Date,Index,Yield,Duration,ModDuration,Convexity,Maturity,CouponRate,QL
09/09/2010,181.9,3.98,9.32,8.96,104.14,12.15,4.79,90
09/08/2010,182.25,3.96,9.33,8.97,104.28,12.16,4.79,90
09/07/2010,181.9,3.98,9.33,8.98,104.37,12.16,4.79,95
09/06/2010,182.1,3.97,9.34,8.98,104.49,12.16,4.79,90
09/03/2010,183,3.91,9.35,9,104.78,12.17,4.79,98
09/02/2010,182.91,3.92,9.35,9,104.81,12.17,4.79,91
09/01/2010,183.4,3.85,9.3,8.96,103.68,12.07,4.8,93
08/31/2010,183.59,3.84,9.31,8.97,103.88,12.08,4.8,91
08/30/2010,183.42,3.85,9.31,8.97,103.91,12.08,4.8,89
08/27/2010,183.97,3.81,9.32,8.98,104.1,12.09,4.8,91
08/26/2010,183.78,3.82,9.32,8.98,104.12,12.09,4.8,89
08/25/2010,183.78,3.82,9.33,8.98,104.18,12.09,4.8,91
08/24/2010,183.27,3.85,9.33,8.99,104.22,12.1,4.8,94
08/23/2010,183.04,3.86,9.34,8.99,104.3,12.11,4.8,94
08/20/2010,183.11,3.86,9.34,8.99,104.3,12.11,4.8,94
08/19/2010,182.78,3.88,9.34,8.99,104.28,12.11,4.8,96
08/18/2010,182.45,3.9,9.34,8.99,104.24,12.11,4.8,96
08/17/2010,181.9,3.93,9.34,8.99,104.26,12.12,4.8,93
08/16/2010,181.51,3.95,9.34,8.99,104.21,12.12,4.8,94
08/13/2010,181.28,3.97,9.34,8.99,104.22,12.13,4.8,89
08/12/2010,181.84,3.93,9.35,9,104.42,12.13,4.8,89
08/11/2010,181.62,3.95,9.35,9,104.43,12.13,4.8,96
08/10/2010,181.55,3.95,9.36,9.01,104.59,12.13,4.8,93
08/09/2010,182.05,3.92,9.37,9.02,104.77,12.14,4.8,96
08/06/2010,181.51,3.95,9.37,9.01,104.7,12.15,4.8,91
08/05/2010,180.69,4,9.36,9,104.54,12.15,4.8,98
08/04/2010,180.48,4.01,9.37,9,104.54,12.15,4.8,96
08/03/2010,179.72,4.06,9.37,9,104.51,12.15,4.8,96
08/02/2010,179.08,4.1,9.33,8.96,103.59,12.11,4.8,93
07/30/2010,178.75,4.12,9.33,8.96,103.56,12.11,4.8,88
07/29/2010,178.72,4.12,9.33,8.96,103.61,12.12,4.8,90
07/28/2010,178.27,4.14,9.33,8.96,103.54,12.12,4.8,95
07/27/2010,178.21,4.14,9.3,8.93,103.33,12.12,4.8,98
07/26/2010,177.54,4.18,9.29,8.92,103.13,12.13,4.8,95
07/23/2010,177.48,4.18,9.3,8.92,103.16,12.13,4.8,95
07/22/2010,177.59,4.18,9.3,8.93,103.23,12.14,4.8,92
07/21/2010,177.71,4.17,9.3,8.93,103.33,12.14,4.8,90
07/20/2010,177.3,4.19,9.31,8.93,103.38,12.14,4.8,90
07/19/2010,177.47,4.18,9.31,8.94,103.47,12.14,4.8,90
07/16/2010,176.69,4.22,9.31,8.93,103.31,12.15,4.8,93
07/15/2010,176.5,4.23,9.31,8.93,103.3,12.16,4.8,88
07/14/2010,176.85,4.21,9.32,8.94,103.45,12.16,4.8,95
07/13/2010,177.35,4.18,9.33,8.95,103.74,12.16,4.8,95
07/12/2010,177.28,4.18,9.33,8.96,103.76,12.16,4.8,76
07/09/2010,176.95,4.2,9.33,8.95,103.75,12.17,4.8,93
07/08/2010,177.23,4.18,9.34,8.96,103.89,12.17,4.8,88
07/07/2010,176.81,4.21,9.34,8.96,103.82,12.18,4.8,86
07/06/2010,177.29,4.17,9.35,8.97,104.11,12.18,4.8,89
07/05/2010,177.37,4.16,9.35,8.98,104.19,12.18,4.8,89
07/02/2010,176.49,4.22,9.35,8.97,104.01,12.19,4.8,86
07/01/2010,175.49,4.23,9.22,8.84,101.04,11.99,4.77,85
06/30/2010,175.11,4.25,9.22,8.84,100.97,11.99,4.77,87
06/29/2010,174.78,4.27,9.22,8.84,101.03,11.99,4.77,85
06/28/2010,174.14,4.31,9.22,8.84,100.94,12,4.77,77
06/25/2010,174.83,4.26,9.23,8.85,101.17,12,4.77,77
06/24/2010,175.12,4.24,9.23,8.86,101.3,12.01,4.77,81
06/23/2010,175.09,4.25,9.24,8.86,101.34,12.01,4.77,77
06/22/2010,175.25,4.23,9.25,8.88,101.6,12.01,4.77,85
06/21/2010,175.78,4.2,9.26,8.89,101.8,12.01,4.77,81
06/18/2010,175.26,4.23,9.26,8.88,101.7,12.02,4.77,87
06/17/2010,174.55,4.28,9.25,8.87,101.54,12.03,4.77,72
06/16/2010,175.24,4.23,9.26,8.89,101.83,12.03,4.77,83
06/15/2010,175.99,4.18,9.28,8.91,102.23,12.03,4.77,79
06/14/2010,177.07,4.11,9.3,8.93,102.62,12.03,4.77,79
06/11/2010,177.01,4.12,9.3,8.93,102.66,12.04,4.77,81
06/10/2010,176.82,4.13,9.3,8.93,102.66,12.05,4.77,81
06/09/2010,175.59,4.2,9.29,8.92,102.39,12.05,4.77,85
06/08/2010,174.6,4.26,9.29,8.91,102.28,12.05,4.77,69
06/07/2010,175.61,4.2,9.31,8.93,102.61,12.05,4.77,76
06/04/2010,175.61,4.2,9.31,8.93,102.66,12.06,4.77,85
06/03/2010,176.05,4.17,9.32,8.94,102.84,12.06,4.77,49
06/02/2010,177.9,4.05,9.34,8.97,103.38,12.07,4.77,85
06/01/2010,178.81,4.14,9.36,8.99,104.08,12.16,4.82,81
05/31/2010,178.78,4.14,9.37,8.99,104.14,12.16,4.82,81
05/28/2010,178.28,4.17,9.36,8.99,104.06,12.17,4.82,81
05/27/2010,178.63,4.15,9.37,9,104.21,12.18,4.82,81
05/26/2010,179.07,4.12,9.38,9.01,104.37,12.18,4.82,81
05/25/2010,179.94,4.06,9.39,9.03,104.77,12.18,4.82,81
05/24/2010,179.48,4.09,9.39,9.03,104.72,12.18,4.82,81
05/21/2010,179.41,4.09,9.4,9.03,104.77,12.19,4.82,77
05/20/2010,178.44,4.15,9.39,9.02,104.58,12.2,4.82,81
05/19/2010,178.81,4.13,9.4,9.03,104.76,12.2,4.82,73
05/18/2010,177.71,4.19,9.4,9.02,104.63,12.2,4.82,81
05/17/2010,178.01,4.17,9.41,9.03,104.79,12.2,4.82,81
05/14/2010,178.2,4.16,9.41,9.03,104.9,12.21,4.82,81
05/13/2010,177.72,4.19,9.41,9.03,104.85,12.21,4.82,81
05/12/2010,176.89,4.24,9.41,9.02,104.69,12.22,4.82,61
05/11/2010,176.6,4.25,9.41,9.03,104.76,12.22,4.82,58
05/10/2010,176.2,4.28,9.41,9.03,104.78,12.22,4.82,26
05/07/2010,171.85,4.56,9.35,8.94,103.32,12.23,4.82,33
05/06/2010,173.31,4.46,9.38,8.98,103.87,12.23,4.82,25
05/05/2010,174.61,4.37,9.4,9,104.35,12.24,4.82,70
05/04/2010,175.6,4.31,9.42,9.03,104.88,12.24,4.82,81
05/03/2010,175.51,4.36,9.43,9.04,105.15,12.27,4.81,80
04/30/2010,174.79,4.4,9.43,9.03,104.98,12.28,4.81,80
04/29/2010,173.35,4.49,9.41,9.01,104.59,12.28,4.81,80
04/28/2010,173.37,4.49,9.42,9.01,104.63,12.28,4.81,24
04/27/2010,174.8,4.39,9.42,9.02,104.97,12.29,4.81,80
04/26/2010,175.63,4.34,9.43,9.04,105.3,12.29,4.81,83
04/23/2010,175.6,4.34,9.43,9.04,105.36,12.3,4.81,67
04/22/2010,176.71,4.27,9.45,9.06,105.76,12.3,4.81,85
04/21/2010,177.29,4.23,9.46,9.08,106,12.3,4.81,88
04/20/2010,177.57,4.21,9.43,9.05,105.84,12.3,4.81,88
04/19/2010,178,4.18,9.44,9.06,106.03,12.31,4.81,91
04/16/2010,178.02,4.18,9.45,9.07,106.12,12.32,4.81,96
04/15/2010,177.91,4.19,9.45,9.07,106.14,12.32,4.81,85
04/14/2010,178.09,4.17,9.45,9.08,106.26,12.32,4.81,91
04/13/2010,178.22,4.16,9.47,9.09,106.48,12.32,4.81,91
04/12/2010,178.17,4.16,9.47,9.09,106.53,12.33,4.81,91
04/09/2010,177.85,4.18,9.46,9.08,106.35,12.33,4.81,91
04/08/2010,177.99,4.17,9.46,9.08,106.46,12.34,4.81,91
04/07/2010,178.28,4.15,9.47,9.09,106.62,12.34,4.81,91
04/06/2010,178.5,4.14,9.48,9.1,106.86,12.34,4.81,91
04/01/2010,178.8,4.08,9.43,9.06,105.89,12.26,4.78,97
03/31/2010,178.56,4.1,9.43,9.06,105.87,12.26,4.78,93
03/30/2010,178.4,4.11,9.43,9.06,105.9,12.27,4.78,93
03/29/2010,178.15,4.12,9.44,9.07,106.12,12.27,4.78,93
03/26/2010,178.12,4.12,9.45,9.07,106.16,12.28,4.78,93
03/25/2010,178.15,4.11,9.45,9.08,106.22,12.28,4.78,93
03/24/2010,178.77,4.07,9.46,9.09,106.44,12.28,4.78,93
03/23/2010,178.77,4.07,9.45,9.08,106.44,12.29,4.78,97
03/22/2010,177.75,4.13,9.44,9.07,106.21,12.29,4.78,93
03/19/2010,177.63,4.14,9.45,9.07,106.24,12.3,4.78,93
03/18/2010,178.17,4.1,9.45,9.08,106.44,12.3,4.78,93
03/17/2010,178.34,4.09,9.46,9.09,106.55,12.3,4.78,97
03/16/2010,177.88,4.11,9.45,9.07,106.38,12.31,4.78,93
03/15/2010,178.08,4.1,9.45,9.08,106.49,12.31,4.78,100
03/12/2010,177.4,4.14,9.45,9.07,106.37,12.32,4.78,100
03/11/2010,178.04,4.1,9.46,9.08,106.6,12.32,4.78,100
03/10/2010,178.09,4.09,9.46,9.09,106.66,12.32,4.78,97
03/09/2010,177.81,4.11,9.46,9.08,106.64,12.32,4.78,97
03/08/2010,177.6,4.12,9.46,9.08,106.64,12.33,4.78,93
03/05/2010,177.48,4.12,9.46,9.08,106.66,12.34,4.78,97
03/04/2010,177.2,4.14,9.46,9.08,106.65,12.34,4.78,91
03/03/2010,177.54,4.12,9.46,9.09,106.78,12.34,4.78,93
03/02/2010,177.26,4.13,9.47,9.1,106.87,12.34,4.78,97
03/01/2010,177.28,4.13,9.46,9.08,106.53,12.34,4.83,96
02/26/2010,176.45,4.18,9.45,9.07,106.34,12.34,4.83,92
02/25/2010,176.51,4.17,9.45,9.07,106.42,12.35,4.83,92
02/24/2010,176.53,4.17,9.46,9.08,106.49,12.35,4.83,92
02/23/2010,175.64,4.22,9.46,9.07,106.43,12.35,4.83,92
02/22/2010,175.02,4.26,9.45,9.07,106.31,12.36,4.83,96
02/19/2010,174.75,4.27,9.45,9.07,106.29,12.36,4.83,92
02/18/2010,175.33,4.24,9.46,9.08,106.5,12.37,4.83,92
02/17/2010,175.64,4.22,9.47,9.09,106.65,12.37,4.83,92
02/16/2010,175.21,4.24,9.47,9.09,106.69,12.37,4.83,89
02/15/2010,175.71,4.21,9.48,9.1,106.9,12.37,4.83,87
02/12/2010,175.81,4.2,9.49,9.1,107,12.38,4.83,86
02/11/2010,176.11,4.18,9.49,9.11,107.14,12.39,4.83,90
02/10/2010,175.41,4.22,9.49,9.1,107,12.39,4.83,83
02/09/2010,174.87,4.25,9.49,9.1,106.99,12.39,4.83,90
02/08/2010,175.38,4.22,9.5,9.11,107.19,12.39,4.83,87
02/05/2010,175.04,4.24,9.5,9.11,107.14,12.4,4.83,83
02/04/2010,174.07,4.3,9.49,9.1,106.94,12.4,4.83,87
02/03/2010,174.78,4.25,9.5,9.11,107.19,12.41,4.83,90
02/02/2010,174.99,4.24,9.51,9.13,107.42,12.41,4.83,90
02/01/2010,174.92,4.24,9.49,9.1,106.91,12.4,4.92,88
01/29/2010,174.16,4.29,9.48,9.09,106.73,12.41,4.92,88
01/28/2010,174.08,4.29,9.48,9.09,106.78,12.41,4.92,88
01/27/2010,175.21,4.22,9.5,9.12,107.16,12.42,4.92,96
01/26/2010,175.51,4.2,9.44,9.06,106.63,12.42,4.92,100
01/25/2010,174.7,4.25,9.44,9.05,106.46,12.42,4.92,93
01/22/2010,174.59,4.25,9.44,9.05,106.47,12.43,4.92,90
01/21/2010,174.12,4.28,9.44,9.05,106.39,12.43,4.92,88
01/20/2010,174.64,4.25,9.45,9.06,106.62,12.44,4.92,93
01/19/2010,174.79,4.23,9.46,9.07,106.84,12.44,4.92,93
01/18/2010,174.65,4.24,9.46,9.07,106.86,12.44,4.92,93
01/15/2010,174.03,4.28,9.46,9.07,106.73,12.45,4.92,90
01/14/2010,174.17,4.27,9.46,9.07,106.84,12.45,4.92,93
01/13/2010,174.52,4.25,9.47,9.08,107,12.46,4.92,100
01/12/2010,175.19,4.2,9.48,9.1,107.36,12.46,4.92,100
01/11/2010,174.62,4.24,9.46,9.08,107.02,12.46,4.92,100
01/08/2010,174.32,4.25,9.46,9.07,106.98,12.47,4.92,100
01/07/2010,174.11,4.26,9.46,9.07,106.99,12.47,4.92,92
01/06/2010,174.17,4.26,9.47,9.08,107.07,12.47,4.92,93
01/05/2010,174.04,4.26,9.47,9.09,107.2,12.48,4.92,93
01/04/2010,173.85,4.27,9.44,9.06,106.4,12.4,4.88,92
12/30/2009,173.97,4.26,9.45,9.07,106.55,12.42,4.88,85
12/29/2009,174.41,4.23,9.46,9.08,106.73,12.42,4.88,85
12/28/2009,174.63,4.21,9.47,9.09,107.01,12.42,4.88,68
12/23/2009,175.31,4.16,9.49,9.11,107.31,12.44,4.88,92
12/22/2009,175.27,4.17,9.49,9.11,107.34,12.44,4.88,92
12/21/2009,176.06,4.11,9.51,9.13,107.8,12.44,4.88,92
12/18/2009,176.38,4.09,9.51,9.14,107.95,12.45,4.88,92
12/17/2009,175.83,4.12,9.51,9.14,107.86,12.45,4.88,92
12/16/2009,175.01,4.17,9.51,9.13,107.68,12.46,4.88,92
12/15/2009,175.36,4.15,9.52,9.14,107.95,12.46,4.88,92
12/14/2009,175.7,4.12,9.53,9.15,108.12,12.46,4.88,92
12/11/2009,174.97,4.17,9.52,9.14,107.99,12.47,4.88,92
12/10/2009,174.81,4.18,9.52,9.14,108,12.47,4.88,92
12/09/2009,175.67,4.12,9.53,9.16,108.3,12.48,4.88,92
12/08/2009,176.05,4.1,9.55,9.17,108.58,12.48,4.88,92
12/07/2009,176.18,4.09,9.55,9.18,108.69,12.48,4.88,96
12/04/2009,176.32,4.08,9.56,9.18,108.78,12.49,4.88,96
12/03/2009,176.09,4.09,9.56,9.18,108.79,12.49,4.88,100
12/02/2009,176.43,4.07,9.56,9.19,108.93,12.5,4.88,96
12/01/2009,176.1,4.11,9.6,9.22,109.88,12.59,4.94,100
11/30/2009,175.8,4.13,9.6,9.22,109.83,12.59,4.94,100
11/27/2009,175.12,4.17,9.6,9.21,109.69,12.6,4.94,100
11/26/2009,175.44,4.15,9.6,9.22,109.86,12.6,4.94,100
11/25/2009,175.12,4.17,9.6,9.22,109.83,12.61,4.94,100
11/24/2009,175.07,4.16,9.61,9.23,109.99,12.61,4.94,100
11/23/2009,175.04,4.16,9.62,9.23,110.05,12.61,4.94,100
11/20/2009,174.85,4.18,9.62,9.23,110.05,12.62,4.94,96
11/19/2009,174.85,4.17,9.62,9.23,110.11,12.62,4.94,96
11/18/2009,175.48,4.13,9.63,9.25,110.34,12.63,4.94,100
11/17/2009,174.9,4.17,9.63,9.25,110.35,12.63,4.94,100
11/16/2009,174.81,4.17,9.63,9.25,110.38,12.63,4.94,100
11/13/2009,175.28,4.14,9.64,9.26,110.57,12.64,4.94,100
11/12/2009,175.57,4.12,9.65,9.27,110.71,12.64,4.94,100
11/11/2009,174.73,4.17,9.64,9.26,110.53,12.64,4.94,100
11/10/2009,174.69,4.17,9.65,9.26,110.68,12.65,4.94,100
11/09/2009,173.89,4.22,9.65,9.25,110.51,12.65,4.94,100
11/06/2009,173.94,4.21,9.65,9.26,110.59,12.66,4.94,100
11/05/2009,173.85,4.22,9.65,9.26,110.61,12.66,4.94,100
11/04/2009,174.17,4.2,9.66,9.27,110.76,12.66,4.94,100
11/03/2009,175.31,4.12,9.68,9.29,111.26,12.67,4.94,100
11/02/2009,174.98,4.14,9.69,9.3,111.41,12.67,4.92,100
10/30/2009,174.68,4.16,9.69,9.3,111.39,12.68,4.92,100
10/29/2009,174.6,4.16,9.69,9.3,111.42,12.68,4.92,100
10/28/2009,174.96,4.14,9.69,9.31,111.59,12.69,4.92,100
10/27/2009,173.73,4.21,9.65,9.26,110.93,12.69,4.92,100
10/26/2009,173.41,4.23,9.65,9.26,110.9,12.69,4.92,100
10/23/2009,173.88,4.2,9.66,9.27,111.09,12.7,4.92,100
10/22/2009,174.3,4.17,9.67,9.28,111.27,12.7,4.92,100
10/21/2009,173.95,4.19,9.66,9.28,111.22,12.71,4.92,100
10/20/2009,173.96,4.19,9.61,9.22,110.54,12.71,4.92,100
10/19/2009,173.16,4.24,9.6,9.21,110.36,12.71,4.92,100
10/16/2009,172.84,4.25,9.58,9.19,110.09,12.72,4.92,100
10/15/2009,173.47,4.21,9.59,9.2,110.33,12.72,4.92,100
10/14/2009,174.08,4.17,9.6,9.21,110.55,12.72,4.92,100
10/13/2009,174.84,4.12,9.61,9.23,110.96,12.73,4.92,100
10/12/2009,174.52,4.14,9.61,9.23,110.93,12.73,4.92,100
10/09/2009,175.38,4.09,9.63,9.25,111.24,12.74,4.92,100
10/08/2009,175.55,4.08,9.63,9.25,111.34,12.74,4.92,100
10/07/2009,175.48,4.08,9.63,9.26,111.38,12.74,4.92,100
10/06/2009,175.01,4.1,9.64,9.26,111.41,12.75,4.92,100
10/05/2009,175.49,4.07,9.65,9.27,111.62,12.75,4.92,100
10/02/2009,174.39,4.14,9.64,9.25,111.34,12.76,4.92,96
10/01/2009,174.27,4.12,9.41,9.04,106.55,12.4,4.98,100
09/30/2009,174.99,4.07,9.42,9.05,106.82,12.4,4.98,100
09/29/2009,174.78,4.08,9.43,9.06,106.92,12.4,4.98,100
09/28/2009,174.97,4.07,9.43,9.07,107.02,12.41,4.98,100
09/25/2009,174.6,4.09,9.43,9.06,106.97,12.41,4.98,100
09/24/2009,173.97,4.13,9.43,9.06,106.85,12.42,4.98,100
09/23/2009,173.18,4.18,9.43,9.05,106.69,12.42,4.98,100
09/22/2009,172.45,4.22,9.43,9.04,106.64,12.42,4.98,100
09/21/2009,173.05,4.18,9.44,9.06,106.87,12.42,4.98,100
09/18/2009,173.59,4.15,9.44,9.07,107.08,12.43,4.98,100
09/17/2009,173.43,4.16,9.45,9.07,107.1,12.44,4.98,100
09/16/2009,173.84,4.13,9.45,9.08,107.27,12.44,4.98,100
09/15/2009,173.72,4.13,9.46,9.08,107.4,12.44,4.98,100
09/14/2009,173.87,4.12,9.46,9.09,107.5,12.44,4.98,100
09/11/2009,173.24,4.16,9.46,9.08,107.37,12.45,4.98,100
09/10/2009,171.9,4.24,9.45,9.07,107.05,12.45,4.98,100
09/09/2009,172.26,4.22,9.44,9.06,107.05,12.46,4.98,100
09/08/2009,172.19,4.22,9.45,9.07,107.2,12.46,4.98,100
09/07/2009,171.95,4.23,9.45,9.07,107.19,12.46,4.98,100
09/04/2009,172.33,4.21,9.46,9.08,107.36,12.47,4.98,100
09/03/2009,172.73,4.18,9.47,9.09,107.53,12.47,4.98,100
09/02/2009,173.1,4.16,9.47,9.09,107.69,12.48,4.98,100
09/01/2009,173.66,4.13,9.48,9.11,107.97,12.51,5.05,100
08/31/2009,173.87,4.11,9.49,9.11,108.08,12.51,5.05,100
08/28/2009,173.46,4.14,9.49,9.11,108.02,12.52,5.05,100
08/27/2009,174.24,4.09,9.5,9.12,108.3,12.52,5.05,100
08/26/2009,174.25,4.09,9.5,9.13,108.35,12.52,5.05,100
08/25/2009,173.6,4.12,9.5,9.13,108.33,12.53,5.05,100
08/24/2009,173.41,4.13,9.5,9.13,108.34,12.53,5.05,100
08/21/2009,173.79,4.11,9.51,9.13,108.51,12.54,5.05,100
08/20/2009,173.71,4.11,9.51,9.14,108.55,12.54,5.05,100
08/19/2009,173.57,4.12,9.51,9.14,108.56,12.54,5.05,100
08/18/2009,173.08,4.15,9.52,9.14,108.58,12.55,5.05,93
08/17/2009,173.1,4.15,9.52,9.14,108.64,12.55,5.05,100
08/14/2009,172.2,4.2,9.51,9.13,108.44,12.56,5.05,100
08/13/2009,171.36,4.25,9.51,9.12,108.26,12.56,5.05,100
08/12/2009,171.65,4.23,9.51,9.13,108.4,12.56,5.05,100
08/11/2009,171.84,4.22,9.52,9.14,108.61,12.57,5.05,100
08/10/2009,171.2,4.26,9.52,9.13,108.49,12.57,5.05,96
08/07/2009,171.92,4.21,9.53,9.15,108.75,12.58,5.05,96
08/06/2009,172.16,4.19,9.54,9.15,108.88,12.58,5.05,96
08/05/2009,171.89,4.21,9.54,9.15,108.85,12.58,5.05,96
08/04/2009,171.91,4.2,9.55,9.16,109.02,12.58,5.05,96
08/03/2009,172.01,4.19,9.57,9.18,109.44,12.61,5.05,96
07/31/2009,171.01,4.25,9.56,9.17,109.2,12.62,5.05,96
07/30/2009,169.68,4.33,9.55,9.15,108.86,12.63,5.05,93
07/29/2009,169.53,4.34,9.55,9.15,108.88,12.63,5.05,100
07/28/2009,168.31,4.42,9.51,9.1,108.27,12.63,5.05,96
07/27/2009,167.84,4.45,9.5,9.1,108.19,12.63,5.05,96
07/24/2009,168.16,4.42,9.51,9.11,108.33,12.64,5.05,93
07/23/2009,168.38,4.41,9.52,9.11,108.46,12.64,5.05,96
07/22/2009,168.34,4.41,9.52,9.12,108.51,12.65,5.05,96
07/21/2009,167.52,4.46,9.52,9.11,108.43,12.65,5.05,96
07/20/2009,166.86,4.5,9.51,9.1,108.3,12.65,5.05,96
07/17/2009,167.6,4.45,9.53,9.12,108.58,12.66,5.05,100
07/16/2009,166.72,4.51,9.52,9.11,108.37,12.66,5.05,100
07/15/2009,166.81,4.5,9.52,9.11,108.45,12.67,5.05,100
07/14/2009,166.59,4.51,9.53,9.12,108.55,12.67,5.05,95
07/13/2009,167.4,4.46,9.54,9.13,108.85,12.67,5.05,100
07/10/2009,166.85,4.49,9.54,9.13,108.74,12.68,5.05,100
07/09/2009,166.97,4.48,9.53,9.12,108.69,12.68,5.05,100
07/08/2009,166.98,4.48,9.53,9.12,108.75,12.69,5.05,100
07/07/2009,166.67,4.5,9.54,9.13,108.82,12.69,5.05,100
07/06/2009,167.18,4.46,9.55,9.14,109.04,12.69,5.05,100
07/03/2009,166.72,4.49,9.54,9.13,108.96,12.7,5.05,100
07/02/2009,166.2,4.52,9.54,9.13,108.87,12.7,5.05,100
07/01/2009,166.09,4.51,9.45,9.05,107.08,12.57,5.09,100
06/30/2009,166.28,4.49,9.46,9.05,107.24,12.57,5.09,100
06/29/2009,165.82,4.52,9.46,9.05,107.15,12.58,5.09,100
06/26/2009,164.9,4.58,9.45,9.03,106.93,12.58,5.09,100
06/25/2009,164.84,4.58,9.45,9.04,106.97,12.59,5.09,100
06/24/2009,164.53,4.6,9.45,9.03,106.94,12.59,5.09,100
06/23/2009,164.24,4.62,9.46,9.04,107.02,12.59,5.09,100
06/22/2009,164.65,4.59,9.46,9.05,107.2,12.59,5.09,100
06/19/2009,163.43,4.67,9.45,9.03,106.88,12.6,5.09,100
06/18/2009,164.23,4.61,9.46,9.05,107.17,12.61,5.09,100
06/17/2009,164.42,4.6,9.47,9.05,107.29,12.61,5.09,100
06/16/2009,163.87,4.63,9.47,9.05,107.29,12.61,5.09,93
06/15/2009,163.69,4.64,9.47,9.05,107.29,12.61,5.09,100
06/12/2009,162.89,4.7,9.47,9.04,107.1,12.62,5.09,100
06/11/2009,161.77,4.77,9.46,9.03,106.81,12.62,5.09,100
06/10/2009,162.27,4.74,9.47,9.04,107.03,12.63,5.09,100
06/09/2009,162.29,4.73,9.48,9.05,107.21,12.63,5.09,100
06/08/2009,161.92,4.75,9.48,9.04,107.16,12.63,5.09,90
06/05/2009,162.41,4.72,9.48,9.06,107.36,12.64,5.09,100
06/04/2009,163.13,4.67,9.49,9.07,107.64,12.64,5.09,90
06/03/2009,162.9,4.68,9.49,9.07,107.62,12.65,5.09,100
06/02/2009,162.69,4.69,9.5,9.08,107.72,12.65,5.09,100
06/01/2009,163.25,4.66,9.48,9.05,107.19,12.59,5.06,100
05/29/2009,163.42,4.65,9.48,9.06,107.3,12.6,5.06,100
05/28/2009,163.04,4.67,9.48,9.06,107.23,12.6,5.06,100
05/27/2009,163.55,4.64,9.49,9.07,107.44,12.6,5.06,100
05/26/2009,164.39,4.58,9.51,9.09,107.86,12.6,5.06,100
05/25/2009,164.17,4.59,9.51,9.09,107.84,12.61,5.06,100
05/22/2009,165.24,4.52,9.52,9.11,108.23,12.61,5.06,100
05/21/2009,165.84,4.48,9.53,9.12,108.46,12.62,5.06,100
05/20/2009,165.58,4.49,9.53,9.12,108.44,12.62,5.06,100
05/19/2009,165.8,4.47,9.54,9.13,108.67,12.62,5.06,100
05/18/2009,166.47,4.43,9.55,9.15,108.93,12.63,5.06,100
05/15/2009,166.29,4.44,9.55,9.15,108.93,12.63,5.06,100
05/14/2009,166.16,4.45,9.55,9.15,108.95,12.64,5.06,100
05/13/2009,165.59,4.48,9.55,9.14,108.84,12.64,5.06,96
05/12/2009,166.82,4.4,9.58,9.17,109.39,12.64,5.06,100
05/11/2009,166.86,4.39,9.58,9.18,109.46,12.64,5.06,100
05/08/2009,166.45,4.42,9.58,9.17,109.4,12.65,5.06,81
05/07/2009,167.47,4.35,9.59,9.19,109.77,12.66,5.06,91
05/06/2009,167.66,4.34,9.6,9.2,109.88,12.66,5.06,100
05/05/2009,167.27,4.36,9.6,9.2,109.94,12.66,5.06,100
05/04/2009,167.19,4.36,9.63,9.22,110.48,12.7,5.05,100
05/01/2009,167.25,4.36,9.63,9.23,110.56,12.7,5.05,0
04/30/2009,166.9,4.38,9.63,9.22,110.45,12.71,5.05,100
04/29/2009,166.64,4.4,9.63,9.22,110.42,12.71,5.05,93
04/28/2009,167.41,4.35,9.64,9.24,110.7,12.71,5.05,93
04/27/2009,167.28,4.35,9.61,9.21,110.5,12.72,5.05,96
04/24/2009,166.8,4.38,9.61,9.21,110.41,12.72,5.05,96
04/23/2009,166.11,4.42,9.61,9.2,110.25,12.73,5.05,96
04/22/2009,166.1,4.42,9.61,9.2,110.32,12.73,5.05,96
04/21/2009,166.01,4.42,9.57,9.16,109.87,12.73,5.05,94
04/20/2009,164.86,4.5,9.56,9.14,109.58,12.73,5.05,83
04/17/2009,165.09,4.48,9.56,9.15,109.69,12.74,5.05,79
04/16/2009,164.88,4.5,9.56,9.15,109.68,12.75,5.05,96
04/15/2009,164.77,4.5,9.56,9.15,109.7,12.75,5.05,96
04/14/2009,164.44,4.52,9.56,9.15,109.67,12.75,5.05,94
04/13/2009,163.43,4.58,9.55,9.13,109.42,12.75,5.05,0
04/10/2009,163.43,4.58,9.55,9.13,109.42,12.76,5.05,0
04/09/2009,163.64,4.57,9.55,9.13,109.48,12.76,5.05,94
04/08/2009,164.2,4.53,9.56,9.15,109.71,12.77,5.05,90
04/07/2009,164.12,4.53,9.55,9.14,109.61,12.77,5.05,90
04/06/2009,164.44,4.51,9.57,9.16,110,12.77,5.05,90
04/03/2009,164.59,4.5,9.58,9.16,110.13,12.78,5.05,84
04/02/2009,165.12,4.46,9.58,9.18,110.34,12.78,5.05,90
04/01/2009,164.94,4.36,9.21,8.82,101.84,12.14,4.94,91
03/31/2009,164.63,4.38,9.21,8.83,101.92,12.14,4.94,91
03/30/2009,164.94,4.35,9.22,8.84,102.06,12.14,4.94,91
03/27/2009,164.93,4.35,9.22,8.84,102.13,12.15,4.94,91
03/26/2009,164.35,4.39,9.22,8.83,102.01,12.15,4.94,91
03/25/2009,163.91,4.42,9.22,8.83,101.94,12.15,4.94,86
03/24/2009,164.46,4.38,9.22,8.83,102.1,12.16,4.94,93
03/23/2009,165.33,4.32,9.23,8.85,102.41,12.16,4.94,86
03/20/2009,164.6,4.37,9.23,8.84,102.24,12.17,4.94,84
03/19/2009,163.69,4.43,9.22,8.83,102.03,12.17,4.94,91
03/18/2009,161.68,4.56,9.2,8.8,101.49,12.17,4.94,91
03/17/2009,162.46,4.51,9.22,8.82,101.87,12.18,4.94,75
03/16/2009,162.24,4.52,9.22,8.82,101.85,12.18,4.94,94
03/13/2009,161.91,4.54,9.22,8.82,101.79,12.19,4.94,91
03/12/2009,162.34,4.51,9.22,8.83,101.99,12.19,4.94,91
03/11/2009,161.89,4.54,9.22,8.82,101.92,12.19,4.94,88
03/10/2009,162.76,4.47,9.24,8.85,102.33,12.2,4.94,91
03/09/2009,163,4.46,9.25,8.85,102.44,12.2,4.94,89
03/06/2009,162.78,4.47,9.25,8.85,102.43,12.21,4.94,91
03/05/2009,160.14,4.65,9.22,8.81,101.71,12.21,4.94,89
03/04/2009,160.36,4.64,9.23,8.82,101.82,12.21,4.94,89
03/03/2009,161.52,4.55,9.25,8.85,102.33,12.22,4.94,89
03/02/2009,161.84,4.53,9.28,8.88,103.01,12.27,4.92,79
02/27/2009,161.61,4.55,9.28,8.88,102.99,12.28,4.92,86
02/26/2009,161.37,4.56,9.28,8.88,102.98,12.28,4.92,84
02/25/2009,162.45,4.49,9.3,8.9,103.36,12.28,4.92,83
02/24/2009,162.77,4.46,9.31,8.91,103.62,12.29,4.92,86
02/23/2009,162.35,4.49,9.31,8.91,103.56,12.29,4.92,79
02/20/2009,162.1,4.5,9.31,8.91,103.54,12.3,4.92,84
02/19/2009,161.32,4.56,9.3,8.9,103.36,12.3,4.92,86
02/18/2009,162.1,4.5,9.31,8.91,103.64,12.3,4.92,82
02/17/2009,161.06,4.57,9.31,8.9,103.47,12.31,4.92,83
02/16/2009,161.54,4.53,9.32,8.91,103.69,12.31,4.92,84
02/13/2009,161.45,4.54,9.32,8.91,103.71,12.32,4.92,84
02/12/2009,162.13,4.49,9.33,8.93,103.98,12.32,4.92,68
02/11/2009,161.85,4.51,9.33,8.93,103.99,12.32,4.92,86
02/10/2009,161.39,4.54,9.34,8.93,104.03,12.32,4.92,95
02/09/2009,161.06,4.56,9.34,8.93,104,12.33,4.92,93
02/06/2009,161.54,4.52,9.34,8.94,104.18,12.34,4.92,90
02/05/2009,161.33,4.54,9.35,8.94,104.19,12.34,4.92,68
02/04/2009,161.33,4.54,9.35,8.94,104.27,12.34,4.92,88
02/03/2009,161.62,4.51,9.36,8.96,104.51,12.34,4.92,84
02/02/2009,161.49,4.46,9.17,8.78,98.95,11.64,4.29,85
01/30/2009,161.39,4.46,9.17,8.78,98.99,11.65,4.29,85
01/29/2009,161.56,4.45,9.18,8.79,99.09,11.65,4.29,67
01/28/2009,159.9,4.57,9.17,8.77,98.7,11.65,4.29,90
01/27/2009,158.08,4.69,9.09,8.68,97.65,11.65,4.29,81
01/26/2009,157.58,4.73,9.09,8.68,97.52,11.66,4.29,85
01/23/2009,159.55,4.58,9.11,8.71,98.12,11.67,4.29,85
01/22/2009,160.49,4.52,9.12,8.73,98.44,11.67,4.29,70
01/21/2009,161.64,4.43,9.14,8.75,98.8,11.67,4.29,89
01/20/2009,162.43,4.37,9.15,8.77,99.18,11.67,4.29,81
01/19/2009,162.63,4.36,9.16,8.77,99.28,11.68,4.29,89
01/16/2009,164.01,4.26,9.17,8.8,99.73,11.68,4.29,91
01/15/2009,164.66,4.21,9.18,8.81,99.96,11.69,4.29,89
01/14/2009,163.23,4.31,9.17,8.79,99.65,11.69,4.29,89
01/13/2009,163.92,4.26,9.19,8.81,100,11.69,4.29,71
01/12/2009,164.09,4.25,9.19,8.82,100.11,11.7,4.29,88
01/09/2009,164.47,4.22,9.17,8.8,99.95,11.7,4.29,92
01/08/2009,162.44,4.36,9.16,8.78,99.45,11.71,4.29,71
01/07/2009,163.76,4.27,9.17,8.8,99.87,11.71,4.29,89
01/06/2009,164.83,4.19,9.19,8.82,100.33,11.71,4.29,83
01/05/2009,165.31,4.15,9.2,8.83,100.52,11.71,4.29,89
01/02/2009,165.2,4.14,9.16,8.79,99.42,11.63,4.27,50
01/01/2009,165.55,4.11,9.16,8.8,99.56,11.63,4.27,0
12/31/2008,165.55,4.11,9.16,8.8,99.56,11.64,4.27,0
12/30/2008,165.36,4.13,9.16,8.8,99.52,11.64,4.27,62
12/29/2008,165.84,4.09,9.17,8.81,99.69,11.64,4.27,58
12/23/2008,165.64,4.1,9.18,8.81,99.8,11.66,4.27,31
12/22/2008,164.9,4.15,9.18,8.81,99.77,11.66,4.27,47
12/19/2008,165.46,4.11,9.19,8.82,99.97,11.67,4.27,30
12/18/2008,165.05,4.13,9.2,8.83,100.17,11.67,4.27,30
12/17/2008,165.42,4.1,9.21,8.84,100.33,11.68,4.27,30
12/16/2008,162.49,4.3,9.19,8.81,99.72,11.68,4.27,36
12/15/2008,162.73,4.28,9.19,8.82,99.85,11.68,4.27,66
12/12/2008,163.63,4.22,9.2,8.83,100.14,11.69,4.27,26
12/11/2008,163.6,4.22,9.21,8.83,100.19,11.69,4.27,27
12/10/2008,163.7,4.21,9.21,8.84,100.29,11.69,4.27,52
12/09/2008,163.93,4.19,9.22,8.85,100.5,11.7,4.27,10
12/08/2008,164.32,4.17,9.23,8.86,100.66,11.7,4.27,50
12/05/2008,165.76,4.07,9.25,8.88,101.1,11.71,4.27,49
12/04/2008,167.44,3.95,9.26,8.91,101.6,11.71,4.27,18
12/03/2008,166.98,3.98,9.26,8.91,101.53,11.71,4.27,59
12/02/2008,165.25,4.09,9.26,8.89,101.23,11.72,4.27,57
12/01/2008,164.47,4.17,9.27,8.9,101.54,11.77,4.3,58
11/28/2008,164.15,4.19,9.27,8.9,101.51,11.78,4.3,54
11/27/2008,163.83,4.21,9.27,8.89,101.48,11.78,4.3,89
11/26/2008,163.94,4.2,9.27,8.9,101.57,11.78,4.3,89
11/25/2008,162.71,4.28,9.27,8.89,101.4,11.78,4.3,71
11/24/2008,162.76,4.28,9.27,8.89,101.46,11.79,4.3,72
11/21/2008,162.79,4.28,9.28,8.9,101.53,11.8,4.3,53
11/20/2008,162.38,4.3,9.28,8.89,101.46,11.8,4.3,73
11/19/2008,160.85,4.41,9.26,8.87,101.1,11.8,4.3,73
11/18/2008,159.83,4.48,9.26,8.87,100.97,11.8,4.3,70
11/17/2008,159.49,4.5,9.26,8.86,100.93,11.81,4.3,70
11/14/2008,158.81,4.54,9.26,8.86,100.8,11.81,4.3,72
11/13/2008,158.99,4.53,9.26,8.86,100.9,11.82,4.3,44
11/12/2008,159.05,4.52,9.27,8.87,100.99,11.82,4.3,64
11/11/2008,158.97,4.53,9.27,8.87,101.12,11.82,4.3,27
11/10/2008,158.88,4.53,9.28,8.87,101.14,11.83,4.3,62
11/07/2008,158.28,4.57,9.27,8.87,101.03,11.83,4.3,31
11/06/2008,156.64,4.69,9.26,8.85,100.63,11.84,4.3,27
11/05/2008,156.47,4.7,9.26,8.85,100.65,11.84,4.3,54
11/04/2008,155.29,4.78,9.26,8.84,100.48,11.84,4.3,36
11/03/2008,154.48,4.82,9.27,8.84,100.71,11.87,4.32,22
10/31/2008,156.22,4.69,9.29,8.87,101.28,11.88,4.32,21
10/30/2008,156.07,4.7,9.29,8.87,101.28,11.89,4.32,6
10/29/2008,157.86,4.57,9.31,8.91,101.85,11.89,4.32,22
10/28/2008,157.65,4.58,9.32,8.91,101.95,11.89,4.32,43
10/27/2008,158.92,4.49,9.33,8.93,102.35,11.89,4.32,70
10/24/2008,159.55,4.44,9.34,8.95,102.58,11.9,4.32,31
10/23/2008,158.75,4.5,9.34,8.94,102.41,11.9,4.32,54
10/22/2008,158.36,4.52,9.34,8.93,102.36,11.91,4.32,93
10/21/2008,157.28,4.6,9.34,8.93,102.22,11.91,4.32,97
10/20/2008,156.59,4.64,9.33,8.92,102.08,11.91,4.32,93
10/17/2008,156.14,4.67,9.33,8.91,102,11.92,4.32,93
10/16/2008,155.66,4.71,9.29,8.87,101.48,11.92,4.32,89
10/15/2008,156.1,4.67,9.3,8.88,101.67,11.93,4.32,93
10/14/2008,155.59,4.71,9.3,8.88,101.7,11.93,4.32,76
10/13/2008,154.87,4.76,9.3,8.87,101.54,11.93,4.32,77
10/10/2008,158.38,4.5,9.34,8.93,102.62,11.94,4.32,72
10/09/2008,157.51,4.56,9.33,8.92,102.41,11.94,4.32,79
10/08/2008,160.71,4.34,9.36,8.98,103.38,11.95,4.32,69
10/07/2008,159.88,4.39,9.36,8.97,103.3,11.95,4.32,76
10/06/2008,159.06,4.45,9.36,8.96,103.12,11.95,4.32,32
10/03/2008,157.55,4.55,9.35,8.94,102.75,11.96,4.32,93
10/02/2008,155.49,4.7,9.33,8.91,102.21,11.96,4.32,93
10/01/2008,155.87,4.68,9.28,8.86,101.21,11.89,4.33,41
09/30/2008,155.49,4.7,9.28,8.86,101.26,11.89,4.33,71
09/29/2008,154.85,4.75,9.28,8.86,101.15,11.9,4.33,0
09/26/2008,154.36,4.78,9.28,8.85,101.03,11.91,4.33,100
09/25/2008,154.07,4.8,9.28,8.85,101,11.91,4.33,100
09/24/2008,154.07,4.8,9.28,8.85,101.05,11.91,4.33,100
09/23/2008,153.43,4.84,9.28,8.85,101.02,11.91,4.33,100
09/22/2008,153.52,4.83,9.28,8.86,101.11,11.92,4.33,92
09/19/2008,154.51,4.76,9.3,8.87,101.43,11.92,4.33,67
09/18/2008,155.47,4.69,9.31,8.89,101.78,11.93,4.33,17
09/17/2008,155.84,4.66,9.32,8.9,101.95,11.93,4.33,86
09/16/2008,156.35,4.62,9.33,8.92,102.25,11.93,4.33,22
09/15/2008,155.34,4.69,9.32,8.91,102.01,11.94,4.33,5
09/12/2008,155.38,4.69,9.33,8.91,102.09,11.94,4.33,100
09/11/2008,156.04,4.64,9.34,8.92,102.33,11.95,4.33,100
09/10/2008,156.3,4.62,9.34,8.93,102.46,11.95,4.33,100
09/09/2008,155.97,4.64,9.33,8.91,102.28,11.95,4.33,100
09/08/2008,155.66,4.66,9.33,8.91,102.25,11.95,4.33,100
09/05/2008,156.8,4.57,9.34,8.93,102.64,11.96,4.33,100
09/04/2008,155.5,4.67,9.33,8.92,102.33,11.97,4.33,100
09/03/2008,156.08,4.62,9.34,8.93,102.55,11.97,4.33,100
09/02/2008,154.98,4.7,9.34,8.92,102.4,11.97,4.33,100
09/01/2008,156.04,4.62,9.35,8.94,102.71,11.97,4.33,100
08/29/2008,155.93,4.63,9.35,8.94,102.73,11.98,4.33,100
08/28/2008,155.38,4.67,9.35,8.93,102.62,11.98,4.33,100
08/27/2008,156.09,4.61,9.36,8.95,102.88,11.98,4.33,100
08/26/2008,156.17,4.61,9.37,8.96,103.06,11.99,4.33,100
08/25/2008,155.42,4.66,9.36,8.95,102.91,11.99,4.33,100
08/22/2008,155.36,4.66,9.37,8.95,102.95,12,4.33,100
08/21/2008,155.77,4.63,9.37,8.96,103.12,12,4.33,100
08/20/2008,155.35,4.66,9.37,8.96,103.05,12,4.33,100
08/19/2008,155.96,4.61,9.39,8.97,103.39,12.01,4.33,41
08/18/2008,155.94,4.61,9.39,8.98,103.44,12.01,4.33,100
08/15/2008,155.25,4.66,9.39,8.97,103.3,12.02,4.33,100
08/14/2008,155,4.68,9.39,8.97,103.28,12.02,4.33,100
08/13/2008,154.61,4.7,9.39,8.96,103.22,12.02,4.33,100
08/12/2008,154.71,4.69,9.39,8.97,103.42,12.02,4.33,100
08/11/2008,154.53,4.7,9.4,8.97,103.42,12.03,4.33,100
08/08/2008,154.48,4.7,9.4,8.98,103.46,12.04,4.33,100
08/07/2008,153.76,4.75,9.39,8.97,103.31,12.04,4.33,100
08/06/2008,153.81,4.75,9.4,8.97,103.38,12.04,4.33,100
08/05/2008,153.22,4.79,9.4,8.97,103.38,12.04,4.33,100
08/04/2008,153.22,4.79,9.4,8.97,103.43,12.05,4.33,100
08/01/2008,152.87,4.81,9.41,8.97,103.47,12.06,4.33,100
07/31/2008,152.07,4.87,9.4,8.96,103.28,12.06,4.33,100
07/30/2008,151.74,4.89,9.4,8.96,103.24,12.07,4.33,100
07/29/2008,150.89,4.95,9.4,8.96,103.16,12.07,4.33,100
07/28/2008,150.31,4.99,9.34,8.89,102.39,12.07,4.33,100
07/25/2008,151.04,4.93,9.35,8.91,102.67,12.08,4.33,100
07/24/2008,150.13,5,9.34,8.9,102.45,12.08,4.33,100
07/23/2008,149.26,5.06,9.33,8.88,102.24,12.09,4.33,86
07/22/2008,149.81,5.02,9.35,8.9,102.57,12.09,4.33,100
07/21/2008,149.84,5.02,9.35,8.91,102.64,12.09,4.33,100
07/18/2008,151.26,4.91,9.37,8.93,103.12,12.1,4.33,100
07/17/2008,151.25,4.91,9.37,8.93,103.17,12.1,4.33,100
07/16/2008,151.96,4.85,9.38,8.95,103.43,12.11,4.33,100
07/15/2008,151.84,4.86,9.39,8.96,103.56,12.11,4.33,100
07/14/2008,150.97,4.92,9.38,8.94,103.35,12.11,4.33,100
07/11/2008,151.41,4.89,9.39,8.95,103.54,12.12,4.33,100
07/10/2008,151.69,4.86,9.4,8.96,103.68,12.12,4.33,100
07/09/2008,150.99,4.91,9.38,8.94,103.35,12.12,4.33,100
07/08/2008,151.08,4.9,9.39,8.95,103.54,12.13,4.33,100
07/07/2008,150.87,4.92,9.39,8.95,103.53,12.13,4.33,100
07/04/2008,149.81,5,9.38,8.93,103.26,12.14,4.33,100
07/03/2008,148.47,5.09,9.37,8.91,102.91,12.14,4.33,91
07/02/2008,148.39,5.1,9.37,8.91,102.94,12.14,4.33,100
07/01/2008,149.09,5.04,9.38,8.93,103.33,12.18,4.41,100
06/30/2008,149.6,5,9.38,8.94,103.53,12.18,4.41,100
06/27/2008,150,4.97,9.39,8.95,103.71,12.19,4.41,100
06/26/2008,149.47,5,9.39,8.94,103.61,12.19,4.41,100
06/25/2008,149.12,5.03,9.39,8.94,103.55,12.19,4.41,100
06/24/2008,149.17,5.02,9.4,8.95,103.74,12.2,4.41,100
06/23/2008,149.87,4.97,9.41,8.96,104.02,12.2,4.41,100
06/20/2008,149.17,5.02,9.4,8.95,103.86,12.21,4.41,100
06/19/2008,149.26,5.01,9.41,8.96,103.94,12.21,4.41,82
06/18/2008,149.22,5.01,9.41,8.96,103.98,12.21,4.41,100
06/17/2008,148.98,5.02,9.42,8.96,104.07,12.22,4.41,73
06/16/2008,148.65,5.05,9.41,8.96,104.02,12.22,4.41,95
06/13/2008,148.7,5.04,9.42,8.97,104.08,12.23,4.41,86
06/12/2008,148.8,5.03,9.42,8.97,104.16,12.23,4.41,100
06/11/2008,150.05,4.94,9.44,8.99,104.61,12.23,4.41,100
06/10/2008,150.17,4.93,9.45,9.01,104.82,12.23,4.41,100
06/09/2008,151.46,4.83,9.47,9.03,105.27,12.24,4.41,2
06/06/2008,151.23,4.85,9.47,9.03,105.26,12.25,4.41,97
06/05/2008,151.17,4.85,9.47,9.03,105.29,12.25,4.41,68
06/04/2008,151.96,4.79,9.48,9.05,105.58,12.25,4.41,100
06/03/2008,152,4.78,9.49,9.06,105.76,12.25,4.41,100
06/02/2008,152.06,4.77,9.51,9.07,106.02,12.25,4.39,100
05/30/2008,151.15,4.84,9.5,9.06,105.8,12.26,4.39,100
05/29/2008,151.37,4.82,9.5,9.07,105.92,12.26,4.39,100
05/28/2008,152.3,4.75,9.52,9.09,106.26,12.27,4.39,100
05/27/2008,152.94,4.7,9.53,9.1,106.63,12.27,4.39,100
05/26/2008,153.05,4.69,9.54,9.11,106.72,12.27,4.39,100
05/23/2008,153.23,4.68,9.54,9.12,106.83,12.28,4.39,100
05/22/2008,153.31,4.67,9.55,9.12,106.9,12.28,4.39,100
05/21/2008,153.34,4.66,9.55,9.12,106.97,12.29,4.39,100
05/20/2008,153.93,4.62,9.56,9.14,107.32,12.29,4.39,72
05/19/2008,154.48,4.58,9.57,9.15,107.54,12.29,4.39,100
05/16/2008,153.48,4.65,9.56,9.14,107.29,12.3,4.39,96
05/15/2008,152.9,4.69,9.56,9.13,107.17,12.3,4.39,1
05/14/2008,153.73,4.63,9.57,9.15,107.48,12.31,4.39,100
05/13/2008,155.7,4.48,9.6,9.19,108.24,12.31,4.39,100
05/12/2008,155.41,4.5,9.6,9.19,108.21,12.31,4.39,96
05/09/2008,155.58,4.49,9.61,9.19,108.32,12.32,4.39,100
05/08/2008,154.64,4.56,9.6,9.18,108.1,12.32,4.39,100
05/07/2008,153.91,4.61,9.6,9.17,107.93,12.32,4.39,100
05/06/2008,154.25,4.58,9.61,9.19,108.2,12.33,4.39,100
05/05/2008,154,4.59,9.61,9.19,108.18,12.33,4.39,100
05/02/2008,154.35,4.57,9.64,9.22,108.84,12.37,4.38,100
04/30/2008,153.84,4.6,9.63,9.21,108.73,12.38,4.38,100
04/29/2008,153.13,4.65,9.63,9.2,108.57,12.38,4.38,100
04/28/2008,152.84,4.67,9.64,9.21,108.65,12.38,4.38,100
04/25/2008,152.59,4.68,9.64,9.21,108.69,12.39,4.38,100
04/24/2008,154.07,4.58,9.66,9.23,109.2,12.39,4.38,100
04/23/2008,153.44,4.62,9.65,9.23,109.07,12.4,4.38,100
04/22/2008,153.23,4.63,9.66,9.23,109.17,12.4,4.38,100
04/21/2008,153.74,4.59,9.55,9.13,108.07,12.4,4.38,100
04/18/2008,153.62,4.6,9.55,9.13,108.08,12.41,4.38,100
04/17/2008,153.82,4.59,9.56,9.14,108.21,12.41,4.38,82
04/16/2008,154.93,4.51,9.57,9.16,108.61,12.42,4.38,100
04/15/2008,155.55,4.46,9.59,9.18,108.97,12.42,4.38,96
04/14/2008,155.89,4.43,9.58,9.17,108.98,12.42,4.38,100
04/11/2008,154.8,4.51,9.57,9.16,108.7,12.43,4.38,100
04/10/2008,154.97,4.5,9.58,9.16,108.81,12.43,4.38,100
04/09/2008,154.65,4.52,9.57,9.15,108.64,12.44,4.38,96
04/08/2008,155,4.49,9.58,9.17,108.93,12.44,4.38,0
04/07/2008,154.93,4.49,9.58,9.17,108.96,12.44,4.38,100
04/04/2008,155,4.49,9.58,9.17,109.03,12.45,4.38,100
04/03/2008,154.99,4.49,9.59,9.18,109.09,12.45,4.38,97
04/02/2008,155.39,4.46,9.59,9.18,109.27,12.46,4.38,96
04/01/2008,155.5,4.46,9.64,9.23,110.14,12.51,4.37,95
03/31/2008,155.19,4.48,9.64,9.22,110.1,12.51,4.37,96
03/28/2008,155,4.49,9.64,9.22,110.09,12.52,4.37,79
03/27/2008,155.58,4.45,9.65,9.24,110.34,12.52,4.37,60
03/26/2008,156.17,4.41,9.66,9.25,110.58,12.52,4.37,33
03/25/2008,156.58,4.38,9.67,9.26,110.88,12.52,4.37,53
03/20/2008,157.07,4.34,9.66,9.26,110.84,12.54,4.37,75
03/19/2008,156.31,4.39,9.65,9.25,110.65,12.54,4.37,38
03/18/2008,156.36,4.39,9.66,9.25,110.73,12.54,4.37,38
03/17/2008,156.72,4.36,9.68,9.27,111.12,12.55,4.37,30
03/14/2008,156.36,4.38,9.67,9.27,111.07,12.55,4.37,83
03/13/2008,156.81,4.35,9.68,9.28,111.28,12.56,4.37,65
03/12/2008,156.1,4.4,9.68,9.27,111.11,12.56,4.37,65
03/11/2008,155.99,4.4,9.69,9.28,111.26,12.56,4.37,40
03/10/2008,155.59,4.43,9.68,9.27,111.2,12.57,4.37,33
03/07/2008,155.4,4.44,9.69,9.27,111.19,12.57,4.37,0
03/06/2008,155.48,4.43,9.69,9.28,111.26,12.58,4.37,31
03/05/2008,155.99,4.4,9.7,9.29,111.48,12.58,4.37,77
03/04/2008,156.37,4.37,9.71,9.3,111.77,12.58,4.37,85
03/03/2008,156.89,4.33,9.73,9.33,112.21,12.6,4.36,100
02/29/2008,155.76,4.41,9.72,9.31,111.91,12.61,4.36,100
02/28/2008,154.16,4.52,9.71,9.29,111.46,12.61,4.36,100
02/27/2008,154.2,4.51,9.71,9.29,111.53,12.61,4.36,100
02/26/2008,153.96,4.53,9.71,9.29,111.63,12.62,4.36,100
02/25/2008,154.6,4.48,9.73,9.31,111.89,12.62,4.36,100
02/22/2008,155.31,4.43,9.74,9.32,112.18,12.63,4.36,100
02/21/2008,154.82,4.46,9.73,9.32,112.08,12.63,4.36,100
02/20/2008,154.78,4.47,9.74,9.32,112.12,12.63,4.36,100
02/19/2008,155.57,4.41,9.75,9.34,112.55,12.64,4.36,100
02/18/2008,155.34,4.42,9.75,9.34,112.53,12.64,4.36,100
02/15/2008,155.28,4.42,9.76,9.34,112.57,12.65,4.36,100
02/14/2008,155.51,4.41,9.76,9.35,112.7,12.65,4.36,100
02/13/2008,156.02,4.37,9.77,9.36,112.92,12.65,4.36,100
02/12/2008,156.96,4.3,9.79,9.39,113.38,12.65,4.36,52
02/11/2008,157.02,4.3,9.79,9.39,113.47,12.66,4.36,100
02/08/2008,156.49,4.33,9.79,9.38,113.36,12.67,4.36,100
02/07/2008,156.75,4.31,9.8,9.39,113.5,12.67,4.36,62
02/06/2008,157.51,4.26,9.81,9.41,113.8,12.67,4.36,100
02/05/2008,156.75,4.31,9.81,9.4,113.73,12.67,4.36,100
02/04/2008,156.52,4.32,9.81,9.4,113.71,12.68,4.36,100
02/01/2008,156.32,4.34,9.8,9.39,113.35,12.66,4.37,100
01/31/2008,155.54,4.39,9.79,9.38,113.16,12.66,4.37,100
01/30/2008,155.32,4.41,9.79,9.38,113.15,12.67,4.37,100
01/29/2008,155.48,4.39,9.8,9.39,113.37,12.67,4.37,100
01/28/2008,155.8,4.37,9.74,9.33,112.73,12.67,4.37,100
01/25/2008,154.52,4.46,9.72,9.31,112.37,12.68,4.37,100
01/24/2008,155.6,4.38,9.74,9.33,112.78,12.68,4.37,100
01/23/2008,156.07,4.35,9.75,9.34,112.99,12.68,4.37,100
01/22/2008,156.79,4.29,9.77,9.36,113.39,12.69,4.37,96
01/21/2008,156.2,4.33,9.76,9.36,113.26,12.69,4.37,100
01/18/2008,155.96,4.35,9.76,9.35,113.24,12.7,4.37,100
01/17/2008,155.49,4.38,9.76,9.35,113.15,12.7,4.37,100
01/16/2008,155.35,4.39,9.76,9.35,113.16,12.7,4.37,100
01/15/2008,154.79,4.42,9.76,9.35,113.15,12.71,4.37,100
01/14/2008,154.68,4.43,9.76,9.35,113.17,12.71,4.37,100
01/11/2008,153.56,4.5,9.75,9.33,112.87,12.72,4.37,100
01/10/2008,153.94,4.48,9.76,9.34,113.05,12.72,4.37,100
01/09/2008,153.97,4.47,9.73,9.31,112.64,12.72,4.37,100
01/08/2008,153.81,4.48,9.74,9.32,112.76,12.73,4.37,100
01/07/2008,153.73,4.49,9.74,9.32,112.79,12.73,4.37,100
01/04/2008,153.53,4.5,9.74,9.32,112.78,12.74,4.37,100
01/03/2008,152.91,4.54,9.73,9.31,112.63,12.74,4.37,100
01/02/2008,151.34,4.63,9.44,9.02,105.56,12.21,4.29,100
12/31/2007,151.44,4.62,9.45,9.03,105.76,12.22,4.29,0
12/28/2007,150.97,4.65,9.45,9.03,105.67,12.23,4.29,95
12/27/2007,151.4,4.62,9.45,9.04,105.86,12.23,4.29,68
12/24/2007,151.56,4.61,9.46,9.05,106.02,12.24,4.29,0
12/21/2007,152.13,4.56,9.48,9.06,106.36,12.25,4.29,100
12/20/2007,152.02,4.57,9.48,9.06,106.38,12.25,4.29,100
12/19/2007,152.39,4.54,9.49,9.08,106.67,12.25,4.29,100
12/18/2007,151.9,4.57,9.49,9.08,106.68,12.26,4.29,100
12/17/2007,151.87,4.57,9.5,9.08,106.72,12.26,4.29,100
12/14/2007,151.79,4.57,9.5,9.08,106.76,12.27,4.29,100
12/13/2007,151.68,4.58,9.5,9.09,106.77,12.27,4.29,100
12/12/2007,152.18,4.54,9.51,9.1,106.98,12.27,4.29,100
12/11/2007,151.91,4.56,9.52,9.1,107.06,12.27,4.29,100
12/10/2007,152.76,4.5,9.53,9.12,107.38,12.28,4.29,100
12/07/2007,153.34,4.45,9.54,9.13,107.62,12.29,4.29,100
12/06/2007,154.09,4.4,9.55,9.15,107.9,12.29,4.29,100
12/05/2007,154.14,4.39,9.55,9.15,107.97,12.29,4.29,100
12/04/2007,153.51,4.43,9.55,9.15,107.94,12.29,4.29,100
12/03/2007,152.76,4.5,9.61,9.2,109.39,12.43,4.31,100
11/30/2007,153.14,4.47,9.62,9.21,109.57,12.44,4.31,100
11/29/2007,152.93,4.49,9.62,9.21,109.56,12.44,4.31,100
11/28/2007,153.54,4.44,9.63,9.22,109.81,12.45,4.31,100
11/27/2007,154.01,4.41,9.64,9.24,110.13,12.45,4.31,100
11/26/2007,153.55,4.44,9.64,9.23,110.04,12.45,4.31,100
11/23/2007,153.67,4.43,9.65,9.24,110.14,12.46,4.31,95
11/22/2007,153.75,4.42,9.65,9.24,110.22,12.46,4.31,100
11/21/2007,154.02,4.4,9.66,9.25,110.36,12.46,4.31,66
11/20/2007,153.89,4.4,9.66,9.26,110.5,12.47,4.31,100
11/19/2007,153.36,4.44,9.66,9.25,110.39,12.47,4.31,100
11/16/2007,153.56,4.43,9.67,9.26,110.51,12.48,4.31,100
11/15/2007,153.03,4.46,9.66,9.25,110.4,12.48,4.31,100
11/14/2007,152.52,4.5,9.66,9.25,110.3,12.48,4.31,100
11/13/2007,153.38,4.43,9.68,9.27,110.74,12.49,4.31,100
11/12/2007,153.24,4.44,9.68,9.27,110.75,12.49,4.31,100
11/09/2007,152.99,4.46,9.68,9.27,110.73,12.5,4.31,100
11/08/2007,152.85,4.47,9.68,9.27,110.74,12.5,4.31,100
11/07/2007,152.81,4.47,9.68,9.27,110.79,12.5,4.31,100
11/06/2007,152.14,4.51,9.69,9.27,110.74,12.51,4.31,100
11/05/2007,152.79,4.46,9.7,9.28,111.01,12.51,4.31,100
11/02/2007,152.16,4.51,9.69,9.27,110.87,12.52,4.31,100
11/01/2007,150.64,4.61,9.68,9.25,110.45,12.52,4.31,100
10/31/2007,152.25,4.49,9.7,9.28,111.03,12.52,4.31,100
10/30/2007,152.19,4.5,9.71,9.29,111.18,12.53,4.31,100
10/29/2007,152.23,4.49,9.71,9.29,111.25,12.53,4.31,100
10/26/2007,152.56,4.47,9.72,9.3,111.41,12.54,4.31,100
10/25/2007,152.62,4.46,9.72,9.31,111.49,12.54,4.31,100
10/24/2007,152.48,4.47,9.72,9.31,111.5,12.54,4.31,100
10/23/2007,152.12,4.49,9.73,9.31,111.55,12.55,4.31,100
10/22/2007,152.16,4.49,9.73,9.31,111.62,12.55,4.31,0
10/19/2007,150.79,4.58,9.72,9.29,111.24,12.56,4.31,100
10/18/2007,149.9,4.65,9.71,9.28,111.01,12.56,4.31,100
10/17/2007,149.45,4.68,9.71,9.27,110.92,12.56,4.31,100
10/16/2007,149.36,4.68,9.66,9.23,110.39,12.57,4.31,100
10/15/2007,149.23,4.69,9.66,9.23,110.41,12.57,4.31,100
10/12/2007,149.89,4.64,9.67,9.24,110.68,12.58,4.31,100
10/11/2007,149.86,4.64,9.67,9.25,110.73,12.58,4.31,100
10/10/2007,150.41,4.6,9.68,9.26,110.97,12.58,4.31,100
10/09/2007,150.22,4.61,9.69,9.26,111.08,12.58,4.31,100
10/08/2007,150.02,4.62,9.69,9.26,111.07,12.59,4.31,100
10/05/2007,150.73,4.57,9.7,9.28,111.35,12.6,4.31,100
10/04/2007,150.09,4.61,9.7,9.27,111.2,12.6,4.31,100
10/03/2007,150.48,4.58,9.71,9.28,111.39,12.6,4.31,100
10/02/2007,149.72,4.63,9.71,9.28,111.31,12.6,4.31,100
10/01/2007,149.5,4.63,9.64,9.21,109.33,12.4,4.23,100
09/28/2007,149.58,4.63,9.64,9.22,109.41,12.41,4.23,100
09/27/2007,148.94,4.67,9.64,9.21,109.26,12.41,4.23,100
09/26/2007,149.4,4.64,9.65,9.22,109.46,12.41,4.23,100
09/25/2007,149.68,4.61,9.66,9.23,109.72,12.41,4.23,100
09/24/2007,149.1,4.65,9.66,9.23,109.59,12.42,4.23,100
09/21/2007,149.43,4.63,9.66,9.23,109.75,12.42,4.23,100
09/20/2007,150.34,4.56,9.68,9.25,110.1,12.43,4.23,100
09/19/2007,150.54,4.55,9.68,9.26,110.22,12.43,4.23,100
09/18/2007,151.6,4.47,9.7,9.29,110.73,12.43,4.23,100
09/17/2007,151.78,4.45,9.71,9.29,110.84,12.44,4.23,100
09/14/2007,151.54,4.47,9.71,9.29,110.82,12.44,4.23,100
09/13/2007,151.89,4.44,9.71,9.3,110.98,12.45,4.23,100
09/12/2007,151.86,4.44,9.72,9.3,111.03,12.45,4.23,100
09/11/2007,151.95,4.43,9.73,9.31,111.23,12.45,4.23,100
09/10/2007,151.52,4.46,9.72,9.31,111.15,12.46,4.23,100
09/07/2007,150.42,4.54,9.71,9.29,110.86,12.46,4.23,92
09/06/2007,150.4,4.54,9.72,9.3,110.92,12.47,4.23,100
09/05/2007,150.11,4.56,9.72,9.29,110.88,12.47,4.23,100
09/04/2007,150.37,4.54,9.73,9.31,111.14,12.47,4.23,100
09/03/2007,150.23,4.53,9.57,9.15,107.95,12.26,4.28,100
08/31/2007,149.93,4.56,9.57,9.15,107.91,12.27,4.28,100
08/30/2007,150.09,4.54,9.57,9.16,108.01,12.27,4.28,100
08/29/2007,150.77,4.49,9.58,9.17,108.28,12.28,4.28,100
08/28/2007,150.19,4.53,9.59,9.17,108.27,12.28,4.28,100
08/27/2007,149.56,4.57,9.58,9.16,108.13,12.28,4.28,95
08/24/2007,150.05,4.54,9.59,9.18,108.33,12.29,4.28,100
08/23/2007,149.41,4.58,9.59,9.17,108.19,12.29,4.28,100
08/22/2007,149.72,4.56,9.59,9.18,108.34,12.3,4.28,100
08/21/2007,149.86,4.54,9.6,9.19,108.55,12.3,4.28,57
08/20/2007,149.27,4.59,9.6,9.18,108.43,12.3,4.28,100
08/17/2007,150.03,4.53,9.61,9.2,108.72,12.31,4.28,86
08/16/2007,149.69,4.55,9.61,9.19,108.67,12.31,4.28,100
08/15/2007,149.3,4.58,9.61,9.19,108.61,12.32,4.28,100
08/14/2007,149,4.6,9.62,9.19,108.69,12.32,4.28,100
08/13/2007,148.85,4.61,9.62,9.19,108.69,12.32,4.28,100
08/10/2007,149.14,4.58,9.62,9.2,108.85,12.33,4.28,100
08/09/2007,148.72,4.61,9.62,9.2,108.77,12.33,4.28,100
08/08/2007,148.37,4.64,9.62,9.19,108.71,12.33,4.28,100
08/07/2007,148.97,4.59,9.64,9.21,109.08,12.34,4.28,100
08/06/2007,149.34,4.56,9.64,9.22,109.25,12.34,4.28,100
08/03/2007,148.91,4.59,9.64,9.22,109.17,12.35,4.28,100
08/02/2007,149.03,4.58,9.64,9.22,109.26,12.35,4.28,100
08/01/2007,149.48,4.53,9.16,8.76,98.69,11.65,4.53,100
07/31/2007,148.65,4.59,9.16,8.75,98.61,11.65,4.53,100
07/30/2007,148.92,4.57,9.16,8.76,98.75,11.66,4.53,88
07/27/2007,149.01,4.56,9.17,8.77,98.82,11.67,4.53,100
07/26/2007,148.42,4.61,9.09,8.69,97.95,11.67,4.53,100
07/25/2007,148.34,4.61,9.09,8.69,97.98,11.67,4.53,100
07/24/2007,148.18,4.62,9.1,8.69,98.09,11.67,4.53,100
07/23/2007,148.3,4.61,9.1,8.7,98.18,11.68,4.53,100
07/20/2007,147.28,4.69,9.09,8.68,97.93,11.68,4.53,98
07/19/2007,146.4,4.75,9.09,8.67,97.72,11.69,4.53,100
07/18/2007,146.53,4.74,9.09,8.68,97.82,11.69,4.53,100
07/17/2007,146.59,4.73,9.1,8.69,97.99,11.69,4.53,100
07/16/2007,146.06,4.77,9.1,8.68,97.89,11.7,4.53,100
07/13/2007,145.55,4.81,9.09,8.68,97.79,11.7,4.53,100
07/12/2007,145.97,4.78,9.1,8.69,97.97,11.71,4.53,100
07/11/2007,146.49,4.73,9.11,8.7,98.18,11.71,4.53,100
07/10/2007,145.47,4.81,9.09,8.67,97.77,11.71,4.53,100
07/09/2007,145.01,4.85,9.08,8.66,97.68,11.71,4.53,100
07/06/2007,145.34,4.82,9.09,8.67,97.84,11.72,4.53,100
07/05/2007,145.73,4.79,9.1,8.68,98.01,11.73,4.53,100
07/04/2007,146.02,4.76,9.1,8.69,98.15,11.73,4.53,100
07/03/2007,146.78,4.7,9.12,8.71,98.54,11.73,4.53,100
07/02/2007,146.82,4.69,8.99,8.59,96,11.56,4.59,100
06/29/2007,146.42,4.72,8.99,8.58,95.93,11.57,4.59,100
06/28/2007,145.97,4.75,8.99,8.58,95.85,11.57,4.59,100
06/27/2007,146.56,4.7,9,8.59,96.08,11.58,4.59,100
06/26/2007,146.08,4.74,9,8.59,96.1,11.58,4.59,100
06/25/2007,145.71,4.77,9,8.59,96.04,11.58,4.59,100
06/22/2007,145.36,4.79,9,8.59,95.99,11.59,4.59,100
06/21/2007,145.06,4.82,9,8.58,95.95,11.59,4.59,100
06/20/2007,146.09,4.73,9.01,8.61,96.31,11.6,4.59,100
06/19/2007,145.13,4.8,9.01,8.6,96.18,11.6,4.59,97
06/18/2007,145.25,4.79,9.02,8.6,96.27,11.6,4.59,100
06/15/2007,144.81,4.83,9.01,8.6,96.19,11.61,4.59,100
06/14/2007,145.05,4.81,9.02,8.61,96.32,11.61,4.59,100
06/13/2007,145,4.81,9.02,8.61,96.36,11.61,4.59,100
06/12/2007,146.03,4.72,9.04,8.63,96.83,11.62,4.59,100
06/11/2007,146.39,4.69,9.05,8.64,96.99,11.62,4.59,100
06/08/2007,146.1,4.71,9.05,8.64,96.95,11.63,4.59,100
06/07/2007,147.04,4.64,9.06,8.66,97.29,11.63,4.59,100
06/06/2007,147.31,4.61,9.07,8.67,97.42,11.63,4.59,100
06/05/2007,147.48,4.6,9.08,8.68,97.63,11.64,4.59,100
06/04/2007,147.63,4.58,9.08,8.68,97.73,11.64,4.59,100
06/01/2007,147.94,4.56,9.12,8.72,98.55,11.7,4.59,100
05/31/2007,148.21,4.53,9.12,8.73,98.69,11.7,4.59,100
05/30/2007,148.33,4.52,9.13,8.73,98.78,11.7,4.59,100
05/29/2007,148.22,4.53,9.14,8.74,98.9,11.7,4.59,100
05/28/2007,148.18,4.53,9.14,8.74,98.95,11.71,4.59,19
05/25/2007,148.45,4.51,9.14,8.75,99.08,11.72,4.59,100
05/24/2007,148.47,4.5,9.15,8.75,99.14,11.72,4.59,100
05/23/2007,148.28,4.52,9.15,8.75,99.13,11.72,4.59,100
05/22/2007,148.71,4.48,9.16,8.77,99.42,11.72,4.59,82
05/21/2007,148.83,4.47,9.17,8.77,99.51,11.73,4.59,100
05/18/2007,148.88,4.46,9.17,8.78,99.58,11.73,4.59,100
05/17/2007,149.02,4.45,9.17,8.78,99.68,11.74,4.59,100
05/16/2007,149.03,4.45,9.18,8.79,99.73,11.74,4.59,100
05/15/2007,148.93,4.45,9.18,8.79,99.86,11.74,4.59,100
05/14/2007,149.41,4.42,9.19,8.8,100.06,11.75,4.59,100
05/11/2007,150.62,4.32,9.21,8.83,100.47,11.75,4.59,100
05/10/2007,149.82,4.38,9.2,8.82,100.29,11.76,4.59,100
05/09/2007,149.93,4.37,9.21,8.82,100.37,11.76,4.59,100
05/08/2007,149.97,4.37,9.22,8.83,100.55,11.76,4.59,100
05/07/2007,149.82,4.38,9.22,8.83,100.56,11.76,4.59,100
05/04/2007,149.73,4.38,9.22,8.83,100.59,11.77,4.59,100
05/03/2007,149.75,4.38,9.22,8.83,100.65,11.78,4.59,100
05/02/2007,149.98,4.36,9.22,8.84,100.63,11.77,4.6,100
04/30/2007,149.75,4.37,9.23,8.84,100.72,11.77,4.6,100
04/27/2007,149.7,4.38,9.23,8.84,100.77,11.78,4.6,100
04/26/2007,149.79,4.37,9.23,8.85,100.84,11.79,4.6,100
04/25/2007,149.92,4.35,9.24,8.86,100.99,11.79,4.6,100
04/24/2007,150.35,4.32,9.25,8.87,101.28,11.79,4.6,100
04/23/2007,150.06,4.34,9.25,8.87,101.25,11.79,4.6,100
04/20/2007,149.73,4.36,9.25,8.87,101.2,11.8,4.6,100
04/19/2007,150.46,4.31,9.17,8.79,100.35,11.8,4.6,100
04/18/2007,150.09,4.33,9.17,8.79,100.29,11.81,4.6,100
04/17/2007,148.99,4.41,9.17,8.78,100.12,11.81,4.6,97
04/16/2007,149.13,4.4,9.17,8.78,100.22,11.81,4.6,100
04/13/2007,149.45,4.38,9.18,8.79,100.36,11.82,4.6,100
04/12/2007,150.19,4.32,9.17,8.79,100.47,11.82,4.6,100
04/11/2007,150.47,4.3,9.18,8.8,100.61,11.83,4.6,100
04/10/2007,150.4,4.3,9.18,8.8,100.6,11.83,4.6,100
04/09/2007,150.93,4.26,9.18,8.81,100.81,11.84,4.6,100
04/05/2007,150.93,4.26,9.18,8.81,100.81,11.84,4.6,100
04/04/2007,150.94,4.25,9.19,8.81,100.88,11.85,4.6,100
04/03/2007,151.02,4.25,9.19,8.82,100.96,11.85,4.6,100
04/02/2007,151.22,4.22,9.23,8.85,101.72,11.88,4.58,100
03/30/2007,151.25,4.22,9.23,8.86,101.78,11.89,4.58,100
03/29/2007,151.04,4.23,9.23,8.85,101.77,11.89,4.58,100
03/28/2007,151.42,4.2,9.24,8.86,101.94,11.89,4.58,100
03/27/2007,151.44,4.2,9.25,8.87,102.11,11.9,4.58,100
03/26/2007,151.63,4.18,9.25,8.88,102.22,11.9,4.58,100
03/23/2007,152.2,4.14,9.26,8.89,102.45,11.91,4.58,100
03/22/2007,152.95,4.08,9.26,8.9,102.6,11.91,4.58,100
03/21/2007,153.08,4.07,9.27,8.9,102.7,11.91,4.58,100
03/20/2007,152.62,4.1,9.27,8.9,102.72,11.92,4.58,100
03/19/2007,152.7,4.09,9.27,8.91,102.8,11.92,4.58,100
03/16/2007,152.99,4.07,9.28,8.92,102.95,11.93,4.58,100
03/15/2007,152.83,4.08,9.28,8.92,102.95,11.93,4.58,100
03/14/2007,153.17,4.06,9.29,8.93,103.11,11.93,4.58,100
03/13/2007,152.66,4.09,9.29,8.93,103.12,11.94,4.58,81
03/12/2007,152.07,4.13,9.29,8.92,102.99,11.94,4.58,100
03/09/2007,152.66,4.09,9.3,8.93,103.22,11.95,4.58,100
03/08/2007,152.55,4.09,9.3,8.93,103.25,11.95,4.58,100
03/07/2007,152.55,4.09,9.3,8.94,103.3,11.95,4.58,100
03/06/2007,152.62,4.08,9.31,8.95,103.49,11.95,4.58,100
03/05/2007,152.85,4.07,9.32,8.95,103.61,11.96,4.58,100
03/02/2007,152.39,4.1,9.31,8.95,103.53,11.97,4.58,100
03/01/2007,152.04,4.12,9.27,8.9,102.5,11.91,4.61,100
02/28/2007,152.21,4.11,9.28,8.91,102.6,11.91,4.61,100
02/27/2007,152,4.12,9.28,8.92,102.71,11.92,4.61,100
02/26/2007,151.39,4.16,9.28,8.91,102.58,11.92,4.61,100
02/23/2007,150.71,4.21,9.28,8.9,102.43,11.93,4.61,100
02/22/2007,150.75,4.21,9.28,8.9,102.5,11.93,4.61,100
02/21/2007,151.03,4.19,9.28,8.91,102.64,11.93,4.61,100
02/20/2007,150.28,4.24,9.29,8.91,102.58,11.94,4.61,100
02/19/2007,150.59,4.21,9.29,8.92,102.72,11.94,4.61,100
02/16/2007,150.96,4.19,9.3,8.93,102.89,11.95,4.61,100
02/15/2007,150.53,4.22,9.3,8.92,102.82,11.95,4.61,100
02/14/2007,149.78,4.27,9.29,8.91,102.64,11.95,4.61,100
02/13/2007,149.72,4.27,9.3,8.92,102.79,11.96,4.61,88
02/12/2007,149.99,4.25,9.31,8.93,102.93,11.96,4.61,100
02/09/2007,150.51,4.21,9.31,8.94,103.14,11.97,4.61,100
02/08/2007,150.82,4.19,9.32,8.95,103.29,11.97,4.61,100
02/07/2007,150.84,4.18,9.32,8.95,103.35,11.97,4.61,100
02/06/2007,150.85,4.18,9.33,8.96,103.52,11.97,4.61,100
02/05/2007,150.64,4.19,9.33,8.96,103.51,11.98,4.61,100
02/02/2007,149.83,4.25,9.33,8.95,103.32,11.99,4.61,100
02/01/2007,150.13,4.23,9.31,8.93,102.89,11.95,4.63,100
01/31/2007,149.9,4.25,9.31,8.93,102.88,11.95,4.63,100
01/30/2007,149.67,4.26,9.32,8.94,102.97,11.96,4.63,100
01/29/2007,149.76,4.25,9.32,8.94,103.06,11.96,4.63,100
01/26/2007,150.05,4.23,9.26,8.88,102.47,11.97,4.63,100
01/25/2007,150.83,4.17,9.27,8.9,102.76,11.97,4.63,100
01/24/2007,150.88,4.16,9.27,8.9,102.82,11.97,4.63,100
01/23/2007,151.06,4.15,9.28,8.91,103.04,11.98,4.63,100
01/22/2007,150.57,4.18,9.28,8.91,102.95,11.98,4.63,100
01/19/2007,150.58,4.18,9.28,8.91,103,11.99,4.63,100
01/18/2007,150.11,4.21,9.28,8.9,102.91,11.99,4.63,100
01/17/2007,150.78,4.16,9.29,8.92,103.17,11.99,4.63,100
01/16/2007,150.15,4.2,9.29,8.92,103.15,12,4.63,67
01/15/2007,149.99,4.22,9.29,8.92,103.15,12,4.63,100
01/12/2007,150.19,4.2,9.3,8.92,103.26,12.01,4.63,100
01/11/2007,150.42,4.18,9.3,8.93,103.39,12.01,4.63,100
01/10/2007,150.78,4.15,9.31,8.94,103.56,12.01,4.63,100
01/09/2007,150.82,4.15,9.29,8.92,103.44,12.01,4.63,100
01/08/2007,150.94,4.14,9.3,8.93,103.53,12.02,4.63,100
01/05/2007,151.68,4.08,9.31,8.94,103.82,12.03,4.63,100
01/04/2007,151.45,4.1,9.31,8.94,103.8,12.03,4.63,100
01/03/2007,151.34,4.1,9.31,8.94,103.82,12.03,4.63,100
01/02/2007,151.49,4.09,9.3,8.94,103.58,11.99,4.61,100
12/29/2006,151.15,4.11,9.3,8.93,103.53,12,4.61,100
12/28/2006,151.21,4.1,9.31,8.94,103.6,12.01,4.61,100
12/27/2006,151.87,4.05,9.32,8.95,103.86,12.01,4.61,100
12/22/2006,152.01,4.04,9.33,8.97,104.12,12.02,4.61,100
12/21/2006,152.12,4.03,9.33,8.97,104.2,12.02,4.61,100
12/20/2006,152.28,4.02,9.34,8.98,104.31,12.03,4.61,100
12/19/2006,152.46,4,9.35,8.99,104.64,12.03,4.61,100
12/18/2006,152.88,3.97,9.36,9,104.82,12.03,4.61,100
12/15/2006,153.04,3.95,9.37,9.01,104.92,12.04,4.61,100
12/14/2006,153.58,3.91,9.37,9.02,105.14,12.04,4.61,100
12/13/2006,154.2,3.87,9.38,9.03,105.38,12.05,4.61,100
12/12/2006,153.7,3.9,9.39,9.04,105.39,12.05,4.61,100
12/11/2006,153.85,3.89,9.39,9.04,105.49,12.05,4.61,100
12/08/2006,154.08,3.87,9.4,9.05,105.62,12.06,4.61,100
12/07/2006,154.4,3.85,9.4,9.06,105.77,12.06,4.61,100
12/06/2006,154.45,3.84,9.41,9.06,105.84,12.07,4.61,100
12/05/2006,154.42,3.84,9.42,9.07,105.99,12.07,4.61,100
12/04/2006,154.57,3.83,9.42,9.07,106.1,12.07,4.61,100
12/01/2006,154.18,3.86,9.44,9.09,106.57,12.13,4.64,100
11/30/2006,153.85,3.88,9.44,9.09,106.53,12.13,4.64,100
11/29/2006,154.07,3.86,9.44,9.09,106.65,12.14,4.64,100
11/28/2006,153.96,3.87,9.45,9.1,106.78,12.14,4.64,100
11/27/2006,153.87,3.87,9.45,9.1,106.81,12.14,4.64,100
11/24/2006,154.17,3.85,9.46,9.11,106.96,12.15,4.64,96
11/23/2006,153.64,3.89,9.46,9.1,106.85,12.15,4.64,100
11/22/2006,153.96,3.86,9.46,9.11,107.01,12.15,4.64,100
11/21/2006,154.02,3.86,9.47,9.12,107.19,12.16,4.64,100
11/20/2006,153.82,3.87,9.47,9.12,107.18,12.16,4.64,100
11/17/2006,153.12,3.92,9.47,9.11,107.03,12.17,4.64,100
11/16/2006,153.48,3.89,9.47,9.12,107.19,12.17,4.64,100
11/15/2006,153.73,3.87,9.48,9.13,107.32,12.17,4.64,100
11/14/2006,153.1,3.91,9.48,9.13,107.3,12.18,4.64,98
11/13/2006,153.88,3.86,9.49,9.14,107.59,12.18,4.64,100
11/10/2006,153.52,3.88,9.49,9.14,107.53,12.19,4.64,100
11/09/2006,153.12,3.91,9.49,9.13,107.47,12.19,4.64,100
11/08/2006,153.46,3.88,9.5,9.14,107.63,12.19,4.64,100
11/07/2006,152.91,3.92,9.5,9.14,107.63,12.2,4.64,100
11/06/2006,152.6,3.94,9.5,9.14,107.59,12.2,4.64,100
11/03/2006,153.23,3.89,9.51,9.15,107.84,12.21,4.64,100
11/02/2006,153.44,3.88,9.51,9.16,107.96,12.21,4.64,100
11/01/2006,153.06,3.9,9.49,9.13,107.25,12.17,4.65,100
10/31/2006,152.37,3.95,9.49,9.13,107.21,12.18,4.65,100
10/30/2006,152.12,3.97,9.49,9.13,107.19,12.18,4.65,100
10/27/2006,151.53,4.01,9.48,9.12,107.06,12.19,4.65,100
10/26/2006,150.96,4.05,9.48,9.11,106.94,12.19,4.65,100
10/25/2006,150.67,4.07,9.48,9.11,106.9,12.19,4.65,100
10/24/2006,150.96,4.04,9.49,9.12,107.16,12.2,4.65,100
10/23/2006,150.94,4.04,9.5,9.13,107.21,12.2,4.65,100
10/20/2006,151.49,4,9.5,9.14,107.43,12.21,4.65,100
10/19/2006,151.57,4,9.51,9.14,107.51,12.21,4.65,100
10/18/2006,151.83,3.98,9.51,9.15,107.65,12.21,4.65,100
10/17/2006,151.6,3.99,9.49,9.13,107.45,12.22,4.65,38
10/16/2006,151.39,4,9.5,9.13,107.44,12.22,4.65,100
10/13/2006,151.67,3.98,9.5,9.14,107.59,12.23,4.65,100
10/12/2006,151.33,4,9.5,9.13,107.54,12.23,4.65,100
10/11/2006,151.65,3.98,9.51,9.14,107.69,12.23,4.65,100
10/10/2006,151.75,3.97,9.52,9.15,107.89,12.23,4.65,100
10/09/2006,152.12,3.94,9.52,9.16,108.06,12.24,4.65,100
10/06/2006,152.9,3.88,9.53,9.18,108.36,12.25,4.65,100
10/05/2006,152.73,3.9,9.54,9.18,108.36,12.25,4.65,100
10/04/2006,152.29,3.93,9.53,9.17,108.28,12.25,4.65,100
10/03/2006,152.89,3.88,9.55,9.19,108.63,12.25,4.65,100
10/02/2006,152.29,3.9,9.13,8.78,99.43,11.68,4.77,100
09/29/2006,153.28,3.83,9.14,8.8,99.77,11.69,4.77,100
09/28/2006,153.04,3.84,9.14,8.8,99.75,11.69,4.77,100
09/27/2006,152.94,3.85,9.14,8.8,99.78,11.7,4.77,100
09/26/2006,152.98,3.84,9.15,8.81,99.95,11.7,4.77,100
09/25/2006,153.01,3.84,9.15,8.81,100.01,11.7,4.77,100
09/22/2006,152.56,3.87,9.13,8.79,99.75,11.71,4.77,100
09/21/2006,151.4,3.96,9.12,8.78,99.46,11.71,4.77,100
09/20/2006,151.58,3.94,9.13,8.78,99.57,11.71,4.77,100
09/19/2006,150.94,3.99,9.13,8.78,99.54,11.72,4.77,64
09/18/2006,150.86,3.99,9.13,8.78,99.57,11.72,4.77,100
09/15/2006,151.06,3.98,9.14,8.79,99.69,11.73,4.77,100
09/14/2006,151.22,3.96,9.14,8.79,99.78,11.73,4.77,100
09/13/2006,151.23,3.96,9.15,8.8,99.84,11.73,4.77,100
09/12/2006,150.74,4,9.15,8.8,99.86,11.74,4.77,100
09/11/2006,151.16,3.96,9.15,8.81,100.01,11.74,4.77,100
09/08/2006,151.14,3.96,9.16,8.81,100.05,11.75,4.77,100
09/07/2006,150.56,4.01,9.15,8.8,99.94,11.75,4.77,100
09/06/2006,150.88,3.98,9.16,8.81,100.08,11.75,4.77,100
09/05/2006,151.25,3.95,9.17,8.82,100.35,11.76,4.77,100
09/04/2006,151.46,3.93,9.18,8.83,100.47,11.76,4.77,100
09/01/2006,151.34,3.94,9.16,8.81,99.9,11.71,4.73,100
08/31/2006,150.84,3.97,9.15,8.8,99.81,11.71,4.73,100
08/30/2006,150.61,3.99,9.16,8.8,99.79,11.72,4.73,100
08/29/2006,150.59,3.99,9.16,8.81,99.95,11.72,4.73,100
08/28/2006,150.71,3.98,9.17,8.82,100.04,11.72,4.73,100
08/25/2006,150.76,3.97,9.17,8.82,100.1,11.73,4.73,100
08/24/2006,150.26,4.01,9.17,8.82,100.01,11.73,4.73,100
08/23/2006,150.42,3.99,9.17,8.82,100.11,11.74,4.73,100
08/22/2006,149.86,4.03,9.18,8.82,100.11,11.74,4.73,67
08/21/2006,149.74,4.04,9.18,8.82,100.13,11.74,4.73,100
08/18/2006,149.01,4.09,9.17,8.81,99.97,11.75,4.73,100
08/17/2006,149.15,4.08,9.18,8.82,100.06,11.75,4.73,100
08/16/2006,148.21,4.15,9.17,8.81,99.84,11.75,4.73,100
08/15/2006,147.84,4.18,9.18,8.81,99.89,11.76,4.73,100
08/14/2006,147.84,4.18,9.18,8.81,99.94,11.76,4.73,100
08/11/2006,148.37,4.13,9.19,8.82,100.15,11.77,4.73,100
08/10/2006,149.08,4.08,9.2,8.84,100.41,11.77,4.73,100
08/09/2006,148.81,4.1,9.2,8.84,100.39,11.77,4.73,100
08/08/2006,148.96,4.08,9.21,8.85,100.6,11.78,4.73,100
08/07/2006,148.87,4.09,9.21,8.85,100.62,11.78,4.73,100
08/04/2006,148.03,4.15,9.2,8.84,100.43,11.79,4.73,100
08/03/2006,148.49,4.12,9.21,8.85,100.61,11.79,4.73,100
08/02/2006,148.67,4.1,9.22,8.85,100.72,11.79,4.73,100
08/01/2006,148.4,4.12,9.23,8.87,101.04,11.82,4.74,100
07/31/2006,148.4,4.12,9.23,8.87,101.1,11.82,4.74,100
07/28/2006,148.14,4.14,9.24,8.87,101.07,11.83,4.74,100
07/27/2006,148.21,4.13,9.24,8.87,101.15,11.83,4.74,100
07/26/2006,147.84,4.16,9.17,8.8,100.36,11.83,4.74,100
07/25/2006,148.26,4.12,9.15,8.79,100.32,11.84,4.74,100
07/24/2006,147.91,4.15,9.15,8.79,100.27,11.84,4.74,100
07/21/2006,147.98,4.14,9.15,8.79,100.34,11.85,4.74,100
07/20/2006,147.44,4.18,9.15,8.78,100.23,11.85,4.74,100
07/19/2006,147.01,4.21,9.15,8.78,100.15,11.85,4.74,100
07/18/2006,147.38,4.18,9.16,8.79,100.43,11.86,4.74,100
07/17/2006,147.6,4.16,9.17,8.8,100.55,11.86,4.74,100
07/14/2006,147.36,4.18,9.17,8.8,100.53,11.87,4.74,100
07/13/2006,146.74,4.23,9.16,8.79,100.4,11.87,4.74,100
07/12/2006,146.31,4.26,9.16,8.79,100.32,11.87,4.74,100
07/11/2006,146.55,4.24,9.16,8.78,100.33,11.88,4.74,100
07/10/2006,146.35,4.25,9.16,8.78,100.32,11.88,4.74,100
07/07/2006,145.99,4.28,9.15,8.78,100.26,11.89,4.74,100
07/06/2006,145.55,4.31,9.15,8.77,100.18,11.89,4.74,100
07/05/2006,145.92,4.28,9.16,8.78,100.35,11.89,4.74,100
07/04/2006,146.14,4.26,9.17,8.8,100.58,11.89,4.74,100
07/03/2006,146.25,4.25,9.15,8.78,100.19,11.86,4.73,100
06/30/2006,146.09,4.26,9.15,8.78,100.19,11.87,4.73,100
06/29/2006,145.89,4.28,9.16,8.78,100.18,11.87,4.73,100
06/28/2006,145.88,4.28,9.16,8.78,100.23,11.87,4.73,100
06/27/2006,145.61,4.3,9.16,8.79,100.31,11.88,4.73,100
06/26/2006,146.01,4.26,9.17,8.8,100.48,11.88,4.73,100
06/23/2006,146.1,4.25,9.17,8.8,100.56,11.89,4.73,100
06/22/2006,146.42,4.23,9.18,8.81,100.72,11.89,4.73,100
06/21/2006,146.64,4.21,9.19,8.82,100.84,11.89,4.73,100
06/20/2006,147.36,4.15,9.2,8.84,101.23,11.9,4.73,100
06/19/2006,147.04,4.17,9.2,8.83,101.18,11.9,4.73,100
06/16/2006,147.29,4.15,9.21,8.84,101.31,11.91,4.73,100
06/15/2006,147.53,4.13,9.21,8.85,101.44,11.91,4.73,100
06/14/2006,148,4.1,9.22,8.86,101.64,11.91,4.73,100
06/13/2006,148.32,4.07,9.23,8.87,101.9,11.91,4.73,100
06/12/2006,147.49,4.13,9.23,8.86,101.7,11.92,4.73,100
06/09/2006,147.34,4.14,9.23,8.86,101.71,11.93,4.73,100
06/08/2006,147.14,4.15,9.23,8.86,101.7,11.93,4.73,100
06/07/2006,146.42,4.21,9.23,8.85,101.53,11.93,4.73,100
06/06/2006,146.47,4.2,9.23,8.86,101.71,11.93,4.73,100
06/05/2006,147.36,4.13,9.25,8.88,102.04,11.94,4.73,100
06/02/2006,146.36,4.21,9.24,8.87,101.78,11.95,4.73,100
06/01/2006,146.22,4.22,9.24,8.87,101.79,11.95,4.74,100
05/31/2006,147.32,4.13,9.26,8.89,102.19,11.95,4.74,100
05/30/2006,147.57,4.11,9.27,8.9,102.43,11.96,4.74,100
05/29/2006,147.6,4.1,9.27,8.9,102.5,11.96,4.74,100
05/26/2006,147.66,4.1,9.27,8.91,102.57,11.97,4.74,100
05/25/2006,147.83,4.08,9.28,8.91,102.67,11.97,4.74,100
05/24/2006,147.34,4.12,9.28,8.91,102.57,11.97,4.74,100
05/23/2006,147.16,4.13,9.28,8.91,102.68,11.98,4.74,100
05/22/2006,147.11,4.13,9.28,8.92,102.72,11.98,4.74,100
05/19/2006,146.06,4.21,9.28,8.9,102.45,11.99,4.74,100
05/18/2006,145.41,4.26,9.27,8.89,102.3,11.99,4.74,100
05/17/2006,146.13,4.2,9.28,8.91,102.58,11.99,4.74,100
05/16/2006,145.8,4.23,9.29,8.91,102.65,12,4.74,100
05/15/2006,145.48,4.25,9.29,8.91,102.6,12,4.74,100
05/12/2006,145.13,4.27,9.29,8.91,102.55,12.01,4.74,100
05/11/2006,145.53,4.24,9.29,8.92,102.73,12.01,4.74,100
05/10/2006,145.59,4.24,9.3,8.92,102.8,12.01,4.74,100
05/09/2006,145.73,4.22,9.31,8.93,103.01,12.01,4.74,100
05/08/2006,146.31,4.18,9.32,8.94,103.25,12.02,4.74,100
05/05/2006,145.62,4.23,9.31,8.93,103.08,12.03,4.74,100
05/04/2006,145.88,4.21,9.32,8.94,103.22,12.03,4.74,100
05/03/2006,146.09,4.19,9.32,8.95,103.34,12.03,4.74,100
05/02/2006,146.11,4.18,9.34,8.96,103.74,12.05,4.76,100
04/28/2006,146.01,4.19,9.34,8.97,103.77,12.07,4.76,100
04/27/2006,145.62,4.22,9.34,8.96,103.7,12.07,4.76,0
04/26/2006,145.89,4.2,9.35,8.97,103.84,12.07,4.76,100
04/25/2006,145.87,4.19,9.36,8.98,104.05,12.07,4.76,100
04/24/2006,146.52,4.14,9.37,9,104.31,12.08,4.76,100
04/21/2006,146.74,4.12,9.37,9,104.44,12.08,4.76,100
04/20/2006,146.17,4.17,9.37,8.99,104.31,12.09,4.76,100
04/19/2006,146.84,4.11,9.32,8.95,103.88,12.09,4.76,100
04/18/2006,146.33,4.15,9.32,8.95,103.89,12.09,4.76,100
04/13/2006,146.93,4.1,9.33,8.97,104.13,12.11,4.76,100
04/12/2006,147.24,4.08,9.34,8.97,104.28,12.11,4.76,100
04/11/2006,146.96,4.1,9.34,8.97,104.25,12.11,4.76,100
04/10/2006,146.77,4.11,9.32,8.95,104.05,12.11,4.76,100
04/07/2006,146.92,4.09,9.33,8.96,104.15,12.12,4.76,100
04/06/2006,147.06,4.08,9.33,8.96,104.26,12.13,4.76,100
04/05/2006,147.53,4.05,9.34,8.98,104.47,12.13,4.76,100
04/04/2006,147.71,4.03,9.35,8.99,104.69,12.13,4.76,100
04/03/2006,148.33,3.97,9.26,8.91,102.7,11.98,4.78,100
03/31/2006,148.61,3.95,9.27,8.92,102.84,11.99,4.78,100
03/30/2006,148.72,3.94,9.27,8.92,102.93,11.99,4.78,100
03/29/2006,148.93,3.92,9.28,8.93,103.05,12,4.78,100
03/28/2006,149.54,3.87,9.29,8.95,103.41,12,4.78,100
03/27/2006,150.45,3.8,9.31,8.97,103.74,12,4.78,100
03/24/2006,150.04,3.83,9.31,8.96,103.67,12.01,4.78,100
03/23/2006,150.49,3.8,9.31,8.97,103.86,12.01,4.78,100
03/22/2006,150.15,3.82,9.31,8.97,103.81,12.02,4.78,100
03/21/2006,149.81,3.84,9.32,8.97,103.87,12.02,4.78,100
03/20/2006,149.61,3.86,9.32,8.97,103.86,12.02,4.78,100
03/17/2006,150.48,3.79,9.33,8.99,104.19,12.03,4.78,100
03/16/2006,149.68,3.85,9.32,8.98,103.99,12.03,4.78,100
03/15/2006,149.94,3.83,9.33,8.99,104.13,12.04,4.78,100
03/14/2006,149.37,3.87,9.33,8.99,104.11,12.04,4.78,100
03/13/2006,149.34,3.87,9.34,8.99,104.16,12.04,4.78,100
03/10/2006,149.97,3.82,9.35,9,104.41,12.05,4.78,100
03/09/2006,149.98,3.82,9.35,9,104.47,12.05,4.78,100
03/08/2006,150.74,3.76,9.36,9.02,104.76,12.05,4.78,100
03/07/2006,150.58,3.77,9.37,9.03,104.88,12.06,4.78,100
03/06/2006,150.89,3.75,9.37,9.03,105.03,12.06,4.78,100
03/03/2006,150.86,3.75,9.38,9.04,105.07,12.07,4.78,100
03/02/2006,151.69,3.69,9.39,9.05,105.38,12.07,4.78,100
03/01/2006,151.75,3.69,9.42,9.09,106.41,12.17,4.86,100
02/28/2006,151.67,3.69,9.43,9.09,106.55,12.17,4.86,100
02/27/2006,151.6,3.69,9.43,9.1,106.59,12.18,4.86,100
02/24/2006,152.03,3.66,9.44,9.11,106.77,12.18,4.86,100
02/23/2006,152.51,3.62,9.45,9.12,106.99,12.19,4.86,100
02/22/2006,152.28,3.64,9.45,9.12,106.97,12.19,4.86,100
02/21/2006,152.43,3.63,9.46,9.13,107.18,12.19,4.86,100
02/20/2006,152.47,3.62,9.46,9.13,107.25,12.19,4.86,100
02/17/2006,151.99,3.66,9.46,9.13,107.16,12.2,4.86,100
02/16/2006,151.46,3.69,9.46,9.12,107.05,12.21,4.86,100
02/15/2006,151.61,3.68,9.46,9.13,107.15,12.21,4.86,100
02/14/2006,151.8,3.66,9.47,9.14,107.37,12.21,4.86,100
02/13/2006,151.5,3.68,9.47,9.14,107.34,12.21,4.86,100
02/10/2006,152.08,3.64,9.48,9.15,107.57,12.22,4.86,100
02/09/2006,151.35,3.69,9.48,9.14,107.4,12.22,4.86,100
02/08/2006,151.5,3.68,9.48,9.14,107.5,12.23,4.86,100
02/07/2006,151.86,3.65,9.49,9.16,107.78,12.23,4.86,100
02/06/2006,151.74,3.66,9.5,9.16,107.8,12.23,4.86,100
02/03/2006,151.41,3.68,9.49,9.16,107.76,12.24,4.86,100
02/02/2006,151.18,3.7,9.5,9.16,107.74,12.24,4.86,100
02/01/2006,152.03,3.64,9.51,9.17,108.04,12.24,4.86,100
01/31/2006,151.39,3.68,9.51,9.17,108,12.25,4.86,100
01/30/2006,151.34,3.68,9.51,9.17,108.05,12.25,4.86,100
01/27/2006,151.53,3.67,9.52,9.18,108.16,12.26,4.86,100
01/26/2006,152.04,3.63,9.46,9.13,107.6,12.26,4.86,100
01/25/2006,152.7,3.58,9.47,9.14,107.87,12.26,4.86,100
01/24/2006,153.07,3.55,9.48,9.15,108.15,12.27,4.86,100
01/23/2006,153.4,3.52,9.49,9.16,108.31,12.27,4.86,100
01/20/2006,153.63,3.51,9.49,9.17,108.44,12.28,4.86,100
01/19/2006,153.91,3.49,9.5,9.18,108.58,12.28,4.86,100
01/18/2006,154.88,3.42,9.51,9.2,108.93,12.28,4.86,100
01/17/2006,154.69,3.43,9.52,9.2,109.04,12.29,4.86,100
01/16/2006,154.38,3.45,9.52,9.2,109,12.29,4.86,100
01/13/2006,154.32,3.45,9.52,9.2,109.04,12.3,4.86,100
01/12/2006,154.06,3.47,9.52,9.2,109.01,12.3,4.86,100
01/11/2006,154.13,3.46,9.52,9.2,109.09,12.3,4.86,100
01/10/2006,154.39,3.44,9.51,9.19,109.08,12.31,4.86,100
01/09/2006,154.57,3.43,9.52,9.2,109.19,12.31,4.86,100
01/06/2006,154.13,3.46,9.51,9.2,109.1,12.32,4.86,100
01/05/2006,153.81,3.48,9.51,9.19,109.06,12.32,4.86,100
01/04/2006,153.65,3.49,9.51,9.19,109.06,12.32,4.86,100
01/03/2006,153.03,3.53,9.52,9.19,109.03,12.32,4.86,100
01/02/2006,153.23,3.51,9.5,9.18,108.52,12.27,4.82,100
12/30/2005,153.86,3.47,9.51,9.19,108.77,12.27,4.82,96
12/29/2005,153.5,3.49,9.51,9.19,108.72,12.28,4.82,100
12/28/2005,153.33,3.5,9.51,9.19,108.72,12.28,4.82,100
12/27/2005,153.12,3.51,9.51,9.19,108.82,12.28,4.82,78
12/23/2005,152.91,3.53,9.51,9.19,108.81,12.29,4.82,100
12/22/2005,152.3,3.57,9.51,9.18,108.67,12.3,4.82,100
12/21/2005,152.73,3.54,9.52,9.19,108.86,12.3,4.82,100
12/20/2005,152.99,3.51,9.53,9.21,109.16,12.3,4.82,100
12/19/2005,153.06,3.51,9.54,9.21,109.24,12.3,4.82,100
12/16/2005,152.67,3.54,9.54,9.21,109.18,12.31,4.82,100
12/15/2005,152.7,3.53,9.54,9.21,109.24,12.32,4.82,100
12/14/2005,152.71,3.53,9.54,9.22,109.3,12.32,4.82,100
12/13/2005,151.9,3.59,9.54,9.21,109.21,12.32,4.82,100
12/12/2005,151.76,3.59,9.54,9.21,109.22,12.32,4.82,100
12/09/2005,152.28,3.56,9.55,9.22,109.44,12.33,4.82,100
12/08/2005,152.39,3.55,9.56,9.23,109.53,12.33,4.82,100
12/07/2005,152.27,3.55,9.56,9.23,109.55,12.34,4.82,100
12/06/2005,151.86,3.58,9.56,9.23,109.58,12.34,4.82,100
12/05/2005,151.56,3.6,9.56,9.23,109.55,12.34,4.82,100
12/02/2005,151.74,3.59,9.57,9.23,109.66,12.35,4.82,100
12/01/2005,151.58,3.6,9.57,9.23,109.65,12.36,4.84,100
11/30/2005,151.18,3.63,9.56,9.23,109.58,12.36,4.84,100
11/29/2005,152.11,3.56,9.58,9.25,110.04,12.36,4.84,100
11/28/2005,151.41,3.61,9.58,9.24,109.88,12.37,4.84,100
11/25/2005,151.97,3.56,9.59,9.26,110.11,12.38,4.84,100
11/24/2005,151.29,3.61,9.58,9.25,109.95,12.38,4.84,100
11/23/2005,150.71,3.65,9.58,9.24,109.82,12.38,4.84,100
11/22/2005,150.31,3.68,9.58,9.24,109.86,12.38,4.84,100
11/21/2005,149.69,3.72,9.58,9.24,109.72,12.39,4.84,100
11/18/2005,150.82,3.64,9.59,9.26,110.14,12.39,4.84,100
11/17/2005,150.85,3.64,9.6,9.26,110.2,12.4,4.84,100
11/16/2005,150.01,3.7,9.59,9.25,109.99,12.4,4.84,100
11/15/2005,149.46,3.73,9.59,9.25,109.98,12.4,4.84,100
11/14/2005,150.08,3.69,9.6,9.26,110.24,12.41,4.84,100
11/11/2005,149.82,3.7,9.6,9.26,110.21,12.41,4.84,100
11/10/2005,149.54,3.72,9.6,9.26,110.18,12.42,4.84,100
11/09/2005,150.34,3.66,9.62,9.28,110.49,12.42,4.84,100
11/08/2005,149.72,3.71,9.62,9.27,110.46,12.42,4.84,100
11/07/2005,149.98,3.69,9.62,9.28,110.6,12.42,4.84,100
11/04/2005,150.1,3.68,9.63,9.29,110.69,12.43,4.84,100
11/03/2005,150.32,3.66,9.63,9.29,110.82,12.44,4.84,100
11/02/2005,150.83,3.62,9.64,9.3,111.04,12.44,4.84,100
11/01/2005,151.34,3.59,9.67,9.33,111.77,12.48,4.87,100
10/31/2005,151.17,3.6,9.67,9.33,111.77,12.48,4.87,100
10/28/2005,151.24,3.59,9.67,9.34,111.85,12.49,4.87,100
10/27/2005,151.39,3.58,9.68,9.34,111.96,12.49,4.87,100
10/26/2005,151.6,3.56,9.68,9.35,112.08,12.5,4.87,100
10/25/2005,152.6,3.49,9.7,9.38,112.56,12.5,4.87,100
10/24/2005,153.16,3.45,9.71,9.39,112.8,12.5,4.87,100
10/21/2005,152.71,3.48,9.71,9.38,112.72,12.51,4.87,100
10/20/2005,152.3,3.51,9.71,9.38,112.64,12.51,4.87,100
10/19/2005,152.7,3.48,9.66,9.34,112.25,12.52,4.87,100
10/18/2005,152.03,3.52,9.63,9.31,111.85,12.52,4.87,96
10/17/2005,152.44,3.49,9.64,9.32,112.04,12.52,4.87,100
10/14/2005,152.47,3.49,9.64,9.32,112.11,12.53,4.87,100
10/13/2005,152.81,3.46,9.65,9.33,112.27,12.53,4.87,100
10/12/2005,153.52,3.41,9.66,9.34,112.56,12.54,4.87,100
10/11/2005,153.93,3.38,9.67,9.36,112.86,12.54,4.87,100
10/10/2005,153.86,3.39,9.68,9.36,112.9,12.54,4.87,100
10/07/2005,153.56,3.41,9.68,9.36,112.86,12.55,4.87,100
10/06/2005,153.78,3.39,9.68,9.36,112.98,12.55,4.87,100
10/05/2005,153.87,3.38,9.69,9.37,113.07,12.55,4.87,100
10/04/2005,153.26,3.42,9.69,9.37,113.04,12.56,4.87,100
10/03/2005,153.56,3.4,9.66,9.34,112.36,12.49,4.84,100
09/30/2005,153.9,3.37,9.67,9.35,112.52,12.5,4.84,100
09/29/2005,154.38,3.34,9.67,9.36,112.73,12.51,4.84,100
09/28/2005,153.73,3.38,9.67,9.35,112.58,12.51,4.84,100
09/27/2005,153.75,3.38,9.68,9.36,112.75,12.51,4.84,100
09/26/2005,154.28,3.34,9.69,9.37,112.98,12.51,4.84,100
09/23/2005,155.29,3.27,9.7,9.39,113.35,12.52,4.84,100
09/22/2005,155.67,3.24,9.69,9.38,113.28,12.52,4.84,100
09/21/2005,155.01,3.29,9.68,9.37,113.13,12.53,4.84,100
09/20/2005,154.41,3.32,9.68,9.37,113.11,12.53,4.84,100
09/19/2005,153.93,3.36,9.68,9.37,113.01,12.53,4.84,100
09/16/2005,153.6,3.38,9.68,9.36,112.96,12.54,4.84,100
09/15/2005,153.93,3.35,9.69,9.37,113.12,12.54,4.84,100
09/14/2005,154.38,3.32,9.69,9.38,113.32,12.55,4.84,100
09/13/2005,153.39,3.39,9.69,9.37,113.17,12.55,4.84,100
09/12/2005,154.45,3.31,9.71,9.4,113.57,12.55,4.84,100
09/09/2005,154.41,3.32,9.71,9.4,113.61,12.56,4.84,100
09/08/2005,154.22,3.33,9.71,9.4,113.61,12.56,4.84,100
09/07/2005,154.27,3.32,9.71,9.4,113.68,12.57,4.84,100
09/06/2005,154.25,3.32,9.72,9.41,113.84,12.57,4.84,100
09/05/2005,154.65,3.29,9.73,9.42,114.03,12.57,4.84,100
09/02/2005,154.49,3.3,9.73,9.42,114.04,12.58,4.84,100
09/01/2005,153.75,3.35,9.68,9.37,112.73,12.49,4.81,100
08/31/2005,153.51,3.36,9.68,9.36,112.71,12.49,4.81,100
08/30/2005,152.81,3.41,9.68,9.36,112.65,12.5,4.81,100
08/29/2005,153.24,3.38,9.69,9.37,112.85,12.5,4.81,100
08/26/2005,153.08,3.39,9.69,9.37,112.85,12.51,4.81,100
08/25/2005,153.1,3.39,9.69,9.37,112.91,12.51,4.81,100
08/24/2005,152.75,3.41,9.69,9.37,112.86,12.51,4.81,100
08/23/2005,152.67,3.41,9.7,9.38,113,12.52,4.81,100
08/22/2005,152.31,3.44,9.7,9.38,112.94,12.52,4.81,100
08/19/2005,152.52,3.42,9.7,9.38,113.07,12.53,4.81,100
08/18/2005,152.18,3.44,9.7,9.38,113.01,12.53,4.81,100
08/17/2005,151.59,3.48,9.7,9.37,112.88,12.53,4.81,100
08/16/2005,151.03,3.52,9.7,9.37,112.87,12.53,4.81,100
08/15/2005,151.19,3.51,9.71,9.38,112.98,12.54,4.81,100
08/12/2005,150.78,3.54,9.7,9.37,112.9,12.55,4.81,100
08/11/2005,149.92,3.6,9.7,9.36,112.67,12.55,4.81,100
08/10/2005,150.27,3.57,9.7,9.37,112.84,12.55,4.81,100
08/09/2005,149.7,3.61,9.71,9.37,112.83,12.55,4.81,100
08/08/2005,149.84,3.6,9.71,9.37,112.94,12.56,4.81,100
08/05/2005,150.34,3.56,9.72,9.39,113.16,12.56,4.81,100
08/04/2005,150.38,3.56,9.72,9.39,113.22,12.57,4.81,100
08/03/2005,149.92,3.59,9.72,9.38,113.13,12.57,4.81,100
08/02/2005,150.44,3.55,9.73,9.4,113.47,12.57,4.81,100
08/01/2005,150.64,3.54,9.76,9.43,114.19,12.63,4.83,100
07/29/2005,151.54,3.48,9.78,9.45,114.54,12.63,4.83,100
07/28/2005,151.3,3.49,9.78,9.45,114.52,12.64,4.83,100
07/27/2005,151.54,3.47,9.78,9.46,114.66,12.64,4.83,100
07/26/2005,151.07,3.5,9.68,9.35,113.41,12.64,4.83,100
07/25/2005,151.14,3.5,9.68,9.35,113.49,12.65,4.83,100
07/22/2005,150.62,3.53,9.68,9.35,113.37,12.65,4.83,100
07/21/2005,150.68,3.53,9.68,9.35,113.45,12.66,4.83,100
07/20/2005,150.36,3.55,9.68,9.35,113.4,12.66,4.83,100
07/19/2005,150.14,3.56,9.69,9.35,113.5,12.66,4.83,100
07/18/2005,150.55,3.53,9.7,9.36,113.69,12.66,4.83,100
07/15/2005,150.19,3.56,9.69,9.36,113.63,12.67,4.83,100
07/14/2005,150.48,3.54,9.7,9.37,113.78,12.68,4.83,100
07/13/2005,150.62,3.53,9.7,9.37,113.89,12.68,4.83,100
07/12/2005,150.77,3.51,9.72,9.39,114.11,12.68,4.83,100
07/11/2005,151.53,3.46,9.71,9.39,114.21,12.68,4.83,100
07/08/2005,151.37,3.47,9.71,9.39,114.22,12.69,4.83,100
07/07/2005,151.25,3.47,9.71,9.39,114.23,12.69,4.83,10
07/06/2005,151.2,3.48,9.72,9.39,114.28,12.7,4.83,100
07/05/2005,150.84,3.5,9.72,9.39,114.33,12.7,4.83,100
07/04/2005,151.51,3.45,9.73,9.41,114.61,12.7,4.83,100
07/01/2005,152.15,3.39,9.58,9.27,110.92,12.42,4.8,100
06/30/2005,151.95,3.4,9.58,9.27,110.91,12.43,4.8,100
06/29/2005,151.36,3.44,9.58,9.26,110.78,12.43,4.8,100
06/28/2005,152.26,3.38,9.59,9.28,111.15,12.43,4.8,100
06/27/2005,152.41,3.36,9.59,9.28,111.26,12.43,4.8,100
06/24/2005,152.38,3.36,9.6,9.28,111.31,12.44,4.8,100
06/23/2005,151.88,3.4,9.59,9.28,111.2,12.44,4.8,100
06/22/2005,152.06,3.39,9.6,9.28,111.32,12.45,4.8,100
06/21/2005,150.68,3.48,9.59,9.27,111.03,12.45,4.8,100
06/20/2005,149.87,3.54,9.59,9.26,110.83,12.45,4.8,100
06/17/2005,150.25,3.51,9.59,9.27,111,12.46,4.8,100
06/16/2005,148.89,3.61,9.58,9.25,110.61,12.46,4.8,100
06/15/2005,150.84,3.47,9.6,9.28,111.31,12.47,4.8,100
06/14/2005,151.17,3.44,9.62,9.3,111.59,12.47,4.8,100
06/13/2005,151.84,3.39,9.63,9.31,111.87,12.47,4.8,100
06/10/2005,152.13,3.37,9.63,9.32,112.02,12.48,4.8,100
06/09/2005,152.03,3.37,9.64,9.32,112.04,12.48,4.8,100
06/08/2005,152.13,3.37,9.64,9.33,112.13,12.49,4.8,100
06/07/2005,151.32,3.42,9.64,9.32,112.04,12.49,4.8,100
06/06/2005,150.68,3.47,9.64,9.31,111.88,12.49,4.8,100
06/03/2005,150.75,3.46,9.64,9.32,111.96,12.5,4.8,100
06/02/2005,150.24,3.5,9.64,9.31,111.85,12.5,4.8,100
06/01/2005,149.78,3.53,9.82,9.49,114.32,12.77,4.83,100
05/31/2005,149.33,3.56,9.67,9.34,112.57,12.57,4.83,100
05/30/2005,148.71,3.6,9.67,9.33,112.42,12.57,4.83,100
05/27/2005,149.41,3.55,9.68,9.35,112.72,12.58,4.83,100
05/26/2005,149.49,3.54,9.68,9.35,112.8,12.58,4.83,100
05/25/2005,149.76,3.52,9.69,9.36,112.95,12.59,4.83,100
05/24/2005,149.51,3.54,9.69,9.36,113.04,12.59,4.83,100
05/23/2005,148.6,3.6,9.69,9.35,112.79,12.59,4.83,100
05/20/2005,148.66,3.6,9.69,9.35,112.87,12.6,4.83,100
05/19/2005,149.15,3.56,9.7,9.36,113.09,12.6,4.83,100
05/18/2005,148.89,3.58,9.7,9.36,113.06,12.61,4.83,100
05/17/2005,148.68,3.59,9.7,9.37,113.16,12.61,4.83,100
05/16/2005,148.74,3.59,9.71,9.37,113.23,12.61,4.83,100
05/13/2005,149.02,3.57,9.71,9.38,113.38,12.62,4.83,100
05/12/2005,148.57,3.6,9.71,9.37,113.29,12.62,4.83,100
05/11/2005,148.44,3.6,9.71,9.38,113.3,12.62,4.83,100
05/10/2005,147.65,3.66,9.71,9.37,113.21,12.63,4.83,100
05/09/2005,147.04,3.7,9.71,9.36,113.06,12.63,4.83,100
05/06/2005,147.6,3.66,9.72,9.38,113.3,12.64,4.83,100
05/05/2005,147.4,3.67,9.72,9.37,113.29,12.64,4.83,100
05/04/2005,147.67,3.65,9.72,9.38,113.44,12.64,4.83,100
05/03/2005,147.52,3.66,9.73,9.39,113.56,12.65,4.83,100
05/02/2005,147.41,3.67,9.73,9.39,113.53,12.64,4.83,100
04/29/2005,147.59,3.65,9.74,9.39,113.64,12.65,4.83,100
04/28/2005,147.33,3.67,9.74,9.39,113.61,12.66,4.83,100
04/27/2005,146.84,3.7,9.73,9.39,113.5,12.66,4.83,100
04/26/2005,146.97,3.69,9.74,9.4,113.7,12.66,4.83,100
04/25/2005,146.73,3.71,9.74,9.4,113.7,12.66,4.83,100
04/22/2005,146.24,3.74,9.74,9.39,113.59,12.67,4.83,100
04/21/2005,146.59,3.72,9.75,9.4,113.77,12.67,4.83,100
04/20/2005,146.54,3.72,9.75,9.4,113.8,12.68,4.83,100
04/19/2005,146.11,3.75,9.7,9.35,113.12,12.68,4.83,100
04/18/2005,146.59,3.71,9.71,9.36,113.34,12.68,4.83,100
04/15/2005,146.04,3.75,9.7,9.35,113.21,12.69,4.83,100
04/14/2005,145.74,3.77,9.7,9.35,113.17,12.69,4.83,100
04/13/2005,145.69,3.77,9.7,9.35,113.21,12.7,4.83,100
04/12/2005,145.39,3.79,9.68,9.33,112.93,12.7,4.83,100
04/11/2005,145.25,3.8,9.68,9.33,112.93,12.7,4.83,100
04/08/2005,144.85,3.83,9.68,9.32,112.85,12.71,4.83,100
04/07/2005,144.57,3.85,9.68,9.32,112.81,12.71,4.83,100
04/06/2005,144.85,3.83,9.69,9.33,112.96,12.72,4.83,100
04/05/2005,144.62,3.84,9.69,9.33,113.06,12.72,4.83,100
04/04/2005,144.64,3.84,9.69,9.34,113.12,12.72,4.83,100
04/01/2005,144.55,3.84,9.71,9.35,113.61,12.79,4.9,100
03/31/2005,144.18,3.87,9.71,9.35,113.54,12.79,4.9,100
03/30/2005,143.71,3.9,9.71,9.34,113.43,12.79,4.9,100
03/29/2005,143.2,3.94,9.71,9.34,113.41,12.8,4.9,100
03/24/2005,143.26,3.93,9.71,9.35,113.5,12.81,4.9,100
03/23/2005,143.11,3.94,9.71,9.35,113.5,12.81,4.9,100
03/22/2005,143.3,3.93,9.72,9.35,113.62,12.82,4.9,100
03/21/2005,142.87,3.96,9.73,9.36,113.75,12.82,4.9,100
03/18/2005,143.44,3.91,9.74,9.37,114.02,12.83,4.9,100
03/17/2005,143.7,3.89,9.75,9.38,114.17,12.83,4.9,100
03/16/2005,142.93,3.95,9.74,9.37,113.95,12.83,4.9,100
03/15/2005,142.62,3.97,9.74,9.37,114.01,12.84,4.9,100
03/14/2005,141.92,4.02,9.74,9.36,113.81,12.84,4.9,100
03/11/2005,142.41,3.98,9.75,9.37,114.04,12.85,4.9,100
03/10/2005,142.09,4,9.75,9.37,113.98,12.85,4.9,100
03/09/2005,143.1,3.93,9.76,9.39,114.41,12.85,4.9,100
03/08/2005,143.79,3.87,9.78,9.41,114.83,12.85,4.9,100
03/07/2005,143.65,3.88,9.78,9.42,114.84,12.86,4.9,100
03/04/2005,142.45,3.97,9.77,9.4,114.47,12.87,4.9,100
03/03/2005,142.34,3.98,9.77,9.4,114.48,12.87,4.9,100
03/02/2005,142.84,3.94,9.78,9.41,114.72,12.87,4.9,100
03/01/2005,142.87,3.92,9.65,9.29,112.32,12.72,5.07,100
02/28/2005,143.42,3.88,9.66,9.3,112.58,12.73,5.07,100
02/25/2005,142.88,3.92,9.66,9.29,112.44,12.73,5.07,100
02/24/2005,142.74,3.93,9.66,9.29,112.44,12.74,5.07,100
02/23/2005,143.12,3.9,9.67,9.31,112.65,12.74,5.07,100
02/22/2005,143.49,3.87,9.68,9.32,112.95,12.74,5.07,100
02/21/2005,143.62,3.86,9.69,9.33,113.05,12.74,5.07,100
02/18/2005,144.36,3.8,9.7,9.34,113.38,12.75,5.07,100
02/17/2005,144.94,3.76,9.71,9.36,113.64,12.76,5.07,100
02/16/2005,145.56,3.71,9.72,9.37,113.92,12.76,5.07,100
02/15/2005,145.79,3.69,9.73,9.38,114.17,12.76,5.07,100
02/14/2005,145.99,3.68,9.74,9.39,114.3,12.76,5.07,100
02/11/2005,146.4,3.65,9.74,9.4,114.5,12.77,5.07,100
02/10/2005,146.8,3.62,9.75,9.41,114.7,12.77,5.07,100
02/09/2005,146.78,3.62,9.76,9.41,114.75,12.78,5.07,100
02/08/2005,145.9,3.68,9.75,9.41,114.61,12.78,5.07,100
02/07/2005,145.89,3.68,9.76,9.41,114.67,12.78,5.07,100
02/04/2005,144.95,3.74,9.75,9.4,114.39,12.79,5.07,100
02/03/2005,144.93,3.74,9.75,9.4,114.44,12.79,5.07,100
02/02/2005,145.11,3.73,9.75,9.4,114.56,12.8,5.07,100
02/01/2005,145.03,3.73,9.75,9.4,114.43,12.78,5.08,100
01/31/2005,144.74,3.75,9.75,9.4,114.39,12.79,5.08,100
01/28/2005,144.39,3.77,9.75,9.39,114.32,12.79,5.08,100
01/27/2005,144.12,3.79,9.75,9.39,114.28,12.8,5.08,100
01/26/2005,144.75,3.75,9.7,9.35,113.83,12.8,5.08,100
01/25/2005,144.76,3.74,9.71,9.36,114,12.8,5.08,100
01/24/2005,144.67,3.75,9.71,9.36,114.02,12.81,5.08,100
01/21/2005,144.41,3.77,9.71,9.35,113.98,12.81,5.08,100
01/20/2005,144.78,3.74,9.71,9.36,114.18,12.82,5.08,100
01/19/2005,145.18,3.71,9.72,9.38,114.38,12.82,5.08,100
01/18/2005,144.3,3.77,9.72,9.37,114.23,12.82,5.08,100
01/17/2005,144.3,3.77,9.72,9.37,114.29,12.82,5.08,100
01/14/2005,144.27,3.77,9.73,9.37,114.33,12.83,5.08,100
01/13/2005,143.2,3.85,9.71,9.35,114,12.84,5.08,100
01/12/2005,143.23,3.84,9.72,9.36,114.07,12.84,5.08,100
01/11/2005,143.63,3.81,9.7,9.35,114.05,12.84,5.08,100
01/10/2005,143.34,3.83,9.7,9.34,114,12.84,5.08,100
01/07/2005,143.19,3.84,9.7,9.34,114,12.85,5.08,100
01/06/2005,142.39,3.9,9.7,9.33,113.76,12.85,5.08,100
01/05/2005,142.41,3.9,9.7,9.33,113.82,12.86,5.08,100
01/04/2005,142.47,3.89,9.71,9.34,114.01,12.86,5.08,100
01/03/2005,142.43,3.88,9.65,9.29,112.61,12.75,5.05,100
12/31/2004,142.13,3.91,9.65,9.29,112.57,12.75,5.05,0
12/30/2004,141.81,3.93,9.65,9.28,112.51,12.76,5.05,100
12/29/2004,142.21,3.9,9.65,9.29,112.71,12.76,5.05,100
12/28/2004,143.16,3.82,9.67,9.32,113.21,12.76,5.05,55
12/27/2004,143.43,3.8,9.68,9.33,113.38,12.77,5.05,81
12/24/2004,143.25,3.81,9.68,9.33,113.37,12.77,5.05,6
12/23/2004,143.29,3.81,9.69,9.33,113.44,12.78,5.05,100
12/22/2004,143.16,3.82,9.69,9.33,113.45,12.78,5.05,100
12/21/2004,143.43,3.8,9.7,9.34,113.7,12.78,5.05,100
12/20/2004,143.41,3.8,9.7,9.35,113.77,12.78,5.05,100
12/17/2004,143.22,3.81,9.7,9.35,113.76,12.79,5.05,100
12/16/2004,143.86,3.76,9.71,9.36,114.05,12.8,5.05,100
12/15/2004,143.44,3.79,9.71,9.36,113.95,12.8,5.05,100
12/14/2004,142.77,3.84,9.71,9.35,113.88,12.8,5.05,100
12/13/2004,142.7,3.84,9.71,9.35,113.91,12.8,5.05,100
12/10/2004,142.29,3.87,9.71,9.35,113.82,12.81,5.05,100
12/09/2004,142.2,3.88,9.71,9.35,113.84,12.81,5.05,100
12/08/2004,141.59,3.92,9.71,9.34,113.67,12.82,5.05,100
12/07/2004,141.37,3.93,9.71,9.35,113.76,12.82,5.05,100
12/06/2004,140.96,3.96,9.71,9.34,113.67,12.82,5.05,100
12/03/2004,139.8,4.05,9.7,9.32,113.29,12.83,5.05,100
12/02/2004,140.55,3.99,9.71,9.34,113.63,12.83,5.05,100
12/01/2004,140.39,4,9.71,9.33,113.49,12.83,5.06,100
11/30/2004,139.92,4.03,9.71,9.33,113.49,12.83,5.06,100
11/29/2004,140.39,4,9.72,9.35,113.72,12.83,5.06,100
11/26/2004,140.15,4.01,9.72,9.34,113.69,12.84,5.06,100
11/25/2004,140.16,4.01,9.72,9.35,113.75,12.84,5.06,100
11/24/2004,140.02,4.02,9.72,9.35,113.76,12.85,5.06,100
11/23/2004,139.6,4.05,9.73,9.35,113.77,12.85,5.06,100
11/22/2004,139.46,4.06,9.73,9.35,113.78,12.85,5.06,100
11/19/2004,139.35,4.07,9.73,9.35,113.79,12.86,5.06,100
11/18/2004,139.77,4.03,9.74,9.36,114.01,12.86,5.06,100
11/17/2004,139.75,4.03,9.74,9.36,114.06,12.86,5.06,100
11/16/2004,139.64,4.04,9.75,9.37,114.19,12.87,5.06,100
11/15/2004,139.23,4.07,9.74,9.36,114.09,12.87,5.06,100
11/12/2004,138.98,4.09,9.74,9.36,114.05,12.88,5.06,100
11/11/2004,138.29,4.14,9.74,9.35,113.85,12.88,5.06,100
11/10/2004,138.11,4.15,9.74,9.35,113.84,12.88,5.06,100
11/09/2004,137.68,4.18,9.74,9.35,113.85,12.89,5.06,100
11/08/2004,137.47,4.2,9.74,9.35,113.83,12.89,5.06,100
11/05/2004,137.99,4.16,9.75,9.36,114.08,12.9,5.06,100
11/04/2004,137.66,4.18,9.75,9.36,114.01,12.9,5.06,100
11/03/2004,137.18,4.22,9.75,9.35,113.89,12.9,5.06,100
11/02/2004,137.37,4.2,9.76,9.36,114.13,12.91,5.06,100
11/01/2004,137.61,4.18,9.75,9.36,114.03,12.9,5.08,100
10/29/2004,137.44,4.19,9.75,9.36,114.02,12.91,5.08,100
10/28/2004,137.4,4.19,9.76,9.36,114.06,12.91,5.08,100
10/27/2004,137.86,4.15,9.76,9.38,114.28,12.91,5.08,100
10/26/2004,138.04,4.14,9.78,9.39,114.52,12.91,5.08,100
10/25/2004,137.99,4.14,9.78,9.39,114.57,12.92,5.08,100
10/22/2004,137.41,4.18,9.77,9.38,114.41,12.93,5.08,100
10/21/2004,137.6,4.17,9.78,9.39,114.54,12.93,5.08,100
10/20/2004,137.36,4.18,9.78,9.39,114.5,12.93,5.08,100
10/19/2004,137,4.21,9.71,9.32,113.76,12.93,5.08,100
10/18/2004,137.03,4.2,9.68,9.29,113.37,12.94,5.08,100
10/15/2004,137.26,4.19,9.69,9.3,113.52,12.95,5.08,100
10/14/2004,137,4.2,9.69,9.29,113.48,12.95,5.08,100
10/13/2004,136.7,4.23,9.68,9.29,113.42,12.95,5.08,100
10/12/2004,136.75,4.22,9.69,9.3,113.61,12.95,5.08,100
10/11/2004,136.22,4.26,9.69,9.29,113.46,12.96,5.08,100
10/08/2004,135.87,4.29,9.69,9.29,113.38,12.96,5.08,100
10/07/2004,135.7,4.3,9.69,9.29,113.37,12.97,5.08,100
10/06/2004,135.82,4.29,9.69,9.29,113.48,12.97,5.08,100
10/05/2004,135.41,4.32,9.7,9.29,113.49,12.97,5.08,100
10/04/2004,135.24,4.33,9.7,9.29,113.48,12.98,5.08,100
10/01/2004,,4.28,9.64,9.25,111.72,12.77,5.03,0
09/30/2004,,4.27,9.65,9.25,111.79,12.78,5.03,0
09/29/2004,,4.24,9.66,9.26,112.01,12.78,5.03,0
09/28/2004,,4.22,9.67,9.28,112.25,12.78,5.03,0
09/27/2004,,4.23,9.67,9.28,112.26,12.78,5.03,0
09/24/2004,,4.23,9.67,9.28,112.3,12.79,5.03,0
09/23/2004,,4.23,9.67,9.28,112.36,12.79,5.03,0
09/22/2004,,4.28,9.63,9.24,111.77,12.8,5.03,0
09/21/2004,,4.3,9.64,9.24,111.81,12.8,5.03,0
09/20/2004,,4.3,9.64,9.24,111.85,12.8,5.03,0
09/17/2004,,4.3,9.64,9.25,111.92,12.81,5.03,0
09/16/2004,,4.36,9.63,9.23,111.69,12.81,5.03,0
09/15/2004,,4.33,9.64,9.24,111.87,12.82,5.03,0
09/14/2004,,4.34,9.65,9.25,111.95,12.82,5.03,0
09/13/2004,,4.37,9.65,9.24,111.89,12.82,5.03,0
09/10/2004,,4.35,9.65,9.25,112.01,12.83,5.03,0
09/09/2004,,4.37,9.65,9.25,111.99,12.83,5.03,0
09/08/2004,,4.43,9.64,9.24,111.76,12.84,5.03,0
09/07/2004,,4.42,9.65,9.25,111.96,12.84,5.03,0
09/06/2004,,4.44,9.65,9.24,111.91,12.84,5.03,0
09/03/2004,,4.38,9.67,9.26,112.25,12.85,5.03,0
09/02/2004,,4.33,9.68,9.28,112.52,12.85,5.03,0
09/01/2004,,4.31,9.63,9.23,111.55,12.8,5.12,0
08/31/2004,,4.35,9.63,9.23,111.51,12.8,5.12,0
08/30/2004,,4.37,9.63,9.22,111.46,12.81,5.12,0
08/27/2004,,4.34,9.63,9.23,111.67,12.81,5.12,0
08/26/2004,,4.37,9.63,9.23,111.57,12.82,5.12,0
08/25/2004,,4.39,9.63,9.23,111.52,12.82,5.12,0
08/24/2004,,4.4,9.64,9.23,111.65,12.82,5.12,0
08/23/2004,,4.38,9.64,9.24,111.77,12.82,5.12,0
08/20/2004,,4.35,9.65,9.25,111.99,12.83,5.12,0
08/19/2004,,4.38,9.65,9.25,111.9,12.84,5.12,0
08/18/2004,,4.35,9.66,9.25,112.08,12.84,5.12,0
08/17/2004,,4.37,9.66,9.26,112.13,12.84,5.12,0
08/16/2004,,4.34,9.67,9.27,112.33,12.84,5.12,0
08/13/2004,,4.34,9.67,9.27,112.36,12.85,5.12,0
08/12/2004,,4.37,9.67,9.27,112.29,12.85,5.12,0
08/11/2004,,4.38,9.67,9.26,112.26,12.86,5.12,0
08/10/2004,,4.36,9.68,9.28,112.54,12.86,5.12,0
08/09/2004,,4.36,9.69,9.28,112.58,12.86,5.12,0
08/06/2004,,4.43,9.68,9.27,112.31,12.87,5.12,0
08/05/2004,,4.45,9.68,9.26,112.26,12.87,5.12,0
08/04/2004,,4.46,9.68,9.26,112.24,12.88,5.12,0
08/03/2004,,4.49,9.68,9.26,112.27,12.88,5.12,0
08/02/2004,,4.49,9.77,9.35,114.43,13.04,5.12,0
07/30/2004,,4.54,9.77,9.34,114.22,13.05,5.12,0
07/29/2004,,4.6,9.76,9.33,114.01,13.05,5.12,0
07/28/2004,,4.61,9.76,9.33,113.99,13.05,5.12,0
07/27/2004,,4.56,9.69,9.27,113.36,13.06,5.12,0
07/26/2004,,4.55,9.66,9.24,113.01,13.06,5.12,0
07/23/2004,,4.57,9.66,9.23,112.97,13.07,5.12,0
07/22/2004,,4.57,9.66,9.23,112.98,13.07,5.12,0
07/21/2004,,4.57,9.66,9.24,113.06,13.07,5.12,0
07/20/2004,,4.51,9.68,9.26,113.52,13.07,5.12,0
07/19/2004,,4.52,9.68,9.26,113.5,13.08,5.12,0
07/16/2004,,4.56,9.68,9.25,113.34,13.09,5.12,0
07/15/2004,,4.57,9.68,9.25,113.35,13.09,5.12,0
07/14/2004,,4.56,9.68,9.26,113.44,13.09,5.12,0
07/13/2004,,4.56,9.69,9.27,113.62,13.09,5.12,0
07/12/2004,,4.53,9.7,9.28,113.8,13.1,5.12,0
07/09/2004,,4.54,9.7,9.28,113.82,13.1,5.12,0
07/08/2004,,4.54,9.7,9.28,113.86,13.11,5.12,0
07/07/2004,,4.56,9.7,9.28,113.8,13.11,5.12,0
07/06/2004,,4.56,9.71,9.29,113.99,13.11,5.12,0
07/05/2004,,4.56,9.71,9.29,114,13.12,5.12,0
07/02/2004,,4.58,9.71,9.28,113.95,13.12,5.12,0
07/01/2004,,4.59,9.45,9.04,108.08,12.66,5.02,0
06/30/2004,,4.6,9.45,9.04,108.09,12.66,5.02,0
06/29/2004,,4.62,9.46,9.04,108.13,12.3,5.02,0
06/28/2004,,4.58,9.47,9.05,108.36,12.3,5.02,0
06/25/2004,,4.56,9.47,9.06,108.51,12.3,5.02,0
06/24/2004,,4.59,9.47,9.06,108.43,12.3,5.02,0
06/23/2004,,4.61,9.47,9.05,108.39,12.3,5.02,0
06/22/2004,,4.6,9.48,9.06,108.56,12.3,5.02,0
06/21/2004,,4.62,9.48,9.06,108.55,12.3,5.02,0
06/18/2004,,4.6,9.49,9.07,108.68,12.3,5.02,0
06/17/2004,,4.64,9.48,9.06,108.54,12.3,5.02,0
06/16/2004,,4.61,9.49,9.07,108.75,12.3,5.02,0
06/15/2004,,4.69,9.48,9.06,108.53,12.3,5.02,0
06/14/2004,,4.69,9.49,9.06,108.56,12.3,5.02,0
06/11/2004,,4.68,9.49,9.07,108.68,12.3,5.02,0
06/10/2004,,4.67,9.5,9.07,108.77,12.3,5.02,0
06/09/2004,,4.62,9.51,9.09,109.03,12.3,5.02,0
06/08/2004,,4.64,9.51,9.09,109.07,12.3,5.02,0
06/07/2004,,4.67,9.51,9.09,109,12.3,5.02,0
06/04/2004,,4.65,9.52,9.09,109.15,12.3,5.02,0
06/03/2004,,4.67,9.51,9.09,109.1,12.3,5.02,0
06/02/2004,,4.63,9.52,9.1,109.31,12.3,5.02,0
06/01/2004,,4.63,9.5,9.08,108.89,12.27,5.06,0
05/31/2004,,4.61,9.5,9.09,109,12.27,5.06,0
05/28/2004,,4.58,9.51,9.1,109.22,12.27,5.06,0
05/27/2004,,4.59,9.51,9.1,109.21,12.27,5.06,0
05/26/2004,,4.62,9.51,9.09,109.1,12.27,5.06,0
05/25/2004,,4.62,9.52,9.1,109.26,12.27,5.06,0
05/24/2004,,4.65,9.52,9.09,109.17,12.27,5.06,0
05/21/2004,,4.6,9.53,9.11,109.48,12.27,5.06,0
05/20/2004,,4.64,9.52,9.1,109.31,12.27,5.06,0
05/19/2004,,4.64,9.53,9.11,109.39,12.27,5.06,0
05/18/2004,,4.59,9.54,9.12,109.75,12.27,5.06,0
05/17/2004,,4.58,9.55,9.13,109.84,12.27,5.06,0
05/14/2004,,4.66,9.54,9.11,109.52,12.27,5.06,0
05/13/2004,,4.66,9.54,9.12,109.57,12.27,5.06,0
05/12/2004,,4.6,9.55,9.13,109.89,12.27,5.06,0
05/11/2004,,4.61,9.56,9.14,110.03,12.27,5.06,0
05/10/2004,,4.6,9.56,9.14,110.13,12.27,5.06,0
05/07/2004,,4.56,9.57,9.16,110.38,12.27,5.06,0
05/06/2004,,4.51,9.59,9.17,110.66,12.27,5.06,0
05/05/2004,,4.47,9.59,9.18,110.88,12.27,5.06,0
05/04/2004,,4.48,9.6,9.19,110.98,12.27,5.06,0
05/03/2004,,4.5,9.56,9.15,110.09,12.22,5.08,0
04/30/2004,,4.53,9.56,9.14,110.01,12.22,5.08,0
04/29/2004,,4.54,9.56,9.14,110.02,12.22,5.08,0
04/28/2004,,4.5,9.57,9.16,110.26,12.22,5.08,0
04/27/2004,,4.5,9.58,9.16,110.4,12.22,5.08,0
04/26/2004,,4.53,9.57,9.16,110.29,12.22,5.08,0
04/23/2004,,4.47,9.59,9.18,110.64,12.3,5.08,0
04/22/2004,,4.49,9.59,9.18,110.61,12.3,5.08,0
04/21/2004,,4.5,9.59,9.17,110.6,12.3,5.08,0
04/20/2004,,4.47,9.56,9.15,110.34,12.3,5.08,0
04/19/2004,,4.44,9.57,9.16,110.55,12.3,5.08,0
04/16/2004,,4.47,9.56,9.16,110.44,12.35,5.08,0
04/15/2004,,4.49,9.56,9.15,110.42,12.35,5.08,0
04/14/2004,,4.48,9.57,9.16,110.49,12.35,5.08,0
04/13/2004,,4.46,9.56,9.15,110.53,12.35,5.08,0
04/08/2004,,4.42,9.57,9.17,110.78,12.35,5.08,0
04/07/2004,,4.41,9.58,9.17,110.91,12.35,5.08,0
04/06/2004,,4.43,9.58,9.17,110.83,12.35,5.08,0
04/05/2004,,4.42,9.59,9.19,111.16,12.35,5.08,0
04/02/2004,,4.32,9.61,9.21,111.67,12.35,5.08,0
04/01/2004,,4.28,9.5,9.11,108.91,12.12,5.18,0
03/31/2004,,4.31,9.5,9.11,108.83,12.12,5.18,0
03/30/2004,,4.3,9.51,9.12,109.02,12.12,5.18,0
03/29/2004,,4.27,9.52,9.13,109.24,12.12,5.18,0
03/26/2004,,4.21,9.53,9.15,109.57,12.21,5.18,0
03/25/2004,,4.21,9.54,9.15,109.63,12.21,5.18,0
03/24/2004,,4.22,9.54,9.15,109.59,12.21,5.18,0
03/23/2004,,4.23,9.5,9.11,109.3,12.21,5.18,0
03/22/2004,,4.23,9.5,9.12,109.32,12.21,5.18,0
03/19/2004,,4.25,9.5,9.11,109.27,12.21,5.18,0
03/18/2004,,4.25,9.5,9.12,109.36,12.21,5.18,0
03/17/2004,,4.24,9.51,9.12,109.42,12.21,5.18,0
03/16/2004,,4.24,9.52,9.13,109.61,12.21,5.18,0
03/15/2004,,4.23,9.52,9.14,109.69,12.21,5.18,0
03/12/2004,,4.24,9.52,9.13,109.68,12.21,5.18,0
03/11/2004,,4.25,9.52,9.14,109.7,12.21,5.18,0
03/10/2004,,4.27,9.52,9.13,109.64,12.21,5.18,0
03/09/2004,,4.29,9.53,9.14,109.7,12.21,5.18,0
03/08/2004,,4.3,9.53,9.14,109.7,12.21,5.18,0
03/05/2004,,4.42,9.51,9.11,109.19,12.21,5.18,0
03/04/2004,,4.44,9.51,9.1,109.14,12.21,5.18,0
03/03/2004,,4.43,9.52,9.11,109.27,12.21,5.18,0
03/02/2004,,4.4,9.53,9.13,109.55,12.21,5.18,0
03/01/2004,,4.38,9.51,9.11,108.99,12.15,5.14,0
02/27/2004,,4.39,9.51,9.11,108.99,12.15,5.14,0
02/26/2004,,4.42,9.51,9.11,108.9,12.15,5.14,0
02/25/2004,,4.42,9.51,9.11,108.94,12.15,5.14,0
02/24/2004,,4.43,9.52,9.12,109.06,12.15,5.14,0
02/23/2004,,4.47,9.52,9.11,108.94,12.15,5.14,0
02/20/2004,,4.45,9.52,9.12,109.06,12.15,5.14,0
02/19/2004,,4.45,9.52,9.12,109.1,12.15,5.14,0
02/18/2004,,4.39,9.54,9.14,109.45,12.15,5.14,0
02/17/2004,,4.4,9.54,9.14,109.54,12.15,5.14,0
02/16/2004,,4.43,9.54,9.14,109.48,12.15,5.14,0
02/13/2004,,4.44,9.54,9.14,109.49,12.15,5.14,0
02/12/2004,,4.45,9.54,9.14,109.48,12.15,5.14,0
02/11/2004,,4.47,9.54,9.13,109.41,12.15,5.14,0
02/10/2004,,4.44,9.56,9.15,109.74,12.15,5.14,0
02/09/2004,,4.45,9.56,9.15,109.73,12.15,5.14,0
02/06/2004,,4.52,9.55,9.13,109.43,12.15,5.14,0
02/05/2004,,4.51,9.55,9.14,109.54,12.15,5.14,0
02/04/2004,,4.5,9.56,9.14,109.63,12.15,5.14,0
02/03/2004,,4.51,9.56,9.15,109.73,12.15,5.14,0
02/02/2004,,4.51,9.42,9.02,106.64,12.06,5.34,0
01/30/2004,,4.53,9.42,9.01,106.59,12.06,5.34,0
01/29/2004,,4.51,9.43,9.02,106.71,12.06,5.34,0
01/28/2004,,4.45,9.44,9.04,107.03,12.06,5.34,0
01/27/2004,,4.47,9.4,9,106.59,12.06,5.34,0
01/26/2004,,4.42,9.41,9.01,106.83,12.06,5.34,0
01/23/2004,,4.39,9.42,9.03,107.05,12.06,5.34,0
01/22/2004,,4.41,9.42,9.02,107.01,12.06,5.34,0
01/21/2004,,4.41,9.42,9.02,107.04,12.06,5.34,0
01/20/2004,,4.44,9.43,9.02,107.04,12.06,5.34,0
01/19/2004,,4.44,9.43,9.03,107.11,12.06,5.34,0
01/16/2004,,4.41,9.44,9.04,107.32,12.06,5.34,0
01/15/2004,,4.41,9.44,9.04,107.34,12.15,5.34,0
01/14/2004,,4.42,9.44,9.04,107.34,12.15,5.34,0
01/13/2004,,4.41,9.45,9.05,107.53,12.15,5.34,0
01/12/2004,,4.41,9.45,9.05,107.61,12.15,5.34,0
01/09/2004,,4.47,9.41,9,106.87,12.15,5.34,0
01/08/2004,,4.52,9.4,8.99,106.7,12.15,5.34,0
01/07/2004,,4.52,9.4,9,106.75,12.15,5.34,0
01/06/2004,,4.54,9.41,9,106.79,12.15,5.34,0
01/05/2004,,4.58,9.4,8.99,106.68,12.15,5.34,0
01/02/2004,,4.47,9.32,8.93,104.68,11.96,5.25,0
12/31/2003,,4.53,9.32,8.91,104.47,11.96,5.25,0
12/30/2003,,4.52,9.32,8.92,104.57,11.96,5.25,0
12/29/2003,,4.45,9.34,8.94,105.01,11.96,5.25,0
12/24/2003,,4.47,9.34,8.95,105.06,11.96,5.25,0
12/23/2003,,4.47,9.35,8.95,105.08,11.96,5.25,0
12/22/2003,,4.46,9.35,8.95,105.16,11.96,5.25,0
12/19/2003,,4.46,9.36,8.96,105.33,11.96,5.25,0
12/18/2003,,4.44,9.37,8.97,105.57,11.96,5.25,0
12/17/2003,,4.5,9.36,8.96,105.34,11.96,5.25,0
12/16/2003,,4.52,9.37,8.96,105.42,11.96,5.25,0
12/15/2003,,4.55,9.37,8.96,105.3,11.96,5.25,0
12/12/2003,,4.56,9.37,8.96,105.33,11.96,5.25,0
12/11/2003,,4.59,9.36,8.95,105.24,11.96,5.25,0
12/10/2003,,4.59,9.37,8.96,105.28,11.96,5.25,0
12/09/2003,,4.55,9.38,8.97,105.6,11.96,5.25,0
12/08/2003,,4.55,9.38,8.98,105.65,11.96,5.25,0
12/05/2003,,4.64,9.37,8.96,105.31,11.96,5.25,0
12/04/2003,,4.69,9.37,8.95,105.15,11.96,5.25,0
12/03/2003,,4.66,9.38,8.96,105.32,12.91,5.25,0
12/02/2003,,4.67,9.38,8.96,105.42,12.91,5.25,0
12/01/2003,,4.69,9.51,9.08,108.68,13.14,5.37,0
11/28/2003,,4.66,9.52,9.09,108.87,13.15,5.37,0
11/27/2003,,4.66,9.52,9.1,108.9,13.15,5.37,0
11/26/2003,,4.62,9.53,9.11,109.13,13.15,5.37,0
11/25/2003,,4.62,9.54,9.12,109.28,13.15,5.37,0
11/24/2003,,4.62,9.54,9.12,109.34,13.15,5.37,0
11/21/2003,,4.58,9.55,9.13,109.59,13.15,5.37,0
11/20/2003,,4.58,9.55,9.14,109.66,13.15,5.37,0
11/19/2003,,4.54,9.56,9.15,109.87,13.15,5.37,0
11/18/2003,,4.59,9.56,9.14,109.8,13.15,5.37,0
11/17/2003,,4.57,9.57,9.15,109.96,13.15,5.37,0
11/14/2003,,4.62,9.56,9.14,109.75,13.15,5.37,0
11/13/2003,,4.71,9.55,9.12,109.37,13.15,5.37,0
11/12/2003,,4.73,9.55,9.12,109.35,13.15,5.37,0
11/11/2003,,4.7,9.56,9.13,109.65,13.15,5.37,0
11/10/2003,,4.7,9.57,9.14,109.66,13.15,5.37,0
11/07/2003,,4.68,9.57,9.14,109.81,13.15,5.37,0
11/06/2003,,4.64,9.58,9.16,110.06,13.15,5.37,0
11/05/2003,,4.61,9.59,9.17,110.28,13.15,5.37,0
11/04/2003,,4.61,9.6,9.18,110.42,13.15,5.37,0
11/03/2003,,4.6,9.58,9.16,110,13.12,5.4,0
10/31/2003,,4.6,9.58,9.16,110.06,13.13,5.4,0
10/30/2003,,4.6,9.58,9.16,110.09,13.13,5.4,0
10/29/2003,,4.55,9.59,9.18,110.39,13.13,5.4,0
10/28/2003,,4.57,9.6,9.18,110.45,13.13,5.4,0
10/27/2003,,4.56,9.6,9.18,110.53,13.13,5.4,0
10/24/2003,,4.55,9.61,9.19,110.64,13.13,5.4,0
10/23/2003,,4.5,9.62,9.21,110.93,13.13,5.4,0
10/22/2003,,4.53,9.62,9.2,110.82,13.13,5.4,0
10/21/2003,,4.58,9.52,9.1,109.61,13.13,5.4,0
10/20/2003,,4.58,9.52,9.1,109.63,13.13,5.4,0
10/17/2003,,4.62,9.51,9.09,109.49,13.13,5.4,0
10/16/2003,,4.6,9.52,9.1,109.63,13.13,5.4,0
10/15/2003,,4.59,9.53,9.11,109.71,13.13,5.4,0
10/14/2003,,4.57,9.54,9.12,109.99,13.13,5.4,0
10/13/2003,,4.58,9.54,9.12,109.96,13.13,5.4,0
10/10/2003,,4.52,9.55,9.14,110.32,13.13,5.4,0
10/09/2003,,4.5,9.56,9.15,110.48,13.13,5.4,0
10/08/2003,,4.52,9.56,9.14,110.41,13.13,5.4,0
10/07/2003,,4.49,9.57,9.16,110.7,13.13,5.4,0
10/06/2003,,4.49,9.57,9.16,110.79,13.13,5.4,0
10/03/2003,,4.43,9.59,9.18,111.1,13.13,5.4,0
10/02/2003,,4.37,9.6,9.2,111.48,13.13,5.4,0
10/01/2003,,4.31,9.44,9.05,107.88,12.89,5.42,0
09/30/2003,,4.34,9.45,9.05,107.91,12.9,5.42,0
09/29/2003,,4.38,9.44,9.05,107.76,12.9,5.42,0
09/26/2003,,4.39,9.44,9.05,107.77,12.9,5.42,0
09/25/2003,,4.39,9.45,9.05,107.83,12.9,5.42,0
09/24/2003,,4.41,9.45,9.05,107.78,12.9,5.42,0
09/23/2003,,4.39,9.42,9.03,107.59,12.9,5.42,0
09/22/2003,,4.4,9.42,9.03,107.59,12.9,5.42,0
09/19/2003,,4.43,9.42,9.02,107.51,12.9,5.42,0
09/18/2003,,4.42,9.42,9.03,107.6,12.9,5.42,0
09/17/2003,,4.47,9.42,9.02,107.4,12.9,5.42,0
09/16/2003,,4.44,9.43,9.03,107.67,12.9,5.42,0
09/15/2003,,4.45,9.43,9.03,107.71,12.9,5.42,0
09/12/2003,,4.51,9.43,9.02,107.48,12.9,5.42,0
09/11/2003,,4.49,9.43,9.03,107.62,12.9,5.42,0
09/10/2003,,4.53,9.43,9.02,107.46,12.9,5.42,0
09/09/2003,,4.55,9.43,9.02,107.54,12.9,5.42,0
09/08/2003,,4.54,9.44,9.03,107.61,12.9,5.42,0
09/05/2003,,4.56,9.43,9.02,107.56,12.9,5.42,0
09/04/2003,,4.61,9.43,9.01,107.39,12.9,5.42,0
09/03/2003,,4.61,9.43,9.02,107.45,12.9,5.42,0
09/02/2003,,4.59,9.44,9.03,107.68,12.9,5.42,0
09/01/2003,,4.45,9.35,8.95,106.02,12.73,5.52,0
08/29/2003,,4.46,9.35,8.95,106.04,12.74,5.52,0
08/28/2003,,4.49,9.35,8.95,105.94,12.74,5.52,0
08/27/2003,,4.43,9.36,8.96,106.26,12.74,5.52,0
08/26/2003,,4.45,9.36,8.97,106.3,12.74,5.52,0
08/25/2003,,4.41,9.37,8.98,106.53,12.74,5.52,0
08/22/2003,,4.44,9.37,8.97,106.47,12.74,5.52,0
08/21/2003,,4.46,9.37,8.97,106.44,12.74,5.52,0
08/20/2003,,4.39,9.39,8.99,106.8,12.74,5.52,0
08/19/2003,,4.49,9.38,8.98,106.49,12.74,5.52,0
08/18/2003,,4.47,9.38,8.98,106.6,12.74,5.52,0
08/15/2003,,4.45,9.39,8.99,106.75,12.74,5.52,0
08/14/2003,,4.46,9.39,8.99,106.78,12.74,5.52,0
08/13/2003,,4.4,9.4,9.01,107.11,12.74,5.52,0
08/12/2003,,4.34,9.42,9.03,107.52,12.74,5.52,0
08/11/2003,,4.34,9.43,9.03,107.57,12.74,5.52,0
08/08/2003,,4.34,9.43,9.04,107.61,12.74,5.52,0
08/07/2003,,4.41,9.42,9.02,107.35,12.74,5.52,0
08/06/2003,,4.48,9.41,9,107.05,12.74,5.52,0
08/05/2003,,4.43,9.43,9.03,107.47,12.74,5.52,0
08/04/2003,,4.45,9.42,9.02,107.39,12.74,5.52,0
08/01/2003,,4.51,9.45,9.04,107.82,12.75,5.52,0
07/31/2003,,4.39,9.47,9.07,108.41,12.75,5.52,0
07/30/2003,,4.46,9.46,9.06,108.14,12.75,5.52,0
07/29/2003,,4.44,9.47,9.07,108.38,12.75,5.52,0
07/28/2003,,4.38,9.44,9.04,108.17,12.75,5.52,0
07/25/2003,,4.35,9.45,9.05,108.37,12.75,5.52,0
07/24/2003,,4.32,9.39,9,107.79,12.75,5.52,0
07/23/2003,,4.38,9.38,8.99,107.54,12.75,5.52,0
07/22/2003,,4.39,9.39,8.99,107.64,12.75,5.52,0
07/21/2003,,4.38,9.37,8.98,107.54,12.75,5.52,0
07/18/2003,,4.33,9.38,8.99,107.81,12.75,5.52,0
07/17/2003,,4.33,9.39,9,107.84,12.75,5.52,0
07/16/2003,,4.38,9.38,8.99,107.67,12.75,5.52,0
07/15/2003,,4.25,9.41,9.03,108.44,12.75,5.52,0
07/14/2003,,4.19,9.43,9.05,108.78,12.75,5.52,0
07/11/2003,,4.25,9.42,9.03,108.56,12.75,5.52,0
07/10/2003,,4.25,9.42,9.04,108.6,12.75,5.52,0
07/09/2003,,4.26,9.42,9.04,108.61,12.75,5.52,0
07/08/2003,,4.34,9.41,9.02,108.37,12.75,5.52,0
07/07/2003,,4.29,9.43,9.04,108.66,12.75,5.52,0
07/04/2003,,4.26,9.44,9.05,108.86,12.75,5.52,0
07/03/2003,,4.29,9.43,9.04,108.76,12.75,5.52,0
07/02/2003,,4.23,9.45,9.06,109.09,12.75,5.52,0
07/01/2003,,4.15,9.47,9.09,109.62,12.76,5.52,0
06/30/2003,,4.16,9.3,8.93,105.86,12.48,5.47,0
06/27/2003,,4.17,9.3,8.93,105.88,12.48,5.47,0
06/26/2003,,4.06,9.32,8.96,106.45,12.48,5.47,0
06/25/2003,,3.98,9.34,8.98,106.85,12.48,5.47,0
06/24/2003,,4.02,9.34,8.98,106.8,12.48,5.47,0
06/23/2003,,4.06,9.34,8.97,106.69,12.48,5.47,0
06/20/2003,,3.96,9.35,9,107.17,12.48,5.47,0
06/19/2003,,4.04,9.34,8.98,106.87,12.48,5.47,0
06/18/2003,,3.98,9.36,9,107.21,12.48,5.47,0
06/17/2003,,3.87,9.38,9.03,107.86,12.48,5.47,0
06/16/2003,,3.81,9.38,9.04,108.02,12.48,5.47,0
06/13/2003,,3.86,9.38,9.03,107.83,12.48,5.47,0
06/12/2003,,3.93,9.37,9.01,107.57,12.48,5.47,0
06/11/2003,,3.93,9.37,9.02,107.6,12.48,5.47,0
06/10/2003,,3.96,9.37,9.02,107.63,12.48,5.47,0
06/09/2003,,3.97,9.37,9.02,107.61,12.48,5.47,0
06/06/2003,,3.98,9.37,9.02,107.62,12.48,5.47,0
06/05/2003,,4.03,9.37,9,107.41,12.48,5.47,0
06/04/2003,,3.99,9.38,9.02,107.66,12.48,5.47,0
06/03/2003,,4.08,9.37,9,107.37,12.48,5.47,0
06/02/2003,,4.1,9.37,9,107.31,12.57,5.51,0
05/30/2003,,4.01,9.38,9.02,107.77,12.58,5.51,0
05/29/2003,,4.13,9.37,9,107.28,12.58,5.51,0
05/28/2003,,4.09,9.38,9.01,107.53,12.58,5.51,0
05/27/2003,,3.94,9.41,9.05,108.38,12.58,5.51,0
05/26/2003,,4,9.4,9.04,108.16,12.58,5.51,0
05/23/2003,,4.02,9.4,9.04,108.1,12.58,5.51,0
05/22/2003,,4.07,9.4,9.03,107.9,12.58,5.51,0
05/21/2003,,4.07,9.4,9.03,107.96,12.58,5.51,0
05/20/2003,,4.11,9.4,9.03,107.93,12.58,5.51,0
05/19/2003,,4.12,9.4,9.03,107.92,12.58,5.51,0
05/16/2003,,4.18,9.39,9.02,107.67,12.58,5.51,0
05/15/2003,,4.21,9.39,9.01,107.59,12.58,5.51,0
05/14/2003,,4.28,9.38,9,107.3,12.58,5.51,0
05/13/2003,,4.27,9.39,9,107.47,12.58,5.51,0
05/12/2003,,4.23,9.4,9.02,107.71,12.58,5.51,0
05/09/2003,,4.27,9.4,9.01,107.63,12.58,5.51,0
05/08/2003,,4.27,9.4,9.01,107.64,12.58,5.51,0
05/07/2003,,4.34,9.39,9,107.36,12.58,5.51,0
05/06/2003,,4.4,9.39,8.99,107.24,12.58,5.51,0
05/05/2003,,4.4,9.39,8.99,107.24,12.7,5.51,0
05/02/2003,125.1,4.37,9.3,8.91,105.12,12.51,5.49,0
04/30/2003,,4.45,9.29,8.9,104.84,12.51,5.49,0
04/29/2003,,4.45,9.29,8.9,104.86,12.51,5.49,0
04/28/2003,,4.4,9.31,8.92,105.28,12.52,5.49,0
04/25/2003,,4.4,9.32,8.92,105.37,12.53,5.49,0
04/24/2003,,4.45,9.31,8.91,105.19,12.53,5.49,0
04/23/2003,,4.48,9.31,8.91,105.11,12.53,5.49,0
04/22/2003,,4.45,9.32,8.93,105.4,12.54,5.49,0
04/17/2003,,4.45,9.32,8.93,105.44,12.54,5.49,0
04/16/2003,,4.53,9.31,8.91,105.13,12.55,5.49,0
04/15/2003,,4.56,9.31,8.91,105.03,12.55,5.49,0
04/14/2003,,4.54,9.33,8.92,105.38,12.56,5.49,0
04/11/2003,,4.52,9.33,8.93,105.5,12.57,5.49,0
04/10/2003,,4.46,9.35,8.95,105.8,12.57,5.49,0
04/09/2003,,4.49,9.34,8.94,105.71,12.57,5.49,0
04/08/2003,,4.55,9.34,8.94,105.6,12.58,5.49,0
04/07/2003,,4.58,9.34,8.93,105.54,12.58,5.49,0
04/04/2003,,4.5,9.36,8.95,105.95,12.59,5.49,0
04/03/2003,,4.52,9.34,8.94,105.7,12.59,5.49,0
04/02/2003,,4.42,9.36,8.96,106.18,12.59,5.49,0
04/01/2003,,4.34,9.27,8.88,104.47,12.45,5.52,0
03/31/2003,,4.38,9.26,8.88,104.31,14.07,5.52,0
03/28/2003,,4.46,9.25,8.86,103.99,12.45,5.52,0
03/27/2003,,4.45,9.26,8.87,104.11,12.45,5.52,0
03/26/2003,,4.52,9.25,8.85,103.83,12.46,5.52,0
03/25/2003,,4.46,9.27,8.87,104.27,12.47,5.52,0
03/24/2003,,4.5,9.21,8.81,103.5,14.09,5.52,0
03/21/2003,,4.54,9.2,8.8,103.38,14.09,5.52,0
03/20/2003,,4.52,9.21,8.81,103.52,14.1,5.52,0
03/19/2003,,4.45,9.22,8.83,103.9,14.1,5.52,0
03/18/2003,,4.46,9.23,8.83,103.96,14.11,5.52,0
03/17/2003,,4.3,9.26,8.88,104.75,14.11,5.52,0
03/14/2003,,4.32,9.26,8.87,104.7,14.11,5.52,0
03/13/2003,,4.2,9.28,8.91,105.33,14.12,5.52,0
03/12/2003,,4.16,9.29,8.92,105.55,14.12,5.52,0
03/11/2003,,4.16,9.3,8.93,105.69,14.13,5.52,0
03/10/2003,,4.15,9.31,8.93,105.81,14.13,5.52,0
03/07/2003,,4.19,9.3,8.93,105.67,14.14,5.52,0
03/06/2003,,4.22,9.3,8.92,105.55,14.14,5.52,0
03/05/2003,,4.22,9.3,8.92,105.63,14.14,5.52,0
03/04/2003,,4.22,9.31,8.93,105.77,14.15,5.52,0
03/03/2003,,4.24,9.24,8.86,104.01,14.06,5.49,0
02/28/2003,,4.28,9.23,8.86,103.88,14.06,5.49,0
02/27/2003,,4.22,9.25,8.87,104.18,14.06,5.49,0
02/26/2003,,4.22,9.25,8.87,104.23,14.07,5.49,0
02/25/2003,,4.21,9.26,8.89,104.44,14.08,5.49,0
02/24/2003,,4.23,9.26,8.88,104.41,14.08,5.49,0
02/21/2003,,4.22,9.26,8.89,104.47,14.08,5.49,0
02/20/2003,,4.24,9.26,8.89,104.44,14.08,5.49,0
02/19/2003,,4.29,9.26,8.88,104.27,14.09,5.49,0
02/18/2003,,4.31,9.26,8.88,104.33,14.1,5.49,0
02/17/2003,,4.34,9.26,8.88,104.27,14.1,5.49,0
02/14/2003,,4.3,9.27,8.89,104.49,14.1,5.49,0
02/13/2003,,4.29,9.27,8.89,104.58,14.11,5.49,0
02/12/2003,,4.31,9.27,8.89,104.55,14.11,5.49,0
02/11/2003,,4.39,9.27,8.88,104.31,14.12,5.49,0
02/10/2003,,4.34,9.28,8.89,104.59,14.12,5.49,0
02/07/2003,,4.35,9.28,8.89,104.61,14.12,5.49,0
02/06/2003,,4.39,9.28,8.89,104.49,14.13,5.49,0
02/05/2003,,4.32,9.29,8.91,104.85,14.13,5.49,0
02/04/2003,,4.34,9.3,8.91,104.9,14.14,5.49,0
02/03/2003,,4.44,9.43,9.02,108.1,12.77,5.55,0
01/31/2003,,4.38,9.44,9.04,108.43,12.77,5.55,0
01/30/2003,,4.41,9.44,9.04,108.36,12.78,5.55,0
01/29/2003,,4.33,9.45,9.06,108.81,12.78,5.55,0
01/28/2003,,4.37,9.41,9.02,108.19,12.79,5.55,0
01/27/2003,,4.32,9.42,9.03,108.48,12.79,5.55,0
01/24/2003,,4.38,9.41,9.02,108.21,12.79,5.55,0
01/23/2003,,4.44,9.4,9,107.97,12.8,5.55,0
01/22/2003,,4.43,9.41,9.01,108.09,12.8,5.55,0
01/21/2003,,4.46,9.41,9.01,108.07,12.81,5.55,0
01/20/2003,,4.52,9.4,9,107.84,12.81,5.55,0
01/17/2003,,4.53,9.41,9,107.85,12.81,5.55,0
01/16/2003,,4.56,9.4,8.99,107.73,12.82,5.55,0
01/15/2003,,4.58,9.4,8.99,107.69,12.82,5.55,0
01/14/2003,,4.61,9.4,8.99,107.72,12.83,5.55,0
01/13/2003,,4.62,9.4,8.99,107.69,12.83,5.55,0
01/10/2003,,4.58,9.42,9,107.97,12.83,5.55,0
01/09/2003,,4.56,9.42,9.01,108.11,12.83,5.55,0
01/08/2003,,4.56,9.42,9.01,108.11,12.83,5.55,0
01/07/2003,,4.66,9.39,8.97,107.59,12.85,5.55,0
01/06/2003,,4.69,9.39,8.97,107.48,12.85,5.55,0
01/03/2003,,4.66,9.39,8.97,107.59,12.85,5.55,0
01/02/2003,,4.53,9.09,8.7,101,12.27,5.51,0
12/31/2002,,4.52,9.09,8.7,101.09,12.27,5.51,0
12/30/2002,,4.5,9.1,8.71,101.29,12.28,5.51,0
12/27/2002,,4.57,9.1,8.7,101.07,12.28,5.51,0
12/26/2002,,4.57,9.1,8.7,101.14,12.29,5.51,0
12/24/2002,,4.57,9.1,8.7,101.07,12.28,5.51,0
12/23/2002,,4.58,9.1,8.7,101.14,12.29,5.51,0
12/20/2002,,4.58,9.11,8.71,101.29,12.3,5.51,0
12/19/2002,,4.59,9.12,8.72,101.38,12.31,5.51,0
12/18/2002,,4.62,9.12,8.71,101.33,12.31,5.51,0
12/17/2002,,4.65,9.12,8.71,101.32,12.32,5.51,0
12/16/2002,,4.61,9.13,8.73,101.54,12.32,5.51,0
12/13/2002,,4.59,9.13,8.73,101.66,12.32,5.51,0
12/12/2002,,4.65,9.13,8.72,101.46,12.33,5.51,0
12/11/2002,,4.69,9.12,8.71,101.33,12.33,5.51,0
12/10/2002,,4.69,9.13,8.72,101.49,12.34,5.51,0
12/09/2002,,4.71,9.13,8.72,101.44,12.34,5.51,0
12/06/2002,,4.76,9.13,8.71,101.3,12.35,5.51,0
12/05/2002,,4.76,9.13,8.71,101.3,12.35,5.51,0
12/04/2002,,4.77,9.13,8.71,101.31,12.35,5.51,0
12/03/2002,,4.82,9.13,8.71,101.25,12.36,5.51,0
12/02/2002,,4.78,8.79,8.38,94.73,14.02,6.04,0
11/29/2002,,4.81,8.78,8.38,94.65,14.02,6.04,0
11/28/2002,,4.82,8.78,8.38,94.64,14.03,6.04,0
11/27/2002,,4.77,8.8,8.4,94.93,14.03,6.04,0
11/26/2002,,4.83,8.79,8.39,94.82,14.04,6.04,0
11/25/2002,,4.83,8.8,8.39,94.84,14.04,6.04,0
11/22/2002,,4.8,8.8,8.4,95,14.05,6.04,0
11/21/2002,,4.75,8.81,8.41,95.24,14.05,6.04,0
11/20/2002,,4.75,8.82,8.42,95.29,14.05,6.04,0
11/19/2002,,4.76,8.82,8.42,95.4,14.06,6.04,0
11/18/2002,,4.78,8.82,8.42,95.36,14.07,6.04,0
11/15/2002,,4.77,8.83,8.43,95.45,14.07,6.04,0
11/14/2002,,4.71,8.84,8.44,95.75,14.07,6.04,0
11/13/2002,,4.72,8.84,8.44,95.78,14.07,6.04,0
11/12/2002,,4.73,8.85,8.45,95.87,14.08,6.04,0
11/11/2002,,4.76,8.85,8.44,95.77,14.09,6.04,0
11/08/2002,,4.82,8.84,8.43,95.6,14.09,6.04,0
11/07/2002,,4.82,8.78,8.37,94.24,13.57,6.06,0
11/06/2002,,4.82,8.78,8.37,94.24,13.57,6.06,0
11/05/2002,,4.82,8.78,8.37,94.24,13.57,6.06,0
11/04/2002,,4.82,8.78,8.37,94.24,13.57,6.06,0
11/01/2002,,4.82,8.78,8.37,94.24,13.57,6.06,0
10/31/2002,,4.86,8.77,8.37,94.11,13.57,6.06,0
10/30/2002,,4.83,8.78,8.38,94.31,13.57,6.06,0
10/29/2002,,4.87,8.78,8.37,94.25,13.58,6.06,0
10/28/2002,,4.9,8.78,8.37,94.2,13.58,6.06,0
10/25/2002,,4.94,8.78,8.36,94.09,13.59,6.06,0
10/24/2002,,4.92,8.78,8.37,94.19,13.59,6.06,0
10/23/2002,,4.95,8.78,8.37,94.13,13.59,6.06,0
10/22/2002,,4.92,8.8,8.38,94.47,13.6,6.06,0
10/21/2002,,4.87,8.75,8.34,94.01,13.61,6.06,0
10/18/2002,,4.78,8.78,8.37,94.51,13.62,6.06,0
10/17/2002,,4.78,8.79,8.4,94.51,13.62,6.06,0
10/16/2002,,4.74,8.81,8.39,94.48,13.62,6.06,0
10/15/2002,,4.8,8.78,8.37,94.54,13.62,6.06,0
10/14/2002,,4.7,8.8,8.4,95.06,13.63,6.06,0
10/11/2002,,4.7,8.8,8.4,95.06,13.63,6.06,0
10/10/2002,,4.64,8.81,8.42,95.34,13.63,6.06,0
10/09/2002,,4.65,8.81,8.42,95.35,13.64,6.06,0
10/08/2002,,4.67,8.82,8.42,95.4,13.65,6.06,0
10/07/2002,,4.67,8.82,8.43,95.44,13.65,6.06,0
10/04/2002,,4.71,8.82,8.42,95.35,13.65,6.06,0
10/03/2002,,4.71,8.82,8.42,95.39,13.65,6.06,0
10/02/2002,,4.67,8.83,8.43,95.55,13.66,6.06,0
10/01/2002,,4.62,8.74,8.35,93.79,13.04,6.2,0
09/30/2002,,4.64,8.74,8.35,93.78,13.05,6.2,0
09/27/2002,,4.66,8.74,8.35,93.75,13.05,6.2,0
09/26/2002,,4.66,8.74,8.35,93.8,13.05,6.2,0
09/25/2002,,4.62,8.75,8.36,93.99,13.06,6.2,0
09/24/2002,,4.63,8.75,8.37,94.1,13.07,6.2,0
09/23/2002,,4.67,8.75,8.36,94.01,13.07,6.2,0
09/20/2002,,4.65,8.76,8.37,94.09,13.07,6.2,0
09/19/2002,,4.65,8.76,8.37,94.16,13.07,6.2,0
09/18/2002,,4.66,8.76,8.37,94.17,13.08,6.2,0
09/17/2002,,4.71,8.75,8.36,94.01,13.09,6.2,0
09/16/2002,,4.73,8.75,8.35,93.96,13.09,6.2,0
09/13/2002,,4.75,8.75,8.35,93.92,13.09,6.2,0
09/12/2002,,4.84,8.74,8.33,93.61,13.1,6.2,0
09/11/2002,,4.79,8.75,8.35,93.87,13.1,6.2,0
09/10/2002,,4.76,8.76,8.36,94.08,13.11,6.2,0
09/09/2002,,4.74,8.76,8.37,94.27,13.11,6.2,0
09/06/2002,,4.72,8.77,8.38,94.35,13.11,6.2,0
09/05/2002,,4.75,8.77,8.37,94.28,13.12,6.2,0
09/04/2002,,4.74,8.77,8.38,94.35,13.12,6.2,0
09/03/2002,,4.82,8.77,8.37,94.19,13.13,6.2,0
09/02/2002,,4.86,8.77,8.36,94.09,13.13,6.2,0
08/30/2002,,4.87,8.77,8.36,94.1,13.13,6.2,0
08/29/2002,,4.87,8.77,8.37,94.15,13.14,6.2,0
08/28/2002,,4.93,8.76,8.35,93.93,13.14,6.2,0
08/27/2002,,4.95,8.77,8.36,94.02,13.15,6.2,0
08/26/2002,,4.96,8.77,8.36,94.02,13.15,6.2,0
08/23/2002,,4.96,8.78,8.36,94.04,13.16,6.2,0
08/22/2002,,4.97,8.78,8.36,94.06,13.16,6.2,0
08/21/2002,,4.87,8.79,8.38,94.51,13.16,6.2,0
08/20/2002,,4.86,8.81,8.4,94.72,12,6.2,0
08/19/2002,,4.86,8.81,8.4,94.72,12,6.2,0
08/16/2002,,4.87,8.81,8.4,94.76,12.01,6.2,0
08/15/2002,,4.79,8.82,8.42,95.12,12.01,6.2,0
08/14/2002,,4.79,8.82,8.42,95.14,12.01,6.2,0
08/13/2002,,4.83,8.83,8.42,95.12,12.02,6.2,0
08/12/2002,,4.86,8.83,8.42,95.05,12.02,6.2,0
08/09/2002,,4.9,8.82,8.41,94.93,12.03,6.2,0
08/08/2002,,4.89,8.83,8.41,95.02,12.03,6.2,0
08/07/2002,,4.95,8.82,8.4,94.81,12.03,6.2,0
08/06/2002,,4.91,8.83,8.42,95.07,12.04,6.2,0
08/05/2002,,4.94,8.83,8.41,95.01,12.04,6.2,0
08/02/2002,,5.01,8.82,8.4,94.8,12.05,6.2,0
08/01/2002,,5.03,8.67,8.26,91.42,11.81,6.28,0
07/31/2002,,5.1,8.67,8.25,91.19,11.81,6.28,0
07/30/2002,,5.09,8.68,8.25,91.35,11.82,6.28,0
07/29/2002,,5.02,8.69,8.27,91.66,11.82,6.28,0
07/26/2002,,5.01,8.69,8.28,91.77,11.82,6.28,0
07/25/2002,,5.01,8.7,8.28,91.82,11.83,6.28,0
07/24/2002,,5.06,8.64,8.23,91.15,11.83,6.28,0
07/23/2002,,5.08,8.65,8.23,91.19,11.84,6.28,0
07/22/2002,,5.09,8.65,8.23,91.22,11.84,6.28,0
07/19/2002,,5.13,8.63,8.21,90.92,11.84,6.28,0
07/18/2002,,5.15,8.63,8.21,90.86,11.84,6.28,0
07/17/2002,,5.15,8.63,8.21,90.89,11.85,6.28,0
07/16/2002,,5.11,8.64,8.22,91.19,11.86,6.28,0
07/15/2002,,5.14,8.64,8.22,91.14,11.86,6.28,0
07/12/2002,,5.18,8.64,8.21,91.01,11.86,6.28,0
07/11/2002,,5.19,8.64,8.21,91.02,11.86,6.28,0
07/10/2002,,5.26,8.63,8.2,90.8,11.87,6.28,0
07/09/2002,,5.27,8.64,8.21,90.89,11.87,6.28,0
07/08/2002,,5.28,8.64,8.21,90.91,11.88,6.28,0
07/05/2002,,5.27,8.64,8.21,90.96,11.88,6.28,0
07/04/2002,,5.22,8.65,8.22,91.2,11.88,6.28,0
07/03/2002,,5.19,8.66,8.24,91.41,11.89,6.28,0
07/02/2002,,5.23,8.67,8.23,91.38,11.89,6.28,0
07/01/2002,,5.21,8.57,8.15,89.12,11.7,6.19,0
06/28/2002,,5.19,8.58,8.15,89.22,11.74,6.19,0
06/27/2002,,5.16,8.58,8.16,89.37,11.74,6.19,0
06/26/2002,,5.18,8.58,8.16,89.33,11.74,6.19,0
06/25/2002,,5.2,8.59,8.16,89.42,11.75,6.19,0
06/24/2002,,5.21,8.59,8.16,89.42,11.75,6.19,0
06/21/2002,,5.21,8.59,8.17,89.46,11.76,6.19,0
06/20/2002,,5.19,8.6,8.17,89.56,11.76,6.19,0
06/19/2002,,5.22,8.6,8.17,89.5,11.76,6.19,0
06/18/2002,,5.25,8.6,8.17,89.52,11.77,6.19,0
06/17/2002,,5.25,8.6,8.17,89.58,11.77,6.19,0
06/14/2002,,5.27,8.58,8.15,89.33,11.78,6.19,0
06/13/2002,,5.34,8.57,8.14,89.08,11.78,6.19,0
06/12/2002,,5.36,8.57,8.14,89.06,11.78,6.19,0
06/11/2002,,5.37,8.58,8.14,89.17,11.79,6.19,0
06/10/2002,,5.38,8.58,8.15,89.18,11.79,6.19,0
06/07/2002,,5.36,8.59,8.15,89.29,11.79,6.19,0
06/06/2002,,5.39,8.59,8.15,89.23,11.8,6.19,0
06/05/2002,,5.38,8.59,8.15,89.31,11.8,6.19,0
06/04/2002,,5.38,8.6,8.16,89.44,11.81,6.19,0
06/03/2002,,5.42,8.58,8.14,89.09,11.79,6.22,0
05/31/2002,,5.37,8.59,8.15,89.29,11.79,6.22,0
05/30/2002,,5.38,8.59,8.15,89.32,11.79,6.22,0
05/29/2002,,5.41,8.59,8.15,89.25,11.8,6.22,0
05/28/2002,,5.44,8.59,8.15,89.27,11.8,6.22,0
05/27/2002,,5.41,8.6,8.15,89.42,11.81,6.22,0
05/24/2002,,5.38,8.6,8.16,89.57,11.81,6.22,0
05/23/2002,,5.41,8.6,8.16,89.52,11.81,6.22,0
05/22/2002,,5.41,8.6,8.16,89.55,11.81,6.22,0
05/21/2002,,5.44,8.61,8.16,89.57,11.82,6.22,0
05/20/2002,,5.48,8.6,8.16,89.46,11.83,6.22,0
05/17/2002,,5.48,8.61,8.16,89.53,11.83,6.22,0
05/16/2002,,5.49,8.61,8.16,89.53,11.83,6.22,0
05/15/2002,,5.5,8.61,8.16,89.51,11.83,6.22,0
05/14/2002,,5.47,8.62,8.18,89.79,11.84,6.22,0
05/13/2002,,5.45,8.63,8.18,89.92,11.84,6.22,0
05/10/2002,,5.44,8.63,8.19,89.99,11.85,6.22,0
05/09/2002,,0,0,0,0,0,0,0
05/08/2002,,5.38,8.65,8.21,90.28,11.85,6.22,0
05/07/2002,,5.36,8.66,8.22,90.53,11.86,6.22,0
05/06/2002,,5.36,8.66,8.22,90.55,11.86,6.22,0
05/03/2002,,5.41,8.66,8.21,90.41,11.87,6.22,0
05/02/2002,,5.4,8.67,8.22,90.63,11.88,6.2,0
04/30/2002,,5.4,8.67,8.22,90.67,11.88,6.2,0
04/29/2002,,5.37,8.68,8.24,90.9,11.89,6.2,0
04/26/2002,,5.38,8.68,8.24,90.9,11.89,6.2,0
04/25/2002,,5.4,8.69,8.24,90.95,11.9,6.2,0
04/24/2002,,5.46,8.68,8.23,90.75,11.9,6.2,0
04/23/2002,,5.43,8.69,8.24,90.98,11.91,6.2,0
04/22/2002,,5.47,8.69,8.24,90.9,11.91,6.2,0
04/19/2002,,5.47,8.69,8.24,90.92,11.92,6.2,0
04/18/2002,,5.47,8.69,8.24,90.97,11.92,6.2,0
04/17/2002,,5.46,8.7,8.25,91.08,11.92,6.2,0
04/16/2002,,5.41,8.71,8.27,91.41,11.93,6.2,0
04/15/2002,,5.41,8.72,8.27,91.43,11.93,6.2,0
04/12/2002,,5.43,8.71,8.26,91.37,11.98,6.2,0
04/11/2002,,5.46,8.71,8.26,91.32,11.98,6.2,0
04/10/2002,,5.43,8.72,8.27,91.45,11.98,6.2,0
04/09/2002,,5.45,8.72,8.27,91.52,11.99,6.2,0
04/08/2002,,5.4,8.73,8.29,91.76,11.99,6.2,0
04/05/2002,,5.41,8.73,8.28,91.75,12,6.2,0
04/04/2002,,5.45,8.73,8.28,91.66,12,6.2,0
04/03/2002,,5.49,8.71,8.26,91.33,11.98,6.2,0
04/02/2002,,5.5,8.75,8.29,92.39,12.08,6.28,0
03/29/2002,,0,0,0,0,0,0,0
03/28/2002,,5.48,8.76,8.3,92.54,12.08,6.28,0
03/27/2002,,5.48,8.76,8.31,92.59,12.08,6.28,0
03/26/2002,,5.52,8.76,8.3,92.46,12.09,6.28,0
03/25/2002,,5.52,8.77,8.31,92.7,12.1,6.28,0
03/22/2002,,5.49,8.71,8.26,92.11,12.1,6.28,0
03/21/2002,,5.48,8.72,8.26,92.21,12.1,6.28,0
03/20/2002,,5.44,8.72,8.27,92.42,12.11,6.28,0
03/19/2002,,5.45,8.73,8.28,92.55,12.12,6.28,0
03/18/2002,,5.47,8.73,8.28,92.48,12.12,6.28,0
03/15/2002,,5.49,8.73,8.28,92.45,12.12,6.28,0
03/14/2002,,5.46,8.74,8.29,92.64,12.12,6.28,0
03/13/2002,,5.45,8.74,8.29,92.69,12.13,6.28,0
03/12/2002,,5.42,8.76,8.3,92.95,12.13,6.28,0
03/11/2002,,5.43,8.76,8.31,92.98,12.14,6.28,0
03/08/2002,,5.44,8.76,8.31,92.99,12.14,6.28,0
03/07/2002,,5.42,8.76,8.31,93.1,12.14,6.28,0
03/06/2002,,5.37,8.77,8.33,93.35,12.15,6.28,0
03/05/2002,,5.33,8.79,8.34,93.64,12.15,6.28,0
03/04/2002,,5.31,8.8,8.35,93.77,12.16,6.28,0
03/01/2002,,5.24,8.83,8.39,94.75,12.16,6.26,0
02/28/2002,,5.26,8.83,8.39,94.71,12.16,6.26,0
02/27/2002,,5.28,8.82,8.38,94.66,12.16,6.26,0
02/26/2002,,5.26,8.84,8.39,94.88,12.17,6.26,0
02/25/2002,,5.22,8.85,8.41,95.1,12.17,6.26,0
02/22/2002,,5.26,8.84,8.4,94.99,12.18,6.26,0
02/21/2002,,5.26,8.85,8.4,95.04,12.18,6.26,0
02/20/2002,,5.26,8.85,8.41,95.09,12.18,6.26,0
02/19/2002,,5.2,8.87,8.43,95.44,12.19,6.26,0
02/18/2002,,5.21,8.87,8.43,95.46,12.19,6.26,0
02/15/2002,,5.25,8.86,8.42,95.36,12.19,6.26,0
02/14/2002,,5.28,8.86,8.42,95.28,12.2,6.26,0
02/13/2002,,5.28,8.86,8.42,95.33,12.2,6.26,0
02/12/2002,,5.25,8.88,8.43,95.59,12.21,6.26,0
02/11/2002,,5.24,8.88,8.44,95.68,12.21,6.26,0
02/08/2002,,5.25,8.88,8.44,95.66,12.21,6.26,0
02/07/2002,,5.17,8.9,8.46,96.09,12.22,6.26,0
02/06/2002,,5.12,8.91,8.48,96.32,12.22,6.26,0
02/05/2002,,5.12,8.92,8.48,96.46,12.23,6.26,0
02/04/2002,,5.16,8.91,8.48,96.32,12.23,6.26,0
02/01/2002,,5.24,8.92,8.47,96.44,12.28,6.33,0
01/31/2002,,5.24,8.92,8.47,96.44,12.28,6.33,0
01/30/2002,,5.23,8.92,8.48,96.51,12.28,6.33,0
01/29/2002,,5.28,8.92,8.48,96.46,12.29,6.33,0
01/28/2002,,5.3,8.91,8.46,96.3,12.29,6.33,0
01/25/2002,,5.21,8.86,8.42,96.06,12.3,6.33,0
01/24/2002,,5.14,8.87,8.44,96.41,12.3,6.33,0
01/23/2002,,5.17,8.87,8.44,96.35,12.3,6.33,0
01/22/2002,,5.13,8.89,8.45,96.66,12.31,6.33,0
01/21/2002,,5.14,8.89,8.45,96.65,12.31,6.33,0
01/18/2002,,5.14,8.89,8.46,96.71,12.32,6.33,0
01/17/2002,,5.09,8.9,8.47,96.97,12.32,6.33,0
01/16/2002,,5.07,8.91,8.48,97.09,12.32,6.33,0
01/15/2002,,5.07,8.92,8.49,97.21,12.33,6.33,0
01/14/2002,,5.1,8.91,8.48,97.13,12.33,6.33,0
01/11/2002,,5.15,8.91,8.47,96.98,12.34,6.33,0
01/10/2002,,5.19,8.9,8.46,96.85,12.34,6.33,0
01/09/2002,,5.15,8.91,8.48,97.05,12.34,6.33,0
01/08/2002,,5.12,8.93,8.49,97.34,12.35,6.33,0
01/07/2002,,5.22,8.88,8.44,96.64,12.35,6.33,0
01/04/2002,,5.21,8.89,8.45,96.75,12.35,6.33,0
01/03/2002,,5.25,8.89,8.44,96.63,12.36,6.33,0
01/02/2002,,5.26,8.88,8.44,96.52,12.37,6.38,0
12/28/2001,,5.25,8.89,8.45,96.77,12.38,6.38,0
12/27/2001,,5.18,8.91,8.47,97.11,12.39,6.38,0
12/24/2001,,5.16,8.92,8.48,97.3,12.39,6.38,0
12/21/2001,,5.12,8.93,8.5,97.61,12.4,6.38,0
12/20/2001,,5.08,8.94,8.51,97.81,12.4,6.38,0
12/19/2001,,5.11,8.9,8.47,97.41,12.41,6.38,0
12/18/2001,,5.15,8.83,8.4,96.72,12.42,6.38,0
12/17/2001,,5.08,8.85,8.42,97.09,12.42,6.38,0
12/14/2001,,5.07,8.85,8.43,97.18,12.42,6.38,0
12/13/2001,,5.05,8.86,8.43,97.32,12.43,6.38,0
12/12/2001,,5.12,8.85,8.42,97.09,12.43,6.38,0
12/11/2001,,5.15,8.85,8.42,97.09,12.44,6.38,0
12/10/2001,,5.19,8.85,8.41,96.95,12.44,6.38,0
12/07/2001,,5.12,8.86,8.43,97.3,12.44,6.38,0
12/06/2001,,0,0,0,0,0,0,0
12/05/2001,,4.92,8.91,8.49,98.29,12.45,6.38,0
12/04/2001,,4.93,8.91,8.49,98.39,12.46,6.38,0
12/03/2001,,4.95,8.97,8.55,99.76,12.59,6.44,0
11/30/2001,,4.99,8.96,8.54,99.6,12.59,6.44,0
11/29/2001,,5.05,8.96,8.53,99.39,12.59,6.44,0
11/28/2001,,5.08,8.95,8.52,99.3,12.6,6.44,0
11/27/2001,,5.01,8.97,8.55,99.74,12.6,6.44,0
11/26/2001,,5.01,8.98,8.55,99.77,12.61,6.44,0
11/23/2001,,5.02,8.98,8.55,99.76,12.61,6.44,0
11/22/2001,,0,0,0,0,0,0,0
11/21/2001,,4.96,8.99,8.57,100.13,12.62,6.44,0
11/20/2001,,4.94,9.01,8.58,100.38,12.62,6.44,0
11/19/2001,,5.02,8.99,8.56,100.06,12.63,6.44,0
11/16/2001,,4.98,9,8.58,100.28,12.63,6.44,0
11/15/2001,,4.95,9.01,8.59,100.49,12.63,6.44,0
11/14/2001,,4.86,9.03,8.61,100.92,12.63,6.44,0
11/13/2001,,4.79,9.05,8.64,101.39,12.64,6.44,0
11/12/2001,,4.79,9.05,8.64,101.42,12.65,6.44,0
11/09/2001,,4.76,9.06,8.65,101.61,12.65,6.44,0
11/08/2001,,4.73,9.07,8.66,101.82,12.65,6.44,0
11/07/2001,,4.78,9.07,8.65,101.63,12.65,6.44,0
11/06/2001,,4.77,9.08,8.66,101.82,12.66,6.44,0
11/05/2001,,4.78,9.08,8.66,101.8,12.66,6.44,0
11/02/2001,,4.72,9.09,8.68,102.11,12.67,6.44,0
11/01/2001,,4.83,9.07,8.65,101.61,12.67,6.45,0
10/31/2001,,4.87,9.06,8.64,101.47,12.67,6.45,0
10/30/2001,,4.91,9.07,8.64,101.46,12.68,6.45,0
10/29/2001,,4.94,9.06,8.64,101.37,12.68,6.45,0
10/26/2001,,4.95,9.06,8.64,101.35,12.69,6.45,0
10/25/2001,,5.02,9.05,8.62,101.1,12.69,6.45,0
10/24/2001,,5.06,9.05,8.61,100.96,12.69,6.45,0
10/23/2001,,5.07,9.06,8.62,101.04,12.7,6.45,0
10/22/2001,,5.09,9.05,8.62,101,12.7,6.45,0
10/19/2001,,5.06,8.99,8.56,100.29,12.71,6.45,0
10/18/2001,,5.09,8.99,8.56,100.2,12.71,6.45,0
10/17/2001,,5.11,8.99,8.55,100.16,12.71,6.45,0
10/16/2001,,5.12,9,8.56,100.26,12.72,6.45,0
10/15/2001,,5.14,8.99,8.56,100.2,12.72,6.45,0
10/12/2001,,5.17,8.99,8.55,100.12,12.72,6.45,0
10/11/2001,,5.15,9,8.56,100.24,12.73,6.45,0
10/10/2001,,5.18,9,8.55,100.14,12.73,6.45,0
10/09/2001,,5.16,9.01,8.57,100.39,12.74,6.45,0
10/08/2001,,5.12,9.02,8.58,100.62,12.74,6.45,0
10/05/2001,,5.14,9.02,8.58,100.57,12.74,6.45,0
10/04/2001,,5.12,9.02,8.58,100.69,12.75,6.45,0
10/03/2001,,5.16,9.02,8.58,100.59,12.76,6.45,0
10/02/2001,,5.23,9.01,8.57,100.39,12.76,6.45,0
10/01/2001,,5.25,8.64,8.21,91.84,12.11,6.6,0
09/28/2001,,5.23,8.65,8.22,91.98,12.11,6.6,0
09/27/2001,,5.25,8.65,8.22,91.95,12.12,6.6,0
09/26/2001,,5.31,8.64,8.21,91.74,12.12,6.6,0
09/25/2001,,5.36,8.64,8.2,91.67,12.13,6.6,0
09/24/2001,,5.39,8.64,8.2,91.6,12.13,6.6,0
09/21/2001,,5.35,8.65,8.21,91.81,12.13,6.6,0
09/20/2001,,5.34,8.66,8.22,91.9,12.14,6.6,0
09/19/2001,,5.33,8.66,8.22,91.96,12.14,6.6,0
09/18/2001,,5.31,8.67,8.23,92.2,12.18,6.6,0
09/17/2001,,5.29,8.68,8.24,92.32,12.18,6.6,0
09/14/2001,,5.31,8.68,8.24,92.3,12.18,6.6,0
09/13/2001,,5.32,8.68,8.24,92.31,12.19,6.6,0
09/12/2001,,5.26,8.67,8.24,92.36,12.16,6.6,0
09/11/2001,,5.32,8.67,8.23,92.25,12.17,6.6,0
09/10/2001,,5.26,8.68,8.25,92.53,12.17,6.6,0
09/07/2001,,5.31,8.67,8.24,92.4,12.17,6.6,0
09/06/2001,,5.35,8.67,8.23,92.26,12.17,6.6,0
09/05/2001,,5.36,8.67,8.23,92.29,12.18,6.6,0
09/04/2001,,5.26,8.7,8.26,92.84,12.19,6.6,0
09/03/2001,,5.23,8.62,8.2,91.18,12.01,6.46,0
08/31/2001,,5.21,8.63,8.2,91.32,12.01,6.46,0
08/30/2001,,5.25,8.63,8.2,91.21,12.01,6.46,0
08/29/2001,,5.25,8.63,8.2,91.24,12.02,6.46,0
08/28/2001,,5.33,8.63,8.19,91.17,12.02,6.46,0
08/27/2001,,5.33,8.63,8.19,91.12,12.03,6.46,0
08/24/2001,,5.3,8.64,8.2,91.29,12.03,6.46,0
08/23/2001,,5.29,8.64,8.2,91.35,12.03,6.46,0
08/22/2001,,5.28,8.64,8.21,91.46,12.03,6.46,0
08/21/2001,,5.24,8.66,8.23,91.76,12.04,6.46,0
08/20/2001,,5.22,8.67,8.24,91.89,12.05,6.46,0
08/17/2001,,5.25,8.66,8.23,91.8,12.05,6.46,0
08/16/2001,,5.27,8.66,8.23,91.77,12.05,6.46,0
08/15/2001,,5.28,8.66,8.23,91.75,12.05,6.46,0
08/14/2001,,5.27,8.67,8.24,91.96,12.06,6.46,0
08/13/2001,,5.26,8.68,8.24,92.03,12.06,6.46,0
08/10/2001,,5.29,8.68,8.24,91.96,12.07,6.46,0
08/09/2001,,5.31,8.67,8.24,91.91,12.07,6.46,0
08/08/2001,,5.35,8.67,8.23,91.8,12.07,6.46,0
08/07/2001,,5.34,8.68,8.24,92,12.08,6.46,0
08/06/2001,,5.34,8.68,8.24,92.04,12.08,6.46,0
08/03/2001,,5.37,8.68,8.24,91.97,12.09,6.46,0
08/02/2001,,5.34,8.69,8.25,92.11,12.09,6.46,0
08/01/2001,,5.31,8.63,8.19,90.34,11.88,6.34,0
07/31/2001,,5.31,8.63,8.2,90.46,11.89,6.34,0
07/30/2001,,5.33,8.63,8.2,90.44,11.89,6.34,0
07/27/2001,,5.37,8.63,8.19,90.35,11.89,6.34,0
07/26/2001,,5.4,8.6,8.16,89.97,11.9,6.34,0
07/25/2001,,5.39,8.6,8.16,90.08,11.9,6.34,0
07/24/2001,,5.37,8.56,8.13,89.7,11.91,6.34,0
07/23/2001,,5.38,8.56,8.13,89.7,11.91,6.34,0
07/20/2001,,5.4,8.56,8.13,89.7,11.91,6.34,0
07/19/2001,,5.41,8.56,8.12,89.67,11.91,6.34,0
07/18/2001,,5.45,8.56,8.12,89.57,11.92,6.34,0
07/17/2001,,5.46,8.57,8.12,89.67,11.92,6.34,0
07/16/2001,,5.49,8.57,8.12,89.58,11.93,6.34,0
07/13/2001,,5.49,8.57,8.12,89.65,11.93,6.34,0
07/12/2001,,5.5,8.57,8.12,89.66,11.93,6.34,0
07/11/2001,,5.5,8.57,8.13,89.7,11.94,6.34,0
07/10/2001,,5.53,8.58,8.13,89.72,11.94,6.34,0
07/09/2001,,5.51,8.58,8.13,89.85,11.95,6.34,0
07/06/2001,,5.53,8.58,8.13,89.79,11.95,6.34,0
07/05/2001,,5.55,8.58,8.13,89.75,11.95,6.34,0
07/04/2001,,5.56,8.58,8.13,89.77,11.95,6.34,0
07/03/2001,,5.51,8.6,8.15,90.08,11.96,6.34,0
07/02/2001,,5.51,8.37,7.93,84.95,11.52,6.17,0
06/29/2001,,5.45,8.38,7.94,85.19,11.52,6.17,0
06/28/2001,,5.37,8.39,7.96,85.52,11.52,6.17,0
06/27/2001,,5.4,8.39,7.96,85.48,11.52,6.17,0
06/26/2001,,5.36,8.4,7.98,85.74,11.53,6.17,0
06/25/2001,,5.33,8.41,7.99,85.91,11.54,6.17,0
06/22/2001,,5.36,8.41,7.98,85.83,11.54,6.17,0
06/21/2001,,5.38,8.41,7.98,85.79,11.54,6.17,0
06/20/2001,,5.41,8.41,7.98,85.76,11.54,6.17,0
06/19/2001,,5.4,8.42,7.99,85.89,11.55,6.17,0
06/18/2001,,5.4,8.42,7.99,85.94,11.55,6.17,0
06/15/2001,,5.4,8.42,7.99,86,11.56,6.17,0
06/14/2001,,5.45,8.42,7.98,85.88,11.56,6.17,0
06/13/2001,,5.47,8.42,7.98,85.84,11.56,6.17,0
06/12/2001,,5.47,8.43,7.99,85.98,11.57,6.17,0
06/11/2001,,5.46,8.43,7.99,86.06,11.57,6.17,0
06/08/2001,,5.5,8.43,7.99,85.96,11.58,6.17,0
06/07/2001,,5.46,8.44,8,86.12,11.58,6.17,0
06/06/2001,,5.42,8.44,8.01,86.33,11.58,6.17,0
06/05/2001,,5.46,8.45,8.01,86.33,11.59,6.17,0
06/04/2001,,5.48,8.45,8.01,86.28,11.59,6.17,0
06/01/2001,,5.53,8.46,8.01,86.4,11.62,6.18,0
05/31/2001,,0,0,0,0,0,0,0
05/30/2001,,5.53,8.46,8.02,86.46,11.63,6.18,0
05/29/2001,,5.56,8.46,8.02,86.48,11.64,6.18,0
05/28/2001,,5.58,8.46,8.02,86.46,11.64,6.18,0
05/25/2001,,5.56,8.47,8.02,86.59,11.64,6.18,0
05/24/2001,,0,0,0,0,0,0,0
05/23/2001,,5.53,8.48,8.04,86.78,11.65,6.18,0
05/22/2001,,5.47,8.5,8.06,87.12,11.66,6.18,0
05/21/2001,,5.47,8.5,8.06,87.16,11.66,6.18,0
05/18/2001,,5.47,8.5,8.06,87.22,11.66,6.18,0
05/17/2001,,5.49,8.5,8.06,87.17,11.66,6.18,0
05/16/2001,,5.51,8.5,8.06,87.16,11.67,6.18,0
05/15/2001,,5.53,8.51,8.06,87.21,11.67,6.18,0
05/14/2001,,5.49,8.52,8.07,87.4,11.68,6.18,0
05/11/2001,,5.38,8.54,8.1,87.86,11.68,6.18,0
05/10/2001,,5.37,8.54,8.1,87.95,11.68,6.18,0
05/09/2001,,5.38,8.54,8.1,87.95,11.69,6.18,0
05/08/2001,,5.39,8.55,8.11,88.04,11.69,6.18,0
05/07/2001,,5.4,8.55,8.11,88.05,11.7,6.18,0
05/04/2001,,5.43,8.55,8.11,88.01,11.7,6.18,0
05/03/2001,,5.47,8.54,8.1,87.88,11.7,6.18,0
05/02/2001,,5.51,8.59,8.14,89.31,11.86,6.33,0
04/30/2001,,5.48,8.6,8.16,89.56,11.86,6.33,0
04/27/2001,,5.39,8.62,8.18,89.94,11.87,6.33,0
04/26/2001,,5.41,8.62,8.18,89.89,11.87,6.33,0
04/25/2001,,5.42,8.62,8.18,89.94,11.88,6.33,0
04/24/2001,,5.41,8.63,8.19,90.14,11.88,6.33,0
04/23/2001,,5.43,8.63,8.19,90.09,11.89,6.33,0
04/20/2001,,5.45,8.63,8.19,90.06,11.89,6.33,0
04/19/2001,,5.41,8.64,8.2,90.25,11.89,6.33,0
04/18/2001,,5.4,8.65,8.2,90.33,11.89,6.33,0
04/17/2001,,5.36,8.66,8.22,90.63,11.9,6.33,0
04/13/2001,,5.34,8.67,8.23,90.75,11.91,6.33,0
04/12/2001,,5.35,8.67,8.23,90.74,11.91,6.33,0
04/11/2001,,5.3,8.67,8.24,90.95,11.91,6.33,0
04/10/2001,,5.24,8.69,8.25,91.23,11.94,6.33,0
04/09/2001,,5.23,8.7,8.27,91.51,11.96,6.33,0
04/06/2001,,5.26,8.7,8.27,91.43,11.96,6.33,0
04/05/2001,,5.28,8.7,8.27,91.42,11.96,6.33,0
04/04/2001,,5.23,8.71,8.28,91.63,11.96,6.33,0
04/03/2001,,5.25,8.72,8.28,91.71,11.97,6.33,0
04/02/2001,,5.16,8.47,8.06,87.15,11.62,6.49,0
03/30/2001,,5.18,8.47,8.06,87.11,11.62,6.49,0
03/29/2001,,5.15,8.48,8.06,87.27,11.63,6.49,0
03/28/2001,,5.15,8.48,8.07,87.29,11.63,6.49,0
03/27/2001,,5.13,8.49,8.08,87.52,11.64,6.49,0
03/26/2001,,5.11,8.5,8.08,87.61,11.64,6.49,0
03/23/2001,,0,0,0,0,0,0,0
03/22/2001,,5.13,8.45,8.03,87.02,11.65,6.49,0
03/21/2001,,5.16,8.44,8.03,86.94,11.65,6.49,0
03/20/2001,,5.16,8.45,8.04,87.07,11.66,6.49,0
03/19/2001,,5.15,8.46,8.04,87.14,11.66,6.49,0
03/16/2001,,5.18,8.46,8.04,87.1,11.66,6.49,0
03/15/2001,,5.17,8.46,8.04,87.18,11.66,6.49,0
03/14/2001,,5.19,8.46,8.04,87.16,11.67,6.49,0
03/13/2001,,5.18,8.47,8.05,87.3,11.68,6.49,0
03/12/2001,,5.19,8.47,8.05,87.32,11.68,6.49,0
03/09/2001,,5.17,8.48,8.06,87.43,11.68,6.49,0
03/08/2001,,5.21,8.47,8.05,87.35,11.68,6.49,0
03/07/2001,,5.21,8.47,8.05,87.35,11.68,6.49,0
03/06/2001,,5.19,8.48,8.06,87.45,11.69,6.49,0
03/05/2001,,5.21,8.49,8.07,57.62,11.7,6.49,0
03/02/2001,,5.21,8.49,8.07,87.62,11.7,6.49,0
03/01/2001,,5.21,8.46,8.04,87.58,11.76,6.76,0
02/28/2001,,5.21,8.47,8.05,87.63,11.77,6.76,0
02/27/2001,,5.28,8.46,8.04,87.5,11.77,6.76,0
02/26/2001,,0,0,0,0,0,0,0
02/23/2001,,5.3,8.47,8.04,87.5,11.78,6.76,0
02/22/2001,,5.28,8.47,8.05,87.6,11.78,6.76,0
02/21/2001,,5.27,8.48,8.05,87.73,11.79,6.76,0
02/20/2001,,5.26,8.49,8.06,87.88,11.79,6.76,0
02/19/2001,,5.26,8.49,8.07,87.94,11.8,6.76,0
02/16/2001,,5.28,8.49,8.06,87.92,11.8,6.76,0
02/15/2001,,0,0,0,0,0,0,0
02/14/2001,,5.23,8.5,8.08,88.19,11.8,6.76,0
02/13/2001,,5.22,8.51,8.09,88.37,11.81,6.76,0
02/12/2001,,5.21,8.52,8.09,88.44,11.82,6.76,0
02/09/2001,,0,0,0,0,0,0,0
02/08/2001,,5.22,8.52,8.1,88.5,11.82,6.76,0
02/07/2001,,5.21,8.52,8.1,88.55,11.82,6.76,0
02/06/2001,,0,0,0,0,0,0,0
02/05/2001,,5.23,8.53,8.11,88.67,11.83,6.76,0
02/02/2001,,5.22,8.54,8.11,88.74,11.84,6.76,0
02/01/2001,,5.22,8.47,8.05,87.46,11.74,6.76,0
01/31/2001,,5.25,8.47,8.05,87.4,11.74,6.76,0
01/30/2001,,5.27,8.47,8.05,87.44,11.75,6.76,0
01/29/2001,,5.29,8.47,8.05,87.45,11.75,6.76,0
01/26/2001,,0,0,0,0,0,0,0
01/25/2001,,5.31,8.4,7.98,86.66,11.75,6.76,0
01/24/2001,,0,0,0,0,0,0,0
01/23/2001,,5.29,8.42,7.99,86.93,11.77,6.76,0
01/22/2001,,0,0,0,0,0,0,0
01/19/2001,,5.24,8.43,8.01,87.2,11.77,6.76,0
01/18/2001,,5.25,8.43,8.01,87.2,11.77,6.76,0
01/17/2001,,5.27,8.43,8.01,87.18,11.78,6.76,0
01/16/2001,,5.23,8.44,8.02,87.44,11.78,6.76,0
01/15/2001,,5.25,8.44,8.02,87.44,11.79,6.76,0
01/12/2001,,5.21,8.45,8.03,87.61,11.79,6.76,0
01/11/2001,,0,0,0,0,0,0,0
01/10/2001,,5.18,8.46,8.05,87.83,11.8,6.76,0
01/09/2001,,5.16,8.45,8.03,87.75,11.8,6.76,0
01/08/2001,,5.14,8.45,8.04,87.87,11.81,6.76,0
01/05/2001,,5.16,8.45,8.04,87.84,11.81,6.76,0
01/04/2001,,5.18,8.45,8.04,87.78,11.81,6.76,0
01/03/2001,,5.18,8.45,8.04,87.82,11.81,6.76,0
01/02/2001,,5.21,8.38,7.97,85.71,11.56,6.62,0
12/29/2000,,5.27,8.38,7.96,85.5,11.57,6.62,0
12/28/2000,,0,0,0,0,0,0,0
12/27/2000,,0,0,0,0,0,0,0
12/22/2000,,5.25,8.4,7.98,85.83,11.65,6.62,0
12/21/2000,,0,0,0,0,0,0,0
12/20/2000,,5.22,8.41,7.99,86.03,11.65,6.62,0
12/19/2000,,5.22,8.31,7.9,85.15,11.67,6.62,0
12/18/2000,,5.23,8.31,7.9,85.14,11.67,6.62,0
12/15/2000,,5.25,8.31,7.89,85.1,11.67,6.62,0
12/14/2000,,5.28,8.31,7.89,85.03,11.67,6.62,0
12/13/2000,,5.32,8.3,7.88,84.94,11.68,6.62,0
12/12/2000,,5.32,8.31,7.89,85.07,11.69,6.62,0
12/11/2000,,5.33,8.31,7.89,85.08,11.69,6.62,0
12/08/2000,,5.3,8.32,7.9,85.24,11.69,6.62,0
12/07/2000,,5.3,8.32,7.91,85.28,11.69,6.62,0
12/06/2000,,5.29,8.33,7.91,85.34,11.7,6.62,0
12/05/2000,,5.33,8.33,7.91,85.35,11.7,6.62,0
12/04/2000,,5.33,8.33,7.91,85.38,11.71,6.62,0
12/01/2000,,5.37,8.4,7.98,87.29,11.92,6.82,0
11/30/2000,,5.42,8.4,7.97,87.14,11.93,6.82,0
11/29/2000,,5.44,8.4,7.96,87.11,11.93,6.82,0
11/28/2000,,5.47,8.4,7.97,87.13,11.94,6.82,0
11/27/2000,,5.48,8.4,7.97,87.13,11.94,6.82,0
11/24/2000,,5.48,8.4,7.97,87.16,11.94,6.82,0
11/23/2000,,5.49,8.41,7.97,87.17,11.95,6.82,0
11/22/2000,,5.53,8.4,7.96,87.08,11.95,6.82,0
11/21/2000,,5.53,8.41,7.97,87.22,11.96,6.82,0
11/20/2000,,5.55,8.41,7.97,87.16,11.96,6.82,0
11/17/2000,,5.55,8.41,7.97,87.23,11.96,6.82,0
11/16/2000,,5.54,8.42,7.97,87.28,11.97,6.82,0
11/15/2000,,5.56,8.42,7.97,87.28,11.97,6.82,0
11/14/2000,,5.54,8.43,7.99,87.48,11.98,6.82,0
11/13/2000,,5.57,8.43,7.98,87.39,11.98,6.82,0
11/10/2000,,5.59,8.42,7.98,87.36,11.98,6.82,0
11/09/2000,,5.61,8.42,7.98,87.32,11.98,6.82,0
11/08/2000,,5.62,8.43,7.98,87.33,11.99,6.82,0
11/07/2000,,5.58,8.44,7.99,87.62,12,6.82,0
11/06/2000,,5.57,8.44,8,87.7,12,6.82,0
11/03/2000,,5.57,8.45,8,87.76,12,6.82,0
11/02/2000,,5.55,8.45,8.01,87.87,12,6.82,0
11/01/2000,,5.58,8.33,7.89,85.2,11.73,6.71,0
10/31/2000,,5.59,8.34,7.9,85.3,11.73,6.71,0
10/30/2000,,5.59,8.34,7.9,85.36,11.74,6.71,0
10/27/2000,,5.59,8.34,7.9,85.39,11.74,6.71,0
10/26/2000,,5.6,8.31,7.87,85.1,11.74,6.71,0
10/25/2000,,5.58,8.32,7.88,85.23,11.75,6.71,0
10/24/2000,,5.55,8.33,7.89,85.46,11.75,6.71,0
10/23/2000,,5.56,8.33,7.89,85.46,11.76,6.71,0
10/20/2000,,5.58,8.33,7.89,85.45,11.76,6.71,0
10/19/2000,,5.58,8.33,7.89,85.47,11.76,6.71,0
10/18/2000,,5.59,8.34,7.89,85.5,11.76,6.71,0
10/17/2000,,5.58,8.34,7.9,85.65,11.77,6.71,0
10/16/2000,,5.58,8.35,7.91,85.7,11.78,6.71,0
10/13/2000,,5.53,8.36,7.92,85.95,11.78,6.71,0
10/12/2000,,5.54,8.36,7.92,85.93,11.78,6.71,0
10/11/2000,,5.56,8.36,7.92,85.92,11.75,6.71,0
10/10/2000,,5.59,8.36,7.92,85.91,11.79,6.71,0
10/09/2000,,5.6,8.36,7.92,85.93,11.79,6.71,0
10/06/2000,,5.63,8.36,7.92,85.87,11.8,6.71,0
10/05/2000,,5.62,8.37,7.92,85.94,11.8,6.71,0
10/04/2000,,5.6,8.37,7.93,86.07,11.8,6.71,0
10/03/2000,,5.6,8.38,7.94,86.19,11.81,6.71,0
09/29/2000,,5.62,8.4,7.96,86.69,11.87,6.73,0
09/28/2000,,5.64,8.4,7.96,86.67,11.87,6.73,0
09/27/2000,,5.62,8.41,7.96,86.78,11.87,6.73,0
09/26/2000,,5.63,8.42,7.97,86.88,11.88,6.73,0
09/25/2000,,5.63,8.42,7.97,86.94,11.88,6.73,0
09/22/2000,,5.62,8.42,7.98,87,11.89,6.73,0
09/21/2000,,5.67,8.42,7.97,86.88,11.89,6.73,0
09/20/2000,,5.68,8.42,7.97,86.87,11.89,6.73,0
09/19/2000,,5.68,8.43,7.97,86.97,11.93,6.73,0
09/18/2000,,5.68,8.43,7.98,87.02,11.93,6.73,0
09/15/2000,,5.64,8.44,7.99,87.26,11.93,6.73,0
09/14/2000,,5.62,8.45,8,87.38,11.94,6.73,0
09/13/2000,,5.62,8.43,7.98,87.19,11.91,6.73,0
09/12/2000,,5.62,8.44,7.99,87.29,11.92,6.73,0
09/11/2000,,5.63,8.44,7.99,87.33,11.92,6.73,0
09/08/2000,,5.59,8.45,8,87.52,11.92,6.73,0
09/07/2000,,5.61,8.45,8,87.49,11.93,6.73,0
09/06/2000,,5.56,8.46,8.01,87.73,11.93,6.73,0
09/05/2000,,5.54,8.47,8.02,87.94,11.94,6.73,0
09/04/2000,,5.55,8.47,8.03,87.97,11.94,6.73,0
09/01/2000,,5.61,8.38,7.94,85.95,11.78,6.65,0
08/31/2000,,5.65,8.38,7.93,85.87,11.78,6.65,0
08/30/2000,,5.64,8.38,7.94,85.93,11.78,6.65,0
08/29/2000,,5.6,8.4,7.95,86.24,11.79,6.65,0
08/28/2000,,5.58,8.4,7.96,86.34,11.8,6.65,0
08/25/2000,,0,0,0,0,0,0,0
08/24/2000,,5.55,8.41,7.97,86.54,11.8,6.65,0
08/23/2000,,5.56,8.42,7.97,86.55,11.8,6.65,0
08/22/2000,,5.57,8.42,7.98,86.64,11.81,6.65,0
08/21/2000,,5.56,8.43,7.98,86.73,11.81,6.65,0
08/18/2000,,5.54,8.43,7.99,86.83,11.82,6.65,0
08/17/2000,,5.54,8.44,7.99,86.89,11.82,6.65,0
08/16/2000,,5.55,8.44,7.99,86.9,11.82,6.65,0
08/15/2000,,5.5,8.45,8.01,87.21,11.83,6.65,0
08/14/2000,,5.5,8.46,8.01,87.26,11.83,6.65,0
08/11/2000,,0,0,0,0,0,0,0
08/10/2000,,5.49,8.46,8.02,87.38,11.84,6.65,0
08/09/2000,,0,0,0,0,0,0,0
08/08/2000,,5.51,8.47,8.03,87.49,11.85,6.65,0
08/07/2000,,0,0,0,0,0,0,0
08/04/2000,,5.5,8.48,8.03,87.61,11.86,6.65,0
08/03/2000,,5.51,8.48,8.04,87.61,11.86,6.65,0
08/02/2000,,5.49,8.49,8.04,87.76,11.86,6.65,0
08/01/2000,,5.51,8.5,8.06,88.01,11.89,6.66,0
07/31/2000,,5.51,8.5,8.06,88.03,11.89,6.66,0
07/28/2000,,5.52,8.5,8.06,88.05,11.9,6.66,0
07/27/2000,,5.5,8.51,8.06,88.15,11.9,6.66,0
07/26/2000,,0,0,0,0,0,0,0
07/25/2000,,0,0,0,0,0,0,0
07/24/2000,,5.57,8.47,8.03,87.68,11.91,6.66,0
07/21/2000,,5.61,8.47,8.02,87.57,11.91,6.66,0
07/20/2000,,0,0,0,0,0,0,0
07/19/2000,,5.67,8.47,8.01,87.42,11.92,6.66,0
07/18/2000,,5.65,8.48,8.02,87.61,11.93,6.66,0
07/17/2000,,5.64,8.48,8.03,87.71,11.93,6.66,0
07/14/2000,,5.6,8.49,8.04,87.9,11.93,6.66,0
07/13/2000,,5.63,8.49,8.04,87.84,11.94,6.66,0
07/12/2000,,5.6,8.5,8.05,88.01,11.94,6.66,0
07/11/2000,,5.62,8.5,8.05,88.05,11.95,6.66,0
07/10/2000,,5.63,8.5,8.05,88.05,11.95,6.66,0
07/07/2000,,5.66,8.5,8.05,87.98,11.95,6.66,0
07/06/2000,,5.61,8.51,8.06,88.22,11.96,6.66,0
07/05/2000,,5.62,8.51,8.06,88.22,11.96,6.66,0
07/04/2000,,5.63,8.52,8.06,88.32,11.97,6.66,0
07/03/2000,,5.58,8.44,8,86.37,11.74,6.5,0
06/30/2000,,5.52,8.46,8.01,86.64,11.74,6.5,0
06/29/2000,,5.57,8.45,8.01,86.52,11.74,6.5,0
06/28/2000,,5.56,8.46,8.01,86.58,11.79,6.5,0
06/27/2000,,5.55,8.47,8.02,86.75,11.8,6.5,0
06/26/2000,,5.58,8.46,8.02,86.69,11.8,6.5,0
06/23/2000,,5.55,8.47,8.03,86.84,11.81,6.5,0
06/22/2000,,5.51,8.48,8.04,87.02,11.81,6.5,0
06/21/2000,,5.46,8.49,8.05,87.27,11.81,6.5,0
06/20/2000,,5.42,8.51,8.07,87.55,11.82,6.5,0
06/19/2000,,5.43,8.51,8.07,87.56,11.82,6.5,0
06/16/2000,,5.46,8.5,8.06,87.47,11.83,6.5,0
06/15/2000,,5.47,8.51,8.06,87.5,11.83,6.5,0
06/14/2000,,5.44,8.51,8.07,87.65,11.83,6.5,0
06/13/2000,,5.45,8.52,8.08,87.73,11.84,6.5,0
06/12/2000,,0,0,0,0,0,0,0
06/09/2000,,5.48,8.52,8.08,87.72,11.85,6.5,0
06/08/2000,,5.44,8.53,8.09,87.92,11.85,6.5,0
06/07/2000,,5.44,8.53,8.09,87.97,11.85,6.5,0
06/06/2000,,5.4,8.55,8.11,88.24,11.86,6.5,0
06/05/2000,,5.39,8.55,8.11,88.34,11.86,6.5,0
06/02/2000,,5.45,8.54,8.1,88.15,11.86,6.5,0
06/01/2000,,5.51,8.6,8.15,89.69,12.03,6.64,0
05/31/2000,,5.54,8.6,8.15,89.63,12.03,6.64,0
05/30/2000,,5.54,8.61,8.16,89.79,12.04,6.64,0
05/29/2000,,5.54,8.61,8.16,89.83,12.04,6.64,0
05/26/2000,,5.57,8.61,8.15,89.73,12.04,6.64,0
05/25/2000,,5.64,8.6,8.14,89.52,12.05,6.64,0
05/24/2000,,5.65,8.6,8.14,89.52,12.05,6.64,0
05/23/2000,,5.69,8.6,8.14,89.49,12.06,6.64,0
05/22/2000,,5.74,8.6,8.13,89.34,12.06,6.64,0
05/19/2000,,5.78,8.6,8.13,89.23,12.06,6.64,0
05/18/2000,,5.73,8.6,8.14,89.45,12.07,6.64,0
05/17/2000,,5.69,8.61,8.15,89.66,12.07,6.64,0
05/16/2000,,5.7,8.62,8.16,89.73,12.08,6.64,0
05/15/2000,,5.72,8.62,8.15,89.72,12.08,6.64,0
05/12/2000,,5.72,8.62,8.16,89.75,12.08,6.64,0
05/11/2000,,5.64,8.64,8.18,90.11,12.08,6.64,0
05/10/2000,,5.66,8.64,8.17,90.08,12.09,6.64,0
05/09/2000,,5.73,8.63,8.17,89.93,12.1,6.64,0
05/08/2000,,5.73,8.64,8.17,89.97,12.1,6.64,0
05/05/2000,,5.73,8.64,8.17,90.04,12.1,6.64,0
05/04/2000,,0,0,0,0,0,0,0
05/03/2000,,5.62,8.66,8.2,90.54,12.11,6.64,0
05/02/2000,,5.6,8.68,8.22,91.06,12.18,6.71,0
04/28/2000,,5.62,8.68,8.22,91.04,12.18,6.71,0
04/27/2000,,5.58,8.69,8.23,91.27,12.18,6.71,0
04/26/2000,,5.64,8.69,8.22,91.08,12.19,6.71,0
04/25/2000,,5.59,8.7,8.24,91.42,12.19,6.71,0
04/21/2000,,0,0,0,0,0,0,0
04/20/2000,,5.56,8.72,8.26,91.67,12.2,6.71,0
04/19/2000,,5.57,8.64,8.19,90.94,12.21,6.71,0
04/18/2000,,5.54,8.66,8.2,91.23,12.21,6.71,0
04/17/2000,,5.52,8.66,8.21,91.33,12.22,6.71,0
04/14/2000,,5.49,8.67,8.22,91.5,12.22,6.71,0
04/13/2000,,5.5,8.67,8.22,91.5,12.22,6.71,0
04/12/2000,,5.51,8.67,8.22,91.52,12.22,6.71,0
04/11/2000,,5.46,8.69,8.24,91.85,12.23,6.71,0
04/10/2000,,5.49,8.69,8.23,91.8,12.24,6.71,0
04/07/2000,,5.52,8.68,8.23,91.72,12.24,6.71,0
04/06/2000,,5.47,8.69,8.24,91.92,12.24,6.71,0
04/05/2000,,5.43,8.7,8.25,92.15,12.24,6.71,0
04/04/2000,,5.5,8.7,8.25,91.99,12.25,6.71,0
04/03/2000,,5.51,8.64,8.19,90.89,12.14,6.61,0
03/31/2000,,5.52,8.64,8.19,90.9,12.14,6.61,0
03/30/2000,,5.59,8.64,8.18,90.67,12.15,6.61,0
03/29/2000,,5.57,8.64,8.19,90.77,12.15,6.61,0
03/28/2000,,5.57,8.65,8.19,90.91,12.16,6.61,0
03/27/2000,,5.55,8.66,8.2,91.03,12.16,6.61,0
03/24/2000,,5.48,8.67,8.22,91.38,12.16,6.61,0
03/23/2000,,5.5,8.67,8.22,91.33,12.17,6.61,0
03/22/2000,,5.52,8.62,8.17,90.65,12.17,6.61,0
03/21/2000,,5.52,8.63,8.17,90.8,12.18,6.61,0
03/20/2000,,5.53,8.63,8.17,90.79,12.18,6.61,0
03/17/2000,,5.54,8.63,8.18,90.82,12.18,6.61,0
03/16/2000,,5.6,8.62,8.16,90.62,12.19,6.61,0
03/15/2000,,5.62,8.62,8.16,90.56,12.19,6.61,0
03/14/2000,,5.61,8.63,8.17,90.72,12.2,6.61,0
03/13/2000,,5.63,8.63,8.17,90.72,12.2,6.61,0
03/10/2000,,5.63,8.63,8.17,90.76,12.2,6.61,0
03/09/2000,,5.7,8.62,8.16,90.52,12.21,6.61,0
03/08/2000,,5.72,8.62,8.16,90.47,12.21,6.61,0
03/07/2000,,5.72,8.63,8.16,90.63,12.22,6.61,0
03/06/2000,,5.75,8.63,8.16,90.56,12.22,6.61,0
03/03/2000,,5.78,8.63,8.16,90.47,12.22,6.61,0
03/02/2000,,5.79,8.63,8.15,90.46,12.22,6.61,0
03/01/2000,,5.76,8.57,8.1,89.41,12.06,6.63,0
02/29/2000,,5.78,8.57,8.1,89.44,12.07,6.63,0
02/28/2000,,5.75,8.58,8.11,89.61,12.08,6.63,0
02/25/2000,,5.69,8.59,8.13,89.91,12.08,6.63,0
02/24/2000,,5.72,8.59,8.13,89.83,12.08,6.63,0
02/23/2000,,5.7,8.6,8.13,89.94,12.08,6.63,0
02/22/2000,,5.77,8.59,8.13,89.82,12.09,6.63,0
02/21/2000,,5.81,8.59,8.12,89.7,12.09,6.63,0
02/18/2000,,5.85,8.59,8.11,89.58,12.1,6.63,0
02/17/2000,,0,0,0,0,0,0,0
02/16/2000,,5.84,8.59,8.12,89.69,12.1,6.63,0
02/15/2000,,5.81,8.61,8.13,89.93,12.11,6.63,0
02/14/2000,,5.87,8.6,8.12,89.75,12.11,6.63,0
02/11/2000,,5.86,8.6,8.13,89.84,12.12,6.63,0
02/10/2000,,5.82,8.61,8.14,90.06,12.12,6.63,0
02/09/2000,,0,0,0,0,0,0,0
02/08/2000,,5.81,8.63,8.15,90.26,12.13,6.63,0
02/07/2000,,5.79,8.63,8.16,90.36,12.13,6.63,0
02/04/2000,,5.72,8.65,8.18,90.73,12.14,6.63,0
02/03/2000,,5.77,8.64,8.17,90.52,12.14,6.63,0
02/02/2000,,5.77,8.64,8.17,90.61,12.14,6.63,0
02/01/2000,,5.84,8.65,8.17,90.8,12.2,6.7,0
01/31/2000,,5.91,8.64,8.16,90.58,12.2,6.7,0
01/28/2000,,5.93,8.64,8.16,90.54,12.2,6.7,0
01/27/2000,,5.85,8.66,8.18,90.93,12.2,6.7,0
01/26/2000,,5.83,8.66,8.19,91.04,12.21,6.7,0
01/25/2000,,5.86,8.56,8.09,89.87,12.21,6.7,0
01/24/2000,,5.9,8.55,8.08,89.75,12.22,6.7,0
01/21/2000,,5.91,8.56,8.08,89.74,12.22,6.7,0
01/20/2000,,5.95,8.55,8.07,89.68,12.22,6.7,0
01/19/2000,,5.96,8.55,8.07,89.64,12.23,6.7,0
01/18/2000,,5.88,8.57,8.1,90.07,12.23,6.7,0
01/17/2000,,5.87,8.58,8.1,90.19,12.24,6.7,0
01/14/2000,,5.83,8.59,8.12,90.38,12.24,6.7,0
01/13/2000,,5.85,8.59,8.11,90.35,12.24,6.7,0
01/12/2000,,5.85,8.59,8.12,90.41,12.24,6.7,0
01/11/2000,,5.77,8.61,8.14,90.85,12.25,6.7,0
01/10/2000,,5.76,8.62,8.15,90.96,12.26,6.7,0
01/07/2000,,5.86,8.6,8.13,90.57,12.26,6.7,0
01/06/2000,,5.84,8.61,8.13,90.72,12.26,6.7,0
01/05/2000,,5.83,8.61,8.14,90.77,12.26,6.7,0
01/04/2000,,5.81,8.62,8.15,90.97,12.27,6.7,0
01/03/2000,,5.68,8.53,8.07,88.41,11.92,6.39,0
12/31/1999,,5.64,8.54,8.09,88.6,11.92,6.39,0
12/30/1999,,5.65,8.54,8.09,88.63,11.92,6.39,0
12/29/1999,,5.6,8.55,8.1,88.85,11.96,6.39,0
12/28/1999,,5.57,8.57,8.12,89.12,11.97,6.39,0
12/27/1999,,0,0,0,0,0,0,0
12/24/1999,,0,0,0,0,0,0,0
12/23/1999,,5.52,8.58,8.13,89.45,11.98,6.39,0
12/22/1999,,5.57,8.58,8.13,89.3,11.98,6.39,0
12/21/1999,,0,0,0,0,0,0,0
12/20/1999,,5.57,8.47,8.02,88.19,11.99,6.39,0
12/17/1999,,5.52,8.48,8.04,88.44,12,6.39,0
12/16/1999,,0,0,0,0,0,0,0
12/15/1999,,5.38,8.51,8.07,89.05,12,6.39,0
12/14/1999,,5.34,8.52,8.09,89.36,12.01,6.39,0
12/13/1999,,0,0,0,0,0,0,0
12/10/1999,,0,0,0,0,0,0,0
12/09/1999,,0,0,0,0,0,0,0
12/08/1999,,5.34,8.53,8.1,89.53,12.02,6.39,0
12/07/1999,,5.37,8.54,8.1,89.56,12.03,6.39,0
12/06/1999,,5.42,8.53,8.09,89.39,12.03,6.39,0
12/03/1999,,0,0,0,0,0,0,0
12/02/1999,,5.44,8.54,8.1,89.41,12.04,6.39,0
12/01/1999,,5.48,8.6,8.15,91.21,12.23,6.53,0
11/30/1999,,5.57,8.59,8.13,90.96,12.24,6.53,0
11/29/1999,,5.58,8.59,8.14,90.97,12.24,6.53,0
11/26/1999,,5.52,8.6,8.15,91.27,12.24,6.53,0
11/25/1999,,5.5,8.61,8.16,91.38,12.24,6.53,0
11/24/1999,,5.46,8.62,8.17,91.59,12.25,6.53,0
11/23/1999,,5.41,8.64,8.19,91.95,12.26,6.53,0
11/22/1999,,5.41,8.64,8.19,91.99,12.26,6.53,0
11/19/1999,,5.37,8.65,8.21,92.22,12.26,6.53,0
11/18/1999,,5.33,8.66,8.22,92.44,12.26,6.53,0
11/17/1999,,5.25,8.68,8.24,92.83,12.27,6.53,0
11/16/1999,,5.25,8.68,8.25,92.93,12.27,6.53,0
11/15/1999,,5.26,8.68,8.25,92.94,12.28,6.53,0
11/12/1999,,5.28,8.68,8.25,92.91,12.28,6.53,0
11/11/1999,,0,0,0,0,0,0,0
11/10/1999,,5.32,8.68,8.24,92.86,12.29,6.53,0
11/09/1999,,5.26,8.7,8.27,93.24,12.29,6.53,0
11/08/1999,,5.31,8.69,8.26,93.07,12.3,6.53,0
11/05/1999,,5.37,8.69,8.25,92.87,12.3,6.53,0
11/04/1999,,5.44,8.68,8.23,92.61,12.3,6.53,0
11/03/1999,,5.44,8.68,8.23,92.68,12.3,6.53,0
11/02/1999,,5.48,8.68,8.23,92.62,12.31,6.53,0
11/01/1999,,5.5,8.59,8.14,89.69,11.93,6.14,0
10/29/1999,,5.56,8.59,8.13,89.52,11.93,6.14,0
10/28/1999,,5.67,8.57,8.11,89.15,11.93,6.14,0
10/27/1999,,5.77,8.56,8.09,88.78,11.93,6.14,0
10/26/1999,,5.79,8.53,8.07,88.56,11.94,6.14,0
10/25/1999,,5.75,8.54,8.08,88.76,11.94,6.14,0
10/22/1999,,5.75,8.55,8.08,88.81,11.95,6.14,0
10/21/1999,,0,0,0,0,0,0,0
10/20/1999,,5.79,8.54,8.08,88.73,11.95,6.14,0
10/19/1999,,5.78,8.55,8.09,88.91,11.96,6.14,0
10/18/1999,,5.75,8.56,8.1,89.07,11.96,6.14,0
10/15/1999,,5.7,8.58,8.11,89.36,11.97,6.14,0
10/14/1999,,5.7,8.58,8.11,89.36,11.97,6.14,0
10/13/1999,,6.01,8.54,8.05,88.41,11.98,6.14,0
10/12/1999,,5.64,8.6,8.14,89.77,11.98,6.14,0
10/11/1999,,5.99,8.54,8.06,88.54,11.98,6.14,0
10/08/1999,,5.95,8.55,8.07,88.72,11.99,6.14,0
10/07/1999,,5.96,8.55,8.07,88.71,11.99,6.14,0
10/06/1999,,5.94,8.56,8.08,88.86,11.99,6.14,0
10/05/1999,,5.94,8.57,8.09,88.98,12,6.14,0
10/04/1999,,5.95,8.57,8.09,88.98,12,6.14,0
10/01/1999,,5.48,8.63,8.18,90.2,11.9,5.93,0
09/30/1999,,5.48,8.63,8.18,90.2,11.9,5.93,0
09/29/1999,,5.46,8.63,8.19,90.31,11.91,5.93,0
09/28/1999,,5.45,8.64,8.2,90.47,11.91,5.93,0
09/27/1999,,5.37,8.66,8.22,90.84,11.92,5.93,0
09/24/1999,,5.42,8.65,8.21,90.69,11.92,5.93,0
09/23/1999,,5.51,8.64,8.19,90.35,11.92,5.93,0
09/22/1999,,5.48,8.65,8.2,90.51,11.93,5.93,0
09/21/1999,,5.5,8.65,8.2,90.59,11.93,5.93,0
09/20/1999,,5.45,8.66,8.22,90.85,11.94,5.93,0
09/17/1999,,5.48,8.66,8.21,90.75,11.97,5.93,0
09/16/1999,,5.54,8.65,8.2,90.56,11.98,5.93,0
09/15/1999,,5.54,8.66,8.2,90.62,11.98,5.93,0
09/14/1999,,5.31,8.68,8.23,91,11.99,5.93,0
09/13/1999,,5.47,8.66,8.21,90.79,11.96,5.93,0
09/10/1999,,5.46,8.66,8.21,90.9,11.96,5.93,0
09/09/1999,,5.41,8.67,8.23,91.13,11.96,5.93,0
09/08/1999,,5.42,8.67,8.23,91.15,11.96,5.93,0
09/07/1999,,5.33,8.7,8.26,91.66,11.97,5.93,0
09/06/1999,,5.3,8.71,8.27,91.85,11.97,5.93,0
09/03/1999,,5.41,8.69,8.24,91.38,11.98,5.93,0
09/02/1999,,5.31,8.71,8.27,91.8,11.98,5.93,0
09/01/1999,,5.28,8.71,8.28,91.97,11.98,5.93,0
08/31/1999,,5.27,8.72,8.29,92.16,11.99,5.93,0
08/30/1999,,5.19,8.74,8.31,92.52,11.99,5.93,0
08/27/1999,,5.18,8.74,8.31,92.65,12,5.93,0
08/26/1999,,5.14,8.75,8.33,92.85,12,5.93,0
08/25/1999,,5.16,8.75,8.32,92.79,12,5.93,0
08/24/1999,,5.16,8.76,8.33,92.96,12.01,5.93,0
08/23/1999,,5.16,8.76,8.33,92.99,12.01,5.93,0
08/20/1999,,5.19,8.76,8.33,92.92,12.02,5.93,0
08/19/1999,,5.19,8.77,8.33,92.98,12.02,5.93,0
08/18/1999,,5.22,8.76,8.33,92.88,12.02,5.93,0
08/17/1999,,5.29,8.76,8.32,92.78,12.03,5.93,0
08/16/1999,,5.28,8.77,8.33,92.88,12.03,5.93,0
08/13/1999,,5.31,8.76,8.32,92.82,12.03,5.93,0
08/12/1999,,4.93,8.82,8.41,94.7,12.04,5.93,0
08/11/1999,,5.39,8.76,8.31,92.55,12.04,5.93,0
08/10/1999,,5.4,8.76,8.31,92.65,12.05,5.93,0
08/09/1999,,5.38,8.76,8.32,92.69,12.05,5.93,0
08/06/1999,,5.27,8.79,8.35,93.19,12.05,5.93,0
08/05/1999,,5.24,8.79,8.36,93.41,12.06,5.93,0
08/04/1999,,5.19,8.8,8.37,93.6,12.06,5.93,0
08/03/1999,,5.2,8.81,8.38,93.74,12.07,5.93,0
08/02/1999,,5.18,8.85,8.41,95.11,12.28,6.27,0
07/30/1999,,5.1,8.86,8.43,95.51,12.28,6.27,0
07/29/1999,,5.06,8.88,8.45,95.76,12.28,6.27,0
07/28/1999,,5.04,8.88,8.45,95.88,12.29,6.27,0
07/27/1999,,5.03,8.89,8.46,96.05,12.29,6.27,0
07/26/1999,,5.03,8.89,8.47,96.1,12.33,6.27,0
07/23/1999,,0,0,0,0,0,0,0
07/22/1999,,4.96,8.91,8.49,96.54,12.34,6.27,0
07/21/1999,,5.02,8.9,8.47,96.31,12.34,6.27,0
07/20/1999,,5.07,8.9,8.47,96.22,12.35,6.27,0
07/19/1999,,5.1,8.9,8.47,96.16,12.35,6.27,0
07/16/1999,,5.09,8.91,8.47,96.22,12.36,6.27,0
07/15/1999,,4.99,8.93,8.5,96.72,12.36,6.27,0
07/14/1999,,5,8.93,8.5,96.71,12.36,6.27,0
07/13/1999,,5,8.93,8.51,96.81,12.37,6.27,0
07/12/1999,,5.12,8.92,8.48,96.39,12.37,6.27,0
07/09/1999,,5.09,8.92,8.49,96.55,12.37,6.27,0
07/08/1999,,0,0,0,0,0,0,0
07/07/1999,,5.05,8.94,8.51,96.79,12.38,6.27,0
07/06/1999,,5.02,8.95,8.52,97.08,12.39,6.27,0
07/05/1999,,4.95,8.96,8.54,97.44,12.39,6.27,0
07/02/1999,,4.97,8.96,8.54,97.4,12.39,6.27,0
07/01/1999,,4.77,8.68,8.28,90.38,11.67,6.03,0
06/30/1999,,0,0,0,0,0,0,0
06/29/1999,,4.82,8.68,8.28,90.39,11.72,6.03,0
06/28/1999,,4.88,8.68,8.27,90.21,11.72,6.03,0
06/25/1999,,4.89,8.68,8.27,90.23,11.73,6.03,0
06/24/1999,,4.77,8.7,8.3,90.71,11.73,6.03,0
06/23/1999,,4.73,8.71,8.31,90.89,11.73,6.03,0
06/22/1999,,4.67,8.72,8.33,91.26,11.74,6.03,0
06/21/1999,,4.56,8.74,8.36,91.73,11.74,6.03,0
06/18/1999,,4.55,8.74,8.36,91.79,11.75,6.03,0
06/17/1999,,4.61,8.74,8.35,91.62,11.75,6.03,0
06/16/1999,,4.65,8.74,8.35,91.49,11.75,6.03,0
06/15/1999,,4.67,8.74,8.35,91.57,11.76,6.03,0
06/14/1999,,4.72,8.74,8.34,91.42,11.76,6.03,0
06/11/1999,,4.72,8.74,8.35,91.47,11.77,6.03,0
06/10/1999,,4.62,8.76,8.37,91.92,11.77,6.03,0
06/09/1999,,4.58,8.76,8.38,92.09,11.77,6.03,0
06/08/1999,,4.62,8.77,8.38,92.12,11.78,6.03,0
06/07/1999,,4.62,8.77,8.38,92.16,11.78,6.03,0
06/04/1999,,4.59,8.78,8.39,92.29,11.78,6.03,0
06/03/1999,,4.61,8.78,8.39,92.26,11.79,6.03,0
06/02/1999,,4.56,8.79,8.4,92.5,11.79,6.03,0
06/01/1999,,4.51,8.85,8.47,94.09,11.92,6.14,0
05/31/1999,,4.45,8.86,8.48,94.4,11.92,6.14,0
05/28/1999,,4.44,8.86,8.49,94.47,11.93,6.14,0
05/27/1999,,4.41,8.87,8.5,94.65,11.93,6.14,0
05/26/1999,,4.38,8.88,8.51,94.79,11.93,6.14,0
05/25/1999,,4.42,8.88,8.51,94.81,11.94,6.14,0
05/24/1999,,4.42,8.88,8.51,94.86,11.94,6.14,0
05/21/1999,,4.42,8.89,8.51,94.9,11.95,6.14,0
05/20/1999,,4.4,8.89,8.52,95.02,11.95,6.14,0
05/19/1999,,4.44,8.89,8.51,94.91,11.95,6.14,0
05/18/1999,,4.39,8.91,8.54,95.37,11.97,6.14,0
05/17/1999,,4.47,8.9,8.52,94.99,11.96,6.14,0
05/14/1999,,4.36,8.91,8.54,95.45,11.97,6.14,0
05/13/1999,,4.39,8.91,8.54,95.37,11.97,6.14,0
05/12/1999,,4.38,8.92,8.54,95.49,11.97,6.14,0
05/11/1999,,0,0,0,0,0,0,0
05/10/1999,,4.34,8.93,8.56,95.84,11.98,6.14,0
05/07/1999,,4.33,8.94,8.57,95.93,11.98,6.14,0
05/06/1999,,4.28,8.95,8.58,96.17,11.99,6.14,0
05/05/1999,,4.28,8.95,8.58,96.21,11.99,6.14,0
05/04/1999,,4.21,8.97,8.61,96.63,12,6.14,0
05/03/1999,,4.04,8.76,8.42,92.88,11.75,6.08,0
04/30/1999,,4.05,8.76,8.42,92.93,11.75,6.08,0
04/29/1999,,4.06,8.76,8.42,92.92,11.75,6.08,0
04/28/1999,,4.03,8.77,8.43,93.08,11.76,6.08,0
04/27/1999,,4.07,8.73,8.39,92.66,11.76,6.08,0
04/26/1999,,4.08,8.73,8.39,92.69,11.77,6.08,0
04/23/1999,,4.06,8.74,8.4,92.8,11.77,6.08,0
04/22/1999,,4.02,8.74,8.4,92.96,11.77,6.08,0
04/21/1999,,4.05,8.74,8.4,92.94,11.78,6.08,0
04/20/1999,,4.07,8.68,8.34,92.23,11.78,6.08,0
04/19/1999,,4.09,8.68,8.34,92.18,11.79,6.08,0
04/16/1999,,4.05,8.69,8.35,92.4,11.79,6.08,0
04/15/1999,,4,8.69,8.36,92.62,11.79,6.08,0
04/14/1999,,4,8.7,8.36,92.66,11.79,6.08,0
04/13/1999,,3.98,8.71,8.38,92.9,11.8,6.08,0
04/12/1999,,3.98,8.71,8.38,92.91,11.81,6.08,0
04/09/1999,,4.04,8.71,8.37,92.73,11.85,6.08,0
04/08/1999,,4.09,8.7,8.36,92.61,11.85,6.08,0
04/07/1999,,4.11,8.7,8.36,92.58,11.86,6.08,0
04/06/1999,,0,0,0,0,0,0,0
04/05/1999,,0,0,0,0,0,0,0
04/02/1999,,0,0,0,0,0,0,0
04/01/1999,,4.3,8.7,8.34,91.75,11.61,5.87,0
03/31/1999,,4.35,8.69,8.33,91.62,11.62,5.87,0
03/30/1999,,4.38,8.7,8.33,91.64,11.63,5.87,0
03/29/1999,,4.36,8.7,8.34,91.78,11.63,5.87,0
03/26/1999,,4.3,8.71,8.36,92.06,11.63,5.87,0
03/25/1999,,4.28,8.72,8.36,92.16,11.63,5.87,0
03/24/1999,,4.29,8.72,8.36,92.16,11.64,5.87,0
03/23/1999,,4.28,8.73,8.37,92.37,11.64,5.87,0
03/22/1999,,4.25,8.74,8.38,92.51,11.65,5.87,0
03/19/1999,,4.22,8.74,8.39,92.69,11.65,5.87,0
03/18/1999,,4.23,8.74,8.39,92.67,11.65,5.87,0
03/17/1999,,4.27,8.74,8.38,92.59,11.66,5.87,0
03/16/1999,,4.31,8.74,8.38,92.57,11.66,5.87,0
03/15/1999,,4.3,8.75,8.39,92.63,11.67,5.87,0
03/12/1999,,4.31,8.75,8.39,92.64,11.67,5.87,0
03/11/1999,,4.37,8.74,8.38,92.49,11.67,5.87,0
03/10/1999,,4.38,8.75,8.38,92.5,11.67,5.87,0
03/09/1999,,4.35,8.76,8.39,92.74,11.68,5.87,0
03/08/1999,,4.36,8.76,8.39,92.75,11.69,5.87,0
03/05/1999,,4.44,8.75,8.38,92.5,11.69,5.87,0
03/04/1999,,4.41,8.76,8.39,92.67,11.69,5.87,0
03/03/1999,,4.36,8.77,8.4,92.88,11.69,5.87,0
03/02/1999,,4.37,8.76,8.39,92.8,11.7,5.87,0
03/01/1999,,4.28,8.82,8.46,94.49,11.84,6,0
02/26/1999,,4.26,8.83,8.47,94.61,11.84,6,0
02/25/1999,,4.18,8.84,8.49,94.97,11.85,6,0
02/24/1999,,4.14,8.85,8.5,95.16,11.85,6,0
02/23/1999,,4.16,8.86,8.5,95.27,11.86,6,0
02/22/1999,,4.28,8.84,8.47,94.71,11.86,6,0
02/19/1999,,0,0,0,0,0,0,0
02/18/1999,,4.19,8.86,8.5,95.26,11.87,6,0
02/17/1999,,4.28,8.84,8.48,94.85,11.87,6,0
02/16/1999,,4.17,8.87,8.52,95.54,11.88,6,0
02/15/1999,,4.12,8.88,8.53,95.8,11.88,6,0
02/12/1999,,4.07,8.89,8.55,96.04,11.88,6,0
02/11/1999,,4.07,8.9,8.55,96.08,11.89,6,0
02/10/1999,,4.07,8.9,8.55,96.1,11.89,6,0
02/09/1999,,4.11,8.9,8.55,96.1,11.9,6,0
02/08/1999,,4.11,8.9,8.55,96.13,11.9,6,0
02/05/1999,,4.08,8.92,8.57,96.47,11.9,6,0
02/04/1999,,4.01,8.93,8.58,96.68,11.91,6,0
02/03/1999,,4.01,8.93,8.58,96.68,11.91,6,0
02/02/1999,,3.98,8.94,8.6,96.95,11.92,6,0
02/01/1999,,3.95,8.81,8.47,95.11,11.88,6.45,0
01/29/1999,,3.96,8.81,8.47,95.1,11.88,6.45,0
01/28/1999,,3.95,8.81,8.48,95.2,11.88,6.45,0
01/27/1999,,3.96,8.81,8.48,95.21,11.89,6.45,0
01/26/1999,,3.95,8.75,8.41,94.46,11.9,6.45,0
01/25/1999,,3.93,8.75,8.42,94.55,11.9,6.45,0
01/22/1999,,3.97,8.75,8.42,94.47,11.9,6.45,0
01/21/1999,,4,8.75,8.41,94.4,11.9,6.45,0
01/20/1999,,3.99,8.75,8.41,94.46,11.91,6.45,0
01/19/1999,,4,8.76,8.42,94.56,11.91,6.45,0
01/18/1999,,4.03,8.76,8.42,94.48,11.92,6.45,0
01/15/1999,,4.01,8.76,8.42,94.62,11.92,6.45,0
01/14/1999,,4.04,8.76,8.42,94.55,11.92,6.45,0
01/13/1999,,4.03,8.77,8.43,94.76,11.93,6.45,0
01/12/1999,,4.09,8.76,8.42,94.54,11.93,6.45,0
01/11/1999,,4.05,8.77,8.43,94.75,11.94,6.45,0
01/08/1999,,4.04,8.78,8.43,94.82,11.94,6.45,0
01/07/1999,,4.05,8.78,8.44,94.85,11.94,6.45,0
01/06/1999,,4.03,8.78,8.44,94.99,11.94,6.45,0
01/05/1999,,4.08,8.79,8.44,94.92,11.96,6.45,0
01/04/1999,,0,0,0,0,0,0,0
12/31/1998,,0,0,0,0,0,0,0