Date,Index,Yield,Duration,ModDuration,Convexity,Maturity,CouponRate,QL
09/07/2010,182.17,3.96,9.34,8.98,104.43,12.16,4.79,95
09/06/2010,182.03,3.97,9.34,8.98,104.47,12.16,4.79,95
09/03/2010,182.14,3.97,9.34,8.99,104.56,12.17,4.79,95
09/02/2010,182.95,3.92,9.35,9,104.82,12.17,4.79,98
09/01/2010,183.29,3.86,9.3,8.96,103.66,12.07,4.8,96
08/31/2010,183.8,3.83,9.31,8.97,103.94,12.08,4.8,91
08/30/2010,183.46,3.84,9.31,8.97,103.91,12.08,4.8,91
08/27/2010,183.91,3.82,9.32,8.98,104.08,12.09,4.8,91
08/26/2010,183.71,3.83,9.32,8.98,104.1,12.09,4.8,89
08/25/2010,184.03,3.81,9.33,8.99,104.22,12.09,4.8,89
08/24/2010,183.91,3.81,9.34,9,104.38,12.1,4.8,94
08/23/2010,183.24,3.85,9.34,8.99,104.28,12.1,4.8,94
08/20/2010,183.15,3.86,9.34,8.99,104.31,12.11,4.8,96
08/19/2010,182.81,3.88,9.34,8.99,104.29,12.11,4.8,96
08/18/2010,183.2,3.85,9.35,9,104.44,12.11,4.8,96
08/17/2010,182.23,3.91,9.35,8.99,104.36,12.12,4.8,94
08/16/2010,181.92,3.93,9.35,8.99,104.32,12.12,4.8,91
08/13/2010,180.86,3.99,9.34,8.98,104.09,12.13,4.8,76
08/12/2010,181.9,3.93,9.35,9,104.43,12.13,4.8,89
08/11/2010,181.63,3.94,9.35,9,104.42,12.13,4.8,91
08/10/2010,181.2,3.97,9.36,9,104.5,12.13,4.8,93
08/09/2010,182.17,3.91,9.37,9.02,104.8,12.14,4.8,96
08/06/2010,181.84,3.93,9.37,9.02,104.78,12.15,4.8,96
08/05/2010,181.04,3.98,9.37,9.01,104.62,12.15,4.8,93
08/04/2010,180.72,3.99,9.37,9.01,104.6,12.15,4.8,96
08/03/2010,180.2,4.03,9.37,9.01,104.64,12.15,4.8,98
08/02/2010,179.37,4.08,9.33,8.97,103.68,12.11,4.8,98
07/30/2010,179.08,4.1,9.33,8.97,103.64,12.11,4.8,90
07/29/2010,178.7,4.12,9.33,8.96,103.6,12.12,4.8,88
07/28/2010,178.99,4.1,9.34,8.97,103.74,12.12,4.8,90
07/27/2010,178.6,4.12,9.31,8.94,103.44,12.12,4.8,92
07/26/2010,178.1,4.15,9.3,8.93,103.28,12.13,4.8,95
07/23/2010,177.81,4.17,9.3,8.93,103.25,12.13,4.8,98
07/22/2010,177.62,4.18,9.3,8.93,103.25,12.14,4.8,98
07/21/2010,177.76,4.16,9.3,8.93,103.34,12.14,4.8,92
07/20/2010,177.88,4.15,9.31,8.94,103.54,12.14,4.8,92
07/19/2010,177.21,4.2,9.31,8.94,103.41,12.14,4.8,93
07/16/2010,176.97,4.21,9.31,8.93,103.38,12.15,4.8,86
07/15/2010,176.08,4.26,9.3,8.92,103.19,12.16,4.8,90
07/14/2010,176.74,4.22,9.31,8.94,103.42,12.16,4.8,90
07/13/2010,177.26,4.18,9.33,8.95,103.72,12.16,4.8,95
07/12/2010,177.48,4.17,9.33,8.96,103.83,12.16,4.8,93
07/09/2010,177.18,4.18,9.33,8.96,103.81,12.17,4.8,86
07/08/2010,177.01,4.19,9.33,8.96,103.83,12.17,4.8,93
07/07/2010,176.92,4.2,9.34,8.96,103.86,12.18,4.8,86
07/06/2010,176.99,4.19,9.35,8.97,104.03,12.18,4.8,91
07/05/2010,177.64,4.15,9.35,8.98,104.26,12.18,4.8,91
07/02/2010,176.75,4.2,9.35,8.97,104.09,12.19,4.8,90
07/01/2010,175.87,4.21,9.22,8.85,101.14,11.99,4.77,85
06/30/2010,175.64,4.22,9.22,8.85,101.13,11.99,4.77,88
06/29/2010,175.15,4.25,9.23,8.85,101.14,11.99,4.77,85
06/28/2010,174.76,4.27,9.23,8.85,101.1,12,4.77,79
06/25/2010,174.67,4.28,9.23,8.85,101.13,12,4.77,77
06/24/2010,175.23,4.24,9.24,8.86,101.33,12.01,4.77,81
06/23/2010,174.89,4.26,9.24,8.86,101.31,12.01,4.77,79
06/22/2010,175.54,4.21,9.25,8.88,101.67,12.01,4.77,81
06/21/2010,175.74,4.2,9.26,8.89,101.79,12.01,4.77,77
06/18/2010,175.19,4.23,9.26,8.88,101.69,12.02,4.77,81
06/17/2010,175.11,4.24,9.26,8.88,101.72,12.03,4.77,84
06/16/2010,175.17,4.23,9.26,8.89,101.79,12.03,4.77,81
06/15/2010,175.75,4.2,9.28,8.91,102.16,12.03,4.77,85
06/14/2010,176.67,4.14,9.3,8.93,102.5,12.03,4.77,79
06/11/2010,177.39,4.09,9.31,8.94,102.75,12.04,4.77,77
06/10/2010,176.76,4.13,9.3,8.93,102.66,12.05,4.77,81
06/09/2010,176.17,4.17,9.3,8.93,102.54,12.05,4.77,81
06/08/2010,175.06,4.23,9.3,8.92,102.4,12.05,4.77,77
06/07/2010,175.18,4.23,9.3,8.92,102.51,12.05,4.77,77
06/04/2010,175.58,4.2,9.31,8.93,102.65,12.06,4.77,59
06/03/2010,176.1,4.16,9.32,8.94,102.85,12.06,4.77,85
06/02/2010,177.43,4.08,9.33,8.97,103.25,12.07,4.77,85
06/01/2010,178.36,4.17,9.36,8.98,103.97,12.16,4.82,80
05/31/2010,178.8,4.14,9.37,8.99,104.15,12.16,4.82,81
05/28/2010,178.5,4.16,9.37,8.99,104.12,12.17,4.82,81
05/27/2010,178.24,4.17,9.37,8.99,104.1,12.18,4.82,81
05/26/2010,178.79,4.14,9.37,9,104.3,12.18,4.82,81
05/25/2010,179.81,4.07,9.39,9.03,104.73,12.18,4.82,81
05/24/2010,179.66,4.08,9.4,9.03,104.76,12.18,4.82,81
05/21/2010,179.22,4.11,9.4,9.02,104.71,12.19,4.82,77
05/20/2010,178.69,4.14,9.39,9.02,104.62,12.2,4.82,61
05/19/2010,178.73,4.13,9.4,9.03,104.72,12.2,4.82,77
05/18/2010,178.23,4.16,9.4,9.03,104.76,12.2,4.82,81
05/17/2010,177.46,4.21,9.4,9.02,104.62,12.2,4.82,81
05/14/2010,178.19,4.16,9.41,9.03,104.89,12.21,4.82,81
05/13/2010,177.85,4.18,9.41,9.03,104.88,12.21,4.82,84
05/12/2010,177.35,4.21,9.41,9.03,104.81,12.22,4.82,81
05/11/2010,176.95,4.23,9.42,9.03,104.88,12.22,4.82,73
05/10/2010,175.79,4.3,9.41,9.02,104.62,12.22,4.82,49
05/07/2010,171.49,4.58,9.35,8.94,103.2,12.23,4.82,63
05/06/2010,172.94,4.48,9.37,8.97,103.76,12.23,4.82,64
05/05/2010,174.56,4.38,9.39,9,104.3,12.24,4.82,64
05/04/2010,175.15,4.34,9.41,9.02,104.72,12.24,4.82,69
05/03/2010,175.32,4.37,9.43,9.04,105.09,12.27,4.81,80
04/30/2010,175.27,4.37,9.43,9.04,105.11,12.28,4.81,80
04/29/2010,173.99,4.45,9.42,9.02,104.81,12.28,4.81,76
04/28/2010,173.5,4.48,9.42,9.02,104.7,12.28,4.81,47
04/27/2010,174.26,4.43,9.41,9.01,104.8,12.29,4.81,80
04/26/2010,175.57,4.34,9.43,9.04,105.28,12.29,4.81,83
04/23/2010,175.57,4.34,9.43,9.04,105.34,12.3,4.81,83
04/22/2010,175.73,4.33,9.44,9.05,105.44,12.3,4.81,80
04/21/2010,176.92,4.25,9.46,9.07,105.88,12.3,4.81,85
04/20/2010,177.51,4.21,9.43,9.05,105.82,12.3,4.81,88
04/19/2010,177.77,4.2,9.44,9.06,105.96,12.31,4.81,91
04/16/2010,178.02,4.18,9.45,9.07,106.1,12.32,4.81,88
04/15/2010,177.71,4.2,9.45,9.07,106.09,12.32,4.81,88
04/14/2010,178.05,4.18,9.45,9.07,106.24,12.32,4.81,91
04/13/2010,178.6,4.14,9.47,9.09,106.58,12.32,4.81,91
04/12/2010,178.31,4.15,9.47,9.09,106.56,12.33,4.81,91
04/09/2010,177.26,4.22,9.45,9.07,106.19,12.33,4.81,65
04/08/2010,178,4.17,9.46,9.08,106.45,12.34,4.81,91
04/07/2010,178.17,4.16,9.47,9.09,106.58,12.34,4.81,91
04/06/2010,178.06,4.16,9.47,9.1,106.72,12.34,4.81,91
04/01/2010,179.06,4.07,9.43,9.06,105.96,12.26,4.78,93
03/31/2010,179.06,4.07,9.43,9.07,106.02,12.26,4.78,93
03/30/2010,178.38,4.11,9.43,9.06,105.89,12.27,4.78,93
03/29/2010,178.63,4.09,9.45,9.08,106.25,12.27,4.78,93
03/26/2010,178.26,4.11,9.45,9.08,106.21,12.28,4.78,93
03/25/2010,178.24,4.11,9.45,9.08,106.25,12.28,4.78,93
03/24/2010,178.42,4.09,9.45,9.08,106.34,12.28,4.78,93
03/23/2010,178.7,4.07,9.45,9.08,106.41,12.29,4.78,93
03/22/2010,178.14,4.11,9.45,9.08,106.32,12.29,4.78,93
03/19/2010,177.86,4.12,9.45,9.07,106.3,12.3,4.78,93
03/18/2010,178.1,4.11,9.45,9.08,106.43,12.3,4.78,93
03/17/2010,178.63,4.07,9.46,9.09,106.63,12.3,4.78,100
03/16/2010,178.07,4.1,9.45,9.08,106.43,12.31,4.78,93
03/15/2010,177.86,4.11,9.45,9.08,106.43,12.31,4.78,93
03/12/2010,177.34,4.14,9.45,9.07,106.35,12.32,4.78,97
03/11/2010,177.72,4.12,9.45,9.08,106.51,12.32,4.78,97
03/10/2010,177.94,4.1,9.46,9.09,106.62,12.32,4.78,97
03/09/2010,177.92,4.1,9.46,9.08,106.66,12.32,4.78,93
03/08/2010,177.63,4.12,9.46,9.08,106.65,12.33,4.78,97
03/05/2010,177.36,4.13,9.46,9.08,106.63,12.34,4.78,97
03/04/2010,177.38,4.13,9.46,9.09,106.69,12.34,4.78,93
03/03/2010,177.5,4.12,9.46,9.09,106.78,12.34,4.78,93
03/02/2010,177.56,4.11,9.47,9.1,106.95,12.34,4.78,97
03/01/2010,177.35,4.12,9.46,9.08,106.55,12.34,4.83,92
02/26/2010,176.79,4.16,9.45,9.08,106.44,12.34,4.83,92
02/25/2010,176.42,4.18,9.45,9.07,106.39,12.35,4.83,92
02/24/2010,176.7,4.16,9.46,9.08,106.54,12.35,4.83,92
02/23/2010,176.17,4.19,9.46,9.08,106.57,12.35,4.83,83
02/22/2010,175.23,4.25,9.46,9.07,106.38,12.36,4.83,92
02/19/2010,174.98,4.26,9.46,9.07,106.36,12.36,4.83,92
02/18/2010,175.39,4.23,9.46,9.08,106.52,12.37,4.83,92
02/17/2010,175.79,4.21,9.47,9.09,106.69,12.37,4.83,92
02/16/2010,175.44,4.23,9.48,9.09,106.77,12.37,4.83,92
02/15/2010,175.52,4.22,9.48,9.1,106.85,12.37,4.83,87
02/12/2010,175.77,4.2,9.49,9.1,106.98,12.38,4.83,86
02/11/2010,176,4.19,9.49,9.11,107.1,12.39,4.83,79
02/10/2010,175.82,4.2,9.49,9.11,107.1,12.39,4.83,83
02/09/2010,175.29,4.23,9.5,9.11,107.12,12.39,4.83,90
02/08/2010,174.91,4.25,9.49,9.11,107.06,12.39,4.83,90
02/05/2010,175.05,4.24,9.5,9.11,107.15,12.4,4.83,83
02/04/2010,174.92,4.25,9.5,9.11,107.18,12.4,4.83,87
02/03/2010,174.45,4.27,9.5,9.11,107.1,12.41,4.83,87
02/02/2010,175.03,4.23,9.51,9.13,107.43,12.41,4.83,92
02/01/2010,175.07,4.23,9.49,9.1,106.95,12.4,4.92,93
01/29/2010,173.91,4.3,9.48,9.09,106.66,12.41,4.92,88
01/28/2010,173.94,4.3,9.48,9.09,106.73,12.41,4.92,84
01/27/2010,174.88,4.24,9.5,9.11,107.05,12.42,4.92,84
01/26/2010,175.63,4.19,9.44,9.07,106.66,12.42,4.92,96
01/25/2010,175.19,4.21,9.44,9.06,106.59,12.42,4.92,93
01/22/2010,174.56,4.25,9.44,9.05,106.46,12.43,4.92,93
01/21/2010,174.21,4.27,9.44,9.05,106.43,12.43,4.92,90
01/20/2010,174.53,4.25,9.45,9.06,106.58,12.44,4.92,93
01/19/2010,174.73,4.24,9.46,9.07,106.82,12.44,4.92,93
01/18/2010,174.97,4.22,9.46,9.08,106.95,12.44,4.92,96
01/15/2010,174.59,4.24,9.46,9.08,106.9,12.45,4.92,97
01/14/2010,174.19,4.27,9.46,9.07,106.84,12.45,4.92,93
01/13/2010,174.58,4.24,9.47,9.08,107.01,12.46,4.92,93
01/12/2010,175.17,4.2,9.48,9.1,107.35,12.46,4.92,100
01/11/2010,175.07,4.21,9.47,9.08,107.15,12.46,4.92,100
01/08/2010,174.88,4.22,9.47,9.08,107.15,12.47,4.92,100
01/07/2010,174.38,4.25,9.46,9.08,107.06,12.47,4.92,96
01/06/2010,174.02,4.27,9.46,9.08,107.03,12.47,4.92,93
01/05/2010,174.49,4.24,9.48,9.09,107.33,12.48,4.92,97
01/04/2010,174.07,4.25,9.45,9.06,106.47,12.4,4.88,92
12/30/2009,173.79,4.27,9.45,9.06,106.5,12.42,4.88,93
12/29/2009,174.33,4.23,9.46,9.07,106.71,12.42,4.88,85
12/28/2009,174.43,4.22,9.47,9.09,106.97,12.42,4.88,72
12/23/2009,174.83,4.19,9.48,9.1,107.18,12.44,4.88,92
12/22/2009,175.2,4.17,9.49,9.11,107.33,12.44,4.88,92
12/21/2009,175.47,4.15,9.5,9.12,107.62,12.44,4.88,92
12/18/2009,176.26,4.1,9.51,9.14,107.91,12.45,4.88,92
12/17/2009,176.31,4.09,9.52,9.14,107.98,12.45,4.88,92
12/16/2009,175.69,4.13,9.51,9.14,107.88,12.46,4.88,92
12/15/2009,175.03,4.17,9.52,9.13,107.86,12.46,4.88,92
12/14/2009,175.44,4.14,9.52,9.14,108.05,12.46,4.88,92
12/11/2009,175.05,4.16,9.52,9.14,108,12.47,4.88,96
12/10/2009,175.27,4.15,9.53,9.15,108.11,12.47,4.88,92
12/09/2009,175.64,4.12,9.53,9.16,108.28,12.48,4.88,92
12/08/2009,176.24,4.08,9.55,9.17,108.62,12.48,4.88,100
12/07/2009,176.45,4.07,9.56,9.18,108.75,12.48,4.88,96
12/04/2009,175.66,4.12,9.55,9.17,108.6,12.49,4.88,92
12/03/2009,176.15,4.09,9.56,9.18,108.8,12.49,4.88,96
12/02/2009,176.49,4.06,9.57,9.19,108.94,12.5,4.88,96
12/01/2009,176.46,4.09,9.61,9.23,109.98,12.59,4.94,96
11/30/2009,175.92,4.12,9.6,9.22,109.88,12.59,4.94,100
11/27/2009,175.19,4.16,9.6,9.21,109.72,12.6,4.94,96
11/26/2009,175.24,4.16,9.6,9.22,109.78,12.6,4.94,96
11/25/2009,175.22,4.16,9.6,9.22,109.86,12.61,4.94,100
11/24/2009,175.29,4.15,9.61,9.23,110.05,12.61,4.94,100
11/23/2009,174.94,4.17,9.61,9.23,110.01,12.61,4.94,83
11/20/2009,174.72,4.18,9.62,9.23,110.01,12.62,4.94,100
11/19/2009,175.19,4.15,9.62,9.24,110.2,12.62,4.94,100
11/18/2009,175.16,4.15,9.63,9.24,110.25,12.63,4.94,100
11/17/2009,175.24,4.15,9.64,9.25,110.44,12.63,4.94,100
11/16/2009,174.44,4.19,9.63,9.24,110.27,12.63,4.94,100
11/13/2009,174.83,4.17,9.64,9.25,110.44,12.64,4.94,100
11/12/2009,174.81,4.17,9.64,9.25,110.5,12.64,4.94,100
11/11/2009,175.08,4.15,9.65,9.26,110.63,12.64,4.94,100
11/10/2009,175.14,4.14,9.65,9.27,110.81,12.65,4.94,100
11/09/2009,174.43,4.19,9.65,9.26,110.67,12.65,4.94,100
11/06/2009,173.68,4.23,9.65,9.25,110.51,12.66,4.94,100
11/05/2009,173.85,4.22,9.65,9.26,110.61,12.66,4.94,100
11/04/2009,173.95,4.21,9.65,9.26,110.7,12.66,4.94,100
11/03/2009,174.88,4.15,9.67,9.29,111.13,12.67,4.94,100
11/02/2009,175.1,4.13,9.69,9.3,111.45,12.67,4.92,100
10/30/2009,174.71,4.16,9.69,9.3,111.4,12.68,4.92,100
10/29/2009,174.08,4.19,9.68,9.29,111.28,12.68,4.92,100
10/28/2009,175.06,4.13,9.7,9.31,111.62,12.69,4.92,100
10/27/2009,174.6,4.16,9.66,9.27,111.18,12.69,4.92,100
10/26/2009,173.28,4.24,9.65,9.26,110.86,12.69,4.92,100
10/23/2009,173.64,4.21,9.66,9.27,111.02,12.7,4.92,100
10/22/2009,174.24,4.17,9.66,9.28,111.25,12.7,4.92,100
10/21/2009,173.91,4.19,9.66,9.28,111.21,12.71,4.92,100
10/20/2009,174.53,4.15,9.61,9.23,110.7,12.71,4.92,100
10/19/2009,173.43,4.22,9.6,9.21,110.44,12.71,4.92,100
10/16/2009,173.27,4.23,9.58,9.19,110.21,12.72,4.92,100
10/15/2009,172.97,4.24,9.58,9.19,110.18,12.72,4.92,100
10/14/2009,174.16,4.17,9.6,9.21,110.58,12.72,4.92,100
10/13/2009,174.84,4.12,9.61,9.23,110.95,12.73,4.92,100
10/12/2009,175.02,4.11,9.62,9.24,111.07,12.73,4.92,100
10/09/2009,174.86,4.12,9.62,9.24,111.08,12.74,4.92,100
10/08/2009,175.91,4.05,9.64,9.26,111.45,12.74,4.92,100
10/07/2009,175.42,4.08,9.63,9.25,111.36,12.74,4.92,100
10/06/2009,174.93,4.11,9.64,9.26,111.39,12.75,4.92,100
10/05/2009,175.39,4.08,9.64,9.27,111.59,12.75,4.92,100
10/02/2009,175.14,4.09,9.64,9.27,111.57,12.76,4.92,96
10/01/2009,174.19,4.12,9.41,9.04,106.53,12.4,4.98,98
09/30/2009,175.19,4.06,9.43,9.06,106.87,12.4,4.98,98
09/29/2009,174.77,4.08,9.43,9.06,106.92,12.4,4.98,100
09/28/2009,175.12,4.06,9.44,9.07,107.07,12.41,4.98,100
09/25/2009,174.66,4.09,9.43,9.06,106.99,12.41,4.98,100
09/24/2009,173.87,4.14,9.43,9.05,106.82,12.42,4.98,98
09/23/2009,173.23,4.18,9.43,9.05,106.7,12.42,4.98,100
09/22/2009,173.07,4.18,9.43,9.05,106.82,12.42,4.98,100
09/21/2009,173.08,4.18,9.44,9.06,106.88,12.42,4.98,100
09/18/2009,173.38,4.16,9.44,9.06,107.02,12.43,4.98,100
09/17/2009,173.18,4.17,9.44,9.06,107.03,12.44,4.98,100
09/16/2009,173.39,4.16,9.45,9.07,107.14,12.44,4.98,100
09/15/2009,173.74,4.13,9.46,9.08,107.41,12.44,4.98,100
09/14/2009,173.95,4.12,9.47,9.09,107.52,12.44,4.98,100
09/11/2009,173.52,4.14,9.46,9.09,107.45,12.45,4.98,100
09/10/2009,172.57,4.2,9.46,9.08,107.24,12.45,4.98,100
09/09/2009,171.82,4.25,9.44,9.05,106.93,12.46,4.98,98
09/08/2009,172.02,4.23,9.45,9.07,107.15,12.46,4.98,100
09/07/2009,172.34,4.21,9.46,9.07,107.3,12.46,4.98,100
09/04/2009,172.85,4.18,9.46,9.08,107.5,12.47,4.98,100
09/03/2009,172.16,4.22,9.46,9.08,107.36,12.47,4.98,92
09/02/2009,173.09,4.16,9.47,9.09,107.68,12.48,4.98,94
09/01/2009,173.1,4.16,9.48,9.1,107.81,12.51,5.05,95
08/31/2009,173.67,4.13,9.49,9.11,108.03,12.51,5.05,95
08/28/2009,173.83,4.12,9.49,9.11,108.12,12.52,5.05,95
08/27/2009,174.5,4.07,9.5,9.13,108.37,12.52,5.05,100
08/26/2009,174.3,4.08,9.5,9.13,108.37,12.52,5.05,100
08/25/2009,173.95,4.1,9.51,9.13,108.43,12.53,5.05,100
08/24/2009,173.54,4.13,9.5,9.13,108.38,12.53,5.05,100
08/21/2009,174.12,4.09,9.51,9.14,108.61,12.54,5.05,100
08/20/2009,173.79,4.11,9.51,9.14,108.57,12.54,5.05,95
08/19/2009,173.8,4.11,9.52,9.14,108.63,12.54,5.05,95
08/18/2009,173.36,4.13,9.52,9.14,108.67,12.55,5.05,96
08/17/2009,173.09,4.15,9.52,9.14,108.65,12.55,5.05,98
08/14/2009,172.52,4.18,9.52,9.13,108.53,12.56,5.05,67
08/13/2009,171.9,4.22,9.51,9.13,108.41,12.56,5.05,100
08/12/2009,171.63,4.24,9.51,9.13,108.39,12.56,5.05,93
08/11/2009,172.31,4.19,9.53,9.15,108.75,12.57,5.05,95
08/10/2009,171.67,4.23,9.53,9.14,108.62,12.57,5.05,94
08/07/2009,171.23,4.25,9.52,9.14,108.55,12.58,5.05,88
08/06/2009,171.89,4.21,9.53,9.15,108.8,12.58,5.05,96
08/05/2009,171.69,4.22,9.53,9.15,108.79,12.58,5.05,96
08/04/2009,171.99,4.2,9.55,9.16,109.04,12.58,5.05,96
08/03/2009,171.94,4.19,9.56,9.18,109.42,12.61,5.05,88
07/31/2009,171.67,4.21,9.56,9.18,109.4,12.62,5.05,96
07/30/2009,170.33,4.29,9.55,9.16,109.06,12.63,5.05,96
07/29/2009,169.83,4.32,9.55,9.16,108.96,12.63,5.05,100
07/28/2009,168.84,4.38,9.51,9.11,108.44,12.63,5.05,91
07/27/2009,168.06,4.43,9.51,9.1,108.25,12.63,5.05,91
07/24/2009,168.24,4.42,9.51,9.11,108.36,12.64,5.05,96
07/23/2009,168.3,4.41,9.52,9.11,108.44,12.64,5.05,96
07/22/2009,168.19,4.42,9.52,9.11,108.46,12.65,5.05,96
07/21/2009,167.5,4.46,9.52,9.11,108.43,12.65,5.05,100
07/20/2009,167.24,4.48,9.52,9.11,108.41,12.65,5.05,96
07/17/2009,166.96,4.49,9.52,9.11,108.38,12.66,5.05,96
07/16/2009,167.09,4.48,9.52,9.11,108.48,12.66,5.05,100
07/15/2009,167.11,4.48,9.53,9.12,108.55,12.67,5.05,100
07/14/2009,167.02,4.48,9.53,9.12,108.69,12.67,5.05,100
07/13/2009,167.41,4.45,9.54,9.13,108.85,12.67,5.05,100
07/10/2009,167.03,4.48,9.54,9.13,108.79,12.68,5.05,100
07/09/2009,166.8,4.49,9.53,9.12,108.64,12.68,5.05,100
07/08/2009,166.65,4.5,9.53,9.12,108.65,12.69,5.05,95
07/07/2009,166.76,4.49,9.54,9.13,108.85,12.69,5.05,95
07/06/2009,167.27,4.46,9.55,9.14,109.06,12.69,5.05,95
07/03/2009,166.77,4.49,9.54,9.13,108.98,12.7,5.05,95
07/02/2009,167.01,4.47,9.55,9.14,109.11,12.7,5.05,95
07/01/2009,166.13,4.51,9.45,9.05,107.09,12.57,5.09,100
06/30/2009,165.98,4.51,9.46,9.05,107.16,12.57,5.09,93
06/29/2009,166.27,4.49,9.46,9.05,107.29,12.58,5.09,100
06/26/2009,165.39,4.55,9.45,9.04,107.08,12.58,5.09,100
06/25/2009,165.07,4.57,9.45,9.04,107.04,12.59,5.09,100
06/24/2009,164.64,4.6,9.45,9.04,106.97,12.59,5.09,100
06/23/2009,164.24,4.62,9.46,9.04,107.02,12.59,5.09,93
06/22/2009,164.79,4.58,9.47,9.05,107.24,12.59,5.09,93
06/19/2009,163.78,4.65,9.46,9.04,106.99,12.6,5.09,93
06/18/2009,164.04,4.63,9.46,9.04,107.12,12.61,5.09,93
06/17/2009,164.39,4.6,9.47,9.05,107.28,12.61,5.09,93
06/16/2009,164.03,4.62,9.47,9.06,107.34,12.61,5.09,93
06/15/2009,164.03,4.62,9.48,9.06,107.39,12.61,5.09,93
06/12/2009,162.99,4.69,9.47,9.04,107.14,12.62,5.09,93
06/11/2009,161.81,4.77,9.46,9.03,106.83,12.62,5.09,93
06/10/2009,162.39,4.73,9.47,9.04,107.07,12.63,5.09,100
06/09/2009,162.55,4.71,9.48,9.05,107.29,12.63,5.09,93
06/08/2009,162.51,4.71,9.48,9.05,107.34,12.63,5.09,87
06/05/2009,162.12,4.74,9.48,9.05,107.28,12.64,5.09,93
06/04/2009,161.94,4.75,9.48,9.05,107.28,12.64,5.09,90
06/03/2009,163.45,4.65,9.5,9.08,107.79,12.65,5.09,87
06/02/2009,162.65,4.7,9.5,9.07,107.71,12.65,5.09,93
06/01/2009,162.79,4.69,9.47,9.05,107.04,12.59,5.06,100
05/29/2009,162.77,4.69,9.47,9.05,107.1,12.6,5.06,88
05/28/2009,163.14,4.67,9.48,9.06,107.27,12.6,5.06,94
05/27/2009,163.8,4.62,9.49,9.07,107.52,12.6,5.06,94
05/26/2009,164.47,4.57,9.51,9.09,107.89,12.6,5.06,87
05/25/2009,164.19,4.59,9.51,9.09,107.85,12.61,5.06,94
05/22/2009,165.07,4.53,9.52,9.11,108.18,12.61,5.06,94
05/21/2009,166.12,4.46,9.53,9.13,108.54,12.62,5.06,90
05/20/2009,165.95,4.47,9.54,9.13,108.55,12.62,5.06,94
05/19/2009,165.71,4.48,9.54,9.13,108.65,12.62,5.06,94
05/18/2009,166.2,4.45,9.55,9.14,108.85,12.63,5.06,94
05/15/2009,166.02,4.46,9.55,9.14,108.86,12.63,5.06,87
05/14/2009,166.17,4.45,9.55,9.15,108.96,12.64,5.06,94
05/13/2009,166.45,4.43,9.56,9.16,109.1,12.64,5.06,87
05/12/2009,166.15,4.44,9.57,9.16,109.19,12.64,5.06,87
05/11/2009,167.39,4.36,9.58,9.18,109.62,12.64,5.06,94
05/08/2009,166.37,4.43,9.58,9.17,109.37,12.65,5.06,83
05/07/2009,166.59,4.41,9.58,9.18,109.5,12.66,5.06,87
05/06/2009,167.74,4.33,9.6,9.2,109.91,12.66,5.06,94
05/05/2009,167.61,4.34,9.6,9.2,110.04,12.66,5.06,94
05/04/2009,167.28,4.36,9.63,9.22,110.5,12.7,5.05,87
05/01/2009,167.25,4.36,9.63,9.23,110.56,12.7,5.05,0
04/30/2009,167.3,4.35,9.63,9.23,110.57,12.71,5.05,93
04/29/2009,167.25,4.36,9.63,9.23,110.61,12.71,5.05,90
04/28/2009,167.21,4.36,9.63,9.23,110.65,12.71,5.05,86
04/27/2009,167.27,4.35,9.61,9.21,110.5,12.72,5.05,86
04/24/2009,166.49,4.4,9.61,9.2,110.32,12.72,5.05,90
04/23/2009,166.56,4.39,9.61,9.21,110.4,12.73,5.05,79
04/22/2009,165.87,4.43,9.61,9.2,110.24,12.73,5.05,87
04/21/2009,166,4.42,9.57,9.16,109.87,12.73,5.05,87
04/20/2009,165.4,4.46,9.56,9.15,109.74,12.73,5.05,83
04/17/2009,164.61,4.51,9.56,9.14,109.55,12.74,5.05,79
04/16/2009,164.83,4.5,9.56,9.15,109.67,12.75,5.05,79
04/15/2009,164.98,4.49,9.57,9.16,109.77,12.75,5.05,86
04/14/2009,164.59,4.51,9.56,9.15,109.72,12.75,5.05,90
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
04/09/2009,163.62,4.57,9.55,9.13,109.47,12.76,5.05,90
04/08/2009,164.22,4.53,9.56,9.15,109.72,12.77,5.05,90
04/07/2009,164.11,4.54,9.55,9.14,109.61,12.77,5.05,84
04/06/2009,164.55,4.5,9.57,9.16,110.04,12.77,5.05,90
04/03/2009,164.43,4.51,9.57,9.16,110.06,12.78,5.05,77
04/02/2009,164.65,4.49,9.58,9.17,110.19,12.78,5.05,84
04/01/2009,165.21,4.34,9.21,8.83,101.91,12.14,4.94,83
03/31/2009,164.88,4.36,9.22,8.83,101.98,12.14,4.94,83
03/30/2009,165.02,4.35,9.22,8.84,102.09,12.14,4.94,91
03/27/2009,165.3,4.33,9.23,8.85,102.24,12.15,4.94,81
03/26/2009,164.84,4.36,9.23,8.84,102.15,12.15,4.94,86
03/25/2009,164.56,4.38,9.23,8.84,102.12,12.15,4.94,81
03/24/2009,164.21,4.4,9.22,8.83,102.01,12.16,4.94,86
03/23/2009,165.05,4.34,9.23,8.85,102.32,12.16,4.94,88
03/20/2009,165,4.34,9.23,8.85,102.36,12.17,4.94,84
03/19/2009,163.65,4.43,9.22,8.83,102.02,12.17,4.94,86
03/18/2009,162.02,4.54,9.21,8.81,101.6,12.17,4.94,81
03/17/2009,162.23,4.52,9.22,8.82,101.8,12.18,4.94,81
03/16/2009,162.54,4.5,9.22,8.82,101.94,12.18,4.94,86
03/13/2009,162.28,4.51,9.22,8.82,101.92,12.19,4.94,81
03/12/2009,162.61,4.49,9.23,8.83,102.07,12.19,4.94,89
03/11/2009,161.8,4.55,9.22,8.82,101.89,12.19,4.94,78
03/10/2009,162.51,4.49,9.24,8.84,102.26,12.2,4.94,86
03/09/2009,163,4.46,9.25,8.85,102.45,12.2,4.94,79
03/06/2009,162.68,4.48,9.25,8.85,102.41,12.21,4.94,87
03/05/2009,161.85,4.53,9.24,8.84,102.22,12.21,4.94,79
03/04/2009,160.37,4.64,9.23,8.82,101.83,12.21,4.94,81
03/03/2009,161.25,4.57,9.24,8.84,102.25,12.22,4.94,86
03/02/2009,161.68,4.54,9.28,8.87,102.97,12.27,4.92,77
02/27/2009,161.8,4.53,9.28,8.88,103.05,12.28,4.92,83
02/26/2009,161.23,4.57,9.28,8.87,102.94,12.28,4.92,79
02/25/2009,162.73,4.47,9.3,8.9,103.44,12.28,4.92,66
02/24/2009,162.89,4.45,9.31,8.91,103.67,12.29,4.92,77
02/23/2009,162.9,4.45,9.31,8.92,103.73,12.29,4.92,76
02/20/2009,162.43,4.48,9.31,8.91,103.64,12.3,4.92,75
02/19/2009,161.33,4.56,9.3,8.9,103.38,12.3,4.92,76
02/18/2009,162.26,4.49,9.31,8.91,103.69,12.3,4.92,84
02/17/2009,161.67,4.53,9.32,8.91,103.67,12.31,4.92,86
02/16/2009,161.52,4.53,9.32,8.91,103.68,12.31,4.92,80
02/13/2009,161.51,4.53,9.32,8.92,103.74,12.32,4.92,86
02/12/2009,162.59,4.46,9.34,8.94,104.13,12.32,4.92,82
02/11/2009,161.79,4.51,9.33,8.93,103.96,12.32,4.92,88
02/10/2009,161.53,4.53,9.34,8.93,104.06,12.32,4.92,80
02/09/2009,161.22,4.55,9.34,8.93,104.05,12.33,4.92,90
02/06/2009,161.2,4.55,9.34,8.93,104.09,12.34,4.92,84
02/05/2009,161.75,4.51,9.35,8.95,104.32,12.34,4.92,78
02/04/2009,161.29,4.54,9.35,8.94,104.25,12.34,4.92,87
02/03/2009,161.74,4.5,9.36,8.96,104.55,12.34,4.92,80
02/02/2009,161.31,4.47,9.17,8.78,98.91,11.64,4.29,78
01/30/2009,160.8,4.51,9.17,8.77,98.83,11.65,4.29,81
01/29/2009,161.43,4.46,9.18,8.79,99.05,11.65,4.29,22
01/28/2009,161.09,4.48,9.18,8.78,99.01,11.65,4.29,83
01/27/2009,158.69,4.65,9.1,8.69,97.83,11.65,4.29,85
01/26/2009,157.51,4.73,9.09,8.67,97.52,11.66,4.29,29
01/23/2009,158.82,4.64,9.1,8.7,97.92,11.67,4.29,83
01/22/2009,160.89,4.49,9.12,8.73,98.54,11.67,4.29,82
01/21/2009,161.14,4.47,9.13,8.74,98.67,11.67,4.29,85
01/20/2009,162.1,4.4,9.15,8.76,99.09,11.67,4.29,85
01/19/2009,162.83,4.34,9.16,8.78,99.34,11.68,4.29,90
01/16/2009,163.62,4.29,9.17,8.79,99.61,11.68,4.29,86
01/15/2009,164.7,4.21,9.18,8.81,99.97,11.69,4.29,88
01/14/2009,164.02,4.26,9.18,8.81,99.85,11.69,4.29,89
01/13/2009,164.29,4.23,9.19,8.82,100.09,11.69,4.29,71
01/12/2009,164.55,4.21,9.2,8.83,100.23,11.7,4.29,91
01/09/2009,164.73,4.2,9.18,8.81,100.02,11.7,4.29,63
01/08/2009,164.04,4.25,9.17,8.8,99.89,11.71,4.29,89
01/07/2009,163.29,4.3,9.17,8.79,99.74,11.71,4.29,89
01/06/2009,162.93,4.32,9.18,8.8,99.82,11.71,4.29,66
01/05/2009,165.69,4.13,9.2,8.84,100.62,11.71,4.29,86
01/02/2009,166.17,4.07,9.17,8.81,99.68,11.63,4.27,24
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
12/30/2008,165.56,4.11,9.16,8.8,99.56,11.64,4.27,15
12/29/2008,165.72,4.1,9.17,8.81,99.67,11.64,4.27,37
12/23/2008,165.66,4.1,9.18,8.81,99.8,11.66,4.27,43
12/22/2008,165.57,4.1,9.18,8.82,99.95,11.66,4.27,68
12/19/2008,165.27,4.12,9.18,8.82,99.92,11.67,4.27,48
12/18/2008,165.24,4.12,9.2,8.84,100.23,11.67,4.27,28
12/17/2008,165.04,4.13,9.2,8.84,100.22,11.68,4.27,66
12/16/2008,163.26,4.25,9.19,8.82,99.92,11.68,4.27,51
12/15/2008,161.81,4.35,9.18,8.8,99.58,11.68,4.27,30
12/12/2008,162.86,4.27,9.2,8.82,99.93,11.69,4.27,47
12/11/2008,163.31,4.24,9.2,8.83,100.1,11.69,4.27,50
12/10/2008,163.37,4.24,9.21,8.83,100.18,11.69,4.27,27
12/09/2008,163.35,4.23,9.22,8.84,100.34,11.7,4.27,29
12/08/2008,164.87,4.13,9.23,8.87,100.81,11.7,4.27,37
12/05/2008,165.49,4.08,9.24,8.88,101.03,11.71,4.27,30
12/04/2008,166.49,4.02,9.26,8.9,101.35,11.71,4.27,9
12/03/2008,166.9,3.99,9.26,8.91,101.52,11.71,4.27,52
12/02/2008,165.77,4.06,9.26,8.9,101.36,11.72,4.27,54
12/01/2008,164.66,4.16,9.27,8.9,101.59,11.77,4.3,30
11/28/2008,164.09,4.2,9.27,8.9,101.49,11.78,4.3,50
11/27/2008,163.55,4.23,9.27,8.89,101.4,11.78,4.3,73
11/26/2008,163.93,4.2,9.27,8.9,101.56,11.78,4.3,73
11/25/2008,163.39,4.24,9.28,8.9,101.57,11.78,4.3,68
11/24/2008,162.58,4.29,9.27,8.89,101.41,11.79,4.3,57
11/21/2008,162.78,4.28,9.28,8.9,101.52,11.8,4.3,69
11/20/2008,162.77,4.28,9.28,8.9,101.57,11.8,4.3,31
11/19/2008,161.04,4.39,9.27,8.88,101.15,11.8,4.3,70
11/18/2008,159.97,4.47,9.26,8.87,101.01,11.8,4.3,71
11/17/2008,159.23,4.52,9.26,8.86,100.87,11.81,4.3,75
11/14/2008,159.28,4.51,9.26,8.86,100.92,11.81,4.3,52
11/13/2008,159.32,4.51,9.27,8.87,100.99,11.82,4.3,70
11/12/2008,159.38,4.5,9.27,8.87,101.08,11.82,4.3,62
11/11/2008,159.21,4.51,9.28,8.88,101.19,11.82,4.3,66
11/10/2008,159.16,4.51,9.28,8.88,101.23,11.83,4.3,80
11/07/2008,158.65,4.55,9.28,8.87,101.14,11.83,4.3,29
11/06/2008,157.61,4.62,9.27,8.86,100.89,11.84,4.3,5
11/05/2008,156.64,4.69,9.26,8.85,100.7,11.84,4.3,39
11/04/2008,156.03,4.73,9.27,8.85,100.69,11.84,4.3,39
11/03/2008,155.14,4.77,9.28,8.85,100.9,11.87,4.32,6
10/31/2008,155.83,4.72,9.29,8.87,101.15,11.88,4.32,6
10/30/2008,155.8,4.72,9.29,8.87,101.21,11.89,4.32,37
10/29/2008,157.17,4.62,9.31,8.9,101.65,11.89,4.32,0
10/28/2008,158.63,4.51,9.33,8.93,102.23,11.89,4.32,0
10/27/2008,158.74,4.5,9.33,8.93,102.31,11.89,4.32,64
10/24/2008,159.37,4.46,9.34,8.94,102.54,11.9,4.32,0
10/23/2008,159.26,4.46,9.34,8.95,102.56,11.9,4.32,43
10/22/2008,158.57,4.51,9.34,8.94,102.42,11.91,4.32,89
10/21/2008,157.65,4.57,9.34,8.93,102.32,11.91,4.32,97
10/20/2008,157.18,4.6,9.34,8.93,102.25,11.91,4.32,91
10/17/2008,157.36,4.59,9.34,8.93,102.35,11.92,4.32,71
10/16/2008,155.62,4.71,9.29,8.87,101.47,11.92,4.32,74
10/15/2008,155.44,4.72,9.29,8.87,101.47,11.93,4.32,67
10/14/2008,156.38,4.65,9.31,8.9,101.92,11.93,4.32,76
10/13/2008,155.83,4.69,9.31,8.89,101.82,11.93,4.32,91
10/10/2008,157.04,4.6,9.32,8.91,102.23,11.94,4.32,19
10/09/2008,157.59,4.56,9.33,8.92,102.44,11.94,4.32,83
10/08/2008,159.9,4.39,9.36,8.96,103.15,11.95,4.32,7
10/07/2008,159.68,4.41,9.36,8.97,103.25,11.95,4.32,46
10/06/2008,159.37,4.43,9.36,8.97,103.21,11.95,4.32,89
10/03/2008,158.24,4.5,9.35,8.95,102.95,11.96,4.32,0
10/02/2008,156.71,4.61,9.34,8.93,102.56,11.96,4.32,29
10/01/2008,155.95,4.67,9.28,8.86,101.23,11.89,4.33,78
09/30/2008,155.77,4.68,9.28,8.87,101.34,11.89,4.33,64
09/29/2008,154.65,4.76,9.28,8.85,101.06,11.9,4.33,0
09/26/2008,154.62,4.76,9.28,8.86,101.11,11.91,4.33,53
09/25/2008,154.23,4.79,9.28,8.85,101.05,11.91,4.33,96
09/24/2008,154.45,4.77,9.28,8.86,101.16,11.91,4.33,100
09/23/2008,153.4,4.84,9.28,8.85,101.01,11.91,4.33,65
09/22/2008,153.04,4.87,9.28,8.85,100.97,11.92,4.33,85
09/19/2008,153.91,4.8,9.29,8.87,101.28,11.92,4.33,20
09/18/2008,155,4.72,9.31,8.89,101.64,11.93,4.33,26
09/17/2008,155.61,4.68,9.31,8.9,101.88,11.93,4.33,24
09/16/2008,156.73,4.59,9.34,8.93,102.37,11.93,4.33,50
09/15/2008,155.75,4.66,9.33,8.91,102.13,11.94,4.33,4
09/12/2008,155.55,4.67,9.33,8.91,102.14,11.94,4.33,100
09/11/2008,156.48,4.61,9.34,8.93,102.46,11.95,4.33,100
09/10/2008,156.03,4.64,9.34,8.93,102.39,11.95,4.33,100
09/09/2008,155.77,4.65,9.33,8.91,102.23,11.95,4.33,100
09/08/2008,156.05,4.63,9.33,8.92,102.36,11.95,4.33,100
09/05/2008,157.06,4.56,9.34,8.94,102.71,11.96,4.33,100
09/04/2008,155.85,4.64,9.33,8.92,102.42,11.97,4.33,67
09/03/2008,155.66,4.65,9.34,8.92,102.43,11.97,4.33,100
09/02/2008,155,4.7,9.34,8.92,102.4,11.97,4.33,85
09/01/2008,156.2,4.61,9.35,8.94,102.75,11.97,4.33,100
08/29/2008,155.37,4.67,9.35,8.93,102.57,11.98,4.33,96
08/28/2008,154.98,4.7,9.35,8.93,102.51,11.98,4.33,100
08/27/2008,155.07,4.69,9.35,8.93,102.59,11.98,4.33,100
08/26/2008,156.28,4.6,9.37,8.96,103.1,11.99,4.33,70
08/25/2008,155.95,4.62,9.37,8.96,103.06,11.99,4.33,70
08/22/2008,154.85,4.7,9.36,8.94,102.8,12,4.33,100
08/21/2008,155.15,4.67,9.37,8.95,102.94,12,4.33,54
08/20/2008,156.32,4.59,9.38,8.97,103.33,12,4.33,100
08/19/2008,156.15,4.6,9.39,8.98,103.45,12.01,4.33,100
08/18/2008,155.66,4.63,9.39,8.97,103.36,12.01,4.33,100
08/15/2008,155.17,4.66,9.39,8.97,103.28,12.02,4.33,82
08/14/2008,155.08,4.67,9.39,8.97,103.3,12.02,4.33,100
08/13/2008,155.01,4.67,9.39,8.97,103.34,12.02,4.33,100
08/12/2008,154.83,4.68,9.4,8.98,103.45,12.02,4.33,100
08/11/2008,154.27,4.72,9.39,8.97,103.34,12.03,4.33,100
08/08/2008,154.62,4.69,9.4,8.98,103.5,12.04,4.33,100
08/07/2008,154.38,4.71,9.4,8.98,103.49,12.04,4.33,64
08/06/2008,153.6,4.76,9.4,8.97,103.32,12.04,4.33,100
08/05/2008,153.47,4.77,9.4,8.97,103.45,12.04,4.33,77
08/04/2008,153.14,4.79,9.4,8.97,103.41,12.05,4.33,73
08/01/2008,153,4.8,9.41,8.98,103.5,12.06,4.33,60
07/31/2008,152.53,4.83,9.41,8.97,103.42,12.06,4.33,100
07/30/2008,151.97,4.87,9.4,8.97,103.31,12.07,4.33,100
07/29/2008,151.3,4.92,9.4,8.96,103.28,12.07,4.33,100
07/28/2008,150.74,4.96,9.34,8.9,102.52,12.07,4.33,100
07/25/2008,150.42,4.98,9.34,8.9,102.48,12.08,4.33,25
07/24/2008,150.26,4.99,9.34,8.9,102.49,12.08,4.33,100
07/23/2008,149.31,5.06,9.33,8.88,102.25,12.09,4.33,100
07/22/2008,149.58,5.04,9.35,8.9,102.5,12.09,4.33,95
07/21/2008,149.38,5.05,9.35,8.9,102.5,12.09,4.33,100
07/18/2008,150.19,4.99,9.36,8.91,102.8,12.1,4.33,100
07/17/2008,151.31,4.9,9.37,8.94,103.19,12.1,4.33,100
07/16/2008,151.73,4.87,9.38,8.95,103.37,12.11,4.33,100
07/15/2008,152.21,4.83,9.39,8.96,103.67,12.11,4.33,100
07/14/2008,151.56,4.88,9.39,8.95,103.53,12.11,4.33,100
07/11/2008,151.78,4.86,9.4,8.96,103.66,12.12,4.33,61
07/10/2008,151.73,4.86,9.4,8.96,103.69,12.12,4.33,100
07/09/2008,151.47,4.88,9.38,8.95,103.49,12.12,4.33,100
07/08/2008,151.07,4.9,9.39,8.95,103.53,12.13,4.33,100
07/07/2008,150.95,4.91,9.39,8.95,103.55,12.13,4.33,100
07/04/2008,149.99,4.98,9.38,8.94,103.32,12.14,4.33,100
07/03/2008,149.62,5.01,9.38,8.93,103.26,12.14,4.33,37
07/02/2008,148.9,5.06,9.37,8.92,103.1,12.14,4.33,87
07/01/2008,149.98,4.97,9.39,8.94,103.6,12.18,4.41,37
06/30/2008,148.8,5.06,9.37,8.92,103.28,12.18,4.41,100
06/27/2008,149.78,4.98,9.39,8.94,103.63,12.19,4.41,100
06/26/2008,149.65,4.99,9.39,8.94,103.66,12.19,4.41,86
06/25/2008,149.31,5.01,9.39,8.94,103.61,12.19,4.41,67
06/24/2008,149.33,5.01,9.4,8.95,103.79,12.2,4.41,76
06/23/2008,149.79,4.97,9.41,8.96,103.99,12.2,4.41,100
06/20/2008,149.52,4.99,9.41,8.96,103.97,12.21,4.41,100
06/19/2008,149.09,5.02,9.4,8.95,103.89,12.21,4.41,67
06/18/2008,149.52,4.99,9.41,8.97,104.08,12.21,4.41,100
06/17/2008,149.02,5.02,9.42,8.97,104.08,12.22,4.41,100
06/16/2008,148.43,5.06,9.41,8.96,103.95,12.22,4.41,95
06/13/2008,148.63,5.05,9.42,8.96,104.06,12.23,4.41,90
06/12/2008,149.07,5.01,9.42,8.97,104.25,12.23,4.41,100
06/11/2008,149.68,4.97,9.43,8.99,104.5,12.23,4.41,100
06/10/2008,149.9,4.95,9.45,9,104.74,12.23,4.41,100
06/09/2008,150.82,4.88,9.46,9.02,105.07,12.24,4.41,8
06/06/2008,151.14,4.85,9.47,9.03,105.23,12.25,4.41,87
06/05/2008,151.04,4.86,9.47,9.03,105.25,12.25,4.41,19
06/04/2008,151.81,4.8,9.48,9.04,105.53,12.25,4.41,77
06/03/2008,151.09,4.85,9.48,9.04,105.48,12.25,4.41,80
06/02/2008,151.96,4.78,9.5,9.07,105.99,12.25,4.39,58
05/30/2008,151.7,4.8,9.5,9.07,105.97,12.26,4.39,96
05/29/2008,150.94,4.85,9.5,9.06,105.79,12.26,4.39,100
05/28/2008,152.21,4.76,9.52,9.08,106.24,12.27,4.39,100
05/27/2008,152.62,4.72,9.53,9.1,106.53,12.27,4.39,90
05/26/2008,152.96,4.7,9.54,9.11,106.69,12.27,4.39,100
05/23/2008,153.18,4.68,9.54,9.11,106.81,12.28,4.39,92
05/22/2008,152.87,4.7,9.54,9.11,106.77,12.28,4.39,95
05/21/2008,153.27,4.67,9.55,9.12,106.95,12.29,4.39,100
05/20/2008,153.94,4.62,9.56,9.14,107.32,12.29,4.39,96
05/19/2008,154.04,4.61,9.57,9.15,107.4,12.29,4.39,96
05/16/2008,153.87,4.62,9.57,9.15,107.41,12.3,4.39,95
05/15/2008,153.43,4.65,9.57,9.14,107.33,12.3,4.39,92
05/14/2008,154.12,4.6,9.58,9.16,107.6,12.31,4.39,96
05/13/2008,154.72,4.55,9.59,9.17,107.95,12.31,4.39,96
05/12/2008,155.55,4.49,9.6,9.19,108.25,12.31,4.39,100
05/09/2008,155.65,4.49,9.61,9.2,108.35,12.32,4.39,100
05/08/2008,154.72,4.55,9.6,9.18,108.12,12.32,4.39,91
05/07/2008,154.1,4.59,9.6,9.18,107.99,12.32,4.39,96
05/06/2008,154.69,4.55,9.61,9.19,108.33,12.33,4.39,100
05/05/2008,154.14,4.58,9.61,9.19,108.23,12.33,4.39,42
05/02/2008,153.47,4.63,9.63,9.2,108.57,12.37,4.38,50
04/30/2008,154.21,4.58,9.64,9.22,108.85,12.38,4.38,97
04/29/2008,153.39,4.63,9.63,9.21,108.65,12.38,4.38,68
04/28/2008,152.84,4.67,9.64,9.21,108.65,12.38,4.38,100
04/25/2008,153.24,4.64,9.65,9.22,108.89,12.39,4.38,94
04/24/2008,153.03,4.65,9.65,9.22,108.88,12.39,4.38,97
04/23/2008,153.52,4.61,9.65,9.23,109.09,12.4,4.38,100
04/22/2008,153.38,4.62,9.66,9.23,109.22,12.4,4.38,95
04/21/2008,153.59,4.61,9.55,9.13,108.02,12.4,4.38,100
04/18/2008,153.36,4.62,9.55,9.13,108,12.41,4.38,100
04/17/2008,153.68,4.6,9.55,9.13,108.16,12.41,4.38,82
04/16/2008,154.77,4.52,9.57,9.16,108.56,12.42,4.38,96
04/15/2008,155,4.5,9.58,9.17,108.8,12.42,4.38,97
04/14/2008,155.54,4.46,9.58,9.17,108.87,12.42,4.38,100
04/11/2008,155.95,4.43,9.58,9.18,109.06,12.43,4.38,94
04/10/2008,155.32,4.47,9.58,9.17,108.92,12.43,4.38,100
04/09/2008,154.41,4.53,9.56,9.15,108.57,12.44,4.38,97
04/08/2008,154.58,4.52,9.57,9.16,108.79,12.44,4.38,88
04/07/2008,154.94,4.49,9.58,9.17,108.96,12.44,4.38,94
04/04/2008,155.65,4.44,9.59,9.18,109.24,12.45,4.38,94
04/03/2008,154.86,4.49,9.59,9.17,109.04,12.45,4.38,39
04/02/2008,155.3,4.46,9.59,9.18,109.24,12.46,4.38,84
04/01/2008,155.25,4.48,9.63,9.22,110.06,12.51,4.37,15
03/31/2008,155.45,4.46,9.64,9.23,110.18,12.51,4.37,88
03/28/2008,155.28,4.47,9.64,9.23,110.18,12.52,4.37,63
03/27/2008,155.51,4.46,9.65,9.23,110.31,12.52,4.37,52
03/26/2008,156.08,4.42,9.66,9.25,110.56,12.52,4.37,56
03/25/2008,156.46,4.39,9.67,9.26,110.84,12.52,4.37,37
03/20/2008,156.92,4.35,9.66,9.25,110.8,12.54,4.37,29
03/19/2008,156.48,4.38,9.65,9.25,110.7,12.54,4.37,45
03/18/2008,155.9,4.42,9.65,9.24,110.58,12.54,4.37,47
03/17/2008,156.64,4.36,9.68,9.27,111.11,12.55,4.37,30
03/14/2008,156.35,4.38,9.67,9.27,111.06,12.55,4.37,35
03/13/2008,156.69,4.36,9.68,9.28,111.24,12.56,4.37,69
03/12/2008,156.51,4.37,9.68,9.28,111.24,12.56,4.37,83
03/11/2008,155.96,4.4,9.69,9.28,111.25,12.56,4.37,33
03/10/2008,155.92,4.4,9.69,9.28,111.29,12.57,4.37,53
03/07/2008,155.47,4.43,9.69,9.27,111.21,12.57,4.37,31
03/06/2008,155.49,4.43,9.69,9.28,111.27,12.58,4.37,38
03/05/2008,155.62,4.42,9.69,9.28,111.37,12.58,4.37,16
03/04/2008,156.3,4.37,9.71,9.3,111.75,12.58,4.37,54
03/03/2008,156.64,4.35,9.73,9.32,112.13,12.6,4.36,97
02/29/2008,156.22,4.38,9.73,9.32,112.06,12.61,4.36,57
02/28/2008,154.78,4.48,9.71,9.3,111.66,12.61,4.36,96
02/27/2008,154.09,4.52,9.71,9.29,111.5,12.61,4.36,67
02/26/2008,153.95,4.53,9.71,9.29,111.63,12.62,4.36,95
02/25/2008,154.78,4.47,9.73,9.31,111.95,12.62,4.36,36
02/22/2008,155.01,4.45,9.73,9.32,112.08,12.63,4.36,100
02/21/2008,154.55,4.48,9.73,9.31,112,12.63,4.36,77
02/20/2008,155.14,4.44,9.74,9.33,112.24,12.63,4.36,95
02/19/2008,155.12,4.44,9.75,9.33,112.4,12.64,4.36,100
02/18/2008,155.11,4.44,9.75,9.34,112.46,12.64,4.36,100
02/15/2008,155.98,4.38,9.76,9.35,112.79,12.65,4.36,87
02/14/2008,155.28,4.42,9.76,9.35,112.63,12.65,4.36,100
02/13/2008,155.78,4.39,9.77,9.36,112.84,12.65,4.36,100
02/12/2008,156.19,4.36,9.78,9.37,113.14,12.65,4.36,100
02/11/2008,157.42,4.27,9.8,9.4,113.59,12.66,4.36,76
02/08/2008,157.29,4.28,9.8,9.4,113.61,12.67,4.36,100
02/07/2008,157.2,4.28,9.8,9.4,113.64,12.67,4.36,57
02/06/2008,157.25,4.28,9.81,9.4,113.72,12.67,4.36,100
02/05/2008,157.58,4.25,9.82,9.42,113.99,12.67,4.36,95
02/04/2008,156.58,4.32,9.81,9.4,113.73,12.68,4.36,95
02/01/2008,156.75,4.31,9.8,9.4,113.49,12.66,4.37,0
01/31/2008,156.35,4.34,9.8,9.39,113.41,12.66,4.37,100
01/30/2008,154.96,4.43,9.79,9.37,113.03,12.67,4.37,100
01/29/2008,155.46,4.39,9.8,9.39,113.36,12.67,4.37,100
01/28/2008,155.92,4.36,9.74,9.33,112.77,12.67,4.37,95
01/25/2008,154.72,4.44,9.73,9.31,112.44,12.68,4.37,97
01/24/2008,155.05,4.42,9.73,9.32,112.6,12.68,4.37,48
01/23/2008,156.23,4.34,9.75,9.34,113.04,12.68,4.37,51
01/22/2008,155.75,4.37,9.75,9.35,113.06,12.69,4.37,43
01/21/2008,156.4,4.32,9.76,9.36,113.33,12.69,4.37,100
01/18/2008,155.75,4.36,9.76,9.35,113.17,12.7,4.37,68
01/17/2008,155.42,4.38,9.76,9.35,113.12,12.7,4.37,100
01/16/2008,155.21,4.4,9.76,9.35,113.12,12.7,4.37,88
01/15/2008,155.01,4.41,9.77,9.35,113.22,12.71,4.37,71
01/14/2008,154.64,4.43,9.76,9.35,113.16,12.71,4.37,100
01/11/2008,153.99,4.47,9.76,9.34,113.01,12.72,4.37,100
01/10/2008,154.01,4.47,9.76,9.34,113.07,12.72,4.37,100
01/09/2008,154.08,4.47,9.73,9.31,112.68,12.72,4.37,100
01/08/2008,153.62,4.49,9.73,9.31,112.7,12.73,4.37,59
01/07/2008,153.74,4.49,9.74,9.32,112.79,12.73,4.37,100
01/04/2008,153.91,4.47,9.74,9.33,112.91,12.74,4.37,57
01/03/2008,153.19,4.52,9.74,9.32,112.73,12.74,4.37,93
01/02/2008,152.01,4.58,9.45,9.03,105.76,12.21,4.29,59
12/31/2007,151.44,4.62,9.45,9.03,105.76,12.22,4.29,0
12/28/2007,151.45,4.62,9.45,9.03,105.82,12.23,4.29,39
12/27/2007,151.18,4.64,9.45,9.03,105.79,12.23,4.29,79
12/24/2007,151.56,4.61,9.46,9.05,106.02,12.24,4.29,0
12/21/2007,151.85,4.58,9.47,9.06,106.27,12.25,4.29,64
12/20/2007,152.13,4.56,9.48,9.07,106.42,12.25,4.29,92
12/19/2007,151.93,4.57,9.49,9.07,106.52,12.25,4.29,88
12/18/2007,151.68,4.58,9.49,9.08,106.61,12.26,4.29,100
12/17/2007,151.78,4.58,9.5,9.08,106.7,12.26,4.29,100
12/14/2007,151.87,4.57,9.5,9.09,106.78,12.27,4.29,100
12/13/2007,151.6,4.59,9.5,9.08,106.75,12.27,4.29,100
12/12/2007,151.55,4.59,9.5,9.09,106.79,12.27,4.29,50
12/11/2007,152.21,4.54,9.52,9.11,107.16,12.27,4.29,100
12/10/2007,152.2,4.54,9.52,9.11,107.21,12.28,4.29,100
12/07/2007,152.55,4.51,9.53,9.12,107.37,12.29,4.29,100
12/06/2007,153.66,4.43,9.54,9.14,107.76,12.29,4.29,63
12/05/2007,154.07,4.4,9.55,9.15,107.95,12.29,4.29,75
12/04/2007,154.12,4.39,9.56,9.16,108.13,12.29,4.29,100
12/03/2007,153.29,4.46,9.62,9.21,109.56,12.43,4.31,37
11/30/2007,152.93,4.49,9.62,9.2,109.51,12.44,4.31,100
11/29/2007,153.24,4.46,9.62,9.21,109.66,12.44,4.31,97
11/28/2007,152.81,4.49,9.62,9.21,109.58,12.45,4.31,67
11/27/2007,154.06,4.4,9.65,9.24,110.14,12.45,4.31,86
11/26/2007,153.61,4.43,9.64,9.23,110.06,12.45,4.31,81
11/23/2007,153.64,4.43,9.65,9.24,110.13,12.46,4.31,100
11/22/2007,153.69,4.42,9.65,9.24,110.2,12.46,4.31,95
11/21/2007,153.88,4.41,9.66,9.25,110.32,12.46,4.31,73
11/20/2007,153.6,4.43,9.66,9.25,110.4,12.47,4.31,74
11/19/2007,153.58,4.42,9.66,9.25,110.46,12.47,4.31,100
11/16/2007,153.38,4.44,9.66,9.25,110.45,12.48,4.31,100
11/15/2007,153.2,4.45,9.67,9.25,110.46,12.48,4.31,100
11/14/2007,152.9,4.47,9.67,9.25,110.42,12.48,4.31,100
11/13/2007,153.43,4.43,9.68,9.27,110.75,12.49,4.31,100
11/12/2007,153.4,4.43,9.68,9.27,110.8,12.49,4.31,100
11/09/2007,153.4,4.43,9.69,9.27,110.86,12.5,4.31,78
11/08/2007,152.83,4.47,9.68,9.27,110.73,12.5,4.31,100
11/07/2007,152.77,4.47,9.68,9.27,110.77,12.5,4.31,100
11/06/2007,152.08,4.51,9.69,9.27,110.72,12.51,4.31,100
11/05/2007,152.61,4.48,9.69,9.28,110.95,12.51,4.31,69
11/02/2007,152.56,4.48,9.7,9.28,110.99,12.52,4.31,100
11/01/2007,151.88,4.52,9.69,9.27,110.85,12.52,4.31,77
10/31/2007,151.54,4.55,9.69,9.27,110.8,12.52,4.31,100
10/30/2007,152,4.51,9.71,9.29,111.12,12.53,4.31,100
10/29/2007,152.38,4.48,9.71,9.3,111.29,12.53,4.31,100
10/26/2007,152.23,4.49,9.71,9.3,111.3,12.54,4.31,50
10/25/2007,152.75,4.45,9.72,9.31,111.52,12.54,4.31,71
10/24/2007,152.48,4.47,9.72,9.31,111.5,12.54,4.31,50
10/23/2007,152.03,4.5,9.73,9.31,111.52,12.55,4.31,100
10/22/2007,152.24,4.48,9.73,9.31,111.65,12.55,4.31,0
10/19/2007,151.11,4.56,9.72,9.3,111.34,12.56,4.31,100
10/18/2007,150.4,4.61,9.72,9.29,111.17,12.56,4.31,100
10/17/2007,149.27,4.69,9.71,9.27,110.86,12.56,4.31,100
10/16/2007,149.08,4.7,9.66,9.22,110.3,12.57,4.31,100
10/15/2007,149.19,4.69,9.66,9.23,110.4,12.57,4.31,100
10/12/2007,149.41,4.67,9.67,9.23,110.52,12.58,4.31,100
10/11/2007,149.72,4.65,9.67,9.24,110.68,12.58,4.31,100
10/10/2007,150.01,4.63,9.68,9.25,110.84,12.58,4.31,100
10/09/2007,150.44,4.59,9.69,9.27,111.15,12.58,4.31,100
10/08/2007,150.12,4.61,9.69,9.26,111.1,12.59,4.31,100
10/05/2007,150.14,4.61,9.7,9.27,111.16,12.6,4.31,91
10/04/2007,150.63,4.57,9.7,9.28,111.38,12.6,4.31,100
10/03/2007,150.72,4.57,9.71,9.28,111.46,12.6,4.31,63
10/02/2007,150,4.61,9.71,9.28,111.4,12.6,4.31,100
10/01/2007,149.72,4.62,9.64,9.22,109.4,12.4,4.23,94
09/28/2007,149.74,4.62,9.65,9.22,109.46,12.41,4.23,91
09/27/2007,149.12,4.66,9.64,9.21,109.32,12.41,4.23,35
09/26/2007,149.02,4.67,9.64,9.21,109.34,12.41,4.23,98
09/25/2007,149.89,4.6,9.66,9.24,109.79,12.41,4.23,98
09/24/2007,149.46,4.63,9.66,9.23,109.71,12.42,4.23,100
09/21/2007,149.45,4.63,9.66,9.24,109.76,12.42,4.23,100
09/20/2007,149.57,4.62,9.67,9.24,109.85,12.43,4.23,100
09/19/2007,150.37,4.56,9.68,9.26,110.17,12.43,4.23,100
09/18/2007,151.08,4.5,9.7,9.28,110.56,12.43,4.23,100
09/17/2007,151.48,4.47,9.7,9.29,110.74,12.44,4.23,100
09/14/2007,151.87,4.45,9.71,9.3,110.92,12.44,4.23,100
09/13/2007,151.44,4.47,9.71,9.29,110.84,12.45,4.23,100
09/12/2007,151.73,4.45,9.71,9.3,110.99,12.45,4.23,100
09/11/2007,151.93,4.43,9.73,9.31,111.22,12.45,4.23,85
09/10/2007,151.75,4.45,9.73,9.31,111.22,12.46,4.23,67
09/07/2007,151.26,4.48,9.72,9.31,111.13,12.46,4.23,58
09/06/2007,150.62,4.52,9.72,9.3,110.99,12.47,4.23,94
09/05/2007,150.38,4.54,9.72,9.3,110.97,12.47,4.23,86
09/04/2007,150.29,4.54,9.73,9.3,111.11,12.47,4.23,47
09/03/2007,150.01,4.55,9.57,9.15,107.88,12.26,4.28,100
08/31/2007,149.66,4.57,9.57,9.15,107.83,12.27,4.28,46
08/30/2007,150.28,4.53,9.58,9.16,108.07,12.27,4.28,86
08/29/2007,150.67,4.5,9.58,9.17,108.25,12.28,4.28,100
08/28/2007,150.23,4.53,9.59,9.17,108.28,12.28,4.28,91
08/27/2007,149.94,4.55,9.59,9.17,108.24,12.28,4.28,86
08/24/2007,150.27,4.52,9.59,9.18,108.4,12.29,4.28,58
08/23/2007,149.69,4.56,9.59,9.17,108.28,12.29,4.28,100
08/22/2007,149.43,4.58,9.59,9.17,108.25,12.3,4.28,9
08/21/2007,150.1,4.53,9.61,9.19,108.62,12.3,4.28,91
08/20/2007,149.51,4.57,9.6,9.18,108.5,12.3,4.28,100
08/17/2007,149.79,4.55,9.61,9.19,108.65,12.31,4.28,9
08/16/2007,150,4.53,9.61,9.2,108.77,12.31,4.28,79
08/15/2007,149.27,4.58,9.61,9.19,108.6,12.32,4.28,100
08/14/2007,148.46,4.64,9.61,9.18,108.51,12.32,4.28,100
08/13/2007,148.86,4.61,9.62,9.19,108.7,12.32,4.28,100
08/10/2007,148.8,4.61,9.62,9.19,108.74,12.33,4.28,100
08/09/2007,148.94,4.6,9.62,9.2,108.84,12.33,4.28,100
08/08/2007,148.32,4.64,9.62,9.19,108.7,12.33,4.28,100
08/07/2007,149.06,4.58,9.64,9.21,109.1,12.34,4.28,100
08/06/2007,149.21,4.57,9.64,9.22,109.21,12.34,4.28,100
08/03/2007,149.27,4.57,9.64,9.22,109.28,12.35,4.28,70
08/02/2007,148.62,4.61,9.64,9.22,109.13,12.35,4.28,100
08/01/2007,148.92,4.58,9.15,8.75,98.53,11.65,4.53,63
07/31/2007,148.75,4.59,9.16,8.76,98.64,11.65,4.53,62
07/30/2007,149.15,4.55,9.16,8.76,98.81,11.66,4.53,90
07/27/2007,149.01,4.56,9.17,8.77,98.82,11.67,4.53,50
07/26/2007,148.84,4.57,9.09,8.69,98.08,11.67,4.53,88
07/25/2007,148.35,4.61,9.09,8.69,97.98,11.67,4.53,41
07/24/2007,148.19,4.62,9.1,8.69,98.09,11.67,4.53,67
07/23/2007,148.21,4.62,9.1,8.7,98.15,11.68,4.53,100
07/20/2007,147.94,4.63,9.1,8.7,98.13,11.68,4.53,100
07/19/2007,146.45,4.75,9.09,8.67,97.74,11.69,4.53,100
07/18/2007,146.27,4.76,9.09,8.67,97.74,11.69,4.53,61
07/17/2007,146.17,4.77,9.09,8.68,97.87,11.69,4.53,100
07/16/2007,146.11,4.77,9.1,8.68,97.9,11.7,4.53,73
07/13/2007,146.2,4.76,9.1,8.69,97.98,11.7,4.53,31
07/12/2007,145.91,4.78,9.1,8.69,97.95,11.71,4.53,100
07/11/2007,146.53,4.73,9.11,8.7,98.19,11.71,4.53,68
07/10/2007,146.05,4.77,9.09,8.68,97.94,11.71,4.53,43
07/09/2007,145.24,4.83,9.09,8.67,97.75,11.71,4.53,100
07/06/2007,145.12,4.84,9.09,8.67,97.77,11.72,4.53,100
07/05/2007,145.59,4.8,9.1,8.68,97.96,11.73,4.53,87
07/04/2007,146.14,4.75,9.1,8.69,98.19,11.73,4.53,100
07/03/2007,146.79,4.7,9.12,8.71,98.54,11.73,4.53,97
07/02/2007,146.84,4.69,8.99,8.59,96,11.56,4.59,71
06/29/2007,146.49,4.71,8.99,8.59,95.96,11.57,4.59,58
06/28/2007,146.41,4.72,8.99,8.59,95.98,11.57,4.59,100
06/27/2007,146.59,4.7,9,8.59,96.09,11.58,4.59,100
06/26/2007,145.88,4.75,9,8.59,96.04,11.58,4.59,10
06/25/2007,145.86,4.75,9,8.59,96.08,11.58,4.59,84
06/22/2007,145.03,4.82,8.99,8.58,95.89,11.59,4.59,97
06/21/2007,145.48,4.78,9,8.59,96.08,11.59,4.59,97
06/20/2007,145.13,4.81,9,8.59,96.02,11.6,4.59,100
06/19/2007,145.48,4.78,9.01,8.6,96.29,11.6,4.59,100
06/18/2007,144.95,4.82,9.01,8.6,96.18,11.6,4.59,100
06/15/2007,144.88,4.82,9.01,8.6,96.21,11.61,4.59,86
06/14/2007,145.48,4.77,9.02,8.61,96.45,11.61,4.59,94
06/13/2007,145.08,4.8,9.02,8.61,96.38,11.61,4.59,100
06/12/2007,145.67,4.75,9.04,8.63,96.72,11.62,4.59,97
06/11/2007,146.29,4.7,9.05,8.64,96.95,11.62,4.59,100
06/08/2007,146.18,4.71,9.05,8.64,96.98,11.63,4.59,100
06/07/2007,146.71,4.66,9.06,8.65,97.19,11.63,4.59,82
06/06/2007,147.34,4.61,9.07,8.67,97.43,11.63,4.59,93
06/05/2007,147.27,4.61,9.08,8.67,97.57,11.64,4.59,25
06/04/2007,147.59,4.59,9.08,8.68,97.72,11.64,4.59,46
06/01/2007,147.65,4.58,9.11,8.72,98.47,11.7,4.59,44
05/31/2007,147.94,4.56,9.12,8.72,98.61,11.7,4.59,33
05/30/2007,148.15,4.54,9.13,8.73,98.72,11.7,4.59,100
05/29/2007,148.18,4.53,9.14,8.74,98.89,11.7,4.59,52
05/28/2007,148.17,4.53,9.14,8.74,98.94,11.71,4.59,34
05/25/2007,148.24,4.52,9.14,8.75,99.01,11.72,4.59,26
05/24/2007,148.34,4.51,9.15,8.75,99.1,11.72,4.59,76
05/23/2007,148.56,4.5,9.15,8.76,99.22,11.72,4.59,100
05/22/2007,148.65,4.49,9.16,8.77,99.4,11.72,4.59,97
05/21/2007,148.68,4.48,9.16,8.77,99.47,11.73,4.59,100
05/18/2007,148.88,4.47,9.17,8.78,99.58,11.73,4.59,63
05/17/2007,148.99,4.45,9.17,8.78,99.67,11.74,4.59,70
05/16/2007,148.88,4.46,9.17,8.78,99.69,11.74,4.59,100
05/15/2007,149.07,4.44,9.19,8.79,99.91,11.74,4.59,100
05/14/2007,149.36,4.42,9.19,8.8,100.05,11.75,4.59,100
05/11/2007,150.34,4.34,9.2,8.82,100.39,11.75,4.59,100
05/10/2007,150.01,4.37,9.2,8.82,100.34,11.76,4.59,100
05/09/2007,150,4.37,9.21,8.82,100.39,11.76,4.59,97
05/08/2007,150.2,4.35,9.22,8.83,100.62,11.76,4.59,100
05/07/2007,149.81,4.38,9.22,8.83,100.56,11.76,4.59,68
05/04/2007,150.19,4.35,9.22,8.84,100.72,11.77,4.59,100
05/03/2007,149.78,4.38,9.22,8.84,100.66,11.78,4.59,90
05/02/2007,150,4.36,9.22,8.84,100.63,11.77,4.6,87
04/30/2007,150.36,4.33,9.23,8.85,100.9,11.77,4.6,100
04/27/2007,149.59,4.38,9.23,8.84,100.73,11.78,4.6,42
04/26/2007,149.97,4.35,9.24,8.85,100.9,11.79,4.6,100
04/25/2007,149.94,4.35,9.24,8.86,101,11.79,4.6,34
04/24/2007,150.07,4.34,9.25,8.87,101.2,11.79,4.6,24
04/23/2007,149.79,4.36,9.25,8.87,101.17,11.79,4.6,100
04/20/2007,149.62,4.37,9.25,8.87,101.17,11.8,4.6,100
04/19/2007,149.94,4.35,9.16,8.78,100.19,11.8,4.6,100
04/18/2007,150.2,4.32,9.17,8.79,100.32,11.81,4.6,100
04/17/2007,149.7,4.36,9.17,8.79,100.33,11.81,4.6,100
04/16/2007,149.48,4.37,9.17,8.79,100.32,11.81,4.6,96
04/13/2007,149.38,4.38,9.18,8.79,100.34,11.82,4.6,80
04/12/2007,149.87,4.34,9.17,8.79,100.37,11.82,4.6,100
04/11/2007,150.32,4.31,9.18,8.8,100.56,11.83,4.6,100
04/10/2007,150.4,4.3,9.18,8.8,100.6,11.83,4.6,100
04/09/2007,150.93,4.25,9.18,8.81,100.82,11.84,4.6,94
04/05/2007,150.93,4.25,9.18,8.81,100.82,11.84,4.6,94
04/04/2007,150.97,4.25,9.19,8.81,100.88,11.85,4.6,61
04/03/2007,150.82,4.26,9.19,8.81,100.89,11.85,4.6,57
04/02/2007,151.07,4.23,9.22,8.85,101.67,11.88,4.58,0
03/30/2007,151.18,4.22,9.23,8.85,101.76,11.89,4.58,76
03/29/2007,151.21,4.22,9.23,8.86,101.82,11.89,4.58,97
03/28/2007,151.33,4.21,9.24,8.86,101.91,11.89,4.58,100
03/27/2007,151.46,4.2,9.25,8.87,102.11,11.9,4.58,93
03/26/2007,151.46,4.19,9.25,8.88,102.17,11.9,4.58,100
03/23/2007,151.7,4.18,9.25,8.88,102.3,11.91,4.58,100
03/22/2007,152.78,4.09,9.26,8.9,102.55,11.91,4.58,100
03/21/2007,152.69,4.1,9.26,8.9,102.58,11.91,4.58,100
03/20/2007,152.89,4.08,9.27,8.91,102.8,11.92,4.58,100
03/19/2007,152.67,4.1,9.27,8.91,102.79,11.92,4.58,96
03/16/2007,152.85,4.08,9.28,8.91,102.9,11.93,4.58,90
03/15/2007,152.89,4.08,9.28,8.92,102.97,11.93,4.58,100
03/14/2007,153.08,4.06,9.29,8.92,103.08,11.93,4.58,100
03/13/2007,152.77,4.08,9.29,8.93,103.15,11.94,4.58,100
03/12/2007,152.59,4.09,9.29,8.93,103.15,11.94,4.58,94
03/09/2007,152.25,4.12,9.29,8.92,103.1,11.95,4.58,100
03/08/2007,152.63,4.09,9.3,8.93,103.27,11.95,4.58,100
03/07/2007,152.6,4.09,9.3,8.94,103.32,11.95,4.58,100
03/06/2007,152.61,4.08,9.31,8.95,103.49,11.95,4.58,82
03/05/2007,152.71,4.08,9.31,8.95,103.57,11.96,4.58,94
03/02/2007,152.33,4.1,9.31,8.95,103.51,11.97,4.58,86
03/01/2007,152.5,4.09,9.28,8.91,102.64,11.91,4.61,92
02/28/2007,152.21,4.11,9.28,8.91,102.6,11.91,4.61,58
02/27/2007,151.95,4.12,9.28,8.92,102.69,11.92,4.61,58
02/26/2007,151.59,4.15,9.28,8.91,102.64,11.92,4.61,97
02/23/2007,150.93,4.2,9.28,8.9,102.5,11.93,4.61,100
02/22/2007,150.53,4.23,9.28,8.9,102.44,11.93,4.61,100
02/21/2007,150.68,4.21,9.28,8.91,102.53,11.93,4.61,100
02/20/2007,150.4,4.23,9.29,8.91,102.61,11.94,4.61,100
02/19/2007,150.53,4.22,9.29,8.92,102.71,11.94,4.61,100
02/16/2007,150.87,4.19,9.3,8.92,102.86,11.95,4.61,85
02/15/2007,150.74,4.2,9.3,8.92,102.88,11.95,4.61,100
02/14/2007,150.02,4.25,9.29,8.92,102.72,11.95,4.61,88
02/13/2007,149.84,4.26,9.3,8.92,102.83,11.96,4.61,100
02/12/2007,149.93,4.26,9.31,8.93,102.91,11.96,4.61,100
02/09/2007,150.34,4.22,9.31,8.94,103.09,11.97,4.61,100
02/08/2007,150.74,4.19,9.32,8.94,103.27,11.97,4.61,100
02/07/2007,150.91,4.18,9.32,8.95,103.37,11.97,4.61,100
02/06/2007,150.68,4.19,9.33,8.96,103.46,11.97,4.61,100
02/05/2007,150.7,4.19,9.33,8.96,103.53,11.98,4.61,95
02/02/2007,150.05,4.24,9.33,8.95,103.38,11.99,4.61,35
02/01/2007,150.34,4.22,9.31,8.94,102.96,11.95,4.63,67
01/31/2007,149.67,4.26,9.31,8.93,102.81,11.95,4.63,64
01/30/2007,149.62,4.26,9.32,8.94,102.96,11.96,4.63,59
01/29/2007,149.44,4.28,9.32,8.93,102.96,11.96,4.63,100
01/26/2007,149.77,4.25,9.25,8.88,102.38,11.97,4.63,52
01/25/2007,150.4,4.2,9.26,8.89,102.63,11.97,4.63,100
01/24/2007,150.73,4.17,9.27,8.9,102.78,11.97,4.63,100
01/23/2007,150.91,4.16,9.28,8.91,103,11.98,4.63,100
01/22/2007,150.69,4.17,9.28,8.91,102.98,11.98,4.63,96
01/19/2007,150.47,4.19,9.28,8.91,102.97,11.99,4.63,0
01/18/2007,149.83,4.23,9.28,8.9,102.83,11.99,4.63,100
01/17/2007,150.52,4.18,9.29,8.91,103.09,11.99,4.63,100
01/16/2007,150.42,4.19,9.3,8.92,103.23,12,4.63,100
01/15/2007,150.12,4.21,9.29,8.92,103.19,12,4.63,100
01/12/2007,150.03,4.21,9.3,8.92,103.22,12.01,4.63,100
01/11/2007,150.68,4.16,9.31,8.93,103.47,12.01,4.63,100
01/10/2007,150.61,4.17,9.31,8.94,103.5,12.01,4.63,96
01/09/2007,150.82,4.15,9.29,8.92,103.44,12.01,4.63,100
01/08/2007,151.01,4.13,9.3,8.93,103.56,12.02,4.63,100
01/05/2007,150.87,4.14,9.3,8.93,103.57,12.03,4.63,100
01/04/2007,151.39,4.1,9.31,8.94,103.78,12.03,4.63,59
01/03/2007,151.67,4.08,9.31,8.95,103.92,12.03,4.63,79
01/02/2007,151.45,4.09,9.3,8.94,103.57,11.99,4.61,100
12/29/2006,151.2,4.11,9.3,8.94,103.54,12,4.61,83
12/28/2006,151.27,4.1,9.31,8.94,103.62,12.01,4.61,19
12/27/2006,151.61,4.07,9.31,8.95,103.78,12.01,4.61,86
12/22/2006,152.01,4.04,9.33,8.97,104.12,12.02,4.61,34
12/21/2006,151.99,4.04,9.33,8.97,104.17,12.02,4.61,96
12/20/2006,152.11,4.03,9.34,8.97,104.25,12.03,4.61,100
12/19/2006,152.16,4.02,9.35,8.99,104.54,12.03,4.61,100
12/18/2006,152.68,3.98,9.36,9,104.76,12.03,4.61,100
12/15/2006,153.43,3.92,9.37,9.02,105.04,12.04,4.61,100
12/14/2006,153.29,3.93,9.37,9.02,105.05,12.04,4.61,100
12/13/2006,153.76,3.9,9.38,9.03,105.25,12.05,4.61,96
12/12/2006,153.8,3.89,9.39,9.04,105.42,12.05,4.61,100
12/11/2006,153.76,3.89,9.39,9.04,105.47,12.05,4.61,100
12/08/2006,154.37,3.85,9.4,9.05,105.7,12.06,4.61,74
12/07/2006,154.27,3.85,9.4,9.05,105.73,12.06,4.61,100
12/06/2006,154.42,3.84,9.41,9.06,105.83,12.07,4.61,100
12/05/2006,154.62,3.83,9.42,9.07,106.05,12.07,4.61,32
12/04/2006,154.47,3.84,9.42,9.07,106.06,12.07,4.61,100
12/01/2006,154.2,3.86,9.44,9.09,106.58,12.13,4.64,31
11/30/2006,154.16,3.86,9.44,9.09,106.62,12.13,4.64,44
11/29/2006,154.17,3.86,9.44,9.09,106.68,12.14,4.64,48
11/28/2006,154.21,3.85,9.45,9.1,106.86,12.14,4.64,56
11/27/2006,153.62,3.89,9.45,9.1,106.73,12.14,4.64,100
11/24/2006,154.08,3.86,9.46,9.11,106.93,12.15,4.64,52
11/23/2006,153.58,3.89,9.46,9.1,106.83,12.15,4.64,100
11/22/2006,153.78,3.88,9.46,9.11,106.95,12.15,4.64,59
11/21/2006,153.72,3.88,9.47,9.12,107.1,12.16,4.64,100
11/20/2006,153.74,3.87,9.47,9.12,107.16,12.16,4.64,100
11/17/2006,153.45,3.89,9.47,9.12,107.13,12.17,4.64,93
11/16/2006,153.47,3.89,9.47,9.12,107.19,12.17,4.64,100
11/15/2006,153.29,3.9,9.48,9.12,107.19,12.17,4.64,100
11/14/2006,153.76,3.87,9.49,9.14,107.5,12.18,4.64,100
11/13/2006,153.36,3.89,9.49,9.13,107.43,12.18,4.64,100
11/10/2006,153.55,3.88,9.49,9.14,107.54,12.19,4.64,100
11/09/2006,153.17,3.91,9.49,9.13,107.48,12.19,4.64,72
11/08/2006,153.24,3.9,9.5,9.14,107.56,12.19,4.64,100
11/07/2006,153.17,3.9,9.5,9.15,107.71,12.2,4.64,100
11/06/2006,152.53,3.94,9.5,9.14,107.57,12.2,4.64,89
11/03/2006,152.86,3.92,9.51,9.15,107.72,12.21,4.64,80
11/02/2006,153.31,3.89,9.51,9.16,107.92,12.21,4.64,84
11/01/2006,153.37,3.88,9.49,9.14,107.35,12.17,4.65,55
10/31/2006,152.75,3.92,9.49,9.13,107.32,12.18,4.65,92
10/30/2006,152.27,3.96,9.49,9.13,107.23,12.18,4.65,100
10/27/2006,152.08,3.97,9.49,9.13,107.23,12.19,4.65,96
10/26/2006,151.18,4.03,9.48,9.12,107.01,12.19,4.65,100
10/25/2006,150.73,4.06,9.48,9.11,106.92,12.19,4.65,95
10/24/2006,150.91,4.05,9.49,9.12,107.14,12.2,4.65,100
10/23/2006,150.79,4.05,9.49,9.12,107.16,12.2,4.65,100
10/20/2006,151.32,4.02,9.5,9.14,107.38,12.21,4.65,100
10/19/2006,151.19,4.02,9.5,9.14,107.39,12.21,4.65,100
10/18/2006,151.73,3.98,9.51,9.15,107.61,12.21,4.65,100
10/17/2006,151.86,3.97,9.5,9.13,107.53,12.22,4.65,100
10/16/2006,151.38,4,9.5,9.13,107.44,12.22,4.65,100
10/13/2006,151.36,4,9.5,9.13,107.49,12.23,4.65,100
10/12/2006,151.73,3.98,9.5,9.14,107.66,12.23,4.65,100
10/11/2006,151.69,3.98,9.51,9.14,107.7,12.23,4.65,100
10/10/2006,151.75,3.97,9.52,9.15,107.89,12.23,4.65,100
10/09/2006,152.08,3.94,9.52,9.16,108.05,12.24,4.65,100
10/06/2006,152.29,3.93,9.53,9.17,108.17,12.25,4.65,100
10/05/2006,152.87,3.89,9.54,9.18,108.4,12.25,4.65,100
10/04/2006,152.78,3.89,9.54,9.18,108.43,12.25,4.65,38
10/03/2006,152.51,3.91,9.55,9.19,108.51,12.25,4.65,100
10/02/2006,152.5,3.89,9.13,8.79,99.49,11.68,4.77,15
09/29/2006,153.08,3.84,9.14,8.8,99.71,11.69,4.77,0
09/28/2006,152.96,3.85,9.14,8.8,99.73,11.69,4.77,82
09/27/2006,153.45,3.81,9.15,8.81,99.92,11.7,4.77,69
09/26/2006,153.19,3.83,9.15,8.81,100.01,11.7,4.77,67
09/25/2006,153.03,3.84,9.15,8.81,100.01,11.7,4.77,82
09/22/2006,152.62,3.87,9.13,8.79,99.76,11.71,4.77,100
09/21/2006,151.62,3.94,9.13,8.78,99.53,11.71,4.77,65
09/20/2006,151.81,3.93,9.13,8.79,99.64,11.71,4.77,100
09/19/2006,151.44,3.95,9.14,8.79,99.69,11.72,4.77,100
09/18/2006,150.76,4,9.13,8.78,99.54,11.72,4.77,100
09/15/2006,151.63,3.93,9.14,8.8,99.85,11.73,4.77,100
09/14/2006,151.22,3.96,9.14,8.79,99.78,11.73,4.77,100
09/13/2006,151.33,3.95,9.15,8.8,99.87,11.73,4.77,100
09/12/2006,150.64,4,9.15,8.8,99.83,11.74,4.77,100
09/11/2006,151.15,3.96,9.15,8.81,100.01,11.74,4.77,100
09/08/2006,151.33,3.95,9.16,8.81,100.11,11.75,4.77,100
09/07/2006,150.28,4.03,9.15,8.8,99.85,11.75,4.77,99
09/06/2006,150.51,4.01,9.16,8.8,99.97,11.75,4.77,78
09/05/2006,151.18,3.95,9.17,8.82,100.33,11.76,4.77,63
09/04/2006,151.5,3.93,9.18,8.83,100.48,11.76,4.77,100
09/01/2006,151.29,3.94,9.16,8.81,99.88,11.71,4.73,51
08/31/2006,151.21,3.94,9.16,8.81,99.91,11.71,4.73,59
08/30/2006,150.76,3.98,9.16,8.81,99.84,11.72,4.73,100
08/29/2006,150.54,3.99,9.16,8.81,99.93,11.72,4.73,50
08/28/2006,150.66,3.98,9.17,8.82,100.02,11.72,4.73,76
08/25/2006,150.67,3.98,9.17,8.82,100.08,11.73,4.73,85
08/24/2006,150.71,3.97,9.17,8.82,100.14,11.73,4.73,93
08/23/2006,150.3,4,9.17,8.82,100.07,11.74,4.73,51
08/22/2006,150.37,3.99,9.18,8.83,100.26,11.74,4.73,100
08/21/2006,149.75,4.04,9.18,8.82,100.13,11.74,4.73,100
08/18/2006,149.24,4.08,9.18,8.82,100.03,11.75,4.73,66
08/17/2006,149.2,4.08,9.18,8.82,100.07,11.75,4.73,93
08/16/2006,148.75,4.11,9.18,8.81,99.99,11.75,4.73,100
08/15/2006,148.3,4.14,9.18,8.82,100.02,11.76,4.73,100
08/14/2006,147.86,4.17,9.18,8.81,99.95,11.76,4.73,100
08/11/2006,148.32,4.14,9.19,8.82,100.14,11.77,4.73,100
08/10/2006,148.76,4.1,9.19,8.83,100.32,11.77,4.73,100
08/09/2006,148.66,4.11,9.2,8.83,100.34,11.77,4.73,100
08/08/2006,148.98,4.08,9.21,8.85,100.6,11.78,4.73,100
08/07/2006,148.99,4.08,9.21,8.85,100.66,11.78,4.73,100
08/04/2006,149.01,4.08,9.21,8.85,100.72,11.79,4.73,100
08/03/2006,148,4.15,9.21,8.84,100.47,11.79,4.73,86
08/02/2006,148.41,4.12,9.21,8.85,100.64,11.79,4.73,100
08/01/2006,148.32,4.13,9.23,8.87,101.02,11.82,4.74,91
07/31/2006,148.43,4.12,9.24,8.87,101.11,11.82,4.74,83
07/28/2006,148.65,4.1,9.24,8.88,101.23,11.83,4.74,100
07/27/2006,148.29,4.13,9.24,8.87,101.17,11.83,4.74,79
07/26/2006,147.64,4.17,9.17,8.8,100.3,11.83,4.74,100
07/25/2006,148.22,4.13,9.15,8.79,100.31,11.84,4.74,50
07/24/2006,148.07,4.13,9.15,8.79,100.32,11.84,4.74,100
07/21/2006,147.96,4.14,9.15,8.79,100.34,11.85,4.74,100
07/20/2006,147.48,4.18,9.15,8.78,100.24,11.85,4.74,90
07/19/2006,146.88,4.22,9.15,8.78,100.11,11.85,4.74,59
07/18/2006,147.13,4.2,9.16,8.79,100.35,11.86,4.74,100
07/17/2006,147.34,4.18,9.16,8.8,100.47,11.86,4.74,100
07/14/2006,147.39,4.18,9.17,8.8,100.54,11.87,4.74,100
07/13/2006,146.71,4.23,9.16,8.79,100.39,11.87,4.74,100
07/12/2006,146.18,4.27,9.16,8.79,100.28,11.87,4.74,100
07/11/2006,146.46,4.24,9.15,8.78,100.3,11.88,4.74,100
07/10/2006,146.24,4.26,9.15,8.78,100.29,11.88,4.74,100
07/07/2006,146.31,4.25,9.16,8.79,100.36,11.89,4.74,97
07/06/2006,145.76,4.29,9.16,8.78,100.25,11.89,4.74,100
07/05/2006,145.59,4.31,9.16,8.78,100.24,11.89,4.74,83
07/04/2006,146.19,4.25,9.17,8.8,100.6,11.89,4.74,100
07/03/2006,146.03,4.27,9.15,8.78,100.12,11.86,4.73,86
06/30/2006,146,4.27,9.15,8.78,100.16,11.87,4.73,74
06/29/2006,146.17,4.26,9.16,8.78,100.26,11.87,4.73,100
06/28/2006,145.73,4.29,9.16,8.78,100.18,11.87,4.73,97
06/27/2006,145.74,4.29,9.16,8.79,100.35,11.88,4.73,56
06/26/2006,145.75,4.28,9.17,8.79,100.4,11.88,4.73,97
06/23/2006,145.85,4.27,9.17,8.8,100.49,11.89,4.73,100
06/22/2006,146.39,4.23,9.18,8.81,100.71,11.89,4.73,93
06/21/2006,146.57,4.22,9.19,8.81,100.82,11.89,4.73,100
06/20/2006,147.1,4.17,9.2,8.83,101.15,11.9,4.73,100
06/19/2006,147.12,4.17,9.2,8.84,101.21,11.9,4.73,100
06/16/2006,147.46,4.14,9.21,8.84,101.36,11.91,4.73,100
06/15/2006,147.29,4.15,9.21,8.84,101.37,11.91,4.73,100
06/14/2006,147.91,4.1,9.22,8.86,101.61,11.91,4.73,100
06/13/2006,147.95,4.1,9.23,8.87,101.79,11.91,4.73,100
06/12/2006,147.55,4.13,9.23,8.86,101.72,11.92,4.73,100
06/09/2006,147.39,4.14,9.23,8.86,101.72,11.93,4.73,100
06/08/2006,146.56,4.2,9.22,8.85,101.52,11.93,4.73,100
06/07/2006,146.27,4.22,9.22,8.85,101.49,11.93,4.73,86
06/06/2006,146.36,4.21,9.23,8.86,101.68,11.93,4.73,100
06/05/2006,147.16,4.15,9.25,8.88,101.98,11.94,4.73,75
06/02/2006,147.2,4.14,9.25,8.88,102.05,11.95,4.73,100
06/01/2006,146.29,4.21,9.24,8.87,101.82,11.95,4.74,92
05/31/2006,146.76,4.17,9.25,8.88,102.02,11.95,4.74,7
05/30/2006,147.17,4.14,9.26,8.89,102.31,11.96,4.74,71
05/29/2006,147.63,4.1,9.27,8.91,102.51,11.96,4.74,59
05/26/2006,147.97,4.08,9.28,8.91,102.66,11.97,4.74,100
05/25/2006,147.89,4.08,9.28,8.92,102.69,11.97,4.74,100
05/24/2006,147.81,4.09,9.28,8.92,102.72,11.97,4.74,100
05/23/2006,147.21,4.13,9.28,8.92,102.7,11.98,4.74,97
05/22/2006,147.27,4.12,9.29,8.92,102.77,11.98,4.74,100
05/19/2006,146.44,4.18,9.28,8.91,102.57,11.99,4.74,80
05/18/2006,146.01,4.22,9.28,8.9,102.49,11.99,4.74,88
05/17/2006,145.43,4.26,9.28,8.9,102.36,11.99,4.74,100
05/16/2006,146.04,4.21,9.29,8.92,102.72,12,4.74,100
05/15/2006,145.45,4.25,9.29,8.91,102.59,12,4.74,100
05/12/2006,145.4,4.25,9.29,8.91,102.63,12.01,4.74,95
05/11/2006,145.35,4.26,9.29,8.91,102.67,12.01,4.74,100
05/10/2006,146.15,4.19,9.3,8.93,102.98,12.01,4.74,100
05/09/2006,145.82,4.22,9.31,8.93,103.04,12.01,4.74,100
05/08/2006,146.08,4.19,9.31,8.94,103.17,12.02,4.74,100
05/05/2006,146.14,4.19,9.32,8.94,103.25,12.03,4.74,82
05/04/2006,145.74,4.22,9.32,8.94,103.18,12.03,4.74,100
05/03/2006,146.14,4.19,9.32,8.95,103.36,12.03,4.74,82
05/02/2006,146.07,4.19,9.34,8.96,103.73,12.05,4.76,100
04/28/2006,146.08,4.19,9.34,8.97,103.79,12.07,4.76,75
04/27/2006,145.61,4.22,9.34,8.96,103.7,12.07,4.76,86
04/26/2006,145.72,4.21,9.34,8.97,103.79,12.07,4.76,100
04/25/2006,145.82,4.2,9.36,8.98,104.04,12.07,4.76,93
04/24/2006,146.4,4.15,9.37,8.99,104.27,12.08,4.76,100
04/21/2006,146.54,4.14,9.37,9,104.37,12.08,4.76,98
04/20/2006,146.36,4.15,9.37,9,104.37,12.09,4.76,96
04/19/2006,146.28,4.16,9.32,8.94,103.7,12.09,4.76,100
04/18/2006,146.13,4.17,9.32,8.95,103.82,12.09,4.76,100
04/13/2006,146.2,4.16,9.33,8.95,103.9,12.11,4.76,100
04/12/2006,147.39,4.07,9.34,8.98,104.33,12.11,4.76,100
04/11/2006,147.26,4.08,9.34,8.98,104.35,12.11,4.76,96
04/10/2006,146.79,4.11,9.32,8.95,104.06,12.11,4.76,100
04/07/2006,146.55,4.12,9.32,8.95,104.03,12.12,4.76,100
04/06/2006,147.33,4.06,9.33,8.97,104.34,12.13,4.76,100
04/05/2006,147.48,4.05,9.34,8.97,104.45,12.13,4.76,89
04/04/2006,147.63,4.03,9.35,8.99,104.67,12.13,4.76,96
04/03/2006,147.7,4.02,9.26,8.9,102.5,11.98,4.78,87
03/31/2006,148.41,3.96,9.27,8.91,102.78,11.99,4.78,100
03/30/2006,148.5,3.96,9.27,8.92,102.86,11.99,4.78,100
03/29/2006,148.88,3.93,9.28,8.93,103.04,12,4.78,100
03/28/2006,149.38,3.88,9.29,8.94,103.36,12,4.78,100
03/27/2006,150.46,3.8,9.31,8.97,103.74,12,4.78,100
03/24/2006,149.96,3.84,9.3,8.96,103.64,12.01,4.78,93
03/23/2006,150.33,3.81,9.31,8.97,103.81,12.01,4.78,97
03/22/2006,150.42,3.8,9.32,8.97,103.89,12.02,4.78,100
03/21/2006,149.84,3.84,9.32,8.97,103.88,12.02,4.78,100
03/20/2006,150,3.83,9.32,8.98,103.98,12.02,4.78,100
03/17/2006,149.59,3.86,9.32,8.97,103.91,12.03,4.78,73
03/16/2006,149.86,3.84,9.33,8.98,104.05,12.03,4.78,100
03/15/2006,149.92,3.83,9.33,8.99,104.12,12.04,4.78,94
03/14/2006,149.91,3.83,9.34,8.99,104.28,12.04,4.78,100
03/13/2006,149.52,3.86,9.34,8.99,104.22,12.04,4.78,100
03/10/2006,149.53,3.86,9.34,8.99,104.27,12.05,4.78,89
03/09/2006,150.09,3.81,9.35,9.01,104.5,12.05,4.78,100
03/08/2006,150.25,3.8,9.35,9.01,104.61,12.05,4.78,100
03/07/2006,150.72,3.76,9.37,9.03,104.92,12.06,4.78,96
03/06/2006,150.84,3.75,9.37,9.03,105.01,12.06,4.78,100
03/03/2006,150.77,3.76,9.37,9.04,105.05,12.07,4.78,79
03/02/2006,151.05,3.73,9.38,9.04,105.19,12.07,4.78,100
03/01/2006,151.78,3.68,9.42,9.09,106.42,12.17,4.86,77
02/28/2006,151.81,3.68,9.43,9.1,106.6,12.17,4.86,53
02/27/2006,151.7,3.69,9.43,9.1,106.62,12.18,4.86,96
02/24/2006,152.01,3.66,9.44,9.11,106.77,12.18,4.86,100
02/23/2006,152.33,3.64,9.45,9.12,106.93,12.19,4.86,100
02/22/2006,152.7,3.61,9.45,9.12,107.1,12.19,4.86,100
02/21/2006,152.23,3.64,9.46,9.13,107.12,12.19,4.86,96
02/20/2006,152.49,3.62,9.46,9.13,107.25,12.19,4.86,100
02/17/2006,151.98,3.66,9.46,9.13,107.15,12.2,4.86,96
02/16/2006,151.46,3.69,9.46,9.12,107.05,12.21,4.86,100
02/15/2006,151.94,3.66,9.47,9.13,107.25,12.21,4.86,92
02/14/2006,151.49,3.69,9.47,9.13,107.28,12.21,4.86,96
02/13/2006,151.66,3.67,9.47,9.14,107.39,12.21,4.86,100
02/10/2006,152.39,3.62,9.49,9.15,107.67,12.22,4.86,96
02/09/2006,151.52,3.68,9.48,9.14,107.46,12.22,4.86,96
02/08/2006,151.51,3.68,9.48,9.14,107.51,12.23,4.86,100
02/07/2006,151.79,3.66,9.49,9.16,107.76,12.23,4.86,100
02/06/2006,151.89,3.65,9.5,9.16,107.85,12.23,4.86,100
02/03/2006,151.19,3.7,9.49,9.15,107.69,12.24,4.86,73
02/02/2006,151.01,3.71,9.49,9.15,107.69,12.24,4.86,96
02/01/2006,151.39,3.68,9.5,9.16,107.84,12.24,4.86,96
01/31/2006,151.53,3.67,9.51,9.17,108.05,12.25,4.86,96
01/30/2006,151.45,3.67,9.51,9.18,108.08,12.25,4.86,100
01/27/2006,151.76,3.65,9.52,9.18,108.23,12.26,4.86,96
01/26/2006,151.96,3.63,9.46,9.12,107.58,12.26,4.86,100
01/25/2006,152.54,3.59,9.46,9.14,107.82,12.26,4.86,100
01/24/2006,152.87,3.56,9.48,9.15,108.09,12.27,4.86,100
01/23/2006,152.86,3.56,9.48,9.15,108.14,12.27,4.86,96
01/20/2006,153.37,3.53,9.49,9.17,108.35,12.28,4.86,36
01/19/2006,153.46,3.52,9.49,9.17,108.44,12.28,4.86,100
01/18/2006,154.46,3.45,9.51,9.19,108.81,12.28,4.86,25
01/17/2006,154.53,3.44,9.52,9.2,108.99,12.29,4.86,100
01/16/2006,154.42,3.44,9.52,9.2,109.01,12.29,4.86,100
01/13/2006,154.6,3.43,9.52,9.21,109.13,12.3,4.86,100
01/12/2006,154.51,3.44,9.52,9.21,109.16,12.3,4.86,96
01/11/2006,154.15,3.46,9.52,9.2,109.1,12.3,4.86,100
01/10/2006,154.27,3.45,9.51,9.19,109.04,12.31,4.86,96
01/09/2006,154.56,3.43,9.52,9.2,109.19,12.31,4.86,100
01/06/2006,154.16,3.46,9.51,9.2,109.11,12.32,4.86,96
01/05/2006,154.13,3.46,9.52,9.2,109.15,12.32,4.86,78
01/04/2006,153.77,3.48,9.52,9.2,109.1,12.32,4.86,96
01/03/2006,153.09,3.53,9.52,9.19,109.05,12.32,4.86,63
01/02/2006,153.25,3.51,9.5,9.18,108.53,12.27,4.82,64
12/30/2005,153.99,3.46,9.51,9.19,108.81,12.27,4.82,83
12/29/2005,153.55,3.49,9.51,9.19,108.73,12.28,4.82,100
12/28/2005,153.68,3.48,9.51,9.19,108.83,12.28,4.82,39
12/27/2005,153.12,3.51,9.51,9.19,108.82,12.28,4.82,77
12/23/2005,152.94,3.52,9.52,9.19,108.81,12.29,4.82,45
12/22/2005,152.69,3.54,9.52,9.19,108.79,12.3,4.82,100
12/21/2005,152.55,3.55,9.52,9.19,108.81,12.3,4.82,100
12/20/2005,152.81,3.53,9.53,9.21,109.11,12.3,4.82,100
12/19/2005,152.95,3.52,9.54,9.21,109.21,12.3,4.82,100
12/16/2005,152.99,3.51,9.54,9.22,109.28,12.31,4.82,100
12/15/2005,152.61,3.54,9.54,9.21,109.21,12.32,4.82,100
12/14/2005,152.56,3.54,9.54,9.21,109.25,12.32,4.82,100
12/13/2005,152.07,3.57,9.54,9.21,109.26,12.32,4.82,96
12/12/2005,151.73,3.6,9.54,9.21,109.21,12.32,4.82,100
12/09/2005,151.59,3.61,9.54,9.21,109.22,12.33,4.82,100
12/08/2005,152.18,3.56,9.55,9.22,109.46,12.33,4.82,60
12/07/2005,152.27,3.55,9.56,9.23,109.55,12.34,4.82,96
12/06/2005,151.99,3.57,9.56,9.23,109.63,12.34,4.82,92
12/05/2005,151.68,3.59,9.56,9.23,109.58,12.34,4.82,96
12/02/2005,151.62,3.6,9.56,9.23,109.62,12.35,4.82,100
12/01/2005,151.97,3.57,9.57,9.24,109.77,12.36,4.84,94
11/30/2005,151.06,3.63,9.56,9.23,109.54,12.36,4.84,35
11/29/2005,151.6,3.59,9.58,9.24,109.88,12.36,4.84,69
11/28/2005,151.43,3.6,9.58,9.24,109.88,12.37,4.84,100
11/25/2005,151.57,3.59,9.58,9.25,109.98,12.38,4.84,100
11/24/2005,151.53,3.59,9.59,9.25,110.03,12.38,4.84,11
11/23/2005,150.72,3.65,9.58,9.24,109.83,12.38,4.84,100
11/22/2005,150.3,3.68,9.58,9.24,109.86,12.38,4.84,100
11/21/2005,149.84,3.71,9.58,9.24,109.77,12.39,4.84,100
11/18/2005,149.97,3.7,9.58,9.24,109.86,12.39,4.84,48
11/17/2005,150.53,3.66,9.59,9.26,110.1,12.4,4.84,100
11/16/2005,150.83,3.64,9.6,9.26,110.25,12.4,4.84,100
11/15/2005,149.48,3.73,9.59,9.25,109.99,12.4,4.84,100
11/14/2005,149.98,3.69,9.6,9.26,110.21,12.41,4.84,100
11/11/2005,149.86,3.7,9.6,9.26,110.22,12.41,4.84,100
11/10/2005,149.58,3.72,9.6,9.26,110.19,12.42,4.84,80
11/09/2005,149.9,3.7,9.61,9.27,110.35,12.42,4.84,100
11/08/2005,150.37,3.66,9.62,9.28,110.67,12.42,4.84,100
11/07/2005,150.04,3.68,9.62,9.28,110.62,12.42,4.84,100
11/04/2005,150.38,3.66,9.63,9.29,110.78,12.43,4.84,100
11/03/2005,150.46,3.65,9.63,9.29,110.86,12.44,4.84,100
11/02/2005,150.33,3.66,9.64,9.3,110.88,12.44,4.84,100
11/01/2005,151.1,3.6,9.67,9.33,111.7,12.48,4.87,43
10/31/2005,151.06,3.6,9.67,9.33,111.74,12.48,4.87,62
10/28/2005,151.15,3.6,9.67,9.34,111.83,12.49,4.87,100
10/27/2005,151.23,3.59,9.68,9.34,111.9,12.49,4.87,100
10/26/2005,151.24,3.59,9.68,9.34,111.96,12.5,4.87,96
10/25/2005,152.44,3.5,9.7,9.37,112.51,12.5,4.87,65
10/24/2005,153.29,3.44,9.71,9.39,112.84,12.5,4.87,100
10/21/2005,153.22,3.44,9.72,9.39,112.88,12.51,4.87,96
10/20/2005,152.21,3.51,9.71,9.38,112.61,12.51,4.87,100
10/19/2005,152.73,3.48,9.66,9.34,112.26,12.52,4.87,93
10/18/2005,152.35,3.5,9.64,9.31,111.96,12.52,4.87,100
10/17/2005,152.41,3.49,9.64,9.31,112.03,12.52,4.87,100
10/14/2005,152.55,3.48,9.64,9.32,112.13,12.53,4.87,93
10/13/2005,152.52,3.49,9.65,9.32,112.18,12.53,4.87,100
10/12/2005,153.41,3.42,9.66,9.34,112.53,12.54,4.87,100
10/11/2005,153.81,3.39,9.67,9.36,112.83,12.54,4.87,100
10/10/2005,154.02,3.38,9.68,9.36,112.95,12.54,4.87,100
10/07/2005,153.62,3.4,9.68,9.36,112.87,12.55,4.87,93
10/06/2005,153.69,3.4,9.68,9.36,112.95,12.55,4.87,100
10/05/2005,153.75,3.39,9.68,9.37,113.03,12.55,4.87,100
10/04/2005,153.6,3.4,9.69,9.37,113.15,12.56,4.87,93
10/03/2005,153.45,3.4,9.66,9.34,112.32,12.49,4.84,98
09/30/2005,154.08,3.36,9.67,9.35,112.57,12.5,4.84,27
09/29/2005,153.89,3.37,9.67,9.35,112.57,12.51,4.84,100
09/28/2005,153.99,3.36,9.67,9.36,112.66,12.51,4.84,100
09/27/2005,154.18,3.35,9.68,9.37,112.89,12.51,4.84,52
09/26/2005,154.06,3.35,9.68,9.37,112.9,12.51,4.84,100
09/23/2005,155.05,3.28,9.7,9.39,113.28,12.52,4.84,100
09/22/2005,155.34,3.26,9.68,9.38,113.18,12.52,4.84,100
09/21/2005,155.4,3.26,9.69,9.38,113.25,12.53,4.84,100
09/20/2005,154.61,3.31,9.69,9.38,113.17,12.53,4.84,100
09/19/2005,153.91,3.36,9.68,9.37,113,12.53,4.84,100
09/16/2005,153.67,3.37,9.68,9.37,112.98,12.54,4.84,98
09/15/2005,153.96,3.35,9.69,9.37,113.13,12.54,4.84,100
09/14/2005,154.33,3.33,9.69,9.38,113.31,12.55,4.84,100
09/13/2005,153.87,3.35,9.7,9.38,113.33,12.55,4.84,100
09/12/2005,153.81,3.36,9.7,9.38,113.37,12.55,4.84,88
09/09/2005,154.76,3.29,9.71,9.4,113.73,12.56,4.84,100
09/08/2005,154.43,3.31,9.71,9.4,113.68,12.56,4.84,100
09/07/2005,154.23,3.33,9.71,9.4,113.67,12.57,4.84,100
09/06/2005,154.36,3.31,9.72,9.41,113.88,12.57,4.84,98
09/05/2005,154.63,3.3,9.73,9.42,114.02,12.57,4.84,100
09/02/2005,154.42,3.31,9.73,9.42,114.01,12.58,4.84,100
09/01/2005,154.18,3.32,9.68,9.37,112.86,12.49,4.81,22
08/31/2005,153.68,3.35,9.68,9.37,112.76,12.49,4.81,13
08/30/2005,153,3.4,9.68,9.36,112.71,12.5,4.81,88
08/29/2005,153.18,3.38,9.69,9.37,112.83,12.5,4.81,95
08/26/2005,153.25,3.38,9.69,9.37,112.91,12.51,4.81,94
08/25/2005,153.14,3.38,9.69,9.38,112.93,12.51,4.81,100
08/24/2005,152.87,3.4,9.69,9.37,112.9,12.51,4.81,80
08/23/2005,152.52,3.42,9.7,9.38,112.95,12.52,4.81,80
08/22/2005,152.13,3.45,9.7,9.37,112.88,12.52,4.81,100
08/19/2005,152.29,3.44,9.7,9.38,112.99,12.53,4.81,100
08/18/2005,152.09,3.45,9.7,9.38,112.98,12.53,4.81,100
08/17/2005,151.87,3.47,9.7,9.38,112.97,12.53,4.81,100
08/16/2005,151.49,3.49,9.71,9.38,113.02,12.53,4.81,100
08/15/2005,151.15,3.51,9.71,9.38,112.96,12.54,4.81,100
08/12/2005,150.75,3.54,9.7,9.37,112.89,12.55,4.81,100
08/11/2005,150.31,3.57,9.7,9.37,112.8,12.55,4.81,100
08/10/2005,150.29,3.57,9.7,9.37,112.85,12.55,4.81,100
08/09/2005,149.97,3.59,9.71,9.37,112.92,12.55,4.81,100
08/08/2005,149.73,3.61,9.71,9.37,112.9,12.56,4.81,100
08/05/2005,149.71,3.61,9.71,9.37,112.95,12.56,4.81,97
08/04/2005,150.43,3.55,9.72,9.39,113.24,12.57,4.81,100
08/03/2005,150.15,3.57,9.72,9.39,113.2,12.57,4.81,100
08/02/2005,150.12,3.57,9.73,9.4,113.36,12.57,4.81,67
08/01/2005,150.58,3.55,9.76,9.43,114.17,12.63,4.83,34
07/29/2005,151.39,3.49,9.78,9.45,114.49,12.63,4.83,79
07/28/2005,151.28,3.49,9.78,9.45,114.51,12.64,4.83,100
07/27/2005,151.42,3.48,9.78,9.45,114.61,12.64,4.83,100
07/26/2005,150.91,3.52,9.68,9.35,113.36,12.64,4.83,65
07/25/2005,151.33,3.49,9.68,9.36,113.56,12.65,4.83,100
07/22/2005,151.04,3.5,9.68,9.36,113.52,12.65,4.83,100
07/21/2005,150.5,3.54,9.68,9.35,113.39,12.66,4.83,100
07/20/2005,150.33,3.55,9.68,9.35,113.39,12.66,4.83,61
07/19/2005,150.41,3.54,9.69,9.36,113.59,12.66,4.83,100
07/18/2005,150.71,3.52,9.7,9.37,113.75,12.66,4.83,100
07/15/2005,150.07,3.57,9.69,9.36,113.58,12.67,4.83,100
07/14/2005,150.08,3.56,9.7,9.36,113.65,12.68,4.83,100
07/13/2005,150.68,3.52,9.71,9.38,113.9,12.68,4.83,100
07/12/2005,150.91,3.5,9.72,9.39,114.15,12.68,4.83,100
07/11/2005,151.12,3.49,9.71,9.38,114.08,12.68,4.83,100
07/08/2005,151.74,3.44,9.72,9.39,114.34,12.69,4.83,100
07/07/2005,151.5,3.46,9.72,9.39,114.31,12.69,4.83,49
07/06/2005,151.13,3.48,9.72,9.39,114.25,12.7,4.83,100
07/05/2005,151.05,3.48,9.72,9.4,114.4,12.7,4.83,100
07/04/2005,151.72,3.44,9.73,9.41,114.68,12.7,4.83,100
07/01/2005,152.3,3.38,9.58,9.27,110.97,12.42,4.8,89
06/30/2005,151.94,3.4,9.58,9.27,110.91,12.43,4.8,97
06/29/2005,152.28,3.38,9.59,9.28,111.07,12.43,4.8,100
06/28/2005,151.95,3.4,9.59,9.27,111.05,12.43,4.8,95
06/27/2005,152.59,3.35,9.6,9.28,111.32,12.43,4.8,100
06/24/2005,152.32,3.37,9.6,9.28,111.29,12.44,4.8,100
06/23/2005,151.95,3.39,9.59,9.28,111.22,12.44,4.8,100
06/22/2005,152.08,3.38,9.6,9.28,111.32,12.45,4.8,100
06/21/2005,151.02,3.46,9.6,9.27,111.14,12.45,4.8,100
06/20/2005,149.66,3.55,9.58,9.25,110.75,12.45,4.8,95
06/17/2005,149.83,3.54,9.59,9.26,110.87,12.46,4.8,100
06/16/2005,149.39,3.57,9.59,9.25,110.77,12.46,4.8,100
06/15/2005,150,3.53,9.6,9.27,111.03,12.47,4.8,100
06/14/2005,151.2,3.44,9.62,9.3,111.6,12.47,4.8,100
06/13/2005,151.38,3.42,9.62,9.3,111.72,12.47,4.8,100
06/10/2005,151.82,3.39,9.63,9.32,111.92,12.48,4.8,97
06/09/2005,151.94,3.38,9.64,9.32,112.01,12.48,4.8,3
06/08/2005,152.06,3.37,9.64,9.32,112.11,12.49,4.8,100
06/07/2005,151.55,3.4,9.64,9.32,112.11,12.49,4.8,100
06/06/2005,150.75,3.46,9.64,9.31,111.91,12.49,4.8,100
06/03/2005,151.27,3.42,9.64,9.33,112.13,12.5,4.8,74
06/02/2005,150.33,3.49,9.64,9.31,111.88,12.5,4.8,100
06/01/2005,149.95,3.52,9.67,9.34,112.61,12.57,4.83,22
05/31/2005,149.73,3.53,9.68,9.35,112.71,12.57,4.83,27
05/30/2005,148.86,3.59,9.67,9.33,112.47,12.57,4.83,100
05/27/2005,149.01,3.58,9.67,9.34,112.58,12.58,4.83,100
05/26/2005,149.15,3.57,9.68,9.34,112.69,12.58,4.83,100
05/25/2005,149.62,3.53,9.69,9.36,112.9,12.59,4.83,100
05/24/2005,149.53,3.54,9.69,9.36,113.04,12.59,4.83,100
05/23/2005,148.94,3.58,9.69,9.36,112.9,12.59,4.83,100
05/20/2005,148.64,3.6,9.69,9.35,112.86,12.6,4.83,100
05/19/2005,149.18,3.56,9.7,9.37,113.1,12.6,4.83,100
05/18/2005,149.32,3.55,9.7,9.37,113.2,12.61,4.83,100
05/17/2005,148.82,3.58,9.71,9.37,113.2,12.61,4.83,100
05/16/2005,149.02,3.57,9.71,9.38,113.33,12.61,4.83,100
05/13/2005,149.13,3.56,9.72,9.38,113.42,12.62,4.83,97
05/12/2005,148.63,3.59,9.71,9.38,113.31,12.62,4.83,100
05/11/2005,148.55,3.6,9.71,9.38,113.34,12.62,4.83,100
05/10/2005,148.1,3.63,9.72,9.38,113.36,12.63,4.83,100
05/09/2005,147.15,3.69,9.71,9.36,113.09,12.63,4.83,100
05/06/2005,147.03,3.7,9.71,9.36,113.11,12.64,4.83,100
05/05/2005,147.4,3.67,9.72,9.37,113.29,12.64,4.83,100
05/04/2005,147.26,3.68,9.72,9.37,113.3,12.64,4.83,49
05/03/2005,147.73,3.64,9.73,9.39,113.64,12.65,4.83,93
05/02/2005,147.49,3.66,9.73,9.39,113.56,12.64,4.83,28
04/29/2005,147.01,3.69,9.73,9.38,113.44,12.65,4.83,81
04/28/2005,147.41,3.66,9.74,9.39,113.63,12.66,4.83,100
04/27/2005,147.41,3.66,9.74,9.4,113.69,12.66,4.83,100
04/26/2005,147.06,3.69,9.74,9.4,113.73,12.66,4.83,97
04/25/2005,146.73,3.71,9.74,9.4,113.7,12.66,4.83,100
04/22/2005,146.51,3.72,9.74,9.39,113.68,12.67,4.83,100
04/21/2005,146.15,3.75,9.74,9.39,113.62,12.67,4.83,100
04/20/2005,146.5,3.72,9.75,9.4,113.79,12.68,4.83,100
04/19/2005,146.48,3.72,9.7,9.35,113.25,12.68,4.83,96
04/18/2005,146.37,3.73,9.7,9.36,113.27,12.68,4.83,96
04/15/2005,146.01,3.75,9.7,9.35,113.2,12.69,4.83,96
04/14/2005,145.58,3.78,9.7,9.35,113.11,12.69,4.83,100
04/13/2005,145.7,3.77,9.7,9.35,113.21,12.7,4.83,100
04/12/2005,145.3,3.8,9.68,9.33,112.89,12.7,4.83,100
04/11/2005,145.13,3.81,9.68,9.32,112.89,12.7,4.83,100
04/08/2005,144.87,3.83,9.68,9.32,112.85,12.71,4.83,100
04/07/2005,145.15,3.81,9.69,9.33,113.01,12.71,4.83,100
04/06/2005,144.89,3.82,9.69,9.33,112.98,12.72,4.83,100
04/05/2005,144.89,3.82,9.7,9.34,113.15,12.72,4.83,100
04/04/2005,144.72,3.83,9.7,9.34,113.15,12.72,4.83,100
04/01/2005,144.66,3.84,9.71,9.36,113.65,12.79,4.9,93
03/31/2005,144.27,3.86,9.71,9.35,113.57,12.79,4.9,100
03/30/2005,143.58,3.91,9.71,9.34,113.38,12.79,4.9,100
03/29/2005,143.36,3.93,9.71,9.35,113.47,12.8,4.9,100
03/24/2005,143.45,3.92,9.72,9.35,113.56,12.81,4.9,100
03/23/2005,143.04,3.95,9.71,9.34,113.47,12.81,4.9,100
03/22/2005,143.56,3.91,9.72,9.36,113.71,12.82,4.9,100
03/21/2005,142.94,3.95,9.73,9.36,113.78,12.82,4.9,100
03/18/2005,143.04,3.94,9.73,9.37,113.87,12.83,4.9,100
03/17/2005,143.61,3.9,9.74,9.38,114.13,12.83,4.9,96
03/16/2005,143.23,3.92,9.74,9.38,114.06,12.83,4.9,100
03/15/2005,142.96,3.94,9.75,9.38,114.13,12.84,4.9,100
03/14/2005,142.22,4,9.74,9.37,113.92,12.84,4.9,100
03/11/2005,142.29,3.99,9.75,9.37,114,12.85,4.9,100
03/10/2005,142.48,3.97,9.75,9.38,114.13,12.85,4.9,100
03/09/2005,142.38,3.98,9.75,9.38,114.15,12.85,4.9,100
03/08/2005,143.23,3.91,9.77,9.4,114.63,12.85,4.9,100
03/07/2005,143.65,3.88,9.78,9.42,114.84,12.86,4.9,100
03/04/2005,143.11,3.92,9.78,9.41,114.71,12.87,4.9,100
03/03/2005,142.44,3.97,9.77,9.4,114.52,12.87,4.9,100
03/02/2005,142.07,4,9.77,9.39,114.44,12.87,4.9,100
03/01/2005,142.79,3.93,9.65,9.29,112.29,12.72,5.07,100
02/28/2005,143.12,3.9,9.66,9.3,112.47,12.73,5.07,94
02/25/2005,142.79,3.93,9.66,9.29,112.41,12.73,5.07,85
02/24/2005,143.2,3.9,9.67,9.3,112.61,12.74,5.07,100
02/23/2005,143.48,3.87,9.67,9.31,112.78,12.74,5.07,100
02/22/2005,143.24,3.89,9.68,9.32,112.86,12.74,5.07,96
02/21/2005,143.45,3.87,9.68,9.32,113,12.74,5.07,100
02/18/2005,143.61,3.86,9.69,9.33,113.11,12.75,5.07,48
02/17/2005,144.66,3.78,9.71,9.35,113.54,12.76,5.07,100
02/16/2005,145.82,3.69,9.72,9.38,114.01,12.76,5.07,100
02/15/2005,145.76,3.69,9.73,9.38,114.16,12.76,5.07,100
02/14/2005,145.86,3.69,9.73,9.39,114.25,12.76,5.07,100
02/11/2005,146.22,3.66,9.74,9.4,114.44,12.77,5.07,100
02/10/2005,146.72,3.62,9.75,9.41,114.67,12.77,5.07,100
02/09/2005,146.57,3.63,9.75,9.41,114.68,12.78,5.07,100
02/08/2005,146.07,3.66,9.76,9.41,114.68,12.78,5.07,100
02/07/2005,146.13,3.66,9.76,9.41,114.76,12.78,5.07,100
02/04/2005,145.72,3.69,9.76,9.41,114.66,12.79,5.07,100
02/03/2005,144.91,3.75,9.75,9.4,114.44,12.79,5.07,95
02/02/2005,145.17,3.73,9.76,9.41,114.58,12.8,5.07,100
02/01/2005,145.21,3.72,9.75,9.4,114.49,12.78,5.08,61
01/31/2005,144.82,3.74,9.75,9.4,114.42,12.79,5.08,41
01/28/2005,144.8,3.74,9.75,9.4,114.46,12.79,5.08,100
01/27/2005,144.23,3.79,9.75,9.39,114.32,12.8,5.08,100
01/26/2005,144.61,3.76,9.69,9.34,113.78,12.8,5.08,100
01/25/2005,145.19,3.71,9.71,9.36,114.15,12.8,5.08,100
01/24/2005,144.68,3.75,9.71,9.36,114.03,12.81,5.08,100
01/21/2005,144.2,3.78,9.7,9.35,113.91,12.81,5.08,100
01/20/2005,144.32,3.77,9.71,9.36,114.01,12.82,5.08,100
01/19/2005,145.04,3.72,9.72,9.37,114.33,12.82,5.08,100
01/18/2005,144.39,3.76,9.72,9.37,114.26,12.82,5.08,100
01/17/2005,144.56,3.75,9.73,9.37,114.38,12.82,5.08,94
01/14/2005,144.15,3.78,9.72,9.37,114.29,12.83,5.08,100
01/13/2005,143.93,3.79,9.72,9.37,114.26,12.84,5.08,100
01/12/2005,143.42,3.83,9.72,9.36,114.13,12.84,5.08,100
01/11/2005,143.54,3.82,9.7,9.35,114.01,12.84,5.08,100
01/10/2005,143.57,3.81,9.71,9.35,114.08,12.84,5.08,100
01/07/2005,143.56,3.81,9.71,9.35,114.14,12.85,5.08,96
01/06/2005,142.98,3.86,9.7,9.34,113.98,12.85,5.08,100
01/05/2005,142.47,3.89,9.7,9.34,113.85,12.86,5.08,74
01/04/2005,142.78,3.87,9.71,9.35,114.12,12.86,5.08,100
01/03/2005,142.46,3.88,9.65,9.29,112.62,12.75,5.05,100
12/31/2004,142.13,3.91,9.65,9.29,112.57,12.75,5.05,0
12/30/2004,141.98,3.92,9.65,9.29,112.57,12.76,5.05,72
12/29/2004,142.11,3.9,9.65,9.29,112.68,12.76,5.05,68
12/28/2004,143.06,3.83,9.67,9.32,113.17,12.76,5.05,42
12/27/2004,143.08,3.83,9.68,9.32,113.25,12.77,5.05,61
12/24/2004,143.25,3.81,9.68,9.33,113.37,12.77,5.05,0
12/23/2004,143.22,3.81,9.69,9.33,113.42,12.78,5.05,63
12/22/2004,142.95,3.83,9.68,9.33,113.38,12.78,5.05,100
12/21/2004,142.88,3.84,9.69,9.33,113.5,12.78,5.05,94
12/20/2004,143.31,3.8,9.7,9.35,113.74,12.78,5.05,93
12/17/2004,142.91,3.83,9.7,9.34,113.65,12.79,5.05,100
12/16/2004,143.64,3.78,9.71,9.36,113.97,12.8,5.05,100
12/15/2004,143.79,3.76,9.72,9.36,114.08,12.8,5.05,100
12/14/2004,143.07,3.81,9.72,9.36,113.99,12.8,5.05,100
12/13/2004,142.83,3.83,9.72,9.36,113.96,12.8,5.05,100
12/10/2004,142.86,3.83,9.72,9.36,114.02,12.81,5.05,91
12/09/2004,142.49,3.85,9.72,9.36,113.95,12.81,5.05,100
12/08/2004,141.53,3.92,9.71,9.34,113.65,12.82,5.05,100
12/07/2004,141.53,3.92,9.72,9.35,113.82,12.82,5.05,100
12/06/2004,141.16,3.95,9.71,9.34,113.74,12.82,5.05,100
12/03/2004,140.53,4,9.71,9.34,113.56,12.83,5.05,92
12/02/2004,140.14,4.02,9.71,9.33,113.48,12.83,5.05,96
12/01/2004,140.5,3.99,9.71,9.34,113.53,12.83,5.06,77
11/30/2004,140.14,4.02,9.71,9.34,113.57,12.83,5.06,75
11/29/2004,139.82,4.04,9.71,9.33,113.51,12.83,5.06,100
11/26/2004,140.31,4,9.72,9.35,113.75,12.84,5.06,100
11/25/2004,140.24,4.01,9.72,9.35,113.78,12.84,5.06,100
11/24/2004,139.98,4.03,9.72,9.35,113.74,12.85,5.06,100
11/23/2004,139.83,4.03,9.73,9.35,113.86,12.85,5.06,100
11/22/2004,139.68,4.04,9.73,9.35,113.86,12.85,5.06,100
11/19/2004,139.38,4.06,9.73,9.35,113.81,12.86,5.06,100
11/18/2004,138.97,4.1,9.73,9.34,113.71,12.86,5.06,95
11/17/2004,139.44,4.06,9.74,9.36,113.94,12.86,5.06,80
11/16/2004,139.59,4.04,9.75,9.37,114.17,12.87,5.06,100
11/15/2004,139.39,4.06,9.75,9.37,114.15,12.87,5.06,100
11/12/2004,138.84,4.1,9.74,9.36,114,12.88,5.06,87
11/11/2004,138.5,4.12,9.74,9.35,113.93,12.88,5.06,100
11/10/2004,138.2,4.15,9.74,9.35,113.88,12.88,5.06,100
11/09/2004,137.91,4.16,9.74,9.35,113.94,12.89,5.06,100
11/08/2004,137.52,4.19,9.74,9.35,113.85,12.89,5.06,100
11/05/2004,137.46,4.2,9.74,9.35,113.88,12.9,5.06,93
11/04/2004,138.03,4.15,9.75,9.37,114.15,12.9,5.06,100
11/03/2004,137.34,4.2,9.75,9.36,113.95,12.9,5.06,100
11/02/2004,137.43,4.19,9.76,9.37,114.15,12.91,5.06,100
11/01/2004,137.57,4.18,9.75,9.36,114.01,12.9,5.08,80
10/29/2004,137.5,4.18,9.75,9.36,114.04,12.91,5.08,3
10/28/2004,137.15,4.21,9.75,9.36,113.97,12.91,5.08,100
10/27/2004,138.08,4.14,9.77,9.38,114.37,12.91,5.08,100
10/26/2004,138.03,4.14,9.78,9.39,114.51,12.91,5.08,24
10/25/2004,137.99,4.14,9.78,9.39,114.56,12.92,5.08,100
10/22/2004,137.4,4.18,9.77,9.38,114.41,12.93,5.08,100
10/21/2004,137.42,4.18,9.78,9.38,114.47,12.93,5.08,100
10/20/2004,137.35,4.18,9.78,9.39,114.5,12.93,5.08,100
10/19/2004,136.8,4.23,9.71,9.32,113.68,12.93,5.08,100
10/18/2004,137.13,4.2,9.68,9.29,113.41,12.94,5.08,100
10/15/2004,137.19,4.19,9.69,9.3,113.5,12.95,5.08,67
10/14/2004,137.04,4.2,9.69,9.3,113.49,12.95,5.08,100
10/13/2004,136.7,4.23,9.68,9.29,113.42,12.95,5.08,100
10/12/2004,136.84,4.21,9.69,9.3,113.64,12.95,5.08,100
10/11/2004,136.25,4.26,9.69,9.29,113.47,12.96,5.08,100
10/08/2004,136.35,4.25,9.69,9.3,113.57,12.96,5.08,90
10/07/2004,135.64,4.3,9.69,9.29,113.34,12.97,5.08,100
10/06/2004,135.82,4.29,9.69,9.29,113.48,12.97,5.08,100
10/05/2004,135.6,4.3,9.7,9.3,113.56,12.97,5.08,84
10/04/2004,135.13,4.34,9.69,9.29,113.43,12.98,5.08,94
10/01/2004,,4.31,9.64,9.24,111.59,12.77,5.03,0
09/30/2004,,4.28,9.65,9.25,111.76,12.78,5.03,0
09/29/2004,,4.26,9.65,9.26,111.92,12.78,5.03,0
09/28/2004,,4.22,9.67,9.28,112.27,12.78,5.03,0
09/27/2004,,4.22,9.67,9.28,112.31,12.78,5.03,0
09/24/2004,,4.25,9.67,9.27,112.22,12.79,5.03,0
09/23/2004,,4.21,9.68,9.29,112.48,12.79,5.03,0
09/22/2004,,4.27,9.63,9.24,111.78,12.8,5.03,0
09/21/2004,,4.3,9.64,9.24,111.83,12.8,5.03,0
09/20/2004,,4.29,9.64,9.24,111.92,12.8,5.03,0
09/17/2004,,4.31,9.64,9.24,111.86,12.81,5.03,0
09/16/2004,,4.34,9.64,9.24,111.77,12.81,5.03,0
09/15/2004,,4.34,9.64,9.24,111.83,12.82,5.03,0
09/14/2004,,4.34,9.65,9.25,111.96,12.82,5.03,0
09/13/2004,,4.36,9.65,9.25,111.95,12.82,5.03,0
09/10/2004,,4.33,9.66,9.25,112.11,12.83,5.03,0
09/09/2004,,4.37,9.65,9.25,111.96,12.83,5.03,0
09/08/2004,,4.44,9.64,9.23,111.7,12.84,5.03,0
09/07/2004,,4.42,9.65,9.24,111.92,12.84,5.03,0
09/06/2004,,4.42,9.66,9.25,111.99,12.84,5.03,0
09/03/2004,,4.41,9.66,9.25,112.1,12.85,5.03,0
09/02/2004,,4.35,9.67,9.27,112.44,12.85,5.03,0
09/01/2004,,4.31,9.63,9.23,111.56,12.8,5.12,0
08/31/2004,,4.34,9.63,9.23,111.55,12.8,5.12,0
08/30/2004,,4.34,9.63,9.23,111.6,12.81,5.12,0
08/27/2004,,4.36,9.63,9.23,111.57,12.81,5.12,0
08/26/2004,,4.36,9.63,9.23,111.62,12.82,5.12,0
08/25/2004,,4.38,9.63,9.23,111.57,12.82,5.12,0
08/24/2004,,4.4,9.64,9.23,111.62,12.82,5.12,0
08/23/2004,,4.39,9.64,9.24,111.72,12.82,5.12,0
08/20/2004,,4.37,9.65,9.25,111.9,12.83,5.12,0
08/19/2004,,4.37,9.65,9.25,111.92,12.84,5.12,0
08/18/2004,,4.35,9.66,9.26,112.09,12.84,5.12,0
08/17/2004,,4.37,9.66,9.26,112.15,12.84,5.12,0
08/16/2004,,4.36,9.67,9.26,112.25,12.84,5.12,0
08/13/2004,,4.33,9.67,9.27,112.41,12.85,5.12,0
08/12/2004,,4.37,9.67,9.27,112.3,12.85,5.12,0
08/11/2004,,4.38,9.67,9.27,112.3,12.86,5.12,0
08/10/2004,,4.35,9.69,9.28,112.6,12.86,5.12,0
08/09/2004,,4.36,9.69,9.28,112.58,12.86,5.12,0
08/06/2004,,4.36,9.69,9.28,112.65,12.87,5.12,0
08/05/2004,,4.43,9.68,9.27,112.36,12.87,5.12,0
08/04/2004,,4.46,9.68,9.26,112.24,12.88,5.12,0
08/03/2004,,4.47,9.68,9.27,112.35,12.88,5.12,0
08/02/2004,,4.5,9.77,9.35,114.41,13.04,5.12,0
07/30/2004,,4.52,9.77,9.35,114.32,13.05,5.12,0
07/29/2004,,4.58,9.76,9.33,114.1,13.05,5.12,0
07/28/2004,,4.61,9.76,9.33,113.99,13.05,5.12,0
07/27/2004,,4.57,9.69,9.27,113.35,13.06,5.12,0
07/26/2004,,4.56,9.65,9.23,112.96,13.06,5.12,0
07/23/2004,,4.54,9.66,9.24,113.1,13.07,5.12,0
07/22/2004,,4.56,9.66,9.24,113.03,13.07,5.12,0
07/21/2004,,4.58,9.66,9.24,113.01,13.07,5.12,0
07/20/2004,,4.54,9.67,9.25,113.37,13.07,5.12,0
07/19/2004,,4.52,9.68,9.26,113.52,13.08,5.12,0
07/16/2004,,4.52,9.68,9.26,113.56,13.09,5.12,0
07/15/2004,,4.56,9.68,9.26,113.39,13.09,5.12,0
07/14/2004,,4.56,9.68,9.26,113.45,13.09,5.12,0
07/13/2004,,4.57,9.69,9.26,113.54,13.09,5.12,0
07/12/2004,,4.53,9.7,9.28,113.81,13.1,5.12,0
07/09/2004,,4.54,9.7,9.28,113.79,13.1,5.12,0
07/08/2004,,4.54,9.7,9.28,113.87,13.11,5.12,0
07/07/2004,,4.56,9.7,9.28,113.83,13.11,5.12,0
07/06/2004,,4.55,9.71,9.29,114.02,13.11,5.12,0
07/05/2004,,4.56,9.71,9.29,114.02,13.12,5.12,0
07/02/2004,,4.55,9.72,9.29,114.12,13.12,5.12,0
07/01/2004,,4.57,9.46,9.04,108.18,12.66,5.02,0
06/30/2004,,4.59,9.46,9.04,108.16,12.66,5.02,0
06/29/2004,,4.64,9.45,9.03,108.03,12.3,5.02,0
06/28/2004,,4.6,9.46,9.05,108.27,12.3,5.02,0
06/25/2004,,4.58,9.47,9.05,108.41,12.3,5.02,0
06/24/2004,,4.57,9.48,9.06,108.54,12.3,5.02,0
06/23/2004,,4.63,9.47,9.05,108.3,12.3,5.02,0
06/22/2004,,4.61,9.48,9.06,108.54,12.3,5.02,0
06/21/2004,,4.6,9.48,9.07,108.64,12.3,5.02,0
06/18/2004,,4.61,9.48,9.07,108.65,12.3,5.02,0
06/17/2004,,4.65,9.48,9.06,108.51,12.3,5.02,0
06/16/2004,,4.62,9.49,9.07,108.67,12.3,5.02,0
06/15/2004,,4.64,9.49,9.07,108.75,12.3,5.02,0
06/14/2004,,4.67,9.49,9.07,108.65,12.3,5.02,0
06/11/2004,,4.67,9.49,9.07,108.68,12.3,5.02,0
06/10/2004,,4.66,9.5,9.07,108.81,12.3,5.02,0
06/09/2004,,4.63,9.5,9.08,108.96,12.3,5.02,0
06/08/2004,,4.64,9.51,9.09,109.09,12.3,5.02,0
06/07/2004,,4.66,9.51,9.09,109.07,12.3,5.02,0
06/04/2004,,4.67,9.51,9.09,109.05,12.3,5.02,0
06/03/2004,,4.67,9.51,9.09,109.1,12.3,5.02,0
06/02/2004,,4.64,9.52,9.1,109.27,12.3,5.02,0
06/01/2004,,4.63,9.5,9.08,108.87,12.27,5.06,0
05/31/2004,,4.63,9.5,9.08,108.94,12.27,5.06,0
05/28/2004,,4.57,9.51,9.1,109.24,12.27,5.06,0
05/27/2004,,4.57,9.52,9.1,109.31,12.27,5.06,0
05/26/2004,,4.6,9.52,9.1,109.22,12.27,5.06,0
05/25/2004,,4.62,9.52,9.1,109.27,12.27,5.06,0
05/24/2004,,4.64,9.52,9.1,109.21,12.27,5.06,0
05/21/2004,,4.6,9.53,9.11,109.47,12.27,5.06,0
05/20/2004,,4.64,9.52,9.1,109.33,12.27,5.06,0
05/19/2004,,4.66,9.52,9.1,109.29,12.27,5.06,0
05/18/2004,,4.6,9.54,9.12,109.73,12.27,5.06,0
05/17/2004,,4.58,9.55,9.13,109.85,12.27,5.06,0
05/14/2004,,4.61,9.55,9.13,109.77,12.27,5.06,0
05/13/2004,,4.65,9.54,9.12,109.61,12.27,5.06,0
05/12/2004,,4.62,9.55,9.13,109.81,12.27,5.06,0
05/11/2004,,4.61,9.56,9.14,110.04,12.27,5.06,0
05/10/2004,,4.59,9.57,9.15,110.15,12.27,5.06,0
05/07/2004,,4.6,9.57,9.15,110.17,12.27,5.06,0
05/06/2004,,4.53,9.58,9.17,110.54,12.27,5.06,0
05/05/2004,,4.48,9.59,9.18,110.85,12.27,5.06,0
05/04/2004,,4.48,9.6,9.19,110.98,12.27,5.06,0
05/03/2004,,4.5,9.56,9.15,110.1,12.22,5.08,0
04/30/2004,,4.51,9.56,9.15,110.1,12.22,5.08,0
04/29/2004,,4.5,9.57,9.15,110.18,12.22,5.08,0
04/28/2004,,4.51,9.57,9.15,110.19,12.22,5.08,0
04/27/2004,,4.51,9.58,9.16,110.37,12.22,5.08,0
04/26/2004,,4.51,9.58,9.16,110.39,12.22,5.08,0
04/23/2004,,4.5,9.58,9.17,110.48,12.3,5.08,0
04/22/2004,,4.49,9.59,9.18,110.62,12.3,5.08,0
04/21/2004,,4.51,9.59,9.17,110.56,12.3,5.08,0
04/20/2004,,4.49,9.56,9.15,110.25,12.3,5.08,0
04/19/2004,,4.44,9.57,9.16,110.54,12.3,5.08,0
04/16/2004,,4.45,9.57,9.16,110.57,12.35,5.08,0
04/15/2004,,4.49,9.56,9.15,110.41,12.35,5.08,0
04/14/2004,,4.51,9.56,9.15,110.34,12.35,5.08,0
04/13/2004,,4.48,9.56,9.15,110.45,12.35,5.08,0
04/08/2004,,4.43,9.57,9.17,110.76,12.35,5.08,0
04/07/2004,,4.41,9.58,9.17,110.89,12.35,5.08,0
04/06/2004,,4.43,9.58,9.17,110.87,12.35,5.08,0
04/05/2004,,4.45,9.59,9.18,110.98,12.35,5.08,0
04/02/2004,,4.35,9.61,9.21,111.52,12.35,5.08,0
04/01/2004,,4.31,9.5,9.11,108.79,12.12,5.18,0
03/31/2004,,4.31,9.5,9.11,108.85,12.12,5.18,0
03/30/2004,,4.3,9.51,9.12,109.02,12.12,5.18,0
03/29/2004,,4.3,9.51,9.12,109.07,12.12,5.18,0
03/26/2004,,4.22,9.53,9.15,109.53,12.21,5.18,0
03/25/2004,,4.21,9.54,9.15,109.59,12.21,5.18,0
03/24/2004,,4.22,9.54,9.15,109.63,12.21,5.18,0
03/23/2004,,4.25,9.5,9.11,109.21,12.21,5.18,0
03/22/2004,,4.23,9.5,9.12,109.35,12.21,5.18,0
03/19/2004,,4.24,9.5,9.12,109.33,12.21,5.18,0
03/18/2004,,4.25,9.5,9.12,109.33,12.21,5.18,0
03/17/2004,,4.23,9.51,9.12,109.49,12.21,5.18,0
03/16/2004,,4.26,9.51,9.13,109.51,12.21,5.18,0
03/15/2004,,4.25,9.52,9.13,109.58,12.21,5.18,0
03/12/2004,,4.26,9.52,9.13,109.61,12.21,5.18,0
03/11/2004,,4.26,9.52,9.13,109.67,12.21,5.18,0
03/10/2004,,4.28,9.52,9.13,109.62,12.21,5.18,0
03/09/2004,,4.27,9.53,9.14,109.81,12.21,5.18,0
03/08/2004,,4.27,9.53,9.14,109.84,12.21,5.18,0
03/05/2004,,4.36,9.52,9.12,109.47,12.21,5.18,0
03/04/2004,,4.45,9.51,9.1,109.1,12.21,5.18,0
03/03/2004,,4.44,9.51,9.11,109.22,12.21,5.18,0
03/02/2004,,4.39,9.53,9.13,109.58,12.21,5.18,0
03/01/2004,,4.37,9.51,9.12,109.06,12.15,5.14,0
02/27/2004,,4.4,9.51,9.11,108.94,12.15,5.14,0
02/26/2004,,4.41,9.51,9.11,108.95,12.15,5.14,0
02/25/2004,,4.41,9.51,9.11,108.98,12.15,5.14,0
02/24/2004,,4.43,9.52,9.12,109.07,12.15,5.14,0
02/23/2004,,4.44,9.52,9.12,109.05,12.15,5.14,0
02/20/2004,,4.46,9.52,9.11,109.04,12.15,5.14,0
02/19/2004,,4.47,9.52,9.11,109.04,12.15,5.14,0
02/18/2004,,4.39,9.54,9.14,109.45,12.15,5.14,0
02/17/2004,,4.42,9.54,9.14,109.47,12.15,5.14,0
02/16/2004,,4.43,9.54,9.14,109.45,12.15,5.14,0
02/13/2004,,4.41,9.55,9.15,109.63,12.15,5.14,0
02/12/2004,,4.44,9.54,9.14,109.5,12.15,5.14,0
02/11/2004,,4.48,9.54,9.13,109.4,12.15,5.14,0
02/10/2004,,4.45,9.55,9.15,109.66,12.15,5.14,0
02/09/2004,,4.45,9.56,9.15,109.71,12.15,5.14,0
02/06/2004,,4.46,9.56,9.15,109.72,12.15,5.14,0
02/05/2004,,4.49,9.56,9.14,109.63,12.15,5.14,0
02/04/2004,,4.5,9.56,9.14,109.62,12.15,5.14,0
02/03/2004,,4.52,9.56,9.15,109.69,12.15,5.14,0
02/02/2004,,4.51,9.42,9.01,106.6,12.06,5.34,0
01/30/2004,,4.52,9.42,9.02,106.61,12.06,5.34,0
01/29/2004,,4.53,9.43,9.02,106.65,12.06,5.34,0
01/28/2004,,4.44,9.44,9.04,107.08,12.06,5.34,0
01/27/2004,,4.45,9.4,9,106.65,12.06,5.34,0
01/26/2004,,4.44,9.41,9.01,106.74,12.06,5.34,0
01/23/2004,,4.39,9.42,9.02,107.05,12.06,5.34,0
01/22/2004,,4.43,9.42,9.02,106.9,12.06,5.34,0
01/21/2004,,4.43,9.42,9.02,106.94,12.06,5.34,0
01/20/2004,,4.43,9.43,9.03,107.11,12.06,5.34,0
01/19/2004,,4.44,9.43,9.03,107.13,12.06,5.34,0
01/16/2004,,4.39,9.44,9.04,107.4,12.06,5.34,0
01/15/2004,,4.42,9.44,9.04,107.32,12.15,5.34,0
01/14/2004,,4.44,9.44,9.03,107.25,12.15,5.34,0
01/13/2004,,4.41,9.45,9.05,107.52,12.15,5.34,0
01/12/2004,,4.41,9.45,9.05,107.6,12.15,5.34,0
01/09/2004,,4.41,9.42,9.02,107.16,12.15,5.34,0
01/08/2004,,4.49,9.41,9,106.85,12.15,5.34,0
01/07/2004,,4.49,9.41,9,106.89,12.15,5.34,0
01/06/2004,,4.52,9.41,9,106.91,12.15,5.34,0
01/05/2004,,4.57,9.4,8.99,106.72,12.15,5.34,0
01/02/2004,,4.48,9.32,8.92,104.64,11.96,5.25,0
12/31/2003,,4.53,9.32,8.91,104.47,11.96,5.25,0
12/30/2003,,4.54,9.32,8.91,104.48,11.96,5.25,0
12/29/2003,,4.47,9.34,8.94,104.91,11.96,5.25,0
12/24/2003,,4.47,9.34,8.95,105.06,11.96,5.25,0
12/23/2003,,4.47,9.35,8.95,105.09,11.96,5.25,0
12/22/2003,,4.48,9.35,8.95,105.1,11.96,5.25,0
12/19/2003,,4.48,9.36,8.95,105.23,11.96,5.25,0
12/18/2003,,4.48,9.36,8.96,105.39,11.96,5.25,0
12/17/2003,,4.48,9.37,8.97,105.45,11.96,5.25,0
12/16/2003,,4.53,9.37,8.96,105.38,11.96,5.25,0
12/15/2003,,4.53,9.37,8.96,105.4,11.96,5.25,0
12/12/2003,,4.52,9.37,8.97,105.52,11.96,5.25,0
12/11/2003,,4.6,9.36,8.95,105.21,11.96,5.25,0
12/10/2003,,4.57,9.37,8.96,105.4,11.96,5.25,0
12/09/2003,,4.58,9.38,8.97,105.46,11.96,5.25,0
12/08/2003,,4.56,9.38,8.97,105.63,11.96,5.25,0
12/05/2003,,4.61,9.38,8.96,105.44,11.96,5.25,0
12/04/2003,,4.65,9.37,8.96,105.3,11.96,5.25,0
12/03/2003,,4.67,9.37,8.95,105.26,12.91,5.25,0
12/02/2003,,4.68,9.38,8.96,105.39,12.91,5.25,0
12/01/2003,,4.68,9.51,9.09,108.7,13.14,5.37,0
11/28/2003,,4.65,9.52,9.1,108.91,13.15,5.37,0
11/27/2003,,4.67,9.52,9.1,108.89,13.15,5.37,0
11/26/2003,,4.65,9.52,9.1,109,13.15,5.37,0
11/25/2003,,4.65,9.53,9.11,109.17,13.15,5.37,0
11/24/2003,,4.62,9.54,9.12,109.35,13.15,5.37,0
11/21/2003,,4.56,9.55,9.14,109.68,13.15,5.37,0
11/20/2003,,4.58,9.55,9.14,109.64,13.15,5.37,0
11/19/2003,,4.56,9.56,9.14,109.8,13.15,5.37,0
11/18/2003,,4.6,9.56,9.14,109.76,13.15,5.37,0
11/17/2003,,4.58,9.57,9.15,109.9,13.15,5.37,0
11/14/2003,,4.63,9.56,9.14,109.73,13.15,5.37,0
11/13/2003,,4.65,9.56,9.14,109.66,13.15,5.37,0
11/12/2003,,4.69,9.56,9.13,109.51,13.15,5.37,0
11/11/2003,,4.69,9.56,9.14,109.67,13.15,5.37,0
11/10/2003,,4.7,9.57,9.14,109.7,13.15,5.37,0
11/07/2003,,4.71,9.57,9.14,109.66,13.15,5.37,0
11/06/2003,,4.68,9.58,9.15,109.89,13.15,5.37,0
11/05/2003,,4.63,9.59,9.16,110.15,13.15,5.37,0
11/04/2003,,4.59,9.6,9.18,110.51,13.15,5.37,0
11/03/2003,,4.61,9.58,9.15,109.96,13.12,5.4,0
10/31/2003,,4.59,9.58,9.16,110.11,13.13,5.4,0
10/30/2003,,4.61,9.58,9.16,110.05,13.13,5.4,0
10/29/2003,,4.58,9.59,9.17,110.26,13.13,5.4,0
10/28/2003,,4.58,9.6,9.18,110.39,13.13,5.4,0
10/27/2003,,4.58,9.6,9.18,110.45,13.13,5.4,0
10/24/2003,,4.54,9.61,9.19,110.68,13.13,5.4,0
10/23/2003,,4.53,9.61,9.2,110.78,13.13,5.4,0
10/22/2003,,4.5,9.62,9.21,110.99,13.13,5.4,0
10/21/2003,,4.55,9.52,9.11,109.74,13.13,5.4,0
10/20/2003,,4.59,9.52,9.1,109.61,13.13,5.4,0
10/17/2003,,4.6,9.52,9.1,109.6,13.13,5.4,0
10/16/2003,,4.56,9.53,9.11,109.82,13.13,5.4,0
10/15/2003,,4.61,9.52,9.1,109.63,13.13,5.4,0
10/14/2003,,4.59,9.53,9.12,109.9,13.13,5.4,0
10/13/2003,,4.56,9.54,9.13,110.1,13.13,5.4,0
10/10/2003,,4.5,9.56,9.15,110.44,13.13,5.4,0
10/09/2003,,4.54,9.55,9.14,110.29,13.13,5.4,0
10/08/2003,,4.52,9.56,9.14,110.43,13.13,5.4,0
10/07/2003,,4.49,9.57,9.16,110.73,13.13,5.4,0
10/06/2003,,4.48,9.58,9.17,110.85,13.13,5.4,0
10/03/2003,,4.5,9.58,9.16,110.79,13.13,5.4,0
10/02/2003,,4.44,9.59,9.18,111.14,13.13,5.4,0
10/01/2003,,4.31,9.44,9.05,107.89,12.89,5.42,0
09/30/2003,,4.32,9.45,9.06,107.99,12.9,5.42,0
09/29/2003,,4.39,9.44,9.05,107.74,12.9,5.42,0
09/26/2003,,4.36,9.45,9.05,107.91,12.9,5.42,0
09/25/2003,,4.39,9.45,9.05,107.82,12.9,5.42,0
09/24/2003,,4.42,9.45,9.05,107.75,12.9,5.42,0
09/23/2003,,4.4,9.42,9.02,107.51,12.9,5.42,0
09/22/2003,,4.4,9.42,9.02,107.58,12.9,5.42,0
09/19/2003,,4.43,9.42,9.02,107.47,12.9,5.42,0
09/18/2003,,4.44,9.42,9.02,107.51,12.9,5.42,0
09/17/2003,,4.47,9.42,9.02,107.42,12.9,5.42,0
09/16/2003,,4.45,9.43,9.03,107.64,12.9,5.42,0
09/15/2003,,4.45,9.43,9.03,107.7,12.9,5.42,0
09/12/2003,,4.45,9.44,9.03,107.74,12.9,5.42,0
09/11/2003,,4.51,9.43,9.02,107.51,12.9,5.42,0
09/10/2003,,4.52,9.43,9.02,107.52,12.9,5.42,0
09/09/2003,,4.53,9.44,9.03,107.64,12.9,5.42,0
09/08/2003,,4.54,9.43,9.02,107.6,12.9,5.42,0
09/05/2003,,4.55,9.44,9.03,107.61,12.9,5.42,0
09/04/2003,,4.62,9.43,9.01,107.34,12.9,5.42,0
09/03/2003,,4.62,9.43,9.01,107.39,12.9,5.42,0
09/02/2003,,4.59,9.44,9.03,107.66,12.9,5.42,0
09/01/2003,,4.45,9.35,8.95,106,12.73,5.52,0
08/29/2003,,4.45,9.35,8.95,106.09,12.74,5.52,0
08/28/2003,,4.44,9.36,8.96,106.15,12.74,5.52,0
08/27/2003,,4.45,9.36,8.96,106.19,12.74,5.52,0
08/26/2003,,4.46,9.36,8.96,106.28,12.74,5.52,0
08/25/2003,,4.42,9.37,8.98,106.53,12.74,5.52,0
08/22/2003,,4.45,9.37,8.97,106.41,12.74,5.52,0
08/21/2003,,4.45,9.37,8.97,106.47,12.74,5.52,0
08/20/2003,,4.41,9.38,8.99,106.68,12.74,5.52,0
08/19/2003,,4.45,9.38,8.98,106.66,12.74,5.52,0
08/18/2003,,4.44,9.39,8.99,106.77,12.74,5.52,0
08/15/2003,,4.43,9.39,8.99,106.85,12.74,5.52,0
08/14/2003,,4.46,9.39,8.99,106.77,12.74,5.52,0
08/13/2003,,4.39,9.4,9.01,107.12,12.74,5.52,0
08/12/2003,,4.36,9.42,9.02,107.42,12.74,5.52,0
08/11/2003,,4.36,9.42,9.03,107.48,12.74,5.52,0
08/08/2003,,4.32,9.43,9.04,107.71,12.74,5.52,0
08/07/2003,,4.37,9.42,9.03,107.51,12.74,5.52,0
08/06/2003,,4.44,9.41,9.01,107.23,12.74,5.52,0
08/05/2003,,4.43,9.43,9.03,107.46,12.74,5.52,0
08/04/2003,,4.47,9.42,9.02,107.32,12.74,5.52,0
08/01/2003,,4.51,9.45,9.04,107.82,12.75,5.52,0
07/31/2003,,4.47,9.46,9.05,108.05,12.75,5.52,0
07/30/2003,,4.46,9.46,9.06,108.15,12.75,5.52,0
07/29/2003,,4.41,9.48,9.08,108.55,12.75,5.52,0
07/28/2003,,4.42,9.43,9.04,108,12.75,5.52,0
07/25/2003,,4.34,9.45,9.06,108.43,12.75,5.52,0
07/24/2003,,4.37,9.38,8.98,107.52,12.75,5.52,0
07/23/2003,,4.33,9.39,9,107.76,12.75,5.52,0
07/22/2003,,4.37,9.39,9,107.76,12.75,5.52,0
07/21/2003,,4.38,9.37,8.98,107.53,12.75,5.52,0
07/18/2003,,4.36,9.38,8.99,107.67,12.75,5.52,0
07/17/2003,,4.4,9.37,8.98,107.55,12.75,5.52,0
07/16/2003,,4.35,9.39,8.99,107.82,12.75,5.52,0
07/15/2003,,4.27,9.41,9.02,108.37,12.75,5.52,0
07/14/2003,,4.19,9.43,9.05,108.78,12.75,5.52,0
07/11/2003,,4.24,9.42,9.04,108.59,12.75,5.52,0
07/10/2003,,4.23,9.42,9.04,108.7,12.75,5.52,0
07/09/2003,,4.26,9.42,9.04,108.59,12.75,5.52,0
07/08/2003,,4.27,9.43,9.04,108.69,12.75,5.52,0
07/07/2003,,4.3,9.43,9.04,108.62,12.75,5.52,0
07/04/2003,,4.25,9.44,9.05,108.92,12.75,5.52,0
07/03/2003,,4.24,9.44,9.06,109.01,12.75,5.52,0
07/02/2003,,4.24,9.44,9.06,109.07,12.75,5.52,0
07/01/2003,,4.17,9.47,9.09,109.56,12.76,5.52,0
06/30/2003,,4.16,9.3,8.93,105.85,12.48,5.47,0
06/27/2003,,4.13,9.31,8.94,106.07,12.48,5.47,0
06/26/2003,,4.11,9.31,8.95,106.22,12.48,5.47,0
06/25/2003,,3.96,9.34,8.99,106.95,12.48,5.47,0
06/24/2003,,4.04,9.34,8.97,106.73,12.48,5.47,0
06/23/2003,,4.04,9.34,8.98,106.76,12.48,5.47,0
06/20/2003,,4.02,9.35,8.98,106.92,12.48,5.47,0
06/19/2003,,4.04,9.34,8.98,106.85,12.48,5.47,0
06/18/2003,,3.99,9.35,9,107.14,12.48,5.47,0
06/17/2003,,3.91,9.38,9.02,107.66,12.48,5.47,0
06/16/2003,,3.81,9.38,9.04,108.04,12.48,5.47,0
06/13/2003,,3.84,9.38,9.03,107.92,12.48,5.47,0
06/12/2003,,3.89,9.37,9.02,107.75,12.48,5.47,0
06/11/2003,,3.89,9.38,9.03,107.81,12.48,5.47,0
06/10/2003,,3.93,9.38,9.02,107.75,12.48,5.47,0
06/09/2003,,3.95,9.38,9.02,107.71,12.48,5.47,0
06/06/2003,,4.04,9.37,9,107.35,12.48,5.47,0
06/05/2003,,3.97,9.38,9.02,107.71,12.48,5.47,0
06/04/2003,,4.03,9.37,9.01,107.5,12.48,5.47,0
06/03/2003,,4.03,9.38,9.02,107.64,12.48,5.47,0
06/02/2003,,4.1,9.36,9,107.28,12.57,5.51,0
05/30/2003,,4.04,9.38,9.01,107.62,12.58,5.51,0
05/29/2003,,4.1,9.37,9,107.4,12.58,5.51,0
05/28/2003,,4.09,9.38,9.01,107.49,12.58,5.51,0
05/27/2003,,3.94,9.41,9.05,108.38,12.58,5.51,0
05/26/2003,,3.98,9.41,9.04,108.21,12.58,5.51,0
05/23/2003,,4,9.41,9.04,108.2,12.58,5.51,0
05/22/2003,,4.04,9.4,9.04,108.06,12.58,5.51,0
05/21/2003,,4.06,9.4,9.03,108,12.58,5.51,0
05/20/2003,,4.09,9.4,9.03,108.01,12.58,5.51,0
05/19/2003,,4.1,9.4,9.03,108.02,12.58,5.51,0
05/16/2003,,4.16,9.4,9.02,107.8,12.58,5.51,0
05/15/2003,,4.23,9.39,9.01,107.51,12.58,5.51,0
05/14/2003,,4.25,9.39,9,107.44,12.58,5.51,0
05/13/2003,,4.27,9.39,9.01,107.49,12.58,5.51,0
05/12/2003,,4.23,9.4,9.02,107.72,12.58,5.51,0
05/09/2003,,4.28,9.39,9.01,107.54,12.58,5.51,0
05/08/2003,,4.29,9.4,9.01,107.56,12.58,5.51,0
05/07/2003,,4.32,9.39,9,107.46,12.58,5.51,0
05/06/2003,,4.74,9.33,8.91,105.82,12.58,5.51,0
05/05/2003,,0,0,0,0,0,0,0
04/30/2003,,0,0,0,0,0,0,0
04/29/2003,,0,0,0,0,0,0,0
04/28/2003,,0,0,0,0,0,0,0
04/25/2003,,0,0,0,0,0,0,0
04/24/2003,,0,0,0,0,0,0,0
04/23/2003,,0,0,0,0,0,0,0
04/22/2003,,0,0,0,0,0,0,0
04/17/2003,,0,0,0,0,0,0,0
04/16/2003,,0,0,0,0,0,0,0
04/15/2003,,0,0,0,0,0,0,0
04/14/2003,,0,0,0,0,0,0,0
04/11/2003,,0,0,0,0,0,0,0
04/10/2003,,0,0,0,0,0,0,0
04/09/2003,,0,0,0,0,0,0,0
04/08/2003,,0,0,0,0,0,0,0
04/07/2003,,0,0,0,0,0,0,0
04/04/2003,,0,0,0,0,0,0,0
04/03/2003,,0,0,0,0,0,0,0
04/02/2003,,0,0,0,0,0,0,0
04/01/2003,,0,0,0,0,0,0,0
03/31/2003,,0,0,0,0,0,0,0
03/28/2003,,0,0,0,0,0,0,0
03/27/2003,,0,0,0,0,0,0,0
03/26/2003,,0,0,0,0,0,0,0
03/25/2003,,0,0,0,0,0,0,0
03/24/2003,,0,0,0,0,0,0,0
03/21/2003,,0,0,0,0,0,0,0
03/20/2003,,0,0,0,0,0,0,0
03/19/2003,,0,0,0,0,0,0,0
03/18/2003,,0,0,0,0,0,0,0
03/17/2003,,0,0,0,0,0,0,0
03/14/2003,,0,0,0,0,0,0,0
03/13/2003,,0,0,0,0,0,0,0
03/12/2003,,0,0,0,0,0,0,0
03/11/2003,,0,0,0,0,0,0,0
03/10/2003,,0,0,0,0,0,0,0
03/07/2003,,0,0,0,0,0,0,0
03/06/2003,,0,0,0,0,0,0,0
03/05/2003,,0,0,0,0,0,0,0
03/04/2003,,0,0,0,0,0,0,0
03/03/2003,,0,0,0,0,0,0,0
02/28/2003,,0,0,0,0,0,0,0
02/27/2003,,0,0,0,0,0,0,0
02/26/2003,,0,0,0,0,0,0,0
02/25/2003,,0,0,0,0,0,0,0
02/24/2003,,0,0,0,0,0,0,0
02/21/2003,,0,0,0,0,0,0,0
02/20/2003,,0,0,0,0,0,0,0
02/19/2003,,0,0,0,0,0,0,0
02/18/2003,,0,0,0,0,0,0,0
02/17/2003,,0,0,0,0,0,0,0
02/14/2003,,0,0,0,0,0,0,0
02/13/2003,,0,0,0,0,0,0,0
02/12/2003,,0,0,0,0,0,0,0
02/11/2003,,0,0,0,0,0,0,0
02/10/2003,,0,0,0,0,0,0,0
02/07/2003,,0,0,0,0,0,0,0
02/06/2003,,0,0,0,0,0,0,0
02/05/2003,,0,0,0,0,0,0,0
02/04/2003,,0,0,0,0,0,0,0
02/03/2003,,0,0,0,0,0,0,0
01/31/2003,,0,0,0,0,0,0,0
01/30/2003,,0,0,0,0,0,0,0
01/29/2003,,0,0,0,0,0,0,0
01/28/2003,,0,0,0,0,0,0,0
01/27/2003,,0,0,0,0,0,0,0
01/24/2003,,0,0,0,0,0,0,0
01/23/2003,,0,0,0,0,0,0,0
01/22/2003,,0,0,0,0,0,0,0
01/21/2003,,0,0,0,0,0,0,0
01/20/2003,,0,0,0,0,0,0,0
01/17/2003,,0,0,0,0,0,0,0
01/16/2003,,0,0,0,0,0,0,0
01/15/2003,,0,0,0,0,0,0,0
01/14/2003,,0,0,0,0,0,0,0
01/13/2003,,0,0,0,0,0,0,0
01/10/2003,,0,0,0,0,0,0,0
01/09/2003,,0,0,0,0,0,0,0
01/08/2003,,0,0,0,0,0,0,0
01/07/2003,,0,0,0,0,0,0,0
01/06/2003,,0,0,0,0,0,0,0
01/03/2003,,0,0,0,0,0,0,0
01/02/2003,,0,0,0,0,0,0,0
12/31/2002,,0,0,0,0,0,0,0