,0,0,0,0,0,0,0
02/14/2003,123.77,0,0,0,0,0,0,0
02/13/2003,124.12,0,0,0,0,0,0,0
02/12/2003,123.9,0,0,0,0,0,0,0
02/11/2003,123.35,0,0,0,0,0,0,0
02/10/2003,123.51,0,0,0,0,0,0,0
02/07/2003,123.5,0,0,0,0,0,0,0
02/06/2003,123.26,0,0,0,0,0,0,0
02/05/2003,123.2,0,0,0,0,0,0,0
02/04/2003,123.16,0,0,0,0,0,0,0
02/03/2003,122.79,0,0,0,0,0,0,0
01/31/2003,122.95,0,0,0,0,0,0,0
01/30/2003,122.77,0,0,0,0,0,0,0
01/29/2003,122.97,0,0,0,0,0,0,0
01/28/2003,122.8,0,0,0,0,0,0,0
01/27/2003,122.94,0,0,0,0,0,0,0
01/24/2003,123,0,0,0,0,0,0,0
01/23/2003,122.53,0,0,0,0,0,0,0
01/22/2003,122.62,0,0,0,0,0,0,0
01/21/2003,122.41,0,0,0,0,0,0,0
01/20/2003,122.29,0,0,0,0,0,0,0
01/17/2003,122,0,0,0,0,0,0,0
01/16/2003,121.51,0,0,0,0,0,0,0
01/15/2003,121.49,0,0,0,0,0,0,0
01/14/2003,121.51,0,0,0,0,0,0,0
01/13/2003,121.39,0,0,0,0,0,0,0
01/10/2003,121.57,0,0,0,0,0,0,0
01/09/2003,121.44,0,0,0,0,0,0,0
01/08/2003,121.42,0,0,0,0,0,0,0
01/07/2003,121.11,0,0,0,0,0,0,0
01/06/2003,121.09,0,0,0,0,0,0,0
01/03/2003,120.79,0,0,0,0,0,0,0
01/02/2003,121,0,0,0,0,0,0,0
12/31/2002,121.53,0,0,0,0,0,0,0