Date,Index,Yield,Duration,ModDuration,Convexity,Maturity,CouponRate,QL
12/01/2008,161.68,3.71,7.23,6.97,61.36,8.61,4.3,58
11/28/2008,161.3,3.74,7.23,6.97,61.34,8.62,4.3,85
11/27/2008,160.69,3.8,7.23,6.97,61.28,8.62,4.3,79
11/26/2008,160.85,3.78,7.23,6.97,61.35,8.62,4.3,76
11/25/2008,160.39,3.82,7.24,6.97,61.4,8.62,4.3,71
11/24/2008,159.91,3.86,7.24,6.97,61.36,8.63,4.3,79
11/21/2008,160.3,3.82,7.25,6.98,61.47,8.64,4.3,76
11/20/2008,160.44,3.81,7.25,6.98,61.53,8.64,4.3,71
11/19/2008,158.92,3.95,7.24,6.97,61.32,8.64,4.3,79
11/18/2008,158.24,4,7.25,6.97,61.33,8.64,4.3,79
11/17/2008,157.81,4.04,7.25,6.97,61.3,8.65,4.3,79
11/14/2008,157.72,4.05,7.25,6.97,61.33,8.66,4.3,76
11/13/2008,157.72,4.04,7.25,6.97,61.37,8.66,4.3,62
11/12/2008,157.49,4.06,7.26,6.97,61.37,8.66,4.3,81
11/11/2008,157.27,4.08,7.26,6.98,61.46,8.66,4.3,80
11/10/2008,156.98,4.1,7.26,6.98,61.46,8.67,4.3,78
11/07/2008,156.88,4.11,7.27,6.98,61.48,8.67,4.3,73
11/06/2008,155.91,4.2,7.26,6.97,61.36,8.68,4.3,30
11/05/2008,155.2,4.26,7.26,6.97,61.29,8.68,4.3,48
11/04/2008,154.69,4.3,7.27,6.97,61.33,8.68,4.3,47
11/03/2008,154.12,4.35,7.27,6.97,61.28,8.69,4.3,44
10/31/2008,154.57,4.31,7.27,6.97,61.4,8.69,4.3,9
10/30/2008,154.45,4.32,7.28,6.97,61.42,8.7,4.3,39
10/29/2008,155.3,4.24,7.28,6.99,61.61,8.7,4.3,12
10/28/2008,156.15,4.16,7.3,7.01,61.88,8.7,4.3,57
10/27/2008,156.25,4.15,7.3,7.01,61.94,8.71,4.3,60
10/24/2008,156.55,4.12,7.3,7.02,62.03,8.71,4.3,56
10/23/2008,156.41,4.13,7.31,7.02,62.05,8.72,4.3,42
10/22/2008,155.96,4.17,7.31,7.01,62.02,8.72,4.3,94
10/21/2008,155.04,4.25,7.28,6.98,61.73,8.72,4.3,96
10/20/2008,154.54,4.3,7.28,6.98,61.69,8.72,4.3,93
10/17/2008,154.83,4.27,7.28,6.98,61.78,8.73,4.3,82
10/16/2008,153.32,4.4,7.28,6.97,61.56,8.74,4.3,80
10/15/2008,153.19,4.42,7.28,6.97,61.58,8.74,4.3,85
10/14/2008,153.53,4.38,7.29,6.98,61.73,8.74,4.3,83
10/13/2008,153.3,4.4,7.29,6.98,61.73,8.74,4.3,82
10/10/2008,153.91,4.34,7.29,6.99,61.88,8.75,4.3,37
10/09/2008,154.47,4.29,7.29,7,61.99,8.75,4.3,75
10/08/2008,156.06,4.14,7.31,7.02,62.3,8.76,4.3,63
10/07/2008,156.05,4.13,7.32,7.03,62.43,8.76,4.3,52
10/06/2008,156.12,4.13,7.32,7.03,62.48,8.76,4.3,85
10/03/2008,154.83,4.24,7.31,7.02,62.3,8.77,4.3,13
10/02/2008,153.91,4.33,7.31,7.01,62.18,8.77,4.3,53
10/01/2008,153.49,4.35,7.1,6.8,58.68,8.47,4.18,80
09/30/2008,153.53,4.34,7.11,6.81,58.81,8.47,4.18,68
09/29/2008,153.13,4.37,7.11,6.81,58.78,8.47,4.18,48
09/26/2008,152.36,4.45,7.11,6.8,58.7,8.48,4.18,36
09/25/2008,151.96,4.48,7.11,6.8,58.67,8.48,4.18,86
09/24/2008,152.23,4.46,7.11,6.81,58.76,8.48,4.18,93
09/23/2008,151.5,4.52,7.1,6.79,58.64,8.49,4.18,58
09/22/2008,151.23,4.54,7.1,6.79,58.63,8.49,4.18,77
09/19/2008,151.91,4.48,7.11,6.8,58.79,8.5,4.18,54
09/18/2008,152.93,4.38,7.12,6.82,59,8.5,4.18,44
09/17/2008,153.32,4.34,7.12,6.83,59.1,8.5,4.18,71
09/16/2008,154.23,4.25,7.14,6.84,59.38,8.51,4.18,81
09/15/2008,153.45,4.32,7.13,6.84,59.3,8.51,4.18,44
09/12/2008,153.04,4.36,7.13,6.84,59.26,8.52,4.18,88
09/11/2008,153.78,4.28,7.14,6.85,59.43,8.52,4.18,91
09/10/2008,153.23,4.33,7.14,6.84,59.38,8.52,4.18,100
09/09/2008,153.07,4.34,7.14,6.84,59.39,8.53,4.18,87
09/08/2008,153.25,4.33,7.14,6.85,59.46,8.53,4.18,100
09/05/2008,154.01,4.25,7.15,6.86,59.63,8.54,4.18,98
09/04/2008,152.81,4.36,7.15,6.85,59.47,8.54,4.18,57
09/03/2008,152.5,4.39,7.15,6.85,59.46,8.54,4.18,88
09/02/2008,151.83,4.45,7.15,6.85,59.47,8.54,4.18,33
09/01/2008,152.81,4.35,7.08,6.78,58.43,8.44,4.18,100
08/29/2008,152.05,4.42,7.08,6.78,58.34,8.45,4.18,47
08/28/2008,151.83,4.44,7.08,6.78,58.35,8.45,4.18,97
08/27/2008,152.1,4.42,7.08,6.78,58.43,8.45,4.18,100
08/26/2008,153.11,4.31,7.1,6.8,58.73,8.46,4.18,84
08/25/2008,152.64,4.36,7.1,6.8,58.69,8.46,4.18,47
08/22/2008,151.77,4.44,7.1,6.79,58.59,8.47,4.18,97
08/21/2008,152.14,4.4,7.1,6.8,58.69,8.47,4.18,88
08/20/2008,153.05,4.31,7.11,6.81,58.88,8.47,4.18,100
08/19/2008,153.02,4.31,7.12,6.82,59,8.48,4.18,100
08/18/2008,152.51,4.36,7.12,6.82,58.95,8.48,4.18,100
08/15/2008,152.11,4.39,7.12,6.82,58.93,8.49,4.18,95
08/14/2008,152.03,4.4,7.12,6.82,58.95,8.49,4.18,100
08/13/2008,151.96,4.41,7.12,6.82,58.98,8.49,4.18,100
08/12/2008,151.73,4.42,7.13,6.83,59.07,8.5,4.18,98
08/11/2008,151.34,4.46,7.13,6.83,59.04,8.5,4.18,100
08/08/2008,151.63,4.43,7.13,6.83,59.14,8.51,4.18,100
08/07/2008,151.27,4.46,7.14,6.83,59.12,8.51,4.18,100
08/06/2008,150.45,4.54,7.13,6.82,59.02,8.51,4.18,100
08/05/2008,150.35,4.54,7.14,6.83,59.13,8.51,4.18,61
08/04/2008,150.09,4.57,7.14,6.83,59.12,8.52,4.18,32
08/01/2008,149.97,4.57,6.99,6.68,56.57,8.28,4.1,4
07/31/2008,149.58,4.61,6.99,6.68,56.54,8.28,4.1,80
07/30/2008,149.09,4.66,6.99,6.68,56.5,8.29,4.1,100
07/29/2008,148.54,4.71,6.99,6.68,56.53,8.29,4.1,89
07/28/2008,148.03,4.75,6.97,6.65,56.28,8.29,4.1,100
07/25/2008,147.73,4.78,6.97,6.65,56.27,8.3,4.1,25
07/24/2008,147.5,4.8,6.95,6.63,56.12,8.3,4.1,96
07/23/2008,146.67,4.89,6.95,6.63,56.02,8.3,4.1,100
07/22/2008,146.92,4.86,6.96,6.64,56.18,8.31,4.1,79
07/21/2008,146.79,4.87,6.96,6.64,56.2,8.31,4.1,91
07/18/2008,147.62,4.78,6.97,6.65,56.39,8.32,4.1,100
07/17/2008,148.55,4.68,6.98,6.67,56.58,8.32,4.1,84
07/16/2008,149.05,4.63,6.98,6.67,56.71,8.32,4.1,100
07/15/2008,149.48,4.58,6.98,6.67,56.76,8.33,4.1,98
07/14/2008,148.85,4.64,6.98,6.67,56.7,8.33,4.1,100
07/11/2008,149.04,4.62,6.98,6.67,56.77,8.34,4.1,78
07/10/2008,148.99,4.63,6.98,6.67,56.8,8.34,4.1,100
07/09/2008,148.8,4.64,6.97,6.66,56.71,8.34,4.1,100
07/08/2008,148.67,4.65,6.98,6.67,56.8,8.35,4.1,97
07/07/2008,148.52,4.66,6.98,6.67,56.82,8.35,4.1,100
07/04/2008,147.76,4.74,6.98,6.66,56.73,8.36,4.1,100
07/03/2008,147.15,4.8,6.98,6.66,56.66,8.36,4.1,39
07/02/2008,146.58,4.86,6.98,6.66,56.61,8.36,4.1,60
07/01/2008,147.5,4.76,6.69,6.39,51.8,7.88,3.93,31
06/30/2008,146.65,4.85,6.67,6.36,51.52,7.88,3.93,100
06/27/2008,147.68,4.74,6.67,6.37,51.71,7.89,3.93,89
06/26/2008,147.31,4.77,6.68,6.37,51.69,7.89,3.93,90
06/25/2008,146.89,4.82,6.68,6.37,51.67,7.89,3.93,45
06/24/2008,146.9,4.81,6.68,6.38,51.79,7.9,3.93,81
06/23/2008,146.96,4.8,6.69,6.38,51.84,7.9,3.93,100
06/20/2008,146.64,4.83,6.69,6.38,51.82,7.91,3.93,89
06/19/2008,146.12,4.89,6.69,6.38,51.78,7.91,3.93,53
06/18/2008,146.59,4.84,6.69,6.39,51.89,7.91,3.93,100
06/17/2008,146.36,4.85,6.7,6.39,51.97,7.91,3.93,100
06/16/2008,145.9,4.9,6.7,6.39,51.94,7.92,3.93,89
06/13/2008,146.24,4.86,6.71,6.4,52.03,7.93,3.93,63
06/12/2008,146.82,4.8,6.71,6.4,52.16,7.93,3.93,76
06/11/2008,147.35,4.74,6.72,6.41,52.28,7.93,3.93,100
06/10/2008,147.53,4.72,6.73,6.42,52.42,7.93,3.93,90
06/09/2008,147.96,4.67,6.73,6.43,52.53,7.94,3.93,35
06/06/2008,148.27,4.63,6.74,6.44,52.62,7.94,3.93,70
06/05/2008,148.37,4.62,6.74,6.44,52.67,7.95,3.93,31
06/04/2008,149.29,4.52,6.75,6.46,52.86,7.95,3.93,42
06/03/2008,148.8,4.57,6.75,6.46,52.9,7.95,3.93,74
06/02/2008,149.45,4.5,6.76,6.47,53.05,7.96,3.93,81
05/30/2008,149.17,4.53,6.76,6.47,53.04,7.96,3.93,74
05/29/2008,148.66,4.58,6.76,6.47,53,7.97,3.93,88
05/28/2008,149.63,4.47,6.77,6.48,53.19,7.97,3.93,92
05/27/2008,149.96,4.44,6.78,6.49,53.36,7.97,3.93,80
05/26/2008,150.15,4.41,6.78,6.5,53.43,7.98,3.93,100
05/23/2008,150.32,4.39,6.79,6.5,53.5,7.98,3.93,53
05/22/2008,150.06,4.42,6.79,6.5,53.49,7.99,3.93,100
05/21/2008,150.38,4.39,6.79,6.51,53.58,7.99,3.93,89
05/20/2008,150.92,4.32,6.8,6.52,53.79,7.99,3.93,92
05/19/2008,150.95,4.32,6.81,6.53,53.83,7.99,3.93,92
05/16/2008,150.81,4.33,6.81,6.53,53.85,8,3.93,79
05/15/2008,150.68,4.34,6.81,6.53,53.87,8.01,3.93,100
05/14/2008,151.21,4.29,6.82,6.54,53.99,8.01,3.93,86
05/13/2008,151.64,4.24,6.83,6.55,54.17,8.01,3.93,89
05/12/2008,152.32,4.17,6.83,6.56,54.32,8.01,3.93,100
05/09/2008,152.4,4.16,6.84,6.56,54.37,8.02,3.93,100
05/08/2008,151.65,4.23,6.84,6.56,54.29,8.03,3.93,67
05/07/2008,151.08,4.29,6.84,6.56,54.24,8.03,3.93,100
05/06/2008,151.53,4.24,6.85,6.57,54.43,8.03,3.93,96
05/05/2008,151.03,4.29,6.85,6.57,54.4,8.03,3.93,30
05/02/2008,150.58,4.33,6.85,6.56,54.36,8.04,3.93,58
04/30/2008,151.24,4.26,6.85,6.57,54.51,8.05,3.93,92
04/29/2008,150.9,4.29,6.86,6.57,54.49,8.05,3.93,50
04/28/2008,150.46,4.33,6.86,6.58,54.54,8.05,3.93,100
04/25/2008,150.68,4.31,6.87,6.58,54.66,8.06,3.93,64
04/24/2008,150.57,4.32,6.87,6.59,54.68,8.06,3.93,83
04/23/2008,150.88,4.28,6.87,6.59,54.77,8.06,3.93,100
04/22/2008,150.67,4.3,6.88,6.6,54.86,8.07,3.93,93
04/21/2008,150.97,4.27,6.89,6.6,54.94,8.07,3.93,100
04/18/2008,150.83,4.28,6.89,6.61,54.96,8.08,3.93,100
04/17/2008,151.3,4.23,6.89,6.61,55.07,8.08,3.93,62
04/16/2008,152.14,4.15,6.9,6.63,55.24,8.08,3.93,100
04/15/2008,152.34,4.12,6.91,6.64,55.39,8.09,3.93,100
04/14/2008,152.88,4.07,6.91,6.64,55.49,8.09,3.93,90
04/11/2008,153.04,4.05,6.92,6.65,55.55,8.1,3.93,78
04/10/2008,152.64,4.09,6.92,6.65,55.53,8.1,3.93,92
04/09/2008,151.82,4.17,6.92,6.64,55.44,8.1,3.93,86
04/08/2008,151.98,4.14,6.92,6.65,55.59,8.11,3.93,70
04/07/2008,152.11,4.13,6.93,6.65,55.65,8.11,3.93,82
04/04/2008,152.63,4.08,6.93,6.66,55.77,8.12,3.93,89
04/03/2008,152.22,4.12,6.93,6.66,55.75,8.12,3.93,53
04/02/2008,152.34,4.1,6.94,6.66,55.81,8.12,3.93,77
04/01/2008,152.28,4.1,6.95,6.67,55.96,8.13,3.95,27
03/31/2008,152.64,4.07,6.95,6.68,56.06,8.14,3.95,100
03/28/2008,152.55,4.07,6.95,6.68,56.08,8.14,3.95,86
03/27/2008,152.71,4.06,6.96,6.69,56.15,8.15,3.95,67
03/26/2008,152.96,4.03,6.96,6.69,56.23,8.15,3.95,78
03/25/2008,153.24,4,6.97,6.7,56.39,8.15,3.95,74
03/20/2008,153.96,3.93,6.98,6.71,56.54,8.17,3.95,56
03/19/2008,154.06,3.92,6.98,6.72,56.6,8.17,3.95,57
03/18/2008,154.1,3.91,6.98,6.72,56.64,8.17,3.95,56
03/17/2008,154.45,3.87,7,6.74,56.9,8.17,3.95,57
03/14/2008,154.25,3.89,7,6.74,56.91,8.18,3.95,55
03/13/2008,154.4,3.87,7.01,6.74,56.97,8.18,3.95,62
03/12/2008,154.03,3.9,7.01,6.74,56.96,8.19,3.95,67
03/11/2008,153.75,3.93,7.01,6.75,57.03,8.19,3.95,48
03/10/2008,153.95,3.91,7.02,6.75,57.1,8.19,3.95,69
03/07/2008,153.45,3.95,7.02,6.75,57.07,8.2,3.95,19
03/06/2008,153.41,3.95,7.02,6.75,57.1,8.2,3.95,38
03/05/2008,153.36,3.96,7.02,6.76,57.13,8.21,3.95,8
03/04/2008,153.72,3.92,7.03,6.77,57.31,8.21,3.95,59
03/03/2008,153.9,3.9,7.04,6.77,57.43,8.22,3.96,62
02/29/2008,153.51,3.94,7.04,6.77,57.4,8.23,3.96,56
02/28/2008,152.34,4.05,7.04,6.76,57.26,8.23,3.96,100
02/27/2008,151.86,4.09,7.04,6.76,57.23,8.23,3.96,43
02/26/2008,151.6,4.11,7.05,6.77,57.31,8.24,3.96,56
02/25/2008,152.27,4.05,7.05,6.78,57.46,8.24,3.96,55
02/22/2008,152.28,4.05,7.05,6.78,57.5,8.25,3.96,97
02/21/2008,151.83,4.09,7.05,6.78,57.47,8.25,3.96,46
02/20/2008,152.33,4.04,7.06,6.79,57.59,8.25,3.96,92
02/19/2008,152.41,4.03,7.07,6.8,57.72,8.25,3.96,100
02/18/2008,152.43,4.02,7.07,6.8,57.77,8.26,3.96,89
02/15/2008,153.09,3.96,7.08,6.81,57.91,8.27,3.96,78
02/14/2008,152.46,4.02,7.08,6.8,57.85,8.27,3.96,56
02/13/2008,152.91,3.97,7.08,6.81,57.96,8.27,3.96,100
02/12/2008,153.19,3.94,7.09,6.82,58.13,8.27,3.96,100
02/11/2008,153.98,3.86,7.1,6.83,58.3,8.28,3.96,53
02/08/2008,153.76,3.88,7.1,6.84,58.31,8.28,3.96,88
02/07/2008,153.67,3.89,7.1,6.84,58.33,8.29,3.96,100
02/06/2008,153.4,3.91,7.1,6.84,58.33,8.29,3.96,100
02/05/2008,153.55,3.89,7.11,6.85,58.48,8.29,3.96,100
02/04/2008,152.61,3.98,7.11,6.84,58.38,8.3,3.96,100
02/01/2008,152.79,3.97,7.12,6.85,58.47,8.31,3.96,2
01/31/2008,152.57,3.99,7.12,6.85,58.47,8.31,3.96,100
01/30/2008,151.53,4.09,7.12,6.84,58.35,8.31,3.96,100
01/29/2008,151.86,4.05,7.13,6.85,58.53,8.31,3.96,31
01/28/2008,152.24,4.01,7.1,6.83,58.4,8.32,3.96,58
01/25/2008,151.22,4.11,7.09,6.81,58.2,8.33,3.96,99
01/24/2008,151.58,4.07,7.1,6.82,58.3,8.33,3.96,58
01/23/2008,152.59,3.97,7.11,6.83,58.51,8.33,3.96,93
01/22/2008,152.08,4.02,7.11,6.84,58.55,8.33,3.96,70
01/21/2008,152.44,3.98,7.12,6.84,58.65,8.34,3.96,100
01/18/2008,151.87,4.03,7.12,6.84,58.6,8.34,3.96,23
01/17/2008,151.52,4.07,7.12,6.84,58.58,8.35,3.96,92
01/16/2008,151.31,4.08,7.12,6.84,58.59,8.35,3.96,100
01/15/2008,151.15,4.09,7.13,6.85,58.69,8.35,3.96,87
01/14/2008,150.87,4.12,7.13,6.85,58.68,8.36,3.96,100
01/11/2008,150.4,4.16,7.13,6.84,58.65,8.36,3.96,100
01/10/2008,150.3,4.17,7.13,6.85,58.67,8.37,3.96,100
01/09/2008,150.25,4.18,7.13,6.85,58.71,8.37,3.96,100
01/08/2008,149.84,4.21,7.14,6.85,58.76,8.37,3.96,84
01/07/2008,149.92,4.2,7.14,6.85,58.82,8.37,3.96,100
01/04/2008,150,4.19,7.15,6.86,58.87,8.38,3.96,76
01/03/2008,149.36,4.25,7.15,6.85,58.81,8.39,3.96,93
01/02/2008,148.34,4.34,7.09,6.79,57.86,8.32,3.99,21
12/31/2007,147.82,4.39,7.09,6.79,57.9,8.32,3.99,0
12/28/2007,147.78,4.39,7.06,6.76,57.6,8.33,3.99,31
12/27/2007,147.5,4.42,7.06,6.76,57.6,8.34,3.99,81
12/24/2007,147.81,4.39,7.07,6.77,57.73,8.34,3.99,0
12/21/2007,147.96,4.37,7.08,6.78,57.88,8.35,3.99,55
12/20/2007,148.09,4.35,7.08,6.78,57.94,8.35,3.99,95
12/19/2007,147.99,4.36,7.09,6.79,58.04,8.36,3.99,100
12/18/2007,147.72,4.38,7.09,6.8,58.12,8.36,3.99,89
12/17/2007,147.85,4.36,7.1,6.8,58.18,8.36,3.99,89
12/14/2007,147.92,4.35,7.1,6.8,58.24,8.37,3.99,95
12/13/2007,147.76,4.37,7.1,6.81,58.25,8.37,3.99,89
12/12/2007,147.65,4.38,7.1,6.81,58.27,8.38,3.99,74
12/11/2007,148.25,4.31,7.12,6.82,58.5,8.38,3.99,92
12/10/2007,148.32,4.3,7.12,6.83,58.55,8.38,3.99,100
12/07/2007,148.75,4.26,7.12,6.83,58.66,8.39,3.99,100
12/06/2007,149.73,4.16,7.13,6.85,58.87,8.39,3.99,34
12/05/2007,150.09,4.13,7.14,6.85,58.97,8.4,3.99,70
12/04/2007,150.15,4.12,7.15,6.86,59.1,8.4,3.99,100
12/03/2007,149.52,4.17,7.15,6.86,59.05,8.4,3.99,23
11/30/2007,149.2,4.2,7.15,6.86,59.04,8.41,3.99,75
11/29/2007,149.53,4.17,7.15,6.87,59.14,8.41,3.99,84
11/28/2007,149.24,4.2,7.15,6.87,59.13,8.42,3.99,55
11/27/2007,150.11,4.11,7.17,6.88,59.4,8.42,3.99,97
11/26/2007,149.82,4.13,7.17,6.88,59.39,8.42,3.99,88
11/23/2007,149.83,4.13,7.17,6.89,59.43,8.43,3.99,100
11/22/2007,149.92,4.12,7.17,6.89,59.49,8.43,3.99,100
11/21/2007,149.95,4.12,7.18,6.89,59.54,8.44,3.99,58
11/20/2007,149.59,4.15,7.18,6.9,59.6,8.44,3.99,79
11/19/2007,149.46,4.16,7.19,6.9,59.62,8.44,3.99,100
11/16/2007,149.21,4.18,7.19,6.9,59.62,8.45,3.99,100
11/15/2007,148.96,4.2,7.19,6.9,59.62,8.45,3.99,100
11/14/2007,148.66,4.23,7.19,6.9,59.61,8.45,3.99,100
11/13/2007,149.1,4.18,7.2,6.91,59.81,8.46,3.99,100
11/12/2007,149.16,4.18,7.2,6.92,59.86,8.46,3.99,100
11/09/2007,149.17,4.17,7.21,6.92,59.91,8.47,3.99,52
11/08/2007,148.66,4.22,7.21,6.92,59.86,8.47,3.99,100
11/07/2007,148.54,4.23,7.21,6.92,59.88,8.47,3.99,100
11/06/2007,148.04,4.28,7.22,6.92,59.93,8.48,3.99,100
11/05/2007,148.34,4.24,7.22,6.93,60.02,8.48,3.99,20
11/02/2007,148.3,4.25,7.22,6.93,60.05,8.49,3.99,100
11/01/2007,147.76,4.3,7.22,6.93,60.04,8.49,3.99,100
10/31/2007,147.46,4.33,7.22,6.93,60.03,8.5,3.99,100
10/30/2007,147.88,4.28,7.24,6.94,60.23,8.5,3.99,100
10/29/2007,148.14,4.25,7.24,6.94,60.31,8.5,3.99,100
10/26/2007,148.01,4.26,7.24,6.95,60.33,8.51,3.99,44
10/25/2007,148.39,4.22,7.25,6.95,60.44,8.51,3.99,46
10/24/2007,148.14,4.25,7.25,6.95,60.44,8.52,3.99,33
10/23/2007,147.76,4.28,7.25,6.96,60.5,8.52,3.99,100
10/22/2007,147.91,4.26,7.26,6.96,60.57,8.52,3.99,0
10/19/2007,147.08,4.34,7.2,6.9,60,8.53,3.99,95
10/18/2007,146.5,4.4,7.2,6.9,59.94,8.53,3.99,100
10/17/2007,145.64,4.48,7.2,6.89,59.83,8.54,3.99,100
10/16/2007,145.43,4.5,7.21,6.9,59.92,8.54,3.99,100
10/15/2007,145.42,4.5,7.21,6.9,59.96,8.54,3.99,100
10/12/2007,145.61,4.48,7.21,6.9,60.04,8.55,3.99,99
10/11/2007,145.86,4.45,7.22,6.91,60.12,8.55,3.99,100
10/10/2007,146.11,4.42,7.22,6.92,60.21,8.55,3.99,100
10/09/2007,146.46,4.38,7.22,6.92,60.31,8.56,3.99,100
10/08/2007,146.19,4.41,7.22,6.92,60.31,8.56,3.99,100
10/05/2007,146.27,4.4,7.23,6.92,60.36,8.57,3.99,48
10/04/2007,146.63,4.36,7.23,6.93,60.47,8.57,3.99,100
10/03/2007,146.7,4.35,7.23,6.93,60.52,8.57,3.99,35
10/02/2007,146.16,4.4,7.24,6.94,60.55,8.58,3.99,100
10/01/2007,146,4.42,7.24,6.94,60.59,8.58,4,74
09/28/2007,145.96,4.42,7.25,6.94,60.63,8.59,4,71
09/27/2007,145.51,4.46,7.25,6.94,60.59,8.59,4,20
09/26/2007,145.52,4.46,7.25,6.94,60.63,8.6,4,86
09/25/2007,146.11,4.39,7.26,6.95,60.86,8.6,4,34
09/24/2007,145.79,4.42,7.23,6.93,60.6,8.6,4,92
09/21/2007,145.78,4.42,7.24,6.93,60.64,8.61,4,100
09/20/2007,145.85,4.41,7.24,6.93,60.7,8.61,4,100
09/19/2007,146.4,4.36,7.25,6.94,60.84,8.62,4,100
09/18/2007,146.91,4.3,7.26,6.96,61.06,8.62,4,100
09/17/2007,147.29,4.26,7.26,6.96,61.17,8.62,4,100
09/14/2007,147.65,4.23,7.27,6.97,61.27,8.63,4,100
09/13/2007,147.31,4.26,7.27,6.97,61.25,8.63,4,100
09/12/2007,147.71,4.22,7.27,6.98,61.37,8.64,4,100
09/11/2007,147.87,4.2,7.27,6.98,61.43,8.64,4,100
09/10/2007,147.71,4.21,7.27,6.98,61.45,8.64,4,94
09/07/2007,147.06,4.27,7.27,6.98,61.38,8.65,4,30
09/06/2007,146.7,4.31,7.27,6.97,61.35,8.65,4,51
09/05/2007,146.44,4.33,7.28,6.97,61.35,8.66,4,100
09/04/2007,146.36,4.33,7.28,6.98,61.46,8.66,4,5
09/03/2007,146.13,4.35,7.2,6.9,59.99,8.52,3.96,100
08/31/2007,145.87,4.38,7.2,6.9,59.98,8.52,3.96,27
08/30/2007,146.42,4.32,7.21,6.91,60.12,8.53,3.96,100
08/29/2007,146.71,4.29,7.21,6.91,60.21,8.53,3.96,100
08/28/2007,146.25,4.33,7.22,6.92,60.26,8.53,3.96,98
08/27/2007,145.95,4.36,7.22,6.92,60.25,8.54,3.96,76
08/24/2007,146.28,4.32,7.22,6.92,60.35,8.54,3.96,78
08/23/2007,145.85,4.37,7.22,6.92,60.31,8.55,3.96,100
08/22/2007,145.52,4.4,7.22,6.92,60.3,8.55,3.96,68
08/21/2007,146.41,4.3,7.24,6.94,60.58,8.55,3.96,100
08/20/2007,145.77,4.36,7.24,6.93,60.5,8.55,3.96,100
08/17/2007,145.72,4.37,7.24,6.94,60.54,8.56,3.96,56
08/16/2007,145.93,4.35,7.24,6.94,60.62,8.57,3.96,91
08/15/2007,145.19,4.42,7.24,6.94,60.53,8.57,3.96,100
08/14/2007,144.44,4.49,7.25,6.94,60.53,8.57,3.96,100
08/13/2007,144.72,4.46,7.25,6.94,60.62,8.57,3.96,100
08/10/2007,144.7,4.46,7.25,6.94,60.66,8.58,3.96,100
08/09/2007,144.64,4.46,7.26,6.95,60.69,8.59,3.96,100
08/08/2007,144.07,4.52,7.26,6.94,60.63,8.59,3.96,100
08/07/2007,144.68,4.45,7.27,6.96,60.86,8.59,3.96,100
08/06/2007,144.84,4.43,7.27,6.96,60.93,8.59,3.96,100
08/03/2007,144.84,4.43,7.27,6.97,60.97,8.6,3.96,72
08/02/2007,144.31,4.48,7.27,6.96,60.92,8.6,3.96,100
08/01/2007,144.55,4.45,7.09,6.79,58.01,8.35,3.99,86
07/31/2007,144.47,4.45,7.1,6.79,58.12,8.35,3.99,17
07/30/2007,144.86,4.41,7.1,6.8,58.23,8.35,3.99,99
07/27/2007,144.65,4.43,7.1,6.8,58.23,8.36,3.99,58
07/26/2007,144.46,4.44,7.08,6.77,58.03,8.37,3.99,70
07/25/2007,143.96,4.49,7.08,6.77,57.98,8.37,3.99,36
07/24/2007,143.82,4.5,7.06,6.76,57.89,8.37,3.99,100
07/23/2007,143.78,4.5,7.07,6.76,57.92,8.37,3.99,100
07/20/2007,143.54,4.53,7.07,6.76,57.92,8.38,3.99,99
07/19/2007,142.4,4.64,7.06,6.75,57.76,8.39,3.99,96
07/18/2007,142.28,4.65,7.07,6.75,57.78,8.39,3.99,5
07/17/2007,142.21,4.66,7.07,6.76,57.89,8.39,3.99,100
07/16/2007,142.2,4.65,7.06,6.75,57.8,8.39,3.99,100
07/13/2007,142.18,4.66,7.06,6.75,57.84,8.4,3.99,79
07/12/2007,142.05,4.67,7.07,6.75,57.85,8.4,3.99,100
07/11/2007,142.52,4.62,7.07,6.76,57.98,8.41,3.99,87
07/10/2007,142.12,4.65,7.06,6.75,57.91,8.41,3.99,44
07/09/2007,141.45,4.72,7.06,6.74,57.83,8.41,3.99,100
07/06/2007,141.35,4.73,7.06,6.74,57.86,8.42,3.99,100
07/05/2007,141.74,4.69,7.07,6.75,57.97,8.42,3.99,69
07/04/2007,142.18,4.64,7.07,6.76,58.09,8.43,3.99,100
07/03/2007,142.65,4.58,7.09,6.78,58.3,8.43,3.99,59
07/02/2007,142.7,4.57,6.74,6.44,52.52,7.9,4.01,32
06/29/2007,142.48,4.59,6.74,6.44,52.52,7.9,4.01,42
06/28/2007,142.4,4.6,6.67,6.38,52.06,7.91,4.01,100
06/27/2007,142.58,4.58,6.68,6.38,52.12,7.91,4.01,100
06/26/2007,142,4.64,6.68,6.39,52.15,7.91,4.01,14
06/25/2007,141.99,4.64,6.69,6.39,52.18,7.91,4.01,74
06/22/2007,141.4,4.7,6.68,6.38,52.12,7.92,4.01,86
06/21/2007,141.69,4.67,6.69,6.39,52.21,7.93,4.01,99
06/20/2007,141.46,4.69,6.69,6.39,52.21,7.93,4.01,89
06/19/2007,141.77,4.65,6.7,6.4,52.38,7.93,4.01,100
06/18/2007,141.39,4.69,6.7,6.4,52.36,7.93,4.01,100
06/15/2007,141.3,4.7,6.7,6.4,52.38,7.94,4.01,84
06/14/2007,141.68,4.65,6.71,6.41,52.48,7.94,4.01,100
06/13/2007,141.36,4.69,6.71,6.41,52.47,7.95,4.01,100
06/12/2007,141.72,4.64,6.72,6.42,52.65,7.95,4.01,100
06/11/2007,142.16,4.59,6.73,6.43,52.76,7.95,4.01,100
06/08/2007,142.09,4.6,6.73,6.43,52.79,7.96,4.01,100
06/07/2007,142.4,4.56,6.73,6.44,52.88,7.96,4.01,100
06/06/2007,142.84,4.51,6.74,6.45,52.99,7.97,4.01,98
06/05/2007,142.77,4.51,6.75,6.46,53.09,7.97,4.01,23
06/04/2007,142.99,4.49,6.75,6.46,53.17,7.97,4.01,56
06/01/2007,143.02,4.48,6.74,6.45,53,7.96,4.01,31
05/31/2007,143.21,4.46,6.74,6.46,53.07,7.96,4.01,31
05/30/2007,143.44,4.43,6.75,6.46,53.14,7.97,4.01,100
05/29/2007,143.43,4.43,6.76,6.47,53.26,7.97,4.01,32
05/28/2007,143.41,4.43,6.76,6.47,53.3,7.97,4.01,19
05/25/2007,143.49,4.42,6.76,6.48,53.35,7.98,4.01,19
05/24/2007,143.63,4.4,6.77,6.48,53.41,7.98,4.01,77
05/23/2007,143.76,4.38,6.77,6.48,53.47,7.99,4.01,100
05/22/2007,143.84,4.37,6.78,6.49,53.6,7.99,4.01,82
05/21/2007,143.88,4.36,6.78,6.5,53.65,7.99,4.01,100
05/18/2007,144,4.35,6.78,6.5,53.71,8,4.01,50
05/17/2007,144.07,4.34,6.79,6.51,53.76,8,4.01,65
05/16/2007,144.02,4.34,6.79,6.51,53.79,8,4.01,89
05/15/2007,144.16,4.32,6.8,6.52,53.93,8.01,4.01,100
05/14/2007,144.37,4.3,6.8,6.52,54.01,8.01,4.01,100
05/11/2007,145.09,4.22,6.81,6.53,54.16,8.02,4.01,69
05/10/2007,144.81,4.25,6.81,6.53,54.16,8.02,4.01,100
05/09/2007,144.83,4.25,6.81,6.54,54.2,8.02,4.01,100
05/08/2007,144.95,4.23,6.82,6.55,54.34,8.03,4.01,89
05/07/2007,144.63,4.26,6.82,6.55,54.33,8.03,4.01,41
05/04/2007,144.95,4.22,6.83,6.55,54.42,8.04,4.01,100
05/03/2007,144.64,4.26,6.83,6.55,54.41,8.04,4.01,92
05/02/2007,144.79,4.24,6.8,6.53,53.98,8,4.02,80
04/30/2007,145.05,4.21,6.81,6.54,54.14,8.01,4.02,100
04/27/2007,144.5,4.26,6.81,6.53,54.09,8.02,4.02,27
04/26/2007,144.77,4.23,6.82,6.54,54.18,8.02,4.02,89
04/25/2007,144.75,4.23,6.82,6.54,54.25,8.02,4.02,23
04/24/2007,144.84,4.22,6.83,6.55,54.39,8.02,4.02,9
04/23/2007,144.65,4.23,6.83,6.55,54.4,8.03,4.02,78
04/20/2007,144.56,4.24,6.83,6.56,54.42,8.03,4.02,100
04/19/2007,144.8,4.21,6.84,6.56,54.5,8.04,4.02,100
04/18/2007,144.99,4.19,6.84,6.57,54.57,8.04,4.02,100
04/17/2007,144.65,4.22,6.85,6.57,54.63,8.04,4.02,100
04/16/2007,144.52,4.24,6.85,6.57,54.65,8.05,4.02,100
04/13/2007,144.45,4.24,6.85,6.58,54.68,8.05,4.02,33
04/12/2007,144.76,4.21,6.85,6.58,54.74,8.06,4.02,100
04/11/2007,145.06,4.17,6.86,6.58,54.83,8.06,4.02,100
04/10/2007,145.09,4.17,6.87,6.59,54.95,8.06,4.02,100
04/09/2007,145.51,4.12,6.87,6.6,55.06,8.08,4.02,100
04/05/2007,145.51,4.12,6.87,6.6,55.06,8.08,4.02,100
04/04/2007,145.54,4.12,6.88,6.6,55.11,8.08,4.02,99
04/03/2007,145.4,4.13,6.88,6.61,55.12,8.08,4.02,70
04/02/2007,145.55,4.1,6.72,6.45,52.51,7.82,3.89,9
03/30/2007,145.68,4.08,6.72,6.46,52.57,7.82,3.89,26
03/29/2007,145.75,4.08,6.73,6.46,52.62,7.83,3.89,98
03/28/2007,145.87,4.06,6.73,6.47,52.68,7.83,3.89,100
03/27/2007,145.93,4.05,6.74,6.48,52.81,7.83,3.89,75
03/26/2007,145.95,4.05,6.74,6.48,52.85,7.83,3.89,80
03/23/2007,146.17,4.02,6.74,6.48,52.92,7.84,3.89,49
03/22/2007,146.84,3.95,6.75,6.49,53.06,7.85,3.89,100
03/21/2007,146.67,3.97,6.75,6.49,53.08,7.85,3.89,100
03/20/2007,146.79,3.95,6.76,6.5,53.21,7.85,3.89,100
03/19/2007,146.63,3.96,6.76,6.51,53.23,7.85,3.89,100
03/16/2007,146.77,3.95,6.77,6.51,53.29,7.86,3.89,100
03/15/2007,146.88,3.93,6.77,6.51,53.34,7.87,3.89,100
03/14/2007,147,3.92,6.77,6.52,53.4,7.87,3.89,100
03/13/2007,146.72,3.94,6.78,6.52,53.48,7.87,3.89,96
03/12/2007,146.58,3.96,6.78,6.52,53.49,7.87,3.89,100
03/09/2007,146.35,3.98,6.78,6.52,53.5,7.88,3.89,100
03/08/2007,146.61,3.95,6.79,6.53,53.58,7.88,3.89,100
03/07/2007,146.6,3.95,6.79,6.53,53.62,7.89,3.89,100
03/06/2007,146.56,3.95,6.8,6.54,53.73,7.89,3.89,99
03/05/2007,146.68,3.93,6.8,6.55,53.79,7.89,3.89,53
03/02/2007,146.38,3.96,6.8,6.54,53.78,7.9,3.89,34
03/01/2007,146.46,3.96,6.8,6.55,53.79,7.9,3.89,97
02/28/2007,146.19,3.98,6.81,6.55,53.78,7.9,3.89,97
02/27/2007,145.95,4,6.81,6.55,53.87,7.9,3.89,98
02/26/2007,145.67,4.03,6.82,6.55,53.86,7.91,3.89,100
02/23/2007,145.17,4.08,6.82,6.55,53.82,7.92,3.89,100
02/22/2007,144.89,4.11,6.82,6.55,53.82,7.92,3.89,100
02/21/2007,144.99,4.1,6.82,6.55,53.88,7.92,3.89,100
02/20/2007,144.81,4.11,6.83,6.56,53.97,7.92,3.89,100
02/19/2007,144.9,4.1,6.83,6.56,54.02,7.93,3.89,100
02/16/2007,145.16,4.07,6.84,6.57,54.1,7.93,3.89,18
02/15/2007,145.07,4.08,6.84,6.57,54.13,7.94,3.89,100
02/14/2007,144.51,4.13,6.84,6.57,54.08,7.94,3.89,81
02/13/2007,144.41,4.14,6.85,6.57,54.18,7.94,3.89,97
02/12/2007,144.46,4.13,6.85,6.58,54.23,7.95,3.89,100
02/09/2007,144.69,4.11,6.85,6.58,54.3,7.95,3.89,100
02/08/2007,144.93,4.08,6.86,6.59,54.38,7.96,3.89,100
02/07/2007,145.13,4.06,6.86,6.59,54.45,7.96,3.89,100
02/06/2007,145.01,4.07,6.87,6.6,54.55,7.96,3.89,100
02/05/2007,145.07,4.06,6.87,6.6,54.6,7.97,3.89,79
02/02/2007,144.51,4.11,6.87,6.6,54.55,7.97,3.89,9
02/01/2007,144.7,4.09,6.88,6.61,54.65,7.98,3.89,14
01/31/2007,144.25,4.14,6.88,6.6,54.62,7.98,3.89,90
01/30/2007,144.21,4.14,6.89,6.61,54.73,7.98,3.89,81
01/29/2007,144.06,4.15,6.89,6.61,54.74,7.99,3.89,100
01/26/2007,144.21,4.13,6.87,6.59,54.62,7.99,3.89,72
01/25/2007,144.63,4.09,6.86,6.59,54.62,8,3.89,90
01/24/2007,144.84,4.06,6.86,6.59,54.69,8,3.89,100
01/23/2007,144.94,4.05,6.87,6.6,54.83,8,3.89,96
01/22/2007,144.82,4.06,6.87,6.61,54.85,8.01,3.89,100
01/19/2007,144.7,4.07,6.88,6.61,54.87,8.01,3.89,52
01/18/2007,144.32,4.11,6.88,6.61,54.85,8.02,3.89,100
01/17/2007,144.79,4.06,6.88,6.61,54.96,8.02,3.89,100
01/16/2007,144.74,4.06,6.89,6.62,55.07,8.02,3.89,100
01/15/2007,144.57,4.07,6.89,6.62,55.08,8.02,3.89,100
01/12/2007,144.53,4.08,6.89,6.62,55.12,8.03,3.89,97
01/11/2007,144.96,4.03,6.9,6.63,55.23,8.04,3.89,100
01/10/2007,144.83,4.04,6.9,6.63,55.25,8.04,3.89,99
01/09/2007,144.99,4.02,6.91,6.64,55.39,8.04,3.89,100
01/08/2007,145.08,4.01,6.91,6.65,55.44,8.04,3.89,100
01/05/2007,144.95,4.02,6.92,6.65,55.47,8.05,3.89,100
01/04/2007,145.34,3.98,6.92,6.66,55.57,8.05,3.89,36
01/03/2007,145.5,3.96,6.92,6.66,55.63,8.06,3.89,91
01/02/2007,145.35,3.97,6.93,6.67,55.71,8.06,3.88,87
12/29/2006,145.14,3.99,6.93,6.67,55.71,8.07,3.88,30
12/28/2006,145.17,3.99,6.94,6.67,55.76,8.07,3.88,20
12/27/2006,145.41,3.96,6.94,6.68,55.84,8.07,3.88,29
12/22/2006,145.67,3.93,6.95,6.69,56.04,8.09,3.88,17
12/21/2006,145.66,3.93,6.96,6.69,56.08,8.09,3.88,96
12/20/2006,145.73,3.92,6.96,6.7,56.13,8.09,3.88,91
12/19/2006,145.75,3.91,6.97,6.71,56.33,8.09,3.88,98
12/18/2006,146.1,3.87,6.98,6.72,56.43,8.1,3.88,100
12/15/2006,146.62,3.82,6.98,6.73,56.55,8.11,3.88,100
12/14/2006,146.52,3.83,6.99,6.73,56.58,8.11,3.88,99
12/13/2006,146.88,3.79,6.99,6.73,56.68,8.11,3.88,75
12/12/2006,146.92,3.78,7,6.74,56.8,8.11,3.88,100
12/11/2006,146.9,3.78,7,6.75,56.84,8.12,3.88,85
12/08/2006,147.32,3.74,7.01,6.75,56.95,8.12,3.88,17
12/07/2006,147.31,3.74,7.01,6.76,56.99,8.13,3.88,100
12/06/2006,147.45,3.72,7.01,6.76,57.05,8.13,3.88,100
12/05/2006,147.66,3.69,7.02,6.77,57.21,8.13,3.88,31
12/04/2006,147.57,3.7,7.02,6.77,57.23,8.14,3.88,91
12/01/2006,147.3,3.73,7.03,6.77,57.26,8.15,3.88,22
11/30/2006,147.3,3.73,7.03,6.78,57.3,8.15,3.88,85
11/29/2006,147.28,3.73,7.03,6.78,57.34,8.15,3.88,90
11/28/2006,147.3,3.72,7.04,6.79,57.46,8.15,3.88,71
11/27/2006,146.87,3.76,7.04,6.79,57.43,8.16,3.88,99
11/24/2006,147.21,3.73,7.05,6.79,57.53,8.16,3.88,19
11/23/2006,146.78,3.77,7.05,6.79,57.5,8.17,3.88,100
11/22/2006,146.98,3.75,7.05,6.8,57.57,8.17,3.88,95
11/21/2006,146.85,3.75,7.06,6.8,57.68,8.17,3.88,97
11/20/2006,146.89,3.75,7.06,6.81,57.72,8.18,3.88,97
11/17/2006,146.65,3.77,7.06,6.81,57.73,8.18,3.88,100
11/16/2006,146.69,3.77,7.07,6.81,57.77,8.19,3.88,100
11/15/2006,146.56,3.78,7.07,6.81,57.79,8.19,3.88,100
11/14/2006,146.89,3.74,7.08,6.82,57.97,8.19,3.88,100
11/13/2006,146.62,3.77,7.08,6.82,57.96,8.19,3.88,99
11/10/2006,146.73,3.75,7.08,6.83,58.02,8.2,3.88,100
11/09/2006,146.41,3.78,7.08,6.83,58.01,8.21,3.88,100
11/08/2006,146.44,3.78,7.09,6.83,58.06,8.21,3.88,100
11/07/2006,146.41,3.78,7.1,6.84,58.18,8.21,3.88,100
11/06/2006,145.97,3.82,7.1,6.84,58.15,8.21,3.88,97
11/03/2006,146.27,3.79,7.1,6.84,58.24,8.22,3.88,70
11/02/2006,146.54,3.76,7.11,6.85,58.32,8.23,3.88,95
11/01/2006,146.58,3.75,7.11,6.85,58.33,8.22,3.88,59
10/31/2006,146.09,3.8,7.11,6.85,58.37,8.23,3.88,81
10/30/2006,145.79,3.83,7.11,6.85,58.36,8.23,3.88,100
10/27/2006,145.67,3.84,7.12,6.85,58.38,8.24,3.88,93
10/26/2006,145.07,3.9,7.12,6.85,58.33,8.24,3.88,38
10/25/2006,144.78,3.92,7.12,6.85,58.32,8.24,3.88,100
10/24/2006,144.9,3.91,7.13,6.86,58.46,8.25,3.88,100
10/23/2006,144.85,3.91,7.13,6.86,58.5,8.25,3.88,100
10/20/2006,145.25,3.87,7.13,6.87,58.6,8.26,3.88,99
10/19/2006,145.17,3.88,7.11,6.85,58.42,8.26,3.88,100
10/18/2006,145.53,3.84,7.12,6.85,58.52,8.26,3.88,100
10/17/2006,145.62,3.82,7.12,6.86,58.65,8.27,3.88,100
10/16/2006,145.3,3.86,7.13,6.86,58.64,8.27,3.88,100
10/13/2006,145.27,3.86,7.13,6.86,58.68,8.28,3.88,61
10/12/2006,145.56,3.83,7.13,6.87,58.77,8.28,3.88,100
10/11/2006,145.52,3.83,7.14,6.87,58.8,8.28,3.88,95
10/10/2006,145.6,3.82,7.14,6.88,58.9,8.29,3.88,100
10/09/2006,145.87,3.79,7.14,6.88,58.98,8.29,3.88,100
10/06/2006,146.1,3.76,7.15,6.89,59.06,8.3,3.88,100
10/05/2006,146.48,3.72,7.15,6.9,59.17,8.3,3.88,100
10/04/2006,146.42,3.73,7.15,6.9,59.2,8.3,3.88,74
10/03/2006,146.21,3.75,7.16,6.9,59.29,8.3,3.88,100
10/02/2006,146.19,3.74,7.1,6.84,58.32,8.23,3.88,16
09/29/2006,146.6,3.7,7.1,6.85,58.43,8.23,3.88,13
09/28/2006,146.5,3.71,7.11,6.85,58.46,8.24,3.88,100
09/27/2006,146.86,3.67,7.11,6.86,58.56,8.24,3.88,75
09/26/2006,146.71,3.68,7.12,6.87,58.65,8.24,3.88,97
09/25/2006,146.66,3.68,7.12,6.87,58.69,8.25,3.88,77
09/22/2006,146.29,3.72,7.1,6.85,58.49,8.25,3.88,100
09/21/2006,145.48,3.8,7.1,6.84,58.4,8.26,3.88,92
09/20/2006,145.62,3.78,7.1,6.85,58.46,8.26,3.88,99
09/19/2006,145.33,3.81,7.11,6.85,58.54,8.26,3.88,100
09/18/2006,144.81,3.86,7.11,6.85,58.5,8.27,3.88,100
09/15/2006,145.51,3.79,7.12,6.86,58.65,8.27,3.88,98
09/14/2006,145.2,3.82,7.12,6.86,58.64,8.28,3.88,100
09/13/2006,145.3,3.81,7.12,6.86,58.7,8.28,3.88,100
09/12/2006,144.79,3.85,7.13,6.86,58.74,8.28,3.88,95
09/11/2006,145.17,3.81,7.13,6.87,58.84,8.28,3.88,100
09/08/2006,145.36,3.79,7.14,6.88,58.92,8.29,3.88,100
09/07/2006,144.61,3.87,7.14,6.87,58.83,8.3,3.88,77
09/06/2006,144.79,3.85,7.14,6.88,58.9,8.3,3.88,95
09/05/2006,145.32,3.79,7.15,6.89,59.12,8.3,3.88,80
09/04/2006,145.56,3.76,7.15,6.89,59.2,8.3,3.88,100
09/01/2006,145.4,3.78,7.06,6.81,57.84,8.2,3.94,43
08/31/2006,145.32,3.78,7.07,6.81,57.87,8.21,3.94,67
08/30/2006,145.02,3.81,7.07,6.81,57.86,8.21,3.94,96
08/29/2006,144.84,3.82,7.08,6.82,57.95,8.21,3.94,80
08/28/2006,144.95,3.81,7.08,6.82,58.01,8.21,3.94,76
08/25/2006,144.94,3.81,7.08,6.82,58.05,8.22,3.94,85
08/24/2006,144.96,3.81,7.08,6.82,58.09,8.22,3.94,76
08/23/2006,144.67,3.84,7.09,6.82,58.09,8.23,3.94,89
08/22/2006,144.71,3.83,7.09,6.83,58.22,8.23,3.94,95
08/21/2006,144.16,3.88,7.1,6.83,58.17,8.23,3.94,100
08/18/2006,143.77,3.92,7.1,6.83,58.15,8.24,3.94,76
08/17/2006,143.77,3.92,7.1,6.83,58.19,8.24,3.94,98
08/16/2006,143.45,3.95,7.1,6.83,58.17,8.25,3.94,100
08/15/2006,143.14,3.98,7.11,6.84,58.24,8.25,3.94,100
08/14/2006,142.79,4.01,7.11,6.83,58.23,8.25,3.94,100
08/11/2006,143.14,3.97,7.11,6.84,58.33,8.26,3.94,100
08/10/2006,143.52,3.93,7.12,6.85,58.43,8.26,3.94,100
08/09/2006,143.42,3.94,7.12,6.85,58.46,8.27,3.94,99
08/08/2006,143.66,3.91,7.13,6.86,58.62,8.27,3.94,100
08/07/2006,143.65,3.91,7.13,6.86,58.66,8.27,3.94,100
08/04/2006,143.61,3.91,7.13,6.87,58.69,8.28,3.94,65
08/03/2006,142.95,3.98,7.13,6.86,58.62,8.28,3.94,79
08/02/2006,143.3,3.94,7.14,6.87,58.72,8.29,3.94,100
08/01/2006,143.25,3.93,7,6.74,56.67,8.11,3.99,87
07/31/2006,143.3,3.92,7.01,6.74,56.72,8.11,3.99,100
07/28/2006,143.48,3.9,7.01,6.75,56.79,8.12,3.99,98
07/27/2006,143.23,3.93,7.01,6.75,56.79,8.12,3.99,95
07/26/2006,142.71,3.98,6.99,6.72,56.56,8.13,3.99,100
07/25/2006,143.14,3.93,6.99,6.73,56.68,8.13,3.99,76
07/24/2006,143.03,3.94,6.99,6.73,56.7,8.13,3.99,100
07/21/2006,142.97,3.95,6.99,6.73,56.73,8.14,3.99,95
07/20/2006,142.58,3.98,7,6.73,56.71,8.14,3.99,100
07/19/2006,142.12,4.03,7,6.73,56.67,8.15,3.99,66
07/18/2006,142.31,4.01,7.01,6.74,56.83,8.15,3.99,97
07/17/2006,142.52,3.98,7.01,6.74,56.9,8.15,3.99,100
07/14/2006,142.55,3.98,7,6.73,56.84,8.16,3.99,100
07/13/2006,141.98,4.04,7,6.73,56.79,8.16,3.99,100
07/12/2006,141.55,4.08,7,6.73,56.76,8.16,3.99,100
07/11/2006,141.74,4.05,6.99,6.72,56.76,8.17,3.99,92
07/10/2006,141.54,4.07,6.99,6.72,56.77,8.17,3.99,99
07/07/2006,141.59,4.07,7,6.72,56.82,8.18,3.99,100
07/06/2006,141.17,4.11,7,6.72,56.79,8.18,3.99,94
07/05/2006,141.1,4.12,7,6.72,56.82,8.18,3.99,94
07/04/2006,141.53,4.06,7.01,6.74,57.01,8.19,3.99,100
07/03/2006,141.4,4.07,6.96,6.68,56.17,8.12,4.04,99
06/30/2006,141.4,4.07,6.96,6.69,56.21,8.13,4.04,67
06/29/2006,141.57,4.05,6.96,6.69,56.28,8.13,4.04,100
06/28/2006,141.22,4.08,6.88,6.61,55.59,8.13,4.04,98
06/27/2006,141.21,4.08,6.89,6.62,55.71,8.14,4.04,81
06/26/2006,141.29,4.07,6.89,6.62,55.76,8.14,4.04,81
06/23/2006,141.4,4.06,6.9,6.63,55.82,8.15,4.04,100
06/22/2006,141.77,4.01,6.9,6.64,55.93,8.15,4.04,95
06/21/2006,141.9,4,6.91,6.64,55.99,8.15,4.04,100
06/20/2006,142.32,3.95,6.92,6.65,56.18,8.16,4.04,100
06/19/2006,142.35,3.95,6.92,6.66,56.23,8.16,4.04,100
06/16/2006,142.66,3.91,6.92,6.66,56.32,8.17,4.04,81
06/15/2006,142.52,3.92,6.93,6.67,56.34,8.17,4.04,100
06/14/2006,143,3.87,6.93,6.67,56.46,8.17,4.04,99
06/13/2006,143.08,3.86,6.94,6.68,56.59,8.17,4.04,100
06/12/2006,142.75,3.89,6.94,6.68,56.54,8.18,4.04,98
06/09/2006,142.64,3.9,6.94,6.68,56.57,8.19,4.04,100
06/08/2006,142,3.97,6.94,6.67,56.5,8.19,4.04,100
06/07/2006,141.74,3.99,6.94,6.67,56.49,8.19,4.04,93
06/06/2006,141.83,3.98,6.95,6.68,56.63,8.19,4.04,99
06/05/2006,142.44,3.91,6.96,6.69,56.77,8.2,4.04,76
06/02/2006,142.48,3.91,6.96,6.7,56.82,8.2,4.04,99
06/01/2006,141.83,3.97,6.96,6.69,56.71,8.2,4.04,97
05/31/2006,142.17,3.94,6.96,6.7,56.81,8.21,4.04,24
05/30/2006,142.45,3.9,6.97,6.71,56.98,8.21,4.04,63
05/29/2006,142.77,3.87,6.98,6.72,57.07,8.21,4.04,59
05/26/2006,143,3.84,6.98,6.72,57.15,8.22,4.04,100
05/25/2006,142.98,3.84,6.98,6.72,57.19,8.22,4.04,99
05/24/2006,142.91,3.85,6.98,6.73,57.22,8.23,4.04,84
05/23/2006,142.47,3.89,6.99,6.73,57.27,8.23,4.04,99
05/22/2006,142.5,3.89,6.99,6.73,57.31,8.23,4.04,100
05/19/2006,141.87,3.95,6.99,6.73,57.24,8.24,4.04,98
05/18/2006,141.55,3.98,6.99,6.73,57.23,8.24,4.04,99
05/17/2006,141.08,4.03,6.99,6.72,57.19,8.25,4.04,100
05/16/2006,141.43,3.99,7,6.73,57.32,8.25,4.04,100
05/15/2006,141.01,4.03,7,6.73,57.29,8.25,4.04,100
05/12/2006,140.85,4.05,7,6.73,57.3,8.26,4.04,96
05/11/2006,140.75,4.05,7,6.73,57.33,8.26,4.04,97
05/10/2006,141.31,3.99,7.01,6.74,57.46,8.27,4.04,100
05/09/2006,141.01,4.02,7.02,6.74,57.53,8.27,4.04,92
05/08/2006,141.22,4,7.02,6.75,57.61,8.27,4.04,98
05/05/2006,141.3,3.99,7.02,6.75,57.67,8.28,4.04,100
05/04/2006,140.95,4.02,7.02,6.75,57.65,8.28,4.04,100
05/03/2006,141.25,3.99,7.03,6.76,57.74,8.28,4.04,92
05/02/2006,141.17,3.99,6.99,6.72,57.11,8.23,4.07,98
04/28/2006,141.18,3.99,6.99,6.72,57.16,8.24,4.07,64
04/27/2006,140.84,4.02,6.99,6.72,57.14,8.24,4.07,83
04/26/2006,140.97,4.01,6.99,6.73,57.2,8.24,4.07,100
04/25/2006,141.09,3.99,7.01,6.74,57.38,8.25,4.07,93
04/24/2006,141.56,3.94,7.01,6.75,57.51,8.25,4.07,99
04/21/2006,141.66,3.93,7.02,6.75,57.56,8.26,4.07,91
04/20/2006,141.53,3.94,7.02,6.75,57.58,8.26,4.07,100
04/19/2006,141.46,3.94,7,6.73,57.41,8.26,4.07,100
04/18/2006,141.34,3.95,7,6.74,57.51,8.27,4.07,100
04/13/2006,141.35,3.95,7.01,6.74,57.56,8.28,4.07,96
04/12/2006,142.21,3.86,7.01,6.75,57.75,8.28,4.07,99
04/11/2006,142.16,3.86,7.02,6.76,57.78,8.29,4.07,96
04/10/2006,141.83,3.89,7.02,6.76,57.89,8.29,4.07,100
04/07/2006,141.73,3.9,7.03,6.76,57.91,8.3,4.07,100
04/06/2006,142.22,3.84,7.03,6.77,58.04,8.3,4.07,100
04/05/2006,142.19,3.85,7.04,6.77,58.07,8.3,4.07,76
04/04/2006,142.18,3.84,7.04,6.78,58.2,8.3,4.07,100
04/03/2006,142.16,3.84,6.82,6.57,54.83,8.05,4.15,92
03/31/2006,142.68,3.78,6.83,6.58,54.95,8.06,4.15,96
03/30/2006,142.7,3.77,6.83,6.58,55,8.06,4.15,76
03/29/2006,142.98,3.74,6.84,6.59,55.08,8.06,4.15,98
03/28/2006,143.28,3.71,6.85,6.6,55.25,8.07,4.15,100
03/27/2006,144.13,3.62,6.86,6.62,55.43,8.07,4.15,100
03/24/2006,143.75,3.65,6.86,6.61,55.41,8.08,4.15,53
03/23/2006,144.01,3.63,6.86,6.62,55.49,8.08,4.15,100
03/22/2006,144.02,3.62,6.86,6.62,55.54,8.08,4.15,100
03/21/2006,143.64,3.66,6.87,6.63,55.59,8.08,4.15,100
03/20/2006,143.75,3.65,6.87,6.63,55.65,8.09,4.15,100
03/17/2006,143.41,3.68,6.87,6.63,55.63,8.1,4.15,97
03/16/2006,143.63,3.65,6.88,6.64,55.71,8.1,4.15,100
03/15/2006,143.72,3.64,6.88,6.64,55.77,8.1,4.15,100
03/14/2006,143.77,3.63,6.89,6.65,55.89,8.1,4.15,100
03/13/2006,143.45,3.67,6.89,6.65,55.88,8.11,4.15,100
03/10/2006,143.46,3.66,6.89,6.65,55.92,8.11,4.15,99
03/09/2006,143.83,3.62,6.9,6.66,56.03,8.12,4.15,100
03/08/2006,143.9,3.62,6.9,6.66,56.08,8.12,4.15,100
03/07/2006,144.15,3.58,6.91,6.67,56.24,8.12,4.15,100
03/06/2006,144.24,3.57,6.92,6.68,56.3,8.13,4.15,100
03/03/2006,144.21,3.58,6.92,6.68,56.33,8.13,4.15,71
03/02/2006,144.47,3.55,6.92,6.68,56.42,8.14,4.15,99
03/01/2006,145.01,3.49,6.92,6.69,56.46,8.13,4.16,90
02/28/2006,145.02,3.49,6.93,6.7,56.58,8.14,4.16,86
02/27/2006,144.98,3.49,6.93,6.7,56.61,8.14,4.16,92
02/24/2006,145.23,3.46,6.94,6.71,56.7,8.15,4.16,100
02/23/2006,145.44,3.44,6.94,6.71,56.77,8.15,4.16,100
02/22/2006,145.74,3.41,6.95,6.72,56.86,8.15,4.16,100
02/21/2006,145.46,3.43,6.95,6.72,56.94,8.15,4.16,100
02/20/2006,145.65,3.41,6.96,6.73,57.01,8.16,4.16,100
02/17/2006,145.29,3.45,6.96,6.73,56.99,8.17,4.16,96
02/16/2006,144.92,3.48,6.96,6.72,56.97,8.17,4.16,100
02/15/2006,145.25,3.45,6.96,6.73,57.06,8.17,4.16,96
02/14/2006,144.9,3.48,6.97,6.74,57.13,8.17,4.16,99
02/13/2006,144.98,3.47,6.97,6.74,57.18,8.18,4.16,100
02/10/2006,145.49,3.42,6.98,6.75,57.31,8.18,4.16,96
02/09/2006,144.87,3.48,6.98,6.74,57.24,8.19,4.16,100
02/08/2006,144.89,3.47,6.98,6.75,57.29,8.19,4.16,100
02/07/2006,145.08,3.45,6.99,6.76,57.44,8.19,4.16,100
02/06/2006,145.09,3.45,6.99,6.76,57.48,8.2,4.16,100
02/03/2006,144.58,3.5,6.99,6.76,57.44,8.2,4.16,97
02/02/2006,144.45,3.51,7,6.76,57.46,8.21,4.16,100
02/01/2006,144.79,3.48,6.99,6.76,57.41,8.2,4.16,94
01/31/2006,144.92,3.46,7,6.77,57.56,8.2,4.16,100
01/30/2006,144.89,3.46,7,6.77,57.59,8.2,4.16,100
01/27/2006,145.16,3.43,7.01,6.78,57.68,8.21,4.16,73
01/26/2006,145.31,3.42,6.99,6.75,57.53,8.21,4.16,100
01/25/2006,145.6,3.38,6.98,6.75,57.51,8.22,4.16,100
01/24/2006,145.84,3.36,6.99,6.76,57.67,8.22,4.16,100
01/23/2006,145.79,3.36,6.99,6.76,57.7,8.22,4.16,99
01/20/2006,146.13,3.32,6.99,6.77,57.8,8.23,4.16,96
01/19/2006,146.22,3.31,7,6.77,57.85,8.23,4.16,100
01/18/2006,146.8,3.25,7,6.78,57.99,8.24,4.16,91
01/17/2006,147.02,3.23,7.01,6.79,58.15,8.24,4.16,97
01/16/2006,146.92,3.24,7.01,6.79,58.18,8.24,4.16,99
01/13/2006,147.02,3.23,7.02,6.8,58.23,8.25,4.16,100
01/12/2006,146.94,3.23,7.02,6.8,58.26,8.25,4.16,100
01/11/2006,146.66,3.26,7.02,6.8,58.25,8.26,4.16,100
01/10/2006,146.78,3.24,7.03,6.81,58.4,8.26,4.16,98
01/09/2006,147.02,3.22,7.03,6.82,58.48,8.26,4.16,100
01/06/2006,146.81,3.24,7.04,6.82,58.48,8.27,4.16,91
01/05/2006,146.79,3.24,7.04,6.82,58.52,8.27,4.16,64
01/04/2006,146.5,3.27,7.04,6.82,58.51,8.27,4.16,97
01/03/2006,145.86,3.33,7.05,6.82,58.52,8.28,4.16,89
01/02/2006,145.94,3.3,6.75,6.54,53.91,7.91,4.39,80
12/30/2005,146.47,3.25,6.76,6.55,54.03,7.92,4.39,21
12/29/2005,146.21,3.27,6.73,6.52,53.81,7.92,4.39,100
12/28/2005,146.31,3.26,6.73,6.52,53.86,7.93,4.39,51
12/27/2005,145.88,3.3,6.74,6.52,53.91,7.93,4.39,31
12/23/2005,145.78,3.31,6.74,6.53,53.93,7.94,4.39,27
12/22/2005,145.6,3.33,6.74,6.53,53.95,7.94,4.39,75
12/21/2005,145.57,3.33,6.75,6.53,53.98,7.95,4.39,100
12/20/2005,145.79,3.3,6.76,6.54,54.17,7.95,4.39,100
12/19/2005,145.93,3.29,6.76,6.55,54.23,7.95,4.39,100
12/16/2005,145.97,3.28,6.77,6.55,54.28,7.96,4.39,100
12/15/2005,145.78,3.3,6.77,6.55,54.29,7.96,4.39,100
12/14/2005,145.78,3.3,6.77,6.55,54.33,7.96,4.39,100
12/13/2005,145.45,3.33,6.78,6.56,54.39,7.97,4.39,100
12/12/2005,145.26,3.35,6.78,6.56,54.4,7.97,4.39,100
12/09/2005,145.23,3.35,6.78,6.56,54.43,7.98,4.39,48
12/08/2005,145.63,3.31,6.79,6.57,54.54,7.98,4.39,87
12/07/2005,145.73,3.29,6.79,6.57,54.59,7.98,4.39,100
12/06/2005,145.54,3.31,6.8,6.58,54.68,7.99,4.39,100
12/05/2005,145.3,3.33,6.8,6.58,54.68,7.99,4.39,99
12/02/2005,145.26,3.34,6.8,6.58,54.71,8,4.39,99
12/01/2005,145.47,3.31,6.81,6.59,54.85,8,4.38,99
11/30/2005,144.81,3.38,6.81,6.59,54.78,8.01,4.38,71
11/29/2005,145.21,3.33,6.82,6.6,54.97,8.01,4.38,100
11/28/2005,145.09,3.34,6.82,6.6,54.99,8.01,4.38,100
11/25/2005,145.18,3.33,6.83,6.61,55.04,8.02,4.38,100
11/24/2005,145.15,3.34,6.83,6.61,55.08,8.02,4.38,26
11/23/2005,144.52,3.4,6.83,6.6,55.01,8.03,4.38,100
11/22/2005,144.19,3.43,6.83,6.61,55.08,8.03,4.38,100
11/21/2005,143.9,3.46,6.84,6.61,55.07,8.03,4.38,100
11/18/2005,144.17,3.43,6.84,6.61,55.15,8.04,4.38,30
11/17/2005,144.53,3.39,6.84,6.62,55.25,8.04,4.38,100
11/16/2005,144.77,3.36,6.85,6.63,55.33,8.04,4.38,100
11/15/2005,143.78,3.46,6.85,6.62,55.29,8.05,4.38,100
11/14/2005,144.12,3.43,6.86,6.63,55.38,8.05,4.38,100
11/11/2005,144.01,3.44,6.86,6.63,55.4,8.06,4.38,100
11/10/2005,143.81,3.46,6.86,6.63,55.41,8.06,4.38,100
11/09/2005,144.02,3.43,6.86,6.64,55.49,8.06,4.38,100
11/08/2005,144.35,3.39,6.87,6.65,55.66,8.07,4.38,100
11/07/2005,144.14,3.41,6.88,6.65,55.67,8.07,4.38,99
11/04/2005,144.47,3.38,6.88,6.66,55.76,8.08,4.38,100
11/03/2005,144.5,3.37,6.88,6.66,55.81,8.08,4.38,97
11/02/2005,144.41,3.38,6.89,6.66,55.83,8.08,4.38,100
11/01/2005,144.96,3.32,6.9,6.67,56.03,8.08,4.38,85
10/31/2005,144.97,3.32,6.9,6.68,56.07,8.09,4.38,100
10/28/2005,145.07,3.31,6.9,6.68,56.13,8.1,4.38,100
10/27/2005,145.17,3.29,6.91,6.69,56.18,8.1,4.38,100
10/26/2005,145.13,3.3,6.91,6.69,56.22,8.1,4.38,100
10/25/2005,146.03,3.2,6.92,6.71,56.48,8.1,4.38,56
10/24/2005,146.61,3.14,6.93,6.72,56.62,8.11,4.38,100
10/21/2005,146.55,3.15,6.93,6.72,56.65,8.11,4.38,100
10/20/2005,145.9,3.21,6.93,6.71,56.59,8.12,4.38,95
10/19/2005,146.31,3.17,6.93,6.72,56.69,8.12,4.38,95
10/18/2005,146,3.2,6.94,6.73,56.76,8.12,4.38,100
10/17/2005,146.03,3.19,6.94,6.73,56.81,8.13,4.38,100
10/14/2005,146.16,3.18,6.94,6.73,56.82,8.13,4.38,100
10/13/2005,146.14,3.18,6.94,6.73,56.86,8.14,4.38,100
10/12/2005,146.71,3.12,6.95,6.74,57,8.14,4.38,100
10/11/2005,146.94,3.09,6.96,6.75,57.15,8.14,4.38,100
10/10/2005,147.09,3.07,6.96,6.76,57.22,8.14,4.38,100
10/07/2005,146.81,3.1,6.96,6.75,57.21,8.15,4.38,100
10/06/2005,146.94,3.09,6.97,6.76,57.27,8.16,4.38,100
10/05/2005,146.97,3.08,6.97,6.76,57.32,8.16,4.38,100
10/04/2005,146.89,3.09,6.98,6.77,57.43,8.16,4.38,99
10/03/2005,146.8,3.09,6.98,6.77,57.42,8.16,4.37,34
09/30/2005,147.21,3.05,6.98,6.78,57.53,8.17,4.37,68
09/29/2005,147.1,3.06,6.99,6.78,57.55,8.17,4.37,100
09/28/2005,147.28,3.04,6.99,6.78,57.62,8.17,4.37,100
09/27/2005,147.5,3.02,7,6.79,57.78,8.18,4.37,100
09/26/2005,147.43,3.02,7,6.8,57.81,8.18,4.37,100
09/23/2005,148.08,2.96,7.01,6.81,57.96,8.19,4.37,100
09/22/2005,148.33,2.93,6.99,6.79,57.82,8.19,4.37,99
09/21/2005,148.35,2.93,6.99,6.79,57.86,8.19,4.37,100
09/20/2005,147.89,2.97,7,6.79,57.91,8.2,4.37,100
09/19/2005,147.46,3.01,6.99,6.79,57.85,8.2,4.37,100
09/16/2005,147.29,3.03,6.99,6.79,57.87,8.21,4.37,98
09/15/2005,147.49,3.01,7,6.79,57.94,8.21,4.37,100
09/14/2005,147.78,2.98,7,6.8,58.03,8.21,4.37,100
09/13/2005,147.5,3,7.01,6.81,58.1,8.21,4.37,100
09/12/2005,147.44,3.01,7.01,6.81,58.13,8.22,4.37,100
09/09/2005,148.06,2.94,7.02,6.82,58.28,8.23,4.37,100
09/08/2005,147.85,2.96,7.02,6.82,58.28,8.23,4.37,100
09/07/2005,147.69,2.98,7.02,6.82,58.3,8.23,4.37,100
09/06/2005,147.79,2.96,7.03,6.83,58.44,8.23,4.37,92
09/05/2005,147.99,2.94,7.03,6.83,58.51,8.24,4.37,100
09/02/2005,147.84,2.96,7.04,6.83,58.53,8.24,4.37,100
09/01/2005,147.64,2.97,7.04,6.84,58.57,8.25,4.37,85
08/31/2005,147.35,3,7.04,6.84,58.56,8.25,4.37,98
08/30/2005,146.72,3.06,7.05,6.84,58.58,8.26,4.37,45
08/29/2005,146.86,3.05,7.05,6.84,58.64,8.26,4.37,97
08/26/2005,146.92,3.04,7.05,6.85,58.69,8.27,4.37,99
08/25/2005,146.87,3.04,7.06,6.85,58.73,8.27,4.37,100
08/24/2005,146.67,3.06,7.06,6.85,58.73,8.27,4.37,100
08/23/2005,146.43,3.08,7.06,6.85,58.82,8.28,4.37,100
08/22/2005,146.19,3.1,7.07,6.85,58.82,8.28,4.37,100
08/19/2005,146.31,3.09,7.07,6.86,58.88,8.29,4.37,100
08/18/2005,146.18,3.1,7.07,6.86,58.9,8.29,4.37,100
08/17/2005,146.02,3.12,7.07,6.86,58.91,8.29,4.37,100
08/16/2005,145.73,3.14,7.08,6.86,58.98,8.29,4.37,100
08/15/2005,145.46,3.17,7.08,6.86,58.98,8.3,4.37,100
08/12/2005,145.18,3.2,7.08,6.86,58.97,8.31,4.37,100
08/11/2005,144.81,3.23,7.08,6.86,58.95,8.31,4.37,100
08/10/2005,144.78,3.23,7.09,6.86,58.99,8.31,4.37,100
08/09/2005,144.55,3.25,7.09,6.87,59.07,8.31,4.37,100
08/08/2005,144.37,3.27,7.1,6.87,59.08,8.32,4.37,100
08/05/2005,144.37,3.27,7.1,6.87,59.12,8.32,4.37,100
08/04/2005,144.89,3.21,7.1,6.88,59.25,8.33,4.37,100
08/03/2005,144.74,3.23,7.11,6.88,59.27,8.33,4.37,99
08/02/2005,144.75,3.22,7.11,6.89,59.4,8.33,4.37,100
08/01/2005,145.05,3.19,7.12,6.9,59.5,8.34,4.38,99
07/29/2005,145.67,3.13,7.13,6.91,59.65,8.35,4.38,73
07/28/2005,145.59,3.13,7.13,6.91,59.68,8.35,4.38,100
07/27/2005,145.7,3.12,7.13,6.92,59.74,8.35,4.38,100
07/26/2005,145.36,3.15,7.1,6.89,59.49,8.35,4.38,50
07/25/2005,145.67,3.12,7.11,6.89,59.59,8.36,4.38,100
07/22/2005,145.48,3.14,7.11,6.89,59.6,8.37,4.38,100
07/21/2005,145.12,3.17,7.11,6.89,59.58,8.37,4.38,100
07/20/2005,144.99,3.18,7.11,6.89,59.6,8.37,4.38,52
07/19/2005,145.04,3.18,7.12,6.9,59.73,8.37,4.38,100
07/18/2005,145.29,3.15,7.12,6.91,59.81,8.38,4.38,100
07/15/2005,144.86,3.19,7.12,6.9,59.78,8.38,4.38,100
07/14/2005,144.91,3.18,7.13,6.91,59.83,8.39,4.38,100
07/13/2005,145.31,3.14,7.13,6.92,59.94,8.39,4.38,100
07/12/2005,145.45,3.13,7.14,6.93,60.09,8.39,4.38,100
07/11/2005,145.59,3.11,7.12,6.91,59.98,8.4,4.38,100
07/08/2005,146.01,3.07,7.13,6.92,60.09,8.4,4.38,100
07/07/2005,146.02,3.07,7.13,6.92,60.13,8.41,4.38,35
07/06/2005,145.53,3.11,7.13,6.92,60.09,8.41,4.38,100
07/05/2005,145.44,3.12,7.14,6.92,60.2,8.41,4.38,100
07/04/2005,145.94,3.07,7.15,6.93,60.33,8.41,4.38,100
07/01/2005,146.38,3.01,7.1,6.89,59.61,8.36,4.41,68
06/30/2005,146.16,3.03,7.1,6.89,59.61,8.36,4.41,94
06/29/2005,146.37,3.01,7.1,6.89,59.69,8.36,4.41,100
06/28/2005,146.07,3.04,7.06,6.85,59.36,8.37,4.41,66
06/27/2005,146.45,3,7.07,6.86,59.46,8.37,4.41,100
06/24/2005,146.25,3.02,7.07,6.86,59.47,8.38,4.41,100
06/23/2005,146,3.04,7.07,6.86,59.47,8.38,4.41,95
06/22/2005,146.07,3.03,7.07,6.86,59.52,8.38,4.41,100
06/21/2005,145.39,3.1,7.08,6.86,59.52,8.39,4.41,100
06/20/2005,144.41,3.19,7.07,6.86,59.39,8.39,4.41,100
06/17/2005,144.43,3.19,7.08,6.86,59.44,8.4,4.41,90
06/16/2005,144.19,3.21,7.08,6.86,59.43,8.4,4.41,100
06/15/2005,144.68,3.16,7.08,6.87,59.56,8.4,4.41,100
06/14/2005,145.45,3.08,7.1,6.89,59.82,8.4,4.41,100
06/13/2005,145.53,3.07,7.1,6.89,59.88,8.41,4.41,100
06/10/2005,145.76,3.05,7.1,6.89,59.94,8.42,4.41,100
06/09/2005,145.88,3.04,7.11,6.9,60,8.42,4.41,27
06/08/2005,145.98,3.02,7.11,6.9,60.06,8.42,4.41,100
06/07/2005,145.65,3.05,7.12,6.9,60.12,8.42,4.41,100
06/06/2005,145.11,3.11,7.12,6.9,60.07,8.43,4.41,100
06/03/2005,145.5,3.07,7.12,6.91,60.18,8.44,4.41,95
06/02/2005,144.87,3.13,7.12,6.9,60.11,8.44,4.41,100
06/01/2005,144.67,3.15,7.11,6.89,59.98,8.43,4.4,89
05/31/2005,144.42,3.17,7.12,6.9,60.06,8.43,4.4,82
05/30/2005,143.83,3.23,7.12,6.9,59.99,8.43,4.4,90
05/27/2005,143.9,3.22,7.12,6.9,60.05,8.44,4.4,100
05/26/2005,143.87,3.22,7.12,6.9,60.08,8.44,4.4,100
05/25/2005,144.19,3.19,7.13,6.91,60.18,8.45,4.4,100
05/24/2005,144.03,3.2,7.14,6.91,60.28,8.45,4.4,100
05/23/2005,143.56,3.24,7.14,6.91,60.24,8.45,4.4,100
05/20/2005,143.35,3.26,7.14,6.91,60.24,8.46,4.4,100
05/19/2005,143.75,3.22,7.14,6.92,60.35,8.46,4.4,100
05/18/2005,143.86,3.21,7.15,6.92,60.41,8.47,4.4,100
05/17/2005,143.53,3.24,7.15,6.93,60.48,8.47,4.4,100
05/16/2005,143.62,3.23,7.14,6.92,60.42,8.47,4.4,100
05/13/2005,143.69,3.22,7.15,6.92,60.48,8.48,4.4,100
05/12/2005,143.36,3.25,7.15,6.92,60.46,8.48,4.4,100
05/11/2005,143.31,3.26,7.15,6.92,60.49,8.48,4.4,100
05/10/2005,143.02,3.28,7.16,6.93,60.56,8.49,4.4,100
05/09/2005,142.34,3.35,7.15,6.92,60.48,8.49,4.4,100
05/06/2005,142.33,3.35,7.16,6.93,60.52,8.5,4.4,100
05/05/2005,142.63,3.32,7.16,6.93,60.62,8.5,4.4,100
05/04/2005,142.48,3.33,7.16,6.93,60.63,8.5,4.4,59
05/03/2005,142.79,3.3,7.17,6.95,60.81,8.51,4.4,100
05/02/2005,142.58,3.31,7.15,6.92,60.44,8.48,4.42,0
04/29/2005,142.27,3.34,7.15,6.92,60.43,8.49,4.42,51
04/28/2005,142.53,3.32,7.15,6.92,60.51,8.49,4.42,100
04/27/2005,142.46,3.32,7.16,6.93,60.54,8.49,4.42,100
04/26/2005,142.22,3.34,7.16,6.93,60.62,8.5,4.42,83
04/25/2005,142.01,3.36,7.16,6.93,60.63,8.5,4.42,100
04/22/2005,141.85,3.38,7.17,6.93,60.64,8.51,4.42,100
04/21/2005,141.57,3.41,7.17,6.93,60.63,8.51,4.42,86
04/20/2005,141.86,3.37,7.17,6.94,60.73,8.51,4.42,100
04/19/2005,141.8,3.38,7.13,6.9,60.42,8.52,4.42,100
04/18/2005,141.77,3.38,7.13,6.9,60.45,8.52,4.42,100
04/15/2005,141.49,3.41,7.13,6.9,60.44,8.53,4.42,100
04/14/2005,141.06,3.45,7.13,6.9,60.4,8.53,4.42,100
04/13/2005,141.14,3.44,7.14,6.9,60.46,8.53,4.42,100
04/12/2005,140.81,3.47,7.14,6.9,60.49,8.54,4.42,100
04/11/2005,140.74,3.48,7.14,6.9,60.52,8.54,4.42,100
04/08/2005,140.61,3.49,7.14,6.9,60.54,8.55,4.42,100
04/07/2005,140.71,3.48,7.15,6.91,60.6,8.55,4.42,100
04/06/2005,140.44,3.5,7.15,6.91,60.59,8.55,4.42,100
04/05/2005,140.34,3.51,7.16,6.91,60.7,8.55,4.42,100
04/04/2005,140.22,3.52,7.16,6.92,60.72,8.56,4.42,100
04/01/2005,140.13,3.51,7.01,6.77,58.44,8.38,4.51,24
03/31/2005,139.82,3.54,7.01,6.77,58.43,8.38,4.51,100
03/30/2005,139.27,3.6,7.01,6.77,58.37,8.38,4.51,99
03/29/2005,139.08,3.61,7.02,6.77,58.45,8.39,4.51,100
03/24/2005,139.16,3.6,7.02,6.78,58.51,8.4,4.51,100
03/23/2005,138.84,3.63,7.02,6.77,58.49,8.4,4.51,100
03/22/2005,139.25,3.59,7.03,6.78,58.61,8.4,4.51,100
03/21/2005,138.83,3.63,7.04,6.79,58.74,8.41,4.51,100
03/18/2005,138.94,3.61,7.04,6.8,58.8,8.42,4.51,100
03/17/2005,139.31,3.57,7.05,6.8,58.91,8.42,4.51,95
03/16/2005,139.03,3.6,7.05,6.8,58.9,8.42,4.51,100
03/15/2005,138.95,3.61,7.06,6.81,59,8.42,4.51,100
03/14/2005,138.44,3.66,7.05,6.81,58.95,8.43,4.51,100
03/11/2005,138.52,3.65,7.06,6.81,59,8.43,4.51,100
03/10/2005,138.57,3.64,7.06,6.81,59.05,8.44,4.51,100
03/09/2005,138.51,3.65,7.06,6.81,59.08,8.44,4.51,100
03/08/2005,139.07,3.58,7.08,6.83,59.31,8.44,4.51,100
03/07/2005,139.32,3.56,7.08,6.84,59.4,8.45,4.51,100
03/04/2005,138.95,3.59,7.08,6.83,59.37,8.45,4.51,83
03/03/2005,138.49,3.64,7.08,6.83,59.33,8.46,4.51,100
03/02/2005,138.18,3.67,7.08,6.83,59.31,8.46,4.51,100
03/01/2005,138.59,3.62,7.08,6.83,59.32,8.45,4.52,96
02/28/2005,138.8,3.6,7.08,6.84,59.41,8.45,4.52,100
02/25/2005,138.57,3.62,7.09,6.84,59.4,8.46,4.52,100
02/24/2005,138.9,3.58,7.09,6.85,59.51,8.46,4.52,100
02/23/2005,139.07,3.57,7.09,6.85,59.58,8.46,4.52,100
02/22/2005,138.84,3.59,7.1,6.86,59.66,8.47,4.52,96
02/21/2005,138.94,3.57,7.1,6.86,59.72,8.47,4.52,100
02/18/2005,139.09,3.56,7.11,6.86,59.79,8.48,4.52,100
02/17/2005,139.74,3.49,7.12,6.88,59.95,8.48,4.52,96
02/16/2005,140.56,3.4,7.12,6.89,60.15,8.48,4.52,94
02/15/2005,140.47,3.41,7.13,6.9,60.26,8.49,4.52,100
02/14/2005,140.57,3.39,7.13,6.9,60.32,8.49,4.52,100
02/11/2005,140.81,3.37,7.14,6.91,60.4,8.5,4.52,100
02/10/2005,141.06,3.34,7.14,6.91,60.49,8.5,4.52,100
02/09/2005,140.89,3.36,7.14,6.91,60.5,8.5,4.52,100
02/08/2005,140.54,3.39,7.15,6.92,60.56,8.5,4.52,100
02/07/2005,140.53,3.39,7.15,6.92,60.6,8.51,4.52,100
02/04/2005,140.37,3.4,7.16,6.92,60.61,8.52,4.52,100
02/03/2005,139.79,3.46,7.16,6.92,60.54,8.52,4.52,88
02/02/2005,140.1,3.43,7.16,6.92,60.64,8.52,4.52,100
02/01/2005,140.16,3.4,7.01,6.78,58.26,8.31,4.58,84
01/31/2005,139.92,3.42,7.01,6.78,58.25,8.32,4.58,100
01/28/2005,139.93,3.42,7.01,6.78,58.3,8.32,4.58,100
01/27/2005,139.44,3.47,7.01,6.78,58.25,8.33,4.58,100
01/26/2005,139.74,3.44,7,6.76,58.17,8.33,4.58,100
01/25/2005,140.17,3.39,6.99,6.76,58.23,8.33,4.58,100
01/24/2005,139.91,3.41,6.99,6.76,58.22,8.34,4.58,100
01/21/2005,139.57,3.45,6.99,6.76,58.2,8.34,4.58,100
01/20/2005,139.6,3.44,6.99,6.76,58.25,8.35,4.58,100
01/19/2005,140.06,3.39,7,6.77,58.38,8.35,4.58,100
01/18/2005,139.69,3.43,7.01,6.77,58.43,8.35,4.58,100
01/17/2005,139.88,3.41,7.01,6.78,58.5,8.35,4.58,100
01/14/2005,139.61,3.43,7.01,6.78,58.5,8.36,4.58,100
01/13/2005,139.57,3.44,7.01,6.78,58.53,8.37,4.58,100
01/12/2005,139.16,3.48,7.01,6.78,58.49,8.37,4.58,100
01/11/2005,139.21,3.47,7.02,6.79,58.63,8.37,4.58,100
01/10/2005,139.23,3.46,7.03,6.79,58.67,8.37,4.58,100
01/07/2005,139.24,3.46,7.03,6.79,58.71,8.38,4.58,100
01/06/2005,138.81,3.51,7.03,6.79,58.67,8.38,4.58,100
01/05/2005,138.38,3.55,7.03,6.79,58.63,8.39,4.58,73
01/04/2005,138.64,3.52,7.04,6.8,58.8,8.39,4.58,88
01/03/2005,138.43,3.5,6.81,6.58,54.97,8.05,4.67,100
12/31/2004,138.26,3.52,6.81,6.58,54.99,8.06,4.67,0
12/30/2004,138.11,3.54,6.81,6.58,54.99,8.06,4.67,84
12/29/2004,138.16,3.53,6.82,6.58,55.04,8.07,4.67,100
12/28/2004,138.87,3.45,6.75,6.53,54.69,8.07,4.67,13
12/27/2004,138.77,3.46,6.76,6.53,54.76,8.07,4.67,62
12/24/2004,139,3.43,6.76,6.54,54.84,8.08,4.67,0
12/23/2004,138.96,3.43,6.76,6.54,54.86,8.08,4.67,100
12/22/2004,138.66,3.47,6.76,6.54,54.84,8.09,4.67,100
12/21/2004,138.61,3.47,6.77,6.54,54.92,8.09,4.67,100
12/20/2004,138.92,3.43,6.78,6.55,55.06,8.09,4.67,100
12/17/2004,138.56,3.47,6.78,6.55,55.03,8.1,4.67,100
12/16/2004,139.12,3.41,6.79,6.56,55.17,8.1,4.67,98
12/15/2004,139.35,3.38,6.79,6.57,55.25,8.11,4.67,100
12/14/2004,138.9,3.42,6.8,6.57,55.29,8.11,4.67,100
12/13/2004,138.79,3.44,6.8,6.57,55.31,8.11,4.67,100
12/10/2004,138.82,3.43,6.8,6.57,55.35,8.12,4.67,54
12/09/2004,138.67,3.45,6.8,6.58,55.37,8.12,4.67,100
12/08/2004,138.03,3.51,6.8,6.57,55.29,8.12,4.67,100
12/07/2004,138.06,3.51,6.81,6.58,55.42,8.13,4.67,100
12/06/2004,137.76,3.54,6.81,6.58,55.4,8.13,4.67,100
12/03/2004,137.15,3.6,6.81,6.57,55.33,8.14,4.67,53
12/02/2004,137.01,3.62,6.81,6.57,55.34,8.14,4.67,100
12/01/2004,137.28,3.59,6.81,6.57,55.34,8.14,4.67,16
11/30/2004,137.04,3.61,6.82,6.58,55.42,8.14,4.67,99
11/29/2004,136.77,3.64,6.82,6.58,55.41,8.14,4.67,100
11/26/2004,137.12,3.6,6.82,6.59,55.52,8.15,4.67,100
11/25/2004,137.11,3.6,6.83,6.59,55.55,8.15,4.67,100
11/24/2004,136.93,3.61,6.83,6.59,55.56,8.16,4.67,100
11/23/2004,136.8,3.62,6.84,6.6,55.66,8.16,4.67,100
11/22/2004,136.71,3.63,6.84,6.6,55.68,8.16,4.67,100
11/19/2004,136.49,3.66,6.84,6.6,55.68,8.17,4.67,100
11/18/2004,136.19,3.69,6.84,6.6,55.67,8.17,4.67,66
11/17/2004,136.54,3.65,6.85,6.6,55.77,8.18,4.67,67
11/16/2004,136.63,3.63,6.85,6.61,55.91,8.18,4.67,100
11/15/2004,136.55,3.64,6.86,6.62,55.93,8.18,4.67,100
11/12/2004,136.17,3.68,6.86,6.61,55.9,8.19,4.67,54
11/11/2004,135.94,3.71,6.86,6.61,55.9,8.19,4.67,100
11/10/2004,135.68,3.73,6.86,6.61,55.89,8.19,4.67,100
11/09/2004,135.47,3.75,6.87,6.62,55.97,8.2,4.67,100
11/08/2004,135.16,3.78,6.87,6.62,55.95,8.2,4.67,100
11/05/2004,135.16,3.78,6.87,6.62,55.99,8.21,4.67,100
11/04/2004,135.61,3.73,6.88,6.63,56.12,8.21,4.67,100
11/03/2004,135.11,3.79,6.88,6.63,56.06,8.21,4.67,100
11/02/2004,135.15,3.78,6.89,6.63,56.19,8.22,4.67,100
11/01/2004,135.31,3.76,6.88,6.64,56.19,8.21,4.67,99
10/29/2004,135.22,3.77,6.89,6.64,56.21,8.22,4.67,21
10/28/2004,134.96,3.79,6.89,6.64,56.2,8.22,4.67,100
10/27/2004,135.72,3.71,6.89,6.65,56.38,8.23,4.67,100
10/26/2004,135.7,3.7,6.9,6.66,56.49,8.23,4.67,71
10/25/2004,135.64,3.71,6.91,6.66,56.53,8.23,4.67,100
10/22/2004,135.18,3.76,6.91,6.66,56.49,8.24,4.67,100
10/21/2004,135.2,3.76,6.91,6.66,56.53,8.24,4.67,84
10/20/2004,135.16,3.76,6.91,6.66,56.56,8.25,4.67,100
10/19/2004,134.72,3.8,6.92,6.66,56.6,8.25,4.67,100
10/18/2004,134.94,3.78,6.92,6.67,56.68,8.25,4.67,100
10/15/2004,134.94,3.77,6.92,6.67,56.72,8.26,4.67,77
10/14/2004,134.81,3.79,6.92,6.67,56.69,8.26,4.67,100
10/13/2004,134.55,3.82,6.92,6.67,56.68,8.27,4.67,100
10/12/2004,134.66,3.8,6.93,6.68,56.82,8.27,4.67,100
10/11/2004,134.22,3.85,6.93,6.67,56.78,8.27,4.67,100
10/08/2004,134.28,3.84,6.93,6.68,56.83,8.28,4.67,100
10/07/2004,133.66,3.91,6.93,6.67,56.75,8.28,4.67,100
10/06/2004,133.78,3.89,6.94,6.68,56.82,8.28,4.67,100
10/05/2004,133.63,3.9,6.94,6.68,56.91,8.29,4.67,95
10/04/2004,133.27,3.94,6.95,6.68,56.89,8.29,4.67,86
10/01/2004,133.41,3.92,6.95,6.69,56.97,8.3,4.69,0
09/30/2004,133.58,3.9,6.95,6.69,57.04,8.31,4.69,0
09/29/2004,133.7,3.89,6.96,6.7,57.11,8.31,4.69,0
09/28/2004,134.02,3.85,6.97,6.71,57.29,8.31,4.69,0
09/27/2004,133.99,3.85,6.97,6.71,57.32,8.32,4.69,0
09/24/2004,133.69,3.88,6.97,6.71,57.31,8.32,4.69,0
09/23/2004,134.11,3.83,6.98,6.72,57.42,8.33,4.69,0
09/22/2004,133.47,3.9,6.95,6.69,57.15,8.33,4.69,0
09/21/2004,133.26,3.92,6.96,6.7,57.23,8.33,4.69,0
09/20/2004,133.33,3.91,6.96,6.7,57.28,8.33,4.69,0
09/17/2004,133.12,3.93,6.97,6.7,57.28,8.34,4.69,0
09/16/2004,132.81,3.97,6.97,6.7,57.27,8.35,4.69,0
09/15/2004,132.83,3.96,6.97,6.7,57.31,8.35,4.69,0
09/14/2004,132.77,3.97,6.98,6.71,57.42,8.35,4.69,0
09/13/2004,132.64,3.98,6.98,6.71,57.43,8.35,4.69,0
09/10/2004,132.86,3.95,6.98,6.72,57.52,8.36,4.69,0
09/09/2004,132.42,4,6.98,6.71,57.47,8.36,4.69,0
09/08/2004,131.75,4.07,6.98,6.71,57.38,8.37,4.69,0
09/07/2004,131.88,4.05,6.99,6.72,57.53,8.37,4.69,0
09/06/2004,131.97,4.04,6.99,6.72,57.59,8.37,4.69,0
09/03/2004,132.01,4.04,7,6.73,57.64,8.38,4.69,0
09/02/2004,132.74,3.95,7,6.74,57.82,8.38,4.69,0
09/01/2004,133.03,3.91,6.94,6.68,56.76,8.29,4.72,0
08/31/2004,132.62,3.95,6.94,6.68,56.81,8.29,4.72,0
08/30/2004,132.6,3.95,6.94,6.68,56.84,8.3,4.72,0
08/27/2004,132.46,3.96,6.95,6.68,56.86,8.3,4.72,0
08/26/2004,132.42,3.97,6.95,6.68,56.89,8.31,4.72,0
08/25/2004,132.23,3.99,6.95,6.68,56.89,8.31,4.72,0
08/24/2004,131.98,4.01,6.96,6.69,56.97,8.31,4.72,0
08/23/2004,132.1,3.99,6.96,6.69,57.03,8.32,4.72,0
08/20/2004,132.35,3.96,6.97,6.7,57.12,8.32,4.72,0
08/19/2004,132.26,3.97,6.97,6.7,57.14,8.33,4.72,0
08/18/2004,132.52,3.94,6.97,6.71,57.23,8.33,4.72,0
08/17/2004,132.27,3.97,6.98,6.71,57.31,8.33,4.72,0
08/16/2004,132.34,3.96,6.98,6.72,57.36,8.33,4.72,0
08/13/2004,132.54,3.93,6.99,6.72,57.44,8.34,4.72,0
08/12/2004,132.15,3.97,6.99,6.72,57.4,8.35,4.72,0
08/11/2004,132.07,3.98,6.99,6.72,57.42,8.35,4.72,0
08/10/2004,132.3,3.95,7,6.73,57.59,8.35,4.72,0
08/09/2004,132.13,3.97,7,6.73,57.6,8.35,4.72,0
08/06/2004,132.17,3.96,7,6.74,57.65,8.36,4.72,0
08/05/2004,131.4,4.05,7,6.73,57.55,8.36,4.72,0
08/04/2004,131.03,4.09,7,6.73,57.51,8.37,4.72,0
08/03/2004,130.93,4.09,7.01,6.73,57.62,8.37,4.72,0
08/02/2004,130.91,4.1,7.01,6.74,57.66,8.37,4.72,0
07/30/2004,130.62,4.13,7.02,6.74,57.65,8.38,4.72,0
07/29/2004,130.07,4.19,7.01,6.73,57.58,8.38,4.72,0
07/28/2004,129.73,4.22,7.01,6.73,57.56,8.39,4.72,0
07/27/2004,130.1,4.18,7,6.72,57.55,8.39,4.72,0
07/26/2004,130.2,4.16,6.99,6.71,57.43,8.39,4.72,0
07/23/2004,130.36,4.14,6.99,6.71,57.5,8.4,4.72,0
07/22/2004,130.22,4.16,6.99,6.71,57.51,8.4,4.72,0
07/21/2004,130.12,4.17,6.99,6.71,57.53,8.41,4.72,0
07/20/2004,130.5,4.12,7,6.73,57.73,8.41,4.72,0
07/19/2004,130.68,4.1,7.01,6.73,57.81,8.41,4.72,0
07/16/2004,130.71,4.09,7.01,6.74,57.85,8.42,4.72,0
07/15/2004,130.15,4.16,7.01,6.73,57.79,8.42,4.72,0
07/14/2004,130.14,4.15,7.01,6.73,57.82,8.43,4.72,0
07/13/2004,129.97,4.17,7.02,6.74,57.91,8.43,4.72,0
07/12/2004,130.39,4.12,7.03,6.75,58.04,8.43,4.72,0
07/09/2004,130.27,4.13,7,6.72,57.84,8.44,4.72,0
07/08/2004,130.27,4.13,7.01,6.73,57.88,8.44,4.72,0
07/07/2004,130.1,4.15,7.01,6.73,57.89,8.44,4.72,0
07/06/2004,130.07,4.15,7.02,6.74,58,8.45,4.72,0
07/05/2004,129.94,4.16,7.02,6.74,58.02,8.45,4.72,0
07/02/2004,130,4.15,7.02,6.74,58.07,8.46,4.72,0
07/01/2004,129.38,4.19,6.82,6.55,54.87,8.19,4.8,0
06/30/2004,129.17,4.21,6.82,6.55,54.87,8.2,4.8,0
06/29/2004,128.64,4.27,6.82,6.54,54.85,7.71,4.8,0
06/28/2004,129.07,4.22,6.83,6.55,54.97,7.71,4.8,0
06/25/2004,129.23,4.2,6.83,6.56,55.04,7.71,4.8,0
06/24/2004,129.41,4.17,6.84,6.56,55.12,7.71,4.8,0
06/23/2004,128.8,4.24,6.83,6.56,55.04,7.71,4.8,0
06/22/2004,128.88,4.23,6.84,6.57,55.17,7.71,4.8,0
06/21/2004,128.92,4.22,6.85,6.57,55.22,7.71,4.8,0
06/18/2004,128.83,4.23,6.85,6.57,55.24,7.71,4.8,0
06/17/2004,128.41,4.28,6.85,6.57,55.2,7.71,4.8,0
06/16/2004,128.67,4.25,6.85,6.57,55.29,7.71,4.8,0
06/15/2004,128.5,4.26,6.86,6.58,55.38,7.73,4.8,0
06/14/2004,128.16,4.3,6.86,6.58,55.35,7.73,4.8,0
06/11/2004,128.16,4.3,6.86,6.58,55.39,7.73,4.8,0
06/10/2004,128.31,4.28,6.87,6.58,55.44,7.73,4.8,0
06/09/2004,128.61,4.24,6.87,6.59,55.5,7.73,4.8,0
06/08/2004,128.52,4.25,6.87,6.59,55.6,7.73,4.8,0
06/07/2004,128.37,4.26,6.88,6.59,55.61,7.73,4.8,0
06/04/2004,128.27,4.27,6.88,6.6,55.63,7.73,4.8,0
06/03/2004,128.3,4.27,6.88,6.6,55.68,7.73,4.8,0
06/02/2004,128.55,4.24,6.89,6.61,55.77,7.73,4.8,0
06/01/2004,128.57,4.22,6.86,6.58,55.41,7.7,4.81,0
05/31/2004,128.55,4.22,6.87,6.59,55.45,7.7,4.81,0
05/28/2004,129.1,4.16,6.87,6.6,55.59,7.7,4.81,0
05/27/2004,129.16,4.15,6.88,6.6,55.64,7.7,4.81,0
05/26/2004,128.81,4.19,6.88,6.6,55.62,7.7,4.81,0
05/25/2004,128.6,4.21,6.88,6.61,55.7,7.7,4.81,0
05/24/2004,128.33,4.24,6.88,6.6,55.68,7.7,4.81,0
05/21/2004,128.74,4.19,6.89,6.61,55.8,7.7,4.81,0
05/20/2004,128.35,4.23,6.89,6.61,55.77,7.7,4.81,0
05/19/2004,128.19,4.25,6.89,6.61,55.78,7.72,4.81,0
05/18/2004,128.7,4.18,6.9,6.63,56,7.75,4.81,0
05/17/2004,128.79,4.17,6.91,6.63,56.05,7.75,4.81,0
05/14/2004,128.5,4.2,6.91,6.63,56.04,7.75,4.81,0
05/13/2004,128.11,4.25,6.91,6.63,56,7.75,4.81,0
05/12/2004,128.42,4.21,6.9,6.62,56.03,7.75,4.81,0
05/11/2004,128.47,4.2,6.91,6.63,56.16,7.75,4.81,0
05/10/2004,128.56,4.19,6.92,6.64,56.22,7.75,4.81,0
05/07/2004,128.55,4.19,6.92,6.64,56.26,7.75,4.81,0
05/06/2004,129.27,4.1,6.93,6.65,56.44,7.75,4.81,0
05/05/2004,129.75,4.04,6.93,6.66,56.57,7.75,4.81,0
05/04/2004,129.62,4.05,6.94,6.67,56.67,7.75,4.81,0
05/03/2004,129.5,4.05,6.89,6.62,55.84,7.68,4.83,0
04/30/2004,129.28,4.08,6.89,6.62,55.84,7.68,4.83,0
04/29/2004,129.32,4.07,6.89,6.62,55.88,7.68,4.83,0
04/28/2004,129.21,4.08,6.89,6.62,55.9,7.68,4.83,0
04/27/2004,129.24,4.07,6.9,6.63,56.03,7.68,4.83,0
04/26/2004,129.18,4.08,6.9,6.63,56.06,7.68,4.83,0
04/23/2004,129.32,4.06,6.91,6.64,56.12,7.86,4.83,0
04/22/2004,129.52,4.04,6.91,6.64,56.2,7.86,4.83,0
04/21/2004,129.17,4.08,6.91,6.64,56.18,7.86,4.83,0
04/20/2004,129.41,4.04,6.87,6.6,55.89,7.86,4.83,0
04/19/2004,129.85,3.99,6.87,6.61,56.02,7.86,4.83,0
04/16/2004,129.75,4,6.88,6.61,56.04,7.87,4.83,0
04/15/2004,129.38,4.04,6.88,6.61,56,7.87,4.83,0
04/14/2004,129.16,4.07,6.88,6.61,56,7.87,4.83,0
04/13/2004,129.47,4.02,6.88,6.62,56.15,7.87,4.83,0
04/08/2004,129.98,3.96,6.89,6.63,56.29,7.87,4.83,0
04/07/2004,130.11,3.95,6.89,6.63,56.35,7.87,4.83,0
04/06/2004,129.95,3.96,6.9,6.63,56.36,7.87,4.83,0
04/05/2004,129.6,4,6.91,6.64,56.5,7.87,4.83,0
04/02/2004,130.54,3.89,6.92,6.66,56.72,7.87,4.83,0
04/01/2004,130.97,3.84,6.93,6.67,56.92,7.89,4.82,0
03/31/2004,131,3.83,6.93,6.67,56.97,7.89,4.82,0
03/30/2004,131.04,3.82,6.94,6.68,57.1,7.89,4.82,0
03/29/2004,131,3.83,6.94,6.69,57.13,7.89,4.82,0
03/26/2004,131.87,3.73,6.95,6.7,57.34,7.89,4.82,0
03/25/2004,131.84,3.73,6.95,6.7,57.37,7.89,4.82,0
03/24/2004,131.71,3.74,6.95,6.7,57.39,7.89,4.82,0
03/23/2004,131.35,3.78,6.96,6.71,57.44,7.89,4.82,0
03/22/2004,131.5,3.76,6.96,6.71,57.51,7.89,4.82,0
03/19/2004,131.34,3.77,6.97,6.71,57.52,7.89,4.82,0
03/18/2004,131.25,3.78,6.97,6.71,57.54,7.89,4.82,0
03/17/2004,131.47,3.76,6.97,6.72,57.63,7.89,4.82,0
03/16/2004,131.1,3.79,6.98,6.72,57.68,7.89,4.82,0
03/15/2004,131.13,3.79,6.98,6.73,57.72,7.89,4.82,0
03/12/2004,131.11,3.79,6.98,6.73,57.76,7.89,4.82,0
03/11/2004,131.08,3.79,6.99,6.73,57.79,7.89,4.82,0
03/10/2004,130.85,3.82,6.99,6.73,57.79,7.89,4.82,0
03/09/2004,130.96,3.8,7,6.74,57.93,7.89,4.82,0
03/08/2004,130.92,3.8,7,6.74,57.97,7.89,4.82,0
03/05/2004,130.36,3.86,7,6.74,57.9,7.89,4.82,0
03/04/2004,129.02,4.02,6.99,6.72,57.67,7.89,4.82,0
03/03/2004,129.13,4,7,6.73,57.73,7.89,4.82,0
03/02/2004,129.6,3.94,7.01,6.74,57.95,7.89,4.82,0
03/01/2004,129.8,3.92,7.01,6.75,58.06,7.89,4.82,0
02/27/2004,129.58,3.94,7.02,6.75,58.06,7.89,4.82,0
02/26/2004,129.38,3.96,7.02,6.75,58.06,7.89,4.82,0
02/25/2004,129.34,3.97,7.02,6.75,58.09,7.89,4.82,0
02/24/2004,129.12,3.99,7.03,6.76,58.17,7.89,4.82,0
02/23/2004,128.92,4.01,7.03,6.76,58.17,7.89,4.82,0
02/20/2004,128.85,4.02,7.03,6.76,58.2,7.89,4.82,0
02/19/2004,128.74,4.03,7.03,6.76,58.22,7.89,4.82,0
02/18/2004,129.41,3.95,7.04,6.77,58.39,7.89,4.82,0
02/17/2004,129.04,3.99,7.05,6.78,58.44,7.89,4.82,0
02/16/2004,128.84,4.01,7.05,6.78,58.44,7.89,4.82,0
02/13/2004,129.17,3.97,7.05,6.78,58.55,7.89,4.82,0
02/12/2004,128.73,4.02,7.05,6.78,58.5,7.89,4.82,0
02/11/2004,128.32,4.06,7.05,6.78,58.46,7.89,4.82,0
02/10/2004,128.53,4.03,7.06,6.79,58.63,7.89,4.82,0
02/09/2004,128.53,4.03,7.06,6.79,58.67,7.89,4.82,0
02/06/2004,128.41,4.04,7.07,6.79,58.69,7.89,4.82,0
02/05/2004,128.06,4.08,7.07,6.79,58.66,7.89,4.82,0
02/04/2004,127.95,4.09,7.07,6.79,58.68,7.89,4.82,0
02/03/2004,127.76,4.11,7.08,6.8,58.76,7.89,4.82,0
02/02/2004,127.46,4.14,7.05,6.77,58.42,7.88,4.84,0
01/30/2004,127.37,4.15,7.06,6.78,58.45,8.03,4.84,0
01/29/2004,127.33,4.15,7.06,6.78,58.48,8.03,4.84,0
01/28/2004,128.14,4.06,7.07,6.79,58.69,8.03,4.84,0
01/27/2004,127.95,4.07,7.03,6.76,58.39,8.03,4.84,0
01/26/2004,128.04,4.06,7.03,6.76,58.45,8.03,4.84,0
01/23/2004,128.52,4.01,7.04,6.77,58.59,8.03,4.84,0
01/22/2004,128.05,4.06,7.04,6.77,58.54,8.03,4.84,0
01/21/2004,128.02,4.06,7.04,6.77,58.57,8.03,4.84,0
01/20/2004,128.02,4.06,7.05,6.78,58.7,8.03,4.84,0
01/19/2004,127.93,4.06,7.05,6.78,58.72,8.03,4.84,0
01/16/2004,128.33,4.02,7.06,6.79,58.84,8.03,4.84,0
01/15/2004,128.01,4.05,7.06,6.78,58.82,8.03,4.84,0
01/14/2004,127.75,4.08,7.06,6.78,58.8,8.03,4.84,0
01/13/2004,127.99,4.05,7.07,6.8,58.98,8.03,4.84,0
01/12/2004,128.03,4.04,7.07,6.8,59.03,8.03,4.84,0
01/09/2004,127.99,4.04,7.08,6.8,59.06,8.03,4.84,0
01/08/2004,127.15,4.14,7.07,6.79,58.93,8.03,4.84,0
01/07/2004,127,4.16,7.07,6.79,58.94,8.03,4.84,0
01/06/2004,126.65,4.19,7.08,6.8,58.99,8.03,4.84,0
01/05/2004,126.13,4.25,7.08,6.79,58.92,8.03,4.84,0
01/02/2004,126.75,4.17,7.06,6.78,58.64,8.24,4.85,0
12/31/2003,126.27,4.22,7.06,6.78,58.58,8.24,4.85,0
12/30/2003,126.16,4.23,7.06,6.78,58.59,8.24,4.85,0
12/29/2003,126.74,4.16,7.07,6.79,58.77,8.24,4.85,0
12/24/2003,126.75,4.16,6.99,6.72,58.21,8.24,4.85,0
12/23/2003,126.74,4.16,7,6.72,58.22,8.24,4.85,0
12/22/2003,126.61,4.17,7,6.72,58.26,8.24,4.85,0
12/19/2003,126.53,4.17,7.01,6.73,58.37,8.24,4.85,0
12/18/2003,126.55,4.17,7.02,6.74,58.5,8.24,4.85,0
12/17/2003,126.55,4.17,7.02,6.74,58.54,8.24,4.85,0
12/16/2003,126.1,4.21,7.02,6.74,58.57,8.24,4.85,0
12/15/2003,125.98,4.23,7.03,6.74,58.58,8.24,4.85,0
12/12/2003,126.11,4.21,7.03,6.75,58.65,8.24,4.85,0
12/11/2003,125.31,4.3,7.03,6.74,58.52,8.24,4.85,0
12/10/2003,125.58,4.27,7.03,6.74,58.62,8.24,4.85,0
12/09/2003,125.4,4.28,7.04,6.75,58.7,8.24,4.85,0
12/08/2003,125.61,4.26,7.04,6.76,58.79,8.24,4.85,0
12/05/2003,125.09,4.32,7.04,6.75,58.72,8.24,4.85,0
12/04/2003,124.69,4.36,7.04,6.75,58.67,8.24,4.85,0
12/03/2003,124.47,4.39,7.04,6.75,58.67,9.16,4.85,0
12/02/2003,124.27,4.41,7.05,6.75,58.75,9.16,4.85,0
12/01/2003,124.37,4.39,7.04,6.74,58.6,9.19,4.86,0
11/28/2003,124.69,4.35,7.05,6.75,58.71,9.2,4.86,0
11/27/2003,124.55,4.37,7.05,6.75,58.72,9.2,4.86,0
11/26/2003,124.79,4.34,7.05,6.76,58.82,9.2,4.86,0
11/25/2003,124.77,4.33,7.06,6.77,58.93,9.2,4.86,0
11/24/2003,125.05,4.3,7.07,6.77,59.03,9.2,4.86,0
11/21/2003,125.59,4.23,7.07,6.79,59.19,9.2,4.86,0
11/20/2003,125.47,4.25,7.07,6.79,59.21,9.2,4.86,0
11/19/2003,125.66,4.22,7.08,6.79,59.29,9.2,4.86,0
11/18/2003,125.2,4.27,7.08,6.79,59.32,9.2,4.86,0
11/17/2003,125.35,4.25,7.09,6.8,59.39,9.2,4.86,0
11/14/2003,124.9,4.3,7.09,6.79,59.33,9.2,4.86,0
11/13/2003,124.63,4.33,7.09,6.79,59.31,9.2,4.86,0
11/12/2003,124.18,4.38,7.09,6.79,59.26,9.2,4.86,0
11/11/2003,124.14,4.38,7.1,6.8,59.37,9.2,4.86,0
11/10/2003,124.01,4.4,7.1,6.8,59.39,9.2,4.86,0
11/07/2003,123.8,4.42,7.1,6.8,59.38,9.2,4.86,0
11/06/2003,124.18,4.37,7.1,6.81,59.51,9.2,4.86,0
11/05/2003,124.61,4.32,7.11,6.82,59.64,9.2,4.86,0
11/04/2003,124.92,4.28,7.12,6.83,59.83,9.2,4.86,0
11/03/2003,124.78,4.27,6.98,6.69,57.57,8.94,4.95,0
10/31/2003,125.04,4.24,6.98,6.7,57.67,8.95,4.95,0
10/30/2003,124.82,4.26,6.99,6.7,57.66,8.95,4.95,0
10/29/2003,125.15,4.22,6.99,6.71,57.77,8.95,4.95,0
10/28/2003,125.07,4.23,6.99,6.7,57.8,8.95,4.95,0
10/27/2003,125.03,4.23,6.99,6.71,57.83,8.95,4.95,0
10/24/2003,125.39,4.19,7,6.71,57.95,8.95,4.95,0
10/23/2003,125.51,4.17,7,6.72,58.01,8.95,4.95,0
10/22/2003,125.68,4.15,7,6.72,58.09,8.95,4.95,0
10/21/2003,125.26,4.19,7.01,6.73,58.12,8.95,4.95,0
10/20/2003,124.8,4.25,7.01,6.72,58.06,8.95,4.95,0
10/17/2003,124.72,4.25,7.01,6.72,58.09,8.95,4.95,0
10/16/2003,125.19,4.2,7.02,6.73,58.23,8.95,4.95,0
10/15/2003,124.81,4.24,7.02,6.73,58.19,8.95,4.95,0
10/14/2003,125.02,4.21,7.03,6.74,58.36,8.95,4.95,0
10/13/2003,125.35,4.17,7.03,6.75,58.47,8.95,4.95,0
10/10/2003,125.9,4.1,7.04,6.76,58.62,8.95,4.95,0
10/09/2003,125.53,4.15,7.04,6.76,58.59,8.95,4.95,0
10/08/2003,125.64,4.13,7.04,6.76,58.65,8.95,4.95,0
10/07/2003,125.93,4.09,7.05,6.78,58.83,8.95,4.95,0
10/06/2003,125.98,4.08,7.06,6.78,58.89,8.95,4.95,0
10/03/2003,125.93,4.09,7.06,6.78,58.92,8.95,4.95,0
10/02/2003,126.54,4.02,7.07,6.79,59.08,8.95,4.95,0
10/01/2003,127.57,3.86,6.86,6.61,56.18,8.61,5.09,0
09/30/2003,127.4,3.88,6.87,6.61,56.26,8.62,5.09,0
09/29/2003,126.78,3.95,6.87,6.61,56.18,8.62,5.09,0
09/26/2003,127.13,3.91,6.87,6.62,56.29,8.62,5.09,0
09/25/2003,126.73,3.95,6.87,6.61,56.24,8.62,5.09,0
09/24/2003,126.38,3.99,6.87,6.61,56.21,8.62,5.09,0
09/23/2003,126.41,3.98,6.86,6.6,56.17,8.62,5.09,0
09/22/2003,126.4,3.98,6.87,6.6,56.2,8.62,5.09,0
09/19/2003,125.98,4.03,6.87,6.6,56.16,8.62,5.09,0
09/18/2003,125.94,4.03,6.87,6.6,56.19,8.62,5.09,0
09/17/2003,125.64,4.07,6.87,6.6,56.17,8.62,5.09,0
09/16/2003,125.67,4.06,6.88,6.61,56.3,8.62,5.09,0
09/15/2003,125.67,4.06,6.88,6.61,56.34,8.62,5.09,0
09/12/2003,125.83,4.04,6.88,6.62,56.41,8.62,5.09,0
09/11/2003,125.01,4.14,6.88,6.61,56.28,8.62,5.09,0
09/10/2003,124.97,4.14,6.88,6.61,56.31,8.62,5.09,0
09/09/2003,124.84,4.15,6.89,6.62,56.4,8.62,5.09,0
09/08/2003,124.66,4.17,6.89,6.62,56.41,8.62,5.09,0
09/05/2003,124.53,4.18,6.89,6.62,56.42,8.62,5.09,0
09/04/2003,123.91,4.26,6.89,6.61,56.33,8.62,5.09,0
09/03/2003,123.78,4.27,6.89,6.61,56.35,8.62,5.09,0
09/02/2003,123.97,4.24,6.9,6.62,56.51,8.62,5.09,0
09/01/2003,125.12,4.09,6.8,6.53,55.07,8.51,5.17,0
08/29/2003,125.2,4.07,6.81,6.54,55.12,8.52,5.17,0
08/28/2003,125.23,4.07,6.81,6.54,55.17,8.52,5.17,0
08/27/2003,125.25,4.06,6.81,6.55,55.21,8.52,5.17,0
08/26/2003,124.97,4.09,6.82,6.55,55.27,8.52,5.17,0
08/25/2003,125.4,4.04,6.82,6.56,55.4,8.52,5.17,0
08/22/2003,125.02,4.08,6.82,6.56,55.36,8.52,5.17,0
08/21/2003,125.08,4.08,6.83,6.56,55.41,8.52,5.17,0
08/20/2003,125.45,4.03,6.83,6.57,55.53,8.52,5.17,0
08/19/2003,125.06,4.07,6.84,6.57,55.57,8.52,5.17,0
08/18/2003,125.22,4.05,6.84,6.58,55.64,8.52,5.17,0
08/15/2003,125.27,4.04,6.85,6.58,55.69,8.52,5.17,0
08/14/2003,124.96,4.08,6.85,6.58,55.67,8.52,5.17,0
08/13/2003,125.69,3.99,6.85,6.59,55.86,8.52,5.17,0
08/12/2003,125.92,3.96,6.86,6.6,56.02,8.52,5.17,0
08/11/2003,125.99,3.95,6.87,6.61,56.08,8.52,5.17,0
08/08/2003,126.29,3.91,6.87,6.61,56.18,8.52,5.17,0
08/07/2003,125.73,3.97,6.87,6.61,56.11,8.52,5.17,0
08/06/2003,125.14,4.04,6.87,6.6,56.03,8.52,5.17,0
08/05/2003,125.28,4.02,6.88,6.61,56.17,8.52,5.17,0
08/04/2003,124.84,4.07,6.88,6.61,56.12,8.52,5.17,0
08/01/2003,124.64,4.1,6.88,6.61,56.1,8.56,5.17,0
07/31/2003,125.23,4.02,6.89,6.62,56.25,8.57,5.17,0
07/30/2003,125.45,3.99,6.89,6.63,56.34,8.57,5.17,0
07/29/2003,125.8,3.95,6.9,6.64,56.53,8.57,5.17,0
07/28/2003,125.79,3.95,6.89,6.63,56.45,8.57,5.17,0
07/25/2003,126.43,3.87,6.9,6.64,56.63,8.57,5.17,0
07/24/2003,126.09,3.91,6.88,6.62,56.45,8.57,5.17,0
07/23/2003,126.42,3.87,6.88,6.63,56.56,8.57,5.17,0
07/22/2003,126.04,3.91,6.89,6.63,56.6,8.57,5.17,0
07/21/2003,125.97,3.92,6.89,6.63,56.63,8.57,5.17,0
07/18/2003,126.12,3.9,6.9,6.64,56.7,8.57,5.17,0
07/17/2003,125.73,3.94,6.9,6.64,56.66,8.57,5.17,0
07/16/2003,126.21,3.88,6.9,6.65,56.79,8.57,5.17,0
07/15/2003,127.09,3.77,6.92,6.67,57.1,8.57,5.17,0
07/14/2003,127.76,3.69,6.93,6.68,57.28,8.57,5.17,0
07/11/2003,127.28,3.75,6.92,6.67,57.22,8.57,5.17,0
07/10/2003,127.42,3.73,6.93,6.68,57.29,8.57,5.17,0
07/09/2003,127.12,3.76,6.91,6.66,57.12,8.57,5.17,0
07/08/2003,127.01,3.77,6.92,6.67,57.22,8.57,5.17,0
07/07/2003,126.73,3.8,6.92,6.67,57.2,8.57,5.17,0
07/04/2003,127.16,3.75,6.93,6.68,57.33,8.57,5.17,0
07/03/2003,127.21,3.74,6.93,6.68,57.38,8.57,5.17,0
07/02/2003,127.16,3.75,6.93,6.68,57.42,8.57,5.17,0
07/01/2003,127.75,3.67,6.95,6.7,57.66,8.57,5.17,0
06/30/2003,127.36,3.65,6.63,6.4,52.9,8.16,5.27,0
06/27/2003,127.56,3.63,6.64,6.41,52.98,8.16,5.27,0
06/26/2003,127.71,3.61,6.64,6.41,53.05,8.16,5.27,0
06/25/2003,129.17,3.43,6.66,6.43,53.37,8.16,5.27,0
06/24/2003,128.45,3.51,6.66,6.43,53.35,8.16,5.27,0
06/23/2003,128.42,3.52,6.66,6.44,53.38,8.16,5.27,0
06/20/2003,128.55,3.5,6.67,6.44,53.44,8.17,5.27,0
06/19/2003,128.24,3.54,6.67,6.44,53.42,8.17,5.27,0
06/18/2003,128.69,3.48,6.67,6.45,53.55,8.17,5.27,0
06/17/2003,129.47,3.38,6.69,6.47,53.81,8.17,5.27,0
06/16/2003,130.41,3.27,6.69,6.48,54.04,8.17,5.27,0
06/13/2003,130.17,3.29,6.7,6.48,54.04,8.17,5.27,0
06/12/2003,129.81,3.33,6.7,6.48,54.01,8.17,5.27,0
06/11/2003,129.93,3.32,6.7,6.48,54.06,8.17,5.27,0
06/10/2003,129.38,3.38,6.7,6.48,54.01,8.17,5.27,0
06/09/2003,129.12,3.41,6.7,6.48,54,8.17,5.27,0
06/06/2003,128.39,3.5,6.7,6.47,53.89,8.17,5.27,0
06/05/2003,128.76,3.43,6.7,6.48,54.04,8.17,5.27,0
06/04/2003,128.23,3.51,6.7,6.47,53.94,8.17,5.27,0
06/03/2003,128.36,3.5,6.71,6.48,54.09,8.17,5.27,0
06/02/2003,127.66,3.58,6.71,6.48,54,8.13,5.28,0
05/30/2003,128.17,3.53,6.72,6.49,54.14,8.13,5.28,0
05/29/2003,127.57,3.59,6.71,6.48,54.07,8.13,5.28,0
05/28/2003,127.45,3.6,6.72,6.48,54.09,8.13,5.28,0
05/27/2003,128.71,3.45,6.73,6.51,54.45,8.13,5.28,0
05/26/2003,128.27,3.49,6.73,6.51,54.41,8.13,5.28,0
05/23/2003,128.19,3.5,6.74,6.51,54.43,8.14,5.28,0
05/22/2003,127.83,3.54,6.74,6.51,54.4,8.14,5.28,0
05/21/2003,127.59,3.57,6.74,6.51,54.4,8.14,5.28,0
05/20/2003,127.31,3.6,6.74,6.51,54.46,8.14,5.28,0
05/19/2003,127.24,3.61,6.75,6.51,54.48,8.14,5.28,0
05/16/2003,126.75,3.66,6.75,6.51,54.42,8.14,5.28,0
05/15/2003,126.21,3.73,6.74,6.5,54.35,8.14,5.28,0
05/14/2003,126.05,3.74,6.75,6.5,54.37,8.14,5.28,0
05/13/2003,125.81,3.78,6.74,6.49,54.3,8.14,5.28,0
05/12/2003,126.17,3.73,6.74,6.5,54.42,8.14,5.28,0
05/09/2003,125.63,3.79,6.74,6.5,54.35,8.14,5.28,0
05/08/2003,125.56,3.8,6.75,6.5,54.38,8.14,5.28,0
05/07/2003,125.24,3.83,6.75,6.5,54.36,8.14,5.28,0
05/06/2003,124.39,4.06,6.74,6.48,54.13,8.14,5.28,0
05/05/2003,124.26,0,0,0,0,0,0,0
04/30/2003,123.9,0,0,0,0,0,0,0
04/29/2003,123.79,0,0,0,0,0,0,0
04/28/2003,124.32,0,0,0,0,0,0,0
04/25/2003,124.03,0,0,0,0,0,0,0
04/24/2003,123.96,0,0,0,0,0,0,0
04/23/2003,123.46,0,0,0,0,0,0,0
04/22/2003,123.88,0,0,0,0,0,0,0
04/17/2003,123.61,0,0,0,0,0,0,0
04/16/2003,123.22,0,0,0,0,0,0,0
04/15/2003,123.06,0,0,0,0,0,0,0
04/14/2003,122.78,0,0,0,0,0,0,0
04/11/2003,122.75,0,0,0,0,0,0,0
04/10/2003,123.35,0,0,0,0,0,0,0
04/09/2003,122.84,0,0,0,0,0,0,0
04/08/2003,122.66,0,0,0,0,0,0,0
04/07/2003,122.22,0,0,0,0,0,0,0
04/04/2003,122.86,0,0,0,0,0,0,0
04/03/2003,122.76,0,0,0,0,0,0,0
04/02/2003,123.6,0,0,0,0,0,0,0
04/01/2003,123.49,0,0,0,0,0,0,0
03/31/2003,123.77,0,0,0,0,0,0,0
03/28/2003,123.34,0,0,0,0,0,0,0
03/27/2003,123.08,0,0,0,0,0,0,0
03/26/2003,122.55,0,0,0,0,0,0,0
03/25/2003,122.84,0,0,0,0,0,0,0
03/24/2003,122.4,0,0,0,0,0,0,0
03/21/2003,122.23,0,0,0,0,0,0,0
03/20/2003,122.62,0,0,0,0,0,0,0
03/19/2003,122.35,0,0,0,0,0,0,0
03/18/2003,123.12,0,0,0,0,0,0,0
03/17/2003,122.95,0,0,0,0,0,0,0
03/14/2003,123.98,0,0,0,0,0,0,0
03/13/2003,124.52,0,0,0,0,0,0,0
03/12/2003,125.53,0,0,0,0,0,0,0
03/11/2003,125.72,0,0,0,0,0,0,0
03/10/2003,125.82,0,0,0,0,0,0,0
03/07/2003,125.53,0,0,0,0,0,0,0
03/06/2003,125.16,0,0,0,0,0,0,0
03/05/2003,125.06,0,0,0,0,0,0,0
03/04/2003,124.98,0,0,0,0,0,0,0
03/03/2003,124.72,0,0,0,0,0,0,0
02/28/2003,124.48,0,0,0,0,0,0,0
02/27/2003,124.66,0,0,0,0,0,0,0
02/26/2003,124.6,0,0,0,0,0,0,0
02/25/2003,124.96,0,0,0,0,0,0,0
02/24/2003,124.65,0,0,0,0,0,0,0
02/21/2003,124.36,0,0,0,0,0,0,0
02/20/2003,124.44,0,0,0,0,0,0,0
02/19/2003,124.14,0,0,0,0,0,0,0
02/18/2003,123.7,0,0,0,0,0,0,0
02/17/2003,123.75,0,0,0,0,0,0,0
02/14/2003,123.8,0,0,0,0,0,0,0
02/13/2003,124.05,0,0,0,0,0,0,0
02/12/2003,123.86,0,0,0,0,0,0,0
02/11/2003,123.16,0,0,0,0,0,0,0
02/10/2003,123.34,0,0,0,0,0,0,0
02/07/2003,123.41,0,0,0,0,0,0,0
02/06/2003,123.2,0,0,0,0,0,0,0
02/05/2003,123.13,0,0,0,0,0,0,0
02/04/2003,123.12,0,0,0,0,0,0,0
02/03/2003,122.6,0,0,0,0,0,0,0
01/31/2003,122.88,0,0,0,0,0,0,0
01/30/2003,122.6,0,0,0,0,0,0,0
01/29/2003,122.91,0,0,0,0,0,0,0
01/28/2003,122.75,0,0,0,0,0,0,0
01/27/2003,123.07,0,0,0,0,0,0,0
01/24/2003,122.98,0,0,0,0,0,0,0
01/23/2003,122.26,0,0,0,0,0,0,0
01/22/2003,122.35,0,0,0,0,0,0,0
01/21/2003,122.12,0,0,0,0,0,0,0
01/20/2003,121.9,0,0,0,0,0,0,0
01/17/2003,121.59,0,0,0,0,0,0,0
01/16/2003,120.95,0,0,0,0,0,0,0
01/15/2003,120.94,0,0,0,0,0,0,0
01/14/2003,120.94,0,0,0,0,0,0,0
01/13/2003,120.76,0,0,0,0,0,0,0
01/10/2003,121.01,0,0,0,0,0,0,0
01/09/2003,120.89,0,0,0,0,0,0,0
01/08/2003,120.87,0,0,0,0,0,0,0
01/07/2003,120.31,0,0,0,0,0,0,0
01/06/2003,120.28,0,0,0,0,0,0,0
01/03/2003,119.98,0,0,0,0,0,0,0
01/02/2003,120.17,0,0,0,0,0,0,0
12/31/2002,120.91,0,0,0,0,0,0,0