Date,Index,Yield,Duration,ModDuration,Convexity,Maturity,CouponRate,QL
12/01/2008,171.43,4.41,14.37,13.76,279.14,24.19,5.22,87
11/28/2008,171.66,4.4,14.38,13.77,279.59,24.2,5.22,58
11/27/2008,171.12,4.42,14.37,13.76,278.9,24.2,5.22,89
11/26/2008,170.49,4.45,14.35,13.74,278.2,24.21,5.22,88
11/25/2008,167.65,4.57,14.26,13.64,275.07,24.21,5.22,90
11/24/2008,167.29,4.58,14.25,13.63,274.73,24.21,5.22,81
11/21/2008,167.65,4.57,14.27,13.65,275.27,24.22,5.22,1
11/20/2008,165.67,4.65,14.21,13.58,272.99,24.22,5.22,85
11/19/2008,163.17,4.76,14.13,13.48,270.09,24.23,5.22,85
11/18/2008,161.65,4.83,14.09,13.44,268.55,24.23,5.22,81
11/17/2008,161.15,4.85,14.07,13.42,268.03,24.23,5.22,85
11/14/2008,160.14,4.9,14.04,13.39,266.94,24.24,5.22,84
11/13/2008,160.97,4.86,14.07,13.42,268.11,24.24,5.22,63
11/12/2008,162.04,4.81,14.12,13.47,269.57,24.24,5.22,66
11/11/2008,161.97,4.81,14.13,13.48,269.86,24.25,5.22,19
11/10/2008,162.48,4.78,14.15,13.5,270.55,24.25,5.22,55
11/07/2008,161.27,4.84,14.11,13.46,269.13,24.26,5.22,51
11/06/2008,159.05,4.94,14.03,13.37,266.49,24.26,5.22,12
11/05/2008,161.51,4.83,14.12,13.47,269.65,24.26,5.22,83
11/04/2008,159.63,4.91,14.07,13.41,267.68,24.27,5.22,67
11/03/2008,158.37,4.98,13.89,13.23,261.52,23.98,5.34,27
10/31/2008,161.78,4.82,14.01,13.37,265.73,23.99,5.34,35
10/30/2008,160.59,4.87,13.97,13.32,264.4,23.99,5.34,14
10/29/2008,162.8,4.77,14.05,13.41,266.86,24,5.34,58
10/28/2008,162.16,4.79,13.96,13.33,265.33,24,5.34,87
10/27/2008,164.04,4.7,14.03,13.4,267.67,24,5.34,100
10/24/2008,165.6,4.63,14.09,13.46,269.61,24.01,5.34,77
10/23/2008,162.44,4.78,13.98,13.35,265.86,24.01,5.34,93
10/22/2008,161.4,4.82,13.95,13.31,264.61,24.02,5.34,100
10/21/2008,160.06,4.88,13.86,13.21,262.2,24.02,5.34,100
10/20/2008,159.26,4.92,13.83,13.18,261.33,24.02,5.34,100
10/17/2008,158.19,4.97,13.8,13.14,260.07,24.03,5.34,98
10/16/2008,157.08,5.02,13.76,13.1,258.75,24.03,5.34,71
10/15/2008,159.3,4.92,13.84,13.19,261.67,24.03,5.34,97
10/14/2008,159.65,4.9,13.87,13.22,262.48,24.04,5.34,93
10/13/2008,158.26,4.96,13.82,13.17,260.85,24.04,5.34,92
10/10/2008,165.85,4.61,14.09,13.47,270.19,24.05,5.34,89
10/09/2008,163.53,4.71,14.01,13.38,267.37,24.05,5.34,73
10/08/2008,169.98,4.43,14.23,13.62,275.04,24.05,5.34,59
10/07/2008,167.06,4.55,14.14,13.52,271.8,24.06,5.34,95
10/06/2008,165.38,4.62,14.09,13.46,269.9,24.06,5.34,57
10/03/2008,162.86,4.74,14,13.37,266.93,24.07,5.34,96
10/02/2008,159.14,4.91,13.88,13.23,262.44,24.07,5.34,100
10/01/2008,159.34,4.9,13.8,13.16,259.49,23.83,5.32,56
09/30/2008,157.8,4.97,13.76,13.11,257.84,23.84,5.32,96
09/29/2008,156.48,5.03,13.71,13.06,256.25,23.84,5.32,5
09/26/2008,156.04,5.05,13.7,13.04,255.8,23.85,5.32,100
09/25/2008,155.66,5.07,13.69,13.03,255.45,23.85,5.32,100
09/24/2008,155.03,5.1,13.67,13.01,254.72,23.85,5.32,100
09/23/2008,153.84,5.15,13.64,12.97,253.5,23.85,5.32,100
09/22/2008,154.31,5.13,13.66,12.99,254.23,23.86,5.32,97
09/19/2008,155.44,5.07,13.71,13.04,255.72,23.87,5.32,95
09/18/2008,157.43,4.97,13.78,13.13,258.29,23.87,5.32,62
09/17/2008,158.88,4.9,13.84,13.19,260.18,23.87,5.32,80
09/16/2008,158.34,4.93,13.8,13.15,259.12,23.87,5.32,18
09/15/2008,156.93,4.99,13.75,13.1,257.53,23.88,5.32,2
09/12/2008,157.76,4.95,13.78,13.13,258.58,23.88,5.32,100
09/11/2008,158.58,4.91,13.81,13.17,259.66,23.89,5.32,100
09/10/2008,159.47,4.87,13.85,13.21,260.89,23.89,5.32,100
09/09/2008,159.13,4.88,13.85,13.2,260.8,23.89,5.32,100
09/08/2008,158.98,4.89,13.85,13.2,260.73,23.9,5.32,100
09/05/2008,160.22,4.83,13.89,13.25,262.26,23.9,5.32,100
09/04/2008,158.77,4.9,13.85,13.2,260.65,23.91,5.32,46
09/03/2008,159.92,4.84,13.89,13.25,262.13,23.91,5.32,100
09/02/2008,158.83,4.89,13.86,13.22,261.15,23.91,5.32,81
09/01/2008,160.26,4.82,13.89,13.25,261.97,23.86,5.33,100
08/29/2008,160.26,4.82,13.9,13.26,262.09,23.87,5.33,100
08/28/2008,158.76,4.89,13.85,13.2,260.33,23.87,5.33,100
08/27/2008,159.07,4.88,13.86,13.22,260.73,23.88,5.33,100
08/26/2008,159.25,4.87,13.88,13.23,261.24,23.88,5.33,94
08/25/2008,158.53,4.9,13.86,13.21,260.49,23.88,5.33,100
08/22/2008,158.56,4.9,13.86,13.21,260.64,23.89,5.33,96
08/21/2008,158.77,4.89,13.87,13.23,260.96,23.89,5.33,96
08/20/2008,158.32,4.91,13.86,13.21,260.52,23.89,5.33,100
08/19/2008,159.01,4.87,13.89,13.25,261.6,23.9,5.33,43
08/18/2008,159.19,4.86,13.9,13.26,261.93,23.9,5.33,100
08/15/2008,158.31,4.9,13.88,13.23,260.98,23.91,5.33,100
08/14/2008,157.97,4.92,13.87,13.22,260.68,23.91,5.33,96
08/13/2008,157.59,4.93,13.86,13.21,260.32,23.91,5.33,100
08/12/2008,157.74,4.92,13.87,13.22,260.77,23.92,5.33,100
08/11/2008,157.2,4.95,13.86,13.2,260.21,23.92,5.33,100
08/08/2008,157.1,4.95,13.86,13.2,260.17,23.93,5.33,100
08/07/2008,157.43,4.94,13.88,13.22,260.83,23.93,5.33,100
08/06/2008,157.67,4.92,13.89,13.24,261.22,23.93,5.33,100
08/05/2008,157.05,4.95,13.88,13.22,260.79,23.94,5.33,100
08/04/2008,157.02,4.95,13.88,13.23,260.86,23.94,5.33,100
08/01/2008,156.8,4.96,13.86,13.2,259.92,23.88,5.32,100
07/31/2008,155.66,5.02,13.82,13.16,258.66,23.89,5.32,100
07/30/2008,155.12,5.04,13.81,13.14,258.08,23.89,5.32,100
07/29/2008,153.86,5.1,13.77,13.1,256.79,23.89,5.32,100
07/28/2008,153.28,5.13,13.71,13.04,255.31,23.89,5.32,98
07/25/2008,154.04,5.09,13.74,13.07,256.32,23.9,5.32,100
07/24/2008,153.08,5.14,13.68,13.01,254.72,23.9,5.32,100
07/23/2008,152.11,5.18,13.65,12.98,253.62,23.91,5.32,91
07/22/2008,152.74,5.15,13.68,13.01,254.68,23.91,5.32,100
07/21/2008,152.84,5.14,13.69,13.02,254.92,23.91,5.32,100
07/18/2008,154.26,5.07,13.74,13.08,256.72,23.92,5.32,100
07/17/2008,154.53,5.06,13.76,13.1,257.19,23.92,5.32,100
07/16/2008,154.78,5.04,13.77,13.11,257.54,23.93,5.32,100
07/15/2008,154.79,5.04,13.78,13.12,257.87,23.93,5.32,91
07/14/2008,153.81,5.09,13.75,13.08,256.76,23.93,5.32,95
07/11/2008,154.48,5.05,13.78,13.11,257.68,23.94,5.32,95
07/10/2008,154.98,5.03,13.8,13.14,258.38,23.94,5.32,100
07/09/2008,154.17,5.07,13.76,13.1,257.34,23.95,5.32,100
07/08/2008,153.85,5.08,13.76,13.1,257.21,23.95,5.32,100
07/07/2008,153.89,5.08,13.77,13.1,257.42,23.95,5.32,96
07/04/2008,152.12,5.16,13.7,13.03,255.26,23.96,5.32,85
07/03/2008,151.92,5.17,13.7,13.03,255.24,23.96,5.32,96
07/02/2008,151.28,5.2,13.68,13.01,254.5,23.96,5.32,97
07/01/2008,152.2,5.15,13.74,13.07,256.37,24.01,5.33,100
06/30/2008,152.7,5.13,13.69,13.02,255.66,24.01,5.33,100
06/27/2008,153.04,5.11,13.71,13.04,256.15,24.02,5.33,92
06/26/2008,153.34,5.1,13.72,13.06,256.71,24.02,5.33,100
06/25/2008,152.98,5.11,13.71,13.05,256.37,24.03,5.33,96
06/24/2008,153.49,5.08,13.74,13.08,257.31,24.03,5.33,100
06/23/2008,154.92,5.01,13.8,13.14,259.22,24.03,5.33,100
06/20/2008,154.42,5.04,13.78,13.12,258.7,24.04,5.33,96
06/19/2008,154.46,5.03,13.79,13.13,258.81,24.04,5.33,72
06/18/2008,153.71,5.07,13.76,13.1,257.91,24.05,5.33,100
06/17/2008,153.43,5.08,13.76,13.1,257.88,24.05,5.33,83
06/16/2008,152.73,5.11,13.74,13.07,257.02,24.05,5.33,100
06/13/2008,152.25,5.14,13.73,13.06,256.45,24.06,5.33,94
06/12/2008,151.76,5.16,13.71,13.04,255.85,24.06,5.33,96
06/11/2008,153.45,5.07,13.77,13.11,258.05,24.06,5.33,100
06/10/2008,154.39,5.03,13.82,13.16,259.57,24.07,5.33,100
06/09/2008,155.45,4.97,13.86,13.2,260.95,24.07,5.33,0
06/06/2008,154.43,5.02,13.83,13.16,259.6,24.08,5.33,38
06/05/2008,153.38,5.07,13.79,13.12,258.26,24.08,5.33,86
06/04/2008,154.48,5.02,13.83,13.17,259.73,24.08,5.33,100
06/03/2008,154.52,5.01,13.84,13.18,260.1,24.09,5.33,100
06/02/2008,154.85,4.99,13.87,13.21,260.92,24.11,5.34,100
05/30/2008,153.41,5.06,13.82,13.15,259.23,24.12,5.34,100
05/29/2008,153.7,5.05,13.83,13.17,259.66,24.12,5.34,100
05/28/2008,154.93,4.99,13.88,13.22,261.32,24.12,5.34,100
05/27/2008,155.99,4.93,13.93,13.27,262.94,24.12,5.34,100
05/26/2008,156.15,4.92,13.94,13.28,263.22,24.13,5.34,100
05/23/2008,156.29,4.92,13.94,13.29,263.48,24.14,5.34,100
05/22/2008,156.09,4.92,13.94,13.29,263.3,24.14,5.34,100
05/21/2008,156.25,4.92,13.95,13.3,263.63,24.14,5.34,100
05/20/2008,157.02,4.88,13.99,13.34,264.85,24.14,5.34,58
05/19/2008,157.62,4.85,14.01,13.36,265.67,24.15,5.34,100
05/16/2008,156.21,4.91,13.97,13.31,264.02,24.15,5.34,100
05/15/2008,155.26,4.96,13.93,13.28,262.91,24.16,5.34,0
05/14/2008,156.23,4.91,13.97,13.32,264.26,24.16,5.34,100
05/13/2008,159.29,4.76,14.09,13.45,268.32,24.16,5.34,100
05/12/2008,159.08,4.77,14.09,13.45,268.16,24.17,5.34,100
05/09/2008,159.46,4.75,14.1,13.46,268.7,24.17,5.34,100
05/08/2008,158.22,4.81,14.06,13.42,267.27,24.18,5.34,100
05/07/2008,157.27,4.85,14.03,13.38,266.19,24.18,5.34,100
05/06/2008,157.89,4.82,14.07,13.42,267.27,24.18,5.34,100
05/05/2008,157.49,4.84,14.06,13.41,266.87,24.18,5.34,100
05/02/2008,157.54,4.84,14.08,13.43,267.82,24.25,5.34,100
04/30/2008,156.67,4.88,14.05,13.4,266.85,24.26,5.34,100
04/29/2008,155.53,4.93,14.02,13.36,265.55,24.26,5.34,100
04/28/2008,154.97,4.95,14.01,13.35,265.16,24.26,5.34,100
04/25/2008,154.84,4.96,13.94,13.28,264.03,24.27,5.34,100
04/24/2008,156.61,4.87,14,13.35,266.34,24.27,5.34,100
04/23/2008,156.28,4.88,14,13.34,266.06,24.27,5.34,100
04/22/2008,155.88,4.9,13.99,13.34,265.84,24.28,5.34,100
04/21/2008,156.37,4.88,13.95,13.3,265.04,24.28,5.34,97
04/18/2008,155.98,4.89,13.94,13.29,264.66,24.29,5.34,100
04/17/2008,156.81,4.85,13.97,13.32,265.81,24.29,5.34,100
04/16/2008,158.56,4.77,14.04,13.4,268.11,24.29,5.34,97
04/15/2008,159.6,4.72,14.08,13.45,269.76,24.3,5.34,97
04/14/2008,159.91,4.7,14.1,13.46,270.16,24.3,5.34,100
04/11/2008,158.49,4.77,14.05,13.41,268.51,24.31,5.34,100
04/10/2008,158.81,4.75,14.07,13.43,269.03,24.31,5.34,100
04/09/2008,158.38,4.77,14.05,13.41,268.41,24.31,5.34,92
04/08/2008,158.73,4.75,14.07,13.43,269.11,24.32,5.34,0
04/07/2008,158.56,4.76,14.07,13.43,268.96,24.32,5.34,93
04/04/2008,158.39,4.77,14.06,13.42,268.81,24.33,5.34,98
04/03/2008,158.47,4.76,14.07,13.43,269,24.33,5.34,94
04/02/2008,158.7,4.75,14.08,13.44,269.4,24.33,5.34,94
04/01/2008,158.3,4.76,13.93,13.3,264.48,24.05,5.44,100
03/31/2008,157.75,4.79,13.92,13.28,263.91,24.06,5.44,98
03/28/2008,157.39,4.8,13.91,13.27,263.6,24.06,5.44,90
03/27/2008,158.16,4.76,13.94,13.31,264.65,24.07,5.44,56
03/26/2008,159.54,4.7,13.99,13.36,266.43,24.07,5.44,22
03/25/2008,160.44,4.65,14.03,13.41,267.8,24.07,5.44,82
03/20/2008,160.22,4.66,14,13.37,266.97,24.09,5.44,90
03/19/2008,158.6,4.74,13.94,13.31,265.04,24.09,5.44,51
03/18/2008,158.14,4.76,13.93,13.29,264.51,24.09,5.44,31
03/17/2008,158.74,4.73,13.97,13.34,265.8,24.09,5.44,0
03/14/2008,158.83,4.72,13.97,13.34,265.91,24.1,5.44,82
03/13/2008,159.77,4.67,14,13.38,267.17,24.11,5.44,97
03/12/2008,158.61,4.73,13.96,13.33,265.82,24.11,5.44,97
03/11/2008,158.67,4.72,13.97,13.34,266.1,24.11,5.44,42
03/10/2008,158.15,4.75,13.96,13.32,265.61,24.11,5.44,34
03/07/2008,158.12,4.75,13.96,13.33,265.67,24.12,5.44,5
03/06/2008,157.72,4.77,13.95,13.31,265.07,24.12,5.44,24
03/05/2008,158.63,4.72,13.98,13.35,266.32,24.13,5.44,73
03/04/2008,159.45,4.68,14.02,13.4,267.69,24.13,5.44,92
03/03/2008,160.23,4.65,14.07,13.44,269.3,24.18,5.45,97
02/29/2008,158.96,4.7,14.03,13.4,267.89,24.19,5.45,100
02/28/2008,156.85,4.8,13.96,13.32,265.39,24.19,5.45,100
02/27/2008,156.97,4.8,13.97,13.33,265.64,24.2,5.45,100
02/26/2008,156.72,4.81,13.97,13.33,265.63,24.2,5.45,100
02/25/2008,157.79,4.75,14.01,13.37,267.04,24.2,5.45,100
02/22/2008,158.96,4.7,14.05,13.42,268.59,24.21,5.45,100
02/21/2008,158.47,4.72,14.04,13.41,268.09,24.21,5.45,100
02/20/2008,158.15,4.73,14.03,13.4,267.76,24.22,5.45,100
02/19/2008,159.1,4.69,14.08,13.45,269.21,24.22,5.45,100
02/18/2008,158.86,4.7,14.07,13.44,269.02,24.22,5.45,100
02/15/2008,158.84,4.7,14.07,13.44,269.1,24.23,5.45,100
02/14/2008,159.06,4.69,14.08,13.45,269.45,24.23,5.45,100
02/13/2008,159.7,4.65,14.11,13.48,270.33,24.24,5.45,100
02/12/2008,161.24,4.58,14.17,13.55,272.53,24.24,5.45,96
02/11/2008,161.37,4.57,14.18,13.56,272.78,24.24,5.45,97
02/08/2008,160.33,4.62,14.15,13.52,271.58,24.25,5.45,100
02/07/2008,161.34,4.57,14.19,13.57,272.97,24.25,5.45,94
02/06/2008,162.18,4.53,14.22,13.6,274.06,24.25,5.45,100
02/05/2008,161.03,4.58,14.19,13.57,272.94,24.26,5.45,100
02/04/2008,160.68,4.6,14.18,13.56,272.61,24.26,5.45,100
02/01/2008,160.38,4.61,14.13,13.51,270.03,24.1,5.47,100
01/31/2008,159.11,4.67,14.09,13.46,268.58,24.11,5.47,100
01/30/2008,158.82,4.68,14.08,13.45,268.32,24.11,5.47,100
01/29/2008,159.21,4.66,14.11,13.48,269.1,24.11,5.47,100
01/28/2008,159.77,4.63,14.09,13.47,269.07,24.12,5.47,100
01/25/2008,157.91,4.72,13.99,13.36,266.27,24.12,5.47,100
01/24/2008,158.96,4.67,14.03,13.41,267.56,24.13,5.47,100
01/23/2008,159.9,4.62,14.07,13.45,268.82,24.13,5.47,100
01/22/2008,161.02,4.57,14.12,13.5,270.49,24.13,5.47,84
01/21/2008,160.33,4.6,14.1,13.48,269.75,24.13,5.47,100
01/18/2008,160.32,4.6,14.1,13.48,269.88,24.14,5.47,100
01/17/2008,160.04,4.61,14.1,13.48,269.69,24.15,5.47,100
01/16/2008,159.89,4.62,14.1,13.47,269.61,24.15,5.47,100
01/15/2008,159.15,4.65,14.08,13.45,268.99,24.15,5.47,100
01/14/2008,159.3,4.64,14.09,13.46,269.31,24.15,5.47,100
01/11/2008,157.62,4.72,14.03,13.4,267.34,24.16,5.47,100
01/10/2008,158.54,4.67,14.07,13.44,268.62,24.16,5.47,97
01/09/2008,158.52,4.67,14.05,13.42,268.14,24.17,5.47,100
01/08/2008,158.32,4.68,14.05,13.42,268.2,24.17,5.47,100
01/07/2008,158.45,4.67,14.06,13.43,268.47,24.17,5.47,100
01/04/2008,158.28,4.68,14.06,13.43,268.39,24.18,5.47,100
01/03/2008,157.64,4.71,14.04,13.41,267.73,24.18,5.47,95
01/02/2008,155.55,4.8,13.83,13.2,260.16,23.85,5.5,97
12/31/2007,156.12,4.77,13.86,13.23,261.22,23.86,5.5,0
12/28/2007,155.38,4.81,13.76,13.12,258.78,23.86,5.5,84
12/27/2007,155.91,4.78,13.78,13.15,259.5,23.87,5.5,74
12/24/2007,156.14,4.77,13.79,13.17,260.02,23.88,5.5,0
12/21/2007,157.04,4.72,13.84,13.21,261.42,23.88,5.5,97
12/20/2007,156.89,4.73,13.83,13.21,261.33,23.89,5.5,100
12/19/2007,157.35,4.7,13.86,13.24,262.17,23.89,5.5,100
12/18/2007,156.42,4.74,13.84,13.21,261.29,23.89,5.5,100
12/17/2007,156.29,4.75,13.84,13.21,261.22,23.89,5.5,100
12/14/2007,156,4.76,13.83,13.2,260.94,23.9,5.5,97
12/13/2007,155.5,4.79,13.81,13.18,260.38,23.91,5.5,97
12/12/2007,156.13,4.75,13.84,13.21,261.23,23.91,5.5,97
12/11/2007,155.93,4.76,13.84,13.21,261.27,23.91,5.5,97
12/10/2007,157.02,4.71,13.88,13.26,262.67,23.91,5.5,97
12/07/2007,157.7,4.67,13.91,13.29,263.58,23.92,5.5,97
12/06/2007,158.68,4.63,13.95,13.33,264.84,23.92,5.5,97
12/05/2007,158.74,4.62,13.95,13.34,265.01,23.93,5.5,100
12/04/2007,157.88,4.66,13.93,13.31,264.26,23.93,5.5,100
12/03/2007,156.81,4.71,13.86,13.23,261.09,23.8,5.52,100
11/30/2007,157.46,4.68,13.88,13.26,261.98,23.8,5.52,100
11/29/2007,157.28,4.68,13.88,13.26,261.85,23.81,5.52,100
11/28/2007,158.14,4.64,13.91,13.3,262.98,23.81,5.52,100
11/27/2007,158.89,4.6,13.95,13.34,264.16,23.81,5.52,100
11/26/2007,158.05,4.64,13.92,13.31,263.21,23.81,5.52,100
11/23/2007,158.14,4.64,13.93,13.31,263.41,23.82,5.52,100
11/22/2007,158.53,4.62,13.95,13.33,264.01,23.83,5.52,100
11/21/2007,159.16,4.59,13.97,13.36,264.91,23.83,5.52,46
11/20/2007,159.39,4.57,13.99,13.38,265.52,23.83,5.52,100
11/19/2007,158.66,4.61,13.97,13.36,264.72,23.83,5.52,100
11/16/2007,159.08,4.59,13.99,13.38,265.32,23.84,5.52,100
11/15/2007,158.49,4.61,13.97,13.36,264.75,23.84,5.52,100
11/14/2007,157.8,4.64,13.95,13.33,264.03,23.85,5.52,100
11/13/2007,159.03,4.58,14,13.39,265.78,23.85,5.52,97
11/12/2007,158.66,4.6,14,13.38,265.43,23.85,5.52,100
11/09/2007,158.46,4.61,13.99,13.38,265.29,23.86,5.52,100
11/08/2007,158.43,4.61,13.99,13.38,265.38,23.86,5.52,97
11/07/2007,158.66,4.6,14.01,13.39,265.77,23.87,5.52,100
11/06/2007,157.86,4.63,13.99,13.37,265.12,23.87,5.52,100
11/05/2007,158.91,4.58,14.03,13.41,266.47,23.87,5.52,100
11/02/2007,158.09,4.62,14.01,13.39,265.62,23.88,5.52,100
11/01/2007,156.05,4.72,13.95,13.32,263.77,23.91,5.51,100
10/31/2007,158.19,4.61,14.03,13.41,266.44,23.92,5.51,100
10/30/2007,158.11,4.61,14.04,13.42,266.64,23.92,5.51,100
10/29/2007,158.1,4.61,14.04,13.42,266.7,23.92,5.51,97
10/26/2007,158.64,4.59,13.99,13.38,266.3,23.93,5.51,97
10/25/2007,158.6,4.59,13.99,13.38,266.32,23.93,5.51,100
10/24/2007,158.3,4.6,13.98,13.37,266.05,23.94,5.51,100
10/23/2007,157.86,4.62,13.98,13.36,265.81,23.94,5.51,100
10/22/2007,157.99,4.61,13.99,13.37,266.07,23.94,5.51,0
10/19/2007,156.06,4.7,13.87,13.24,262.77,23.95,5.51,100
10/18/2007,154.79,4.77,13.82,13.2,261.28,23.95,5.51,100
10/17/2007,154.05,4.8,13.8,13.17,260.46,23.96,5.51,100
10/16/2007,154.01,4.8,13.81,13.18,260.73,23.96,5.51,97
10/15/2007,154.17,4.79,13.82,13.19,261.05,23.96,5.51,100
10/12/2007,155.12,4.74,13.86,13.23,262.33,23.97,5.51,100
10/11/2007,155.07,4.75,13.86,13.23,262.36,23.97,5.51,97
10/10/2007,155.93,4.7,13.89,13.27,263.51,23.98,5.51,100
10/09/2007,155.64,4.71,13.89,13.27,263.42,23.98,5.51,100
10/08/2007,155.25,4.73,13.88,13.26,263.03,23.98,5.51,100
10/05/2007,156.15,4.69,13.92,13.29,264.24,23.99,5.51,100
10/04/2007,155.22,4.73,13.89,13.26,263.18,23.99,5.51,100
10/03/2007,155.71,4.71,13.91,13.28,263.88,23.99,5.51,100
10/02/2007,154.66,4.75,13.88,13.25,262.86,24,5.51,100
10/01/2007,154.36,4.77,13.82,13.19,260.67,23.87,5.52,100
09/28/2007,154.53,4.76,13.83,13.2,260.98,23.88,5.52,100
09/27/2007,153.61,4.8,13.8,13.17,259.92,23.88,5.52,100
09/26/2007,154.05,4.78,13.82,13.19,260.54,23.89,5.52,100
09/25/2007,154.45,4.76,13.84,13.21,261.32,23.89,5.52,97
09/24/2007,153.45,4.81,13.81,13.18,260.14,23.89,5.52,97
09/21/2007,154.04,4.78,13.83,13.2,261,23.9,5.52,100
09/20/2007,155.44,4.71,13.89,13.26,262.84,23.9,5.52,97
09/19/2007,155.93,4.68,13.91,13.29,263.58,23.91,5.52,97
09/18/2007,157.73,4.59,13.98,13.37,266.09,23.91,5.52,100
09/17/2007,157.98,4.58,13.99,13.38,266.48,23.91,5.52,100
09/14/2007,157.43,4.61,13.97,13.35,265.64,23.92,5.52,97
09/13/2007,157.84,4.59,13.98,13.37,266.22,23.92,5.52,97
09/12/2007,157.74,4.59,13.98,13.37,266.18,23.92,5.52,97
09/11/2007,157.91,4.58,14,13.39,266.76,23.93,5.52,100
09/10/2007,157.12,4.61,13.98,13.36,265.9,23.93,5.52,97
09/07/2007,155.69,4.68,13.93,13.31,264.26,23.94,5.52,95
09/06/2007,155.7,4.68,13.93,13.31,264.37,23.94,5.52,97
09/05/2007,155.21,4.7,13.92,13.3,263.84,23.94,5.52,100
09/04/2007,155.85,4.67,13.95,13.33,264.93,23.95,5.52,100
09/03/2007,155.73,4.68,13.92,13.3,263.58,23.88,5.53,97
08/31/2007,155.39,4.69,13.91,13.29,263.25,23.89,5.53,97
08/30/2007,155.41,4.69,13.92,13.3,263.38,23.89,5.53,97
08/29/2007,156.5,4.64,13.96,13.34,264.81,23.89,5.53,97
08/28/2007,155.96,4.66,13.95,13.33,264.47,23.89,5.53,97
08/27/2007,155.18,4.7,13.93,13.3,263.63,23.9,5.53,97
08/24/2007,155.73,4.67,13.95,13.33,264.37,23.91,5.53,97
08/23/2007,155.06,4.7,13.93,13.31,263.68,23.91,5.53,97
08/22/2007,155.07,4.7,13.93,13.31,263.75,23.91,5.53,97
08/21/2007,155.05,4.7,13.94,13.32,263.97,23.91,5.53,38
08/20/2007,154.66,4.72,13.93,13.31,263.6,23.92,5.53,92
08/17/2007,155.82,4.66,13.98,13.36,265.19,23.92,5.53,75
08/16/2007,155.62,4.67,13.98,13.35,265.05,23.93,5.53,68
08/15/2007,155.26,4.68,13.97,13.34,264.72,23.93,5.53,100
08/14/2007,154.98,4.69,13.97,13.34,264.66,23.93,5.53,100
08/13/2007,154.69,4.71,13.96,13.33,264.41,23.94,5.53,100
08/10/2007,155.43,4.67,13.99,13.37,265.44,23.94,5.53,100
08/09/2007,154.95,4.69,13.98,13.35,264.94,23.95,5.53,100
08/08/2007,154.46,4.72,13.96,13.33,264.44,23.95,5.53,100
08/07/2007,155.3,4.67,14,13.38,265.76,23.95,5.53,100
08/06/2007,155.76,4.65,14.02,13.4,266.41,23.95,5.53,100
08/03/2007,155.26,4.67,14.01,13.38,265.88,23.96,5.53,100
08/02/2007,155.43,4.66,14.02,13.39,266.18,23.97,5.53,100
08/01/2007,156.13,4.63,14.01,13.39,265.66,23.88,5.55,97
07/31/2007,154.73,4.69,13.97,13.35,264.2,23.88,5.55,98
07/30/2007,155.16,4.67,13.99,13.37,264.84,23.89,5.55,93
07/27/2007,155.22,4.67,14,13.37,265,23.9,5.55,100
07/26/2007,154.31,4.71,13.93,13.3,263.2,23.9,5.55,100
07/25/2007,154.1,4.72,13.93,13.3,263.02,23.9,5.55,100
07/24/2007,153.97,4.72,13.91,13.29,262.81,23.9,5.55,100
07/23/2007,154.17,4.71,13.92,13.3,263.16,23.91,5.55,100
07/20/2007,152.71,4.78,13.88,13.24,261.45,23.91,5.55,100
07/19/2007,151.13,4.86,13.82,13.18,259.54,23.92,5.55,100
07/18/2007,151.52,4.84,13.84,13.2,260.15,23.92,5.55,100
07/17/2007,151.56,4.84,13.85,13.21,260.48,23.92,5.55,97
07/16/2007,150.75,4.88,13.83,13.18,259.54,23.93,5.55,100
07/13/2007,149.96,4.92,13.8,13.15,258.64,23.93,5.55,100
07/12/2007,150.51,4.89,13.82,13.18,259.42,23.94,5.55,97
07/11/2007,151.43,4.84,13.86,13.22,260.69,23.94,5.55,81
07/10/2007,150.03,4.91,13.81,13.16,259.06,23.94,5.55,100
07/09/2007,149.26,4.95,13.79,13.14,258.17,23.94,5.55,100
07/06/2007,149.75,4.92,13.81,13.16,258.9,23.95,5.55,100
07/05/2007,150.13,4.9,13.82,13.18,259.45,23.96,5.55,100
07/04/2007,150.64,4.87,13.85,13.2,260.2,23.96,5.55,100
07/03/2007,151.85,4.81,13.9,13.26,262.03,23.96,5.55,100
07/02/2007,151.93,4.8,13.93,13.29,263.25,24.04,5.56,100
06/29/2007,151.37,4.83,13.91,13.27,262.62,24.05,5.56,97
06/28/2007,150.53,4.87,13.83,13.18,260.56,24.05,5.56,97
06/27/2007,151.37,4.83,13.86,13.22,261.73,24.05,5.56,100
06/26/2007,150.65,4.86,13.84,13.2,261.08,24.06,5.56,100
06/25/2007,149.93,4.9,13.82,13.18,260.24,24.06,5.56,100
06/22/2007,149.35,4.92,13.8,13.15,259.58,24.07,5.56,100
06/21/2007,148.98,4.94,13.79,13.14,259.2,24.07,5.56,100
06/20/2007,150.33,4.87,13.85,13.2,261.02,24.07,5.56,100
06/19/2007,148.68,4.95,13.79,13.14,259.18,24.08,5.56,100
06/18/2007,149,4.94,13.81,13.16,259.69,24.08,5.56,100
06/15/2007,148.29,4.97,13.79,13.13,258.86,24.09,5.56,100
06/14/2007,148.74,4.95,13.81,13.16,259.54,24.09,5.56,100
06/13/2007,148.82,4.94,13.81,13.16,259.74,24.09,5.56,100
06/12/2007,150.61,4.85,13.89,13.25,262.35,24.1,5.56,100
06/11/2007,151.23,4.82,13.92,13.28,263.24,24.1,5.56,100
06/08/2007,150.81,4.84,13.9,13.26,262.8,24.11,5.56,100
06/07/2007,152.43,4.76,13.97,13.33,264.98,24.11,5.56,100
06/06/2007,153.09,4.72,14,13.36,265.92,24.11,5.56,100
06/05/2007,153.35,4.71,14.01,13.38,266.54,24.12,5.56,100
06/04/2007,153.62,4.69,14.03,13.4,266.98,24.12,5.56,100
06/01/2007,154.15,4.67,14.04,13.42,267.69,24.15,5.59,100
05/31/2007,154.52,4.65,14.06,13.44,268.25,24.15,5.59,100
05/30/2007,154.62,4.64,14.07,13.44,268.46,24.15,5.59,100
05/29/2007,154.5,4.65,14.07,13.45,268.6,24.16,5.59,100
05/28/2007,154.34,4.65,14.07,13.45,268.5,24.16,5.59,11
05/25/2007,154.75,4.63,14.09,13.47,269.11,24.17,5.59,100
05/24/2007,154.77,4.63,14.09,13.47,269.22,24.17,5.59,100
05/23/2007,154.53,4.64,14.09,13.46,269.01,24.17,5.59,100
05/22/2007,155.13,4.61,14.12,13.5,270.04,24.18,5.59,74
05/21/2007,155.36,4.6,14.13,13.51,270.43,24.18,5.59,100
05/18/2007,155.47,4.59,14.14,13.52,270.66,24.19,5.59,100
05/17/2007,155.72,4.58,14.15,13.53,271.06,24.19,5.59,100
05/16/2007,155.64,4.58,14.15,13.53,271.05,24.19,5.59,100
05/15/2007,155.4,4.59,14.15,13.53,271.05,24.19,5.59,100
05/14/2007,156.1,4.56,14.18,13.56,272,24.2,5.59,100
05/11/2007,158,4.47,14.25,13.64,274.43,24.21,5.59,100
05/10/2007,156.77,4.52,14.21,13.6,273.03,24.21,5.59,100
05/09/2007,156.92,4.52,14.22,13.6,273.3,24.21,5.59,100
05/08/2007,157.07,4.51,14.23,13.62,273.77,24.21,5.59,100
05/07/2007,156.86,4.51,14.23,13.62,273.61,24.22,5.59,100
05/04/2007,156.66,4.52,14.23,13.61,273.46,24.23,5.59,100
05/03/2007,156.65,4.52,14.23,13.61,273.55,24.23,5.59,100
05/02/2007,157.22,4.49,14.26,13.64,274.52,24.24,5.59,100
04/30/2007,156.9,4.51,14.26,13.64,274.43,24.25,5.59,100
04/27/2007,156.86,4.51,14.26,13.64,274.47,24.26,5.59,100
04/26/2007,156.89,4.5,14.26,13.65,274.58,24.26,5.59,100
04/25/2007,157.12,4.49,14.2,13.59,273.84,24.26,5.59,100
04/24/2007,157.82,4.46,14.24,13.63,275,24.26,5.59,100
04/23/2007,157.26,4.48,14.22,13.61,274.39,24.27,5.59,100
04/20/2007,156.59,4.51,14.2,13.59,273.63,24.27,5.59,100
04/19/2007,157.78,4.46,14.17,13.56,273.5,24.28,5.59,100
04/18/2007,157,4.49,14.14,13.53,272.6,24.28,5.59,100
04/17/2007,155.04,4.58,14.08,13.46,270.42,24.28,5.59,98
04/16/2007,155.47,4.56,14.1,13.49,271.08,24.29,5.59,100
04/13/2007,155.88,4.54,14.12,13.51,271.7,24.29,5.59,100
04/12/2007,157.23,4.48,14.17,13.56,273.48,24.3,5.59,100
04/11/2007,157.68,4.45,14.19,13.58,274.14,24.3,5.59,100
04/10/2007,157.64,4.45,14.19,13.59,274.22,24.3,5.59,100
04/09/2007,158.44,4.41,14.22,13.62,275.31,24.32,5.59,100
04/05/2007,158.44,4.41,14.22,13.62,275.31,24.32,5.59,100
04/04/2007,158.51,4.41,14.23,13.63,275.5,24.32,5.59,100
04/03/2007,158.85,4.39,14.24,13.64,276.04,24.32,5.59,100
04/02/2007,159.31,4.37,14.27,13.68,276.96,24.32,5.59,100
03/30/2007,159.32,4.37,14.28,13.68,277.09,24.32,5.59,100
03/29/2007,158.8,4.39,14.26,13.66,276.54,24.33,5.59,100
03/28/2007,159.54,4.35,14.29,13.7,277.54,24.33,5.59,100
03/27/2007,159.6,4.35,14.3,13.71,277.9,24.33,5.59,100
03/26/2007,159.94,4.33,14.32,13.72,278.42,24.34,5.59,100
03/23/2007,160.87,4.29,14.35,13.76,279.67,24.34,5.59,100
03/22/2007,162.4,4.22,14.38,13.8,281.01,24.35,5.59,100
03/21/2007,162.75,4.2,14.39,13.81,281.57,24.35,5.59,100
03/20/2007,162.04,4.23,14.38,13.8,281,24.35,5.59,100
03/19/2007,162.14,4.23,14.39,13.8,281.22,24.35,5.59,100
03/16/2007,162.52,4.21,14.4,13.82,281.77,24.36,5.59,100
03/15/2007,162.2,4.22,14.4,13.81,281.48,24.37,5.59,100
03/14/2007,162.65,4.2,14.41,13.83,282.12,24.37,5.59,100
03/13/2007,162.04,4.23,14.4,13.82,281.66,24.37,5.59,100
03/12/2007,161.14,4.27,14.38,13.79,280.69,24.37,5.59,100
03/09/2007,162.02,4.23,14.41,13.82,281.76,24.38,5.59,100
03/08/2007,161.82,4.23,14.4,13.82,281.63,24.38,5.59,100
03/07/2007,161.94,4.23,14.41,13.83,281.86,24.39,5.59,100
03/06/2007,162.2,4.22,14.43,13.85,282.48,24.39,5.59,100
03/05/2007,162.33,4.21,14.44,13.85,282.73,24.39,5.59,100
03/02/2007,161.87,4.23,14.42,13.84,282.29,24.4,5.59,100
03/01/2007,161.55,4.24,14.27,13.69,275.39,24.03,5.61,100
02/28/2007,161.83,4.23,14.28,13.7,275.82,24.03,5.61,100
02/27/2007,161.74,4.23,14.29,13.71,276.01,24.03,5.61,100
02/26/2007,160.84,4.27,14.26,13.68,275.05,24.03,5.61,100
02/23/2007,159.77,4.32,14.23,13.64,273.87,24.04,5.61,100
02/22/2007,159.81,4.32,14.24,13.65,274.01,24.05,5.61,100
02/21/2007,160.24,4.3,14.25,13.67,274.61,24.05,5.61,100
02/20/2007,158.98,4.35,14.22,13.63,273.4,24.05,5.61,100
02/19/2007,159.48,4.33,14.24,13.65,274.08,24.05,5.61,100
02/16/2007,160.01,4.3,14.26,13.67,274.81,24.06,5.61,100
02/15/2007,159.46,4.33,14.25,13.66,274.26,24.07,5.61,100
02/14/2007,158.22,4.38,14.21,13.61,272.87,24.07,5.61,100
02/13/2007,158.08,4.39,14.21,13.62,272.98,24.07,5.61,93
02/12/2007,158.55,4.36,14.23,13.64,273.64,24.07,5.61,100
02/09/2007,159.44,4.32,14.27,13.68,274.82,24.08,5.61,100
02/08/2007,159.82,4.3,14.28,13.69,275.35,24.08,5.61,100
02/07/2007,159.72,4.31,14.28,13.69,275.32,24.09,5.61,100
02/06/2007,159.73,4.3,14.29,13.7,275.62,24.09,5.61,100
02/05/2007,159.45,4.32,14.29,13.7,275.39,24.09,5.61,100
02/02/2007,158.38,4.36,14.25,13.66,274.24,24.1,5.61,100
02/01/2007,158.75,4.34,14.27,13.67,274.63,24.09,5.62,100
01/31/2007,158.56,4.35,14.26,13.67,274.51,24.1,5.62,100
01/30/2007,158.1,4.37,14.26,13.66,274.24,24.1,5.62,100
01/29/2007,158.45,4.35,14.27,13.68,274.78,24.1,5.62,100
01/26/2007,159.03,4.33,14.26,13.67,274.87,24.11,5.62,100
01/25/2007,160.19,4.27,14.27,13.69,275.69,24.11,5.62,100
01/24/2007,160.39,4.26,14.28,13.7,276.03,24.12,5.62,100
01/23/2007,160.71,4.25,14.3,13.72,276.68,24.12,5.62,100
01/22/2007,159.97,4.28,14.28,13.7,275.9,24.12,5.62,100
01/19/2007,159.75,4.29,14.28,13.69,275.72,24.13,5.62,100
01/18/2007,158.91,4.33,14.25,13.66,274.8,24.13,5.62,100
01/17/2007,160.1,4.27,14.3,13.71,276.33,24.14,5.62,100
01/16/2007,159.03,4.32,14.27,13.68,275.34,24.14,5.62,84
01/15/2007,158.7,4.33,14.26,13.67,275.03,24.14,5.62,100
01/12/2007,158.97,4.32,14.27,13.68,275.44,24.15,5.62,100
01/11/2007,159.49,4.29,14.3,13.71,276.2,24.15,5.62,100
01/10/2007,160.17,4.26,14.32,13.74,277.11,24.16,5.62,100
01/09/2007,160.32,4.25,14.3,13.72,276.96,24.16,5.62,100
01/08/2007,160.55,4.24,14.31,13.73,277.33,24.16,5.62,100
01/05/2007,161.77,4.18,14.36,13.78,278.9,24.17,5.62,100
01/04/2007,161.49,4.2,14.35,13.77,278.67,24.17,5.62,100
01/03/2007,161.29,4.2,14.35,13.77,278.53,24.17,5.62,100
01/02/2007,161.6,4.19,14.37,13.79,279.3,24.18,5.61,100
12/29/2006,160.91,4.22,14.35,13.77,278.57,24.19,5.61,100
12/28/2006,161.06,4.21,14.27,13.69,277.07,24.2,5.61,100
12/27/2006,162.12,4.16,14.31,13.74,278.45,24.2,5.61,100
12/22/2006,162.33,4.15,14.33,13.76,279.09,24.21,5.61,100
12/21/2006,162.61,4.14,14.34,13.77,279.52,24.22,5.61,100
12/20/2006,162.9,4.12,14.36,13.79,279.96,24.22,5.61,100
12/19/2006,163.28,4.1,14.39,13.82,280.9,24.22,5.61,100
12/18/2006,164.01,4.07,14.41,13.85,281.88,24.22,5.61,100
12/15/2006,164.46,4.05,14.43,13.87,282.51,24.23,5.61,100
12/14/2006,165.17,4.02,14.46,13.9,283.41,24.23,5.61,100
12/13/2006,166.18,3.97,14.49,13.94,284.68,24.24,5.61,100
12/12/2006,165.22,4.01,14.47,13.91,283.82,24.24,5.61,100
12/11/2006,165.47,4,14.48,13.93,284.21,24.24,5.61,100
12/08/2006,165.87,3.98,14.5,13.94,284.77,24.25,5.61,100
12/07/2006,166.2,3.97,14.51,13.96,285.23,24.25,5.61,100
12/06/2006,166.27,3.96,14.52,13.96,285.41,24.26,5.61,100
12/05/2006,166.13,3.97,14.52,13.97,285.54,24.26,5.61,100
12/04/2006,166.34,3.96,14.53,13.98,285.88,24.26,5.61,100
12/01/2006,165.8,3.98,14.5,13.95,284.57,24.23,5.62,100
11/30/2006,165.21,4,14.49,13.93,283.96,24.23,5.62,100
11/29/2006,165.62,3.99,14.5,13.95,284.54,24.23,5.62,100
11/28/2006,165.45,3.99,14.51,13.95,284.62,24.24,5.62,100
11/27/2006,165.25,4,14.5,13.95,284.48,24.24,5.62,100
11/24/2006,166.06,3.96,14.53,13.98,285.56,24.25,5.62,92
11/23/2006,165.33,3.99,14.51,13.96,284.81,24.25,5.62,100
11/22/2006,166.06,3.96,14.54,13.99,285.78,24.25,5.62,100
11/21/2006,166.22,3.95,14.56,14,286.27,24.26,5.62,100
11/20/2006,165.83,3.97,14.55,13.99,285.91,24.26,5.62,100
11/17/2006,164.71,4.02,14.51,13.95,284.7,24.27,5.62,100
11/16/2006,165.21,3.99,14.53,13.98,285.37,24.27,5.62,100
11/15/2006,165.64,3.97,14.55,13.99,285.96,24.27,5.62,100
11/14/2006,164.66,4.01,14.53,13.97,285.1,24.28,5.62,100
11/13/2006,165.68,3.97,14.56,14.01,286.38,24.28,5.62,100
11/10/2006,165.27,3.99,14.56,14,286.01,24.29,5.62,100
11/09/2006,164.79,4.01,14.54,13.98,285.57,24.29,5.62,100
11/08/2006,165.24,3.99,14.56,14,286.19,24.29,5.62,100
11/07/2006,164.37,4.02,14.54,13.98,285.46,24.29,5.62,100
11/06/2006,163.88,4.04,14.53,13.97,284.98,24.3,5.62,100
11/03/2006,164.75,4,14.56,14,286.09,24.31,5.62,100
11/02/2006,165.43,3.97,14.59,14.03,287,24.31,5.62,100
11/01/2006,164.75,4,14.55,13.99,285.61,24.27,5.63,100
10/31/2006,163.67,4.05,14.53,13.96,284.63,24.28,5.63,100
10/30/2006,163.1,4.07,14.51,13.94,284.04,24.28,5.63,100
10/27/2006,162.12,4.11,14.48,13.91,282.98,24.29,5.63,100
10/26/2006,161.08,4.16,14.38,13.8,280.52,24.29,5.63,100
10/25/2006,160.64,4.18,14.37,13.79,280.09,24.29,5.63,98
10/24/2006,161.09,4.16,14.39,13.82,280.92,24.3,5.63,100
10/23/2006,160.92,4.16,14.39,13.81,280.79,24.3,5.63,100
10/20/2006,161.6,4.13,14.41,13.84,281.71,24.31,5.63,100
10/19/2006,161.7,4.13,14.37,13.8,280.99,24.31,5.63,100
10/18/2006,162.41,4.09,14.4,13.83,281.94,24.31,5.63,100
10/17/2006,161.86,4.12,14.38,13.81,281.43,24.31,5.63,6
10/16/2006,161.56,4.13,14.38,13.81,281.16,24.32,5.63,100
10/13/2006,161.92,4.11,14.39,13.82,281.69,24.33,5.63,100
10/12/2006,161.49,4.13,14.38,13.81,281.28,24.33,5.63,100
10/11/2006,161.93,4.11,14.4,13.83,281.91,24.33,5.63,100
10/10/2006,162.07,4.1,14.41,13.84,282.36,24.33,5.63,100
10/09/2006,162.55,4.08,14.43,13.87,283.01,24.34,5.63,100
10/06/2006,163.57,4.03,14.47,13.91,284.34,24.34,5.63,100
10/05/2006,163.34,4.04,14.46,13.9,284.17,24.35,5.63,100
10/04/2006,162.66,4.07,14.45,13.88,283.44,24.35,5.63,100
10/03/2006,163.62,4.03,14.49,13.93,284.89,24.35,5.63,100
10/02/2006,162.67,4.07,14.42,13.86,282.23,24.28,5.65,100
09/29/2006,164.31,4,14.48,13.92,284.26,24.29,5.65,100
09/28/2006,163.93,4.01,14.47,13.91,283.91,24.29,5.65,100
09/27/2006,163.74,4.02,14.47,13.91,283.78,24.3,5.65,100
09/26/2006,163.71,4.02,14.48,13.92,284.03,24.3,5.65,100
09/25/2006,163.53,4.03,14.47,13.91,283.9,24.3,5.65,100
09/22/2006,162.91,4.05,14.46,13.89,283.27,24.31,5.65,100
09/21/2006,161.24,4.13,14.4,13.83,281.38,24.31,5.65,100
09/20/2006,161.47,4.11,14.42,13.85,281.74,24.31,5.65,100
09/19/2006,160.66,4.15,14.4,13.82,281.07,24.32,5.65,100
09/18/2006,160.3,4.16,14.39,13.81,280.71,24.32,5.65,100
09/15/2006,160.59,4.15,14.4,13.83,281.15,24.33,5.65,100
09/14/2006,160.72,4.14,14.4,13.82,281.09,24.33,5.65,100
09/13/2006,160.65,4.15,14.4,13.82,281.11,24.33,5.65,100
09/12/2006,159.97,4.17,14.38,13.81,280.57,24.34,5.65,100
09/11/2006,160.52,4.15,14.41,13.83,281.33,24.34,5.65,100
09/08/2006,160.21,4.16,14.4,13.82,281.04,24.35,5.65,100
09/07/2006,159.14,4.21,14.37,13.79,279.81,24.35,5.65,100
09/06/2006,159.71,4.18,14.39,13.81,280.61,24.35,5.65,100
09/05/2006,160.32,4.15,14.42,13.84,281.63,24.36,5.65,100
09/04/2006,160.54,4.14,14.43,13.86,281.99,24.36,5.65,100
09/01/2006,160.26,4.15,14.35,13.78,278.79,24.19,5.64,100
08/31/2006,159.4,4.19,14.33,13.75,277.84,24.19,5.64,100
08/30/2006,159.05,4.21,14.32,13.74,277.52,24.2,5.64,100
08/29/2006,159.14,4.2,14.33,13.75,277.92,24.2,5.64,100
08/28/2006,159.29,4.19,14.34,13.76,278.2,24.2,5.64,100
08/25/2006,159.46,4.18,14.35,13.77,278.5,24.21,5.64,100
08/24/2006,158.71,4.22,14.33,13.75,277.69,24.21,5.64,100
08/23/2006,158.93,4.21,14.34,13.76,278.06,24.22,5.64,100
08/22/2006,158.14,4.24,14.32,13.74,277.4,24.22,5.64,100
08/21/2006,157.96,4.25,14.32,13.74,277.27,24.22,5.64,100
08/18/2006,156.7,4.31,14.28,13.69,275.82,24.23,5.64,100
08/17/2006,156.87,4.3,14.29,13.7,276.12,24.23,5.64,100
08/16/2006,155.29,4.37,14.24,13.64,274.25,24.24,5.64,100
08/15/2006,154.7,4.4,14.23,13.63,273.82,24.24,5.64,100
08/14/2006,154.69,4.39,14.23,13.63,273.9,24.24,5.64,100
08/11/2006,155.53,4.35,14.26,13.67,275.04,24.25,5.64,100
08/10/2006,156.43,4.31,14.3,13.71,276.22,24.25,5.64,100
08/09/2006,156.07,4.33,14.29,13.69,275.89,24.25,5.64,100
08/08/2006,156.43,4.31,14.31,13.72,276.64,24.26,5.64,100
08/07/2006,156.35,4.31,14.31,13.72,276.63,24.26,5.64,100
08/04/2006,155.1,4.37,14.27,13.67,275.19,24.27,5.64,100
08/03/2006,155.51,4.35,14.29,13.69,275.77,24.27,5.64,100
08/02/2006,155.76,4.34,14.3,13.71,276.17,24.27,5.64,100
08/01/2006,155.31,4.35,14.22,13.63,272.97,24.07,5.63,100
07/31/2006,155.28,4.35,14.23,13.63,273.03,24.07,5.63,100
07/28/2006,154.92,4.37,14.22,13.62,272.69,24.08,5.63,100
07/27/2006,154.91,4.37,14.22,13.62,272.75,24.08,5.63,100
07/26/2006,154.53,4.39,14.17,13.58,271.63,24.09,5.63,100
07/25/2006,155.22,4.35,14.19,13.6,272.4,24.09,5.63,100
07/24/2006,154.74,4.37,14.17,13.58,271.91,24.09,5.63,100
07/21/2006,154.81,4.37,14.18,13.59,272.09,24.1,5.63,100
07/20/2006,153.97,4.41,14.15,13.56,271.14,24.1,5.63,100
07/19/2006,153.27,4.44,14.13,13.53,270.36,24.11,5.63,100
07/18/2006,153.75,4.42,14.16,13.56,271.24,24.11,5.63,100
07/17/2006,154.02,4.4,14.17,13.58,271.66,24.11,5.63,100
07/14/2006,153.86,4.41,14.17,13.57,271.57,24.12,5.63,100
07/13/2006,152.83,4.46,14.14,13.53,270.37,24.12,5.63,100
07/12/2006,152.46,4.47,14.13,13.52,270.04,24.12,5.63,100
07/11/2006,152.87,4.45,14.14,13.54,270.66,24.13,5.63,100
07/10/2006,152.74,4.46,14.14,13.54,270.61,24.13,5.63,100
07/07/2006,152.21,4.48,14.13,13.52,270.05,24.14,5.63,100
07/06/2006,151.45,4.52,14.1,13.49,269.17,24.14,5.63,100
07/05/2006,152.15,4.48,14.13,13.52,270.16,24.14,5.63,100
07/04/2006,152.44,4.47,14.15,13.55,270.81,24.15,5.63,100
07/03/2006,152.57,4.46,14.18,13.58,272.2,24.25,5.66,100
06/30/2006,152.27,4.47,14.18,13.57,271.9,24.26,5.66,100
06/29/2006,151.99,4.49,14.17,13.56,271.65,24.26,5.66,100
06/28/2006,151.91,4.49,14.11,13.5,270.43,24.26,5.66,100
06/27/2006,151.39,4.51,14.1,13.49,270.05,24.27,5.66,100
06/26/2006,151.88,4.49,14.12,13.51,270.76,24.27,5.66,100
06/23/2006,151.98,4.48,14.13,13.52,270.98,24.28,5.66,100
06/22/2006,152.58,4.45,14.15,13.55,271.85,24.28,5.66,100
06/21/2006,152.98,4.43,14.17,13.57,272.46,24.28,5.66,100
06/20/2006,154.13,4.38,14.22,13.63,274.21,24.29,5.66,100
06/19/2006,153.59,4.4,14.21,13.61,273.61,24.29,5.66,100
06/16/2006,153.86,4.39,14.22,13.62,274.04,24.3,5.66,100
06/15/2006,154.34,4.36,14.24,13.64,274.76,24.3,5.66,100
06/14/2006,154.97,4.33,14.26,13.67,275.64,24.3,5.66,100
06/13/2006,155.51,4.3,14.29,13.7,276.6,24.3,5.66,100
06/12/2006,154.22,4.36,14.25,13.66,275.09,24.31,5.66,100
06/09/2006,153.97,4.38,14.25,13.65,274.87,24.32,5.66,100
06/08/2006,153.87,4.38,14.25,13.65,274.85,24.32,5.66,100
06/07/2006,152.77,4.43,14.21,13.61,273.57,24.32,5.66,100
06/06/2006,152.9,4.42,14.23,13.62,274.04,24.32,5.66,100
06/05/2006,154.16,4.36,14.27,13.68,275.71,24.33,5.66,100
06/02/2006,152.51,4.44,14.22,13.61,273.7,24.33,5.66,100
06/01/2006,152.34,4.42,12.78,12.24,215.56,21,6.59,100
05/31/2006,153.73,4.34,12.83,12.29,216.9,21,6.59,100
05/30/2006,154.08,4.32,12.85,12.31,217.46,21,6.59,100
05/29/2006,154.08,4.32,12.85,12.32,217.54,21,6.59,100
05/26/2006,154.18,4.32,12.86,12.32,217.71,21.01,6.59,100
05/25/2006,154.5,4.3,12.87,12.34,218.09,21.01,6.59,100
05/24/2006,153.84,4.33,12.85,12.32,217.59,21.02,6.59,100
05/23/2006,153.36,4.36,12.85,12.31,217.39,21.02,6.59,100
05/22/2006,153.31,4.36,12.85,12.31,217.43,21.02,6.59,100
05/19/2006,151.83,4.43,12.81,12.27,216.16,21.03,6.59,100
05/18/2006,150.84,4.49,12.79,12.24,215.32,21.03,6.59,100
05/17/2006,152.27,4.41,12.83,12.29,216.74,21.04,6.59,100
05/16/2006,152,4.42,12.83,12.29,216.76,21.04,6.59,100
05/15/2006,151.42,4.45,12.82,12.27,216.3,21.04,6.59,100
05/12/2006,151.33,4.45,12.82,12.27,216.33,21.05,6.59,100
05/11/2006,151.83,4.43,12.84,12.29,216.86,21.05,6.59,100
05/10/2006,152.07,4.41,12.85,12.31,217.18,21.06,6.59,100
05/09/2006,152.21,4.4,12.86,12.32,217.55,21.06,6.59,100
05/08/2006,153.07,4.36,12.89,12.35,218.41,21.06,6.59,100
05/05/2006,152.09,4.41,12.87,12.32,217.61,21.07,6.59,100
05/04/2006,152.68,4.38,12.89,12.35,218.25,21.07,6.59,100
05/03/2006,152.98,4.36,12.9,12.36,218.61,21.08,6.59,100
05/02/2006,153.11,4.35,12.89,12.35,217.98,21.03,6.6,100
04/28/2006,152.93,4.36,12.88,12.35,217.89,21.04,6.6,100
04/27/2006,152.32,4.39,12.87,12.33,217.43,21.04,6.6,0
04/26/2006,152.71,4.37,12.89,12.35,217.87,21.04,6.6,100
04/25/2006,152.46,4.37,12.78,12.24,216.2,21.05,6.6,100
04/24/2006,153.34,4.33,12.81,12.28,217.08,21.05,6.6,100
04/21/2006,153.71,4.31,12.82,12.29,217.5,21.06,6.6,100
04/20/2006,152.86,4.35,12.8,12.27,216.81,21.06,6.6,100
04/19/2006,153.92,4.29,12.77,12.24,216.97,21.06,6.6,100
04/18/2006,153.08,4.34,12.75,12.22,216.44,21.06,6.6,100
04/13/2006,154,4.29,12.78,12.26,217.37,21.08,6.6,100
04/12/2006,154.35,4.27,12.8,12.27,217.77,21.08,6.6,100
04/11/2006,153.86,4.29,12.79,12.26,217.39,21.08,6.6,100
04/10/2006,153.24,4.32,12.78,12.26,217.22,21.09,6.6,100
04/07/2006,153.55,4.3,12.8,12.27,217.58,21.1,6.6,100
04/06/2006,154.26,4.26,12.82,12.3,218.35,21.1,6.6,100
04/05/2006,155.04,4.22,12.85,12.33,219.15,21.1,6.6,100
04/04/2006,155.71,4.18,12.88,12.36,220.05,21.1,6.6,100
04/03/2006,156.66,4.13,12.87,12.36,219.79,21.02,6.59,100
03/31/2006,156.99,4.11,12.89,12.38,220.17,21.03,6.59,100
03/30/2006,157.15,4.1,12.89,12.38,220.38,21.03,6.59,100
03/29/2006,157.46,4.09,12.91,12.4,220.74,21.03,6.59,100
03/28/2006,158.36,4.04,12.94,12.44,221.79,21.03,6.59,100
03/27/2006,159.55,3.98,12.98,12.48,222.92,21.04,6.59,100
03/24/2006,159.07,4,12.97,12.47,222.59,21.05,6.59,100
03/23/2006,159.69,3.97,12.99,12.49,223.21,21.05,6.59,100
03/22/2006,159.41,3.98,12.95,12.46,222.46,21.05,6.59,100
03/21/2006,158.76,4.01,12.94,12.44,222.13,21.05,6.59,100
03/20/2006,158.38,4.03,12.94,12.43,221.87,21.06,6.59,100
03/17/2006,159.66,3.96,12.97,12.48,223.09,21.06,6.59,100
03/16/2006,158.4,4.03,12.94,12.44,222.04,21.07,6.59,100
03/15/2006,158.75,4.01,12.96,12.46,222.44,21.07,6.59,100
03/14/2006,157.71,4.06,12.94,12.43,221.76,21.07,6.59,100
03/13/2006,157.82,4.05,12.94,12.44,221.95,21.08,6.59,100
03/10/2006,158.61,4.01,12.97,12.47,222.73,21.08,6.59,100
03/09/2006,158.85,4,12.98,12.48,223.03,21.09,6.59,100
03/08/2006,160.34,3.92,13.02,12.53,224.45,21.09,6.59,100
03/07/2006,160.37,3.92,13.03,12.54,224.75,21.09,6.59,100
03/06/2006,160.76,3.9,13.05,12.56,225.17,21.09,6.59,100
03/03/2006,160.75,3.9,13.05,12.56,225.25,21.1,6.59,100
03/02/2006,161.57,3.86,13.07,12.59,226.02,21.11,6.59,100
03/01/2006,161.72,3.85,13.05,12.56,224.91,21.05,6.63,100
02/28/2006,161.55,3.85,13.05,12.57,225.01,21.05,6.63,100
02/27/2006,161.29,3.86,13.05,12.56,224.86,21.06,6.63,100
02/24/2006,161.82,3.84,13.07,12.58,225.4,21.07,6.63,100
02/23/2006,162.49,3.8,13.09,12.61,226.05,21.07,6.63,100
02/22/2006,162.11,3.82,13.08,12.6,225.81,21.07,6.63,100
02/21/2006,162.19,3.82,13.09,12.61,226.12,21.07,6.63,100
02/20/2006,162.24,3.81,13.1,12.61,226.24,21.08,6.63,100
02/17/2006,161.59,3.84,13.08,12.6,225.78,21.08,6.63,100
02/16/2006,160.88,3.88,13.07,12.58,225.25,21.09,6.63,100
02/15/2006,161.08,3.87,13.07,12.59,225.51,21.09,6.63,100
02/14/2006,161.49,3.84,13.09,12.61,226.12,21.09,6.63,100
02/13/2006,161.15,3.86,13.09,12.6,225.91,21.1,6.63,100
02/10/2006,162.05,3.82,13.12,12.63,226.77,21.1,6.63,100
02/09/2006,161.02,3.86,13.09,12.6,225.97,21.11,6.63,100
02/08/2006,161.09,3.86,13.1,12.61,226.11,21.11,6.63,100
02/07/2006,161.68,3.83,13.12,12.64,226.87,21.11,6.63,100
02/06/2006,161.76,3.82,13.13,12.64,227.02,21.11,6.63,100
02/03/2006,161.28,3.85,13.12,12.63,226.7,21.12,6.63,100
02/02/2006,160.98,3.86,13.11,12.63,226.53,21.13,6.63,100
02/01/2006,162.16,3.8,13.17,12.69,228.26,21.16,6.62,100
01/31/2006,161.11,3.85,13.15,12.66,227.6,21.16,6.62,100
01/30/2006,160.91,3.86,13.15,12.66,227.5,21.16,6.62,100
01/27/2006,161.1,3.85,13.15,12.67,227.74,21.17,6.62,100
01/26/2006,161.82,3.81,13.18,12.69,228.45,21.17,6.62,100
01/25/2006,163.19,3.75,13.19,12.72,229.29,21.18,6.62,100
01/24/2006,163.76,3.72,13.22,12.74,230.02,21.18,6.62,100
01/23/2006,164.19,3.7,13.23,12.76,230.46,21.18,6.62,100
01/20/2006,164.6,3.68,13.25,12.78,230.9,21.19,6.62,100
01/19/2006,165.11,3.65,13.26,12.79,231.43,21.19,6.62,100
01/18/2006,166.33,3.59,13.3,12.84,232.52,21.2,6.62,100
01/17/2006,166.09,3.6,13.3,12.84,232.58,21.2,6.62,100
01/16/2006,165.79,3.61,13.3,12.83,232.42,21.2,6.62,100
01/13/2006,165.73,3.62,13.3,12.83,232.45,21.21,6.62,100
01/12/2006,165.48,3.63,13.29,12.83,232.33,21.21,6.62,100
01/11/2006,165.68,3.62,13.3,12.84,232.58,21.22,6.62,100
01/10/2006,166.06,3.6,13.29,12.83,232.63,21.22,6.62,100
01/09/2006,165.97,3.6,13.29,12.83,232.62,21.22,6.62,100
01/06/2006,165.29,3.63,13.28,12.81,232.12,21.23,6.62,100
01/05/2006,164.88,3.65,13.27,12.8,231.85,21.23,6.62,100
01/04/2006,164.63,3.66,13.26,12.8,231.73,21.23,6.62,100
01/03/2006,163.83,3.7,13.25,12.78,231.29,21.24,6.62,100
01/02/2006,164.05,3.69,13.25,12.78,231.15,21.22,6.62,88
12/30/2005,164.79,3.65,13.27,12.81,231.88,21.23,6.62,47
12/29/2005,164.39,3.67,13.13,12.67,229.03,21.23,6.62,100
12/28/2005,163.96,3.69,13.12,12.66,228.73,21.23,6.62,100
12/27/2005,163.72,3.7,13.13,12.66,228.78,21.23,6.62,86
12/23/2005,163.42,3.71,13.12,12.65,228.6,21.25,6.62,100
12/22/2005,162.59,3.75,13.1,12.63,227.96,21.25,6.62,100
12/21/2005,163.17,3.72,13.12,12.65,228.55,21.25,6.62,100
12/20/2005,163.41,3.71,13.14,12.67,229.09,21.25,6.62,100
12/19/2005,163.42,3.71,13.14,12.67,229.17,21.26,6.62,100
12/16/2005,162.74,3.74,13.13,12.65,228.65,21.27,6.62,100
12/15/2005,162.72,3.74,13.13,12.66,228.71,21.27,6.62,100
12/14/2005,162.76,3.74,13.13,12.66,228.83,21.27,6.62,100
12/13/2005,161.56,3.79,13.11,12.63,228.01,21.27,6.62,100
12/12/2005,161.34,3.8,13.11,12.63,227.9,21.28,6.62,100
12/09/2005,161.98,3.77,13.13,12.65,228.55,21.28,6.62,100
12/08/2005,161.98,3.77,13.13,12.65,228.63,21.29,6.62,100
12/07/2005,161.73,3.78,13.13,12.65,228.49,21.29,6.62,100
12/06/2005,161.24,3.8,13.12,12.64,228.3,21.29,6.62,100
12/05/2005,160.88,3.82,13.12,12.63,228.07,21.3,6.62,100
12/02/2005,160.98,3.81,13.12,12.64,228.24,21.3,6.62,100
12/01/2005,161.04,3.81,13.13,12.65,228.29,21.3,6.62,100
11/30/2005,160.35,3.84,13.11,12.63,227.75,21.3,6.62,100
11/29/2005,161.64,3.78,13.16,12.68,229.14,21.3,6.62,100
11/28/2005,160.72,3.82,13.13,12.65,228.41,21.3,6.62,100
11/25/2005,161.41,3.79,13.16,12.68,229.1,21.31,6.62,100
11/24/2005,160.64,3.82,13.14,12.65,228.51,21.31,6.62,100
11/23/2005,159.85,3.86,13.12,12.63,227.9,21.32,6.62,100
11/22/2005,159.39,3.88,13.12,12.63,227.74,21.32,6.62,100
11/21/2005,158.62,3.92,13.1,12.6,227.15,21.32,6.62,100
11/18/2005,159.96,3.85,13.14,12.65,228.42,21.33,6.62,100
11/17/2005,160.09,3.84,13.15,12.66,228.62,21.33,6.62,100
11/16/2005,158.87,3.9,13.11,12.62,227.62,21.34,6.62,100
11/15/2005,158.42,3.92,13.11,12.62,227.49,21.34,6.62,100
11/14/2005,159.26,3.88,13.14,12.65,228.32,21.34,6.62,100
11/11/2005,158.89,3.9,13.13,12.64,228.07,21.35,6.62,100
11/10/2005,158.58,3.91,13.13,12.63,227.88,21.35,6.62,100
11/09/2005,159.48,3.87,13.15,12.66,228.76,21.36,6.62,100
11/08/2005,158.68,3.91,13.14,12.65,228.29,21.36,6.62,100
11/07/2005,158.92,3.89,13.15,12.66,228.58,21.36,6.62,100
11/04/2005,159.04,3.89,13.16,12.67,228.77,21.37,6.62,100
11/03/2005,159.26,3.87,13.17,12.68,229.05,21.37,6.62,100
11/02/2005,159.96,3.84,13.19,12.7,229.75,21.37,6.62,100
11/01/2005,160.61,3.8,13.21,12.73,230.32,21.36,6.62,100
10/31/2005,160.21,3.82,13.2,12.72,230.03,21.37,6.62,100
10/28/2005,160.27,3.82,13.21,12.72,230.17,21.37,6.62,100
10/27/2005,160.39,3.81,13.21,12.73,230.35,21.38,6.62,100
10/26/2005,160.68,3.8,13.12,12.64,228.99,21.38,6.62,100
10/25/2005,162.02,3.73,13.17,12.69,230.43,21.38,6.62,100
10/24/2005,162.92,3.68,13.2,12.73,231.32,21.39,6.62,100
10/21/2005,162.24,3.72,13.18,12.71,230.8,21.39,6.62,100
10/20/2005,161.44,3.75,13.16,12.69,230.16,21.4,6.62,100
10/19/2005,162.13,3.72,13.14,12.67,230.1,21.4,6.62,100
10/18/2005,161.19,3.76,13.11,12.64,229.35,21.4,6.62,100
10/17/2005,161.8,3.73,13.13,12.66,229.98,21.4,6.62,100
10/14/2005,161.73,3.74,13.13,12.66,230,21.41,6.62,100
10/13/2005,162.26,3.71,13.15,12.68,230.56,21.42,6.62,100
10/12/2005,163.25,3.66,13.18,12.71,231.52,21.42,6.62,100
10/11/2005,163.95,3.62,13.21,12.75,232.41,21.42,6.62,100
10/10/2005,163.67,3.64,13.2,12.74,232.24,21.42,6.62,100
10/07/2005,163.44,3.65,13.2,12.74,232.13,21.43,6.62,100
10/06/2005,163.77,3.63,13.21,12.75,232.5,21.43,6.62,100
10/05/2005,163.96,3.62,13.22,12.76,232.76,21.44,6.62,100
10/04/2005,163.08,3.66,13.21,12.74,232.23,21.44,6.62,100
10/03/2005,163.56,3.64,13.23,12.77,232.96,21.46,6.61,100
09/30/2005,164,3.62,13.25,12.78,233.42,21.46,6.61,100
09/29/2005,164.55,3.59,13.26,12.8,233.98,21.47,6.61,100
09/28/2005,163.42,3.64,13.24,12.77,233.06,21.47,6.61,100
09/27/2005,163.27,3.65,13.24,12.77,233.17,21.47,6.61,100
09/26/2005,164.23,3.6,13.27,12.81,234.11,21.47,6.61,100
09/23/2005,165.59,3.54,13.31,12.86,235.38,21.48,6.61,100
09/22/2005,166.06,3.51,13.33,12.87,235.88,21.49,6.61,100
09/21/2005,165.09,3.56,13.3,12.85,235.11,21.49,6.61,100
09/20/2005,164.19,3.6,13.29,12.83,234.56,21.49,6.61,100
09/19/2005,163.46,3.63,13.27,12.81,234,21.49,6.61,100
09/16/2005,163.01,3.65,13.26,12.79,233.68,21.5,6.61,100
09/15/2005,163.51,3.63,13.28,12.81,234.22,21.5,6.61,100
09/14/2005,164.16,3.6,13.3,12.83,234.78,21.51,6.61,100
09/13/2005,162.68,3.66,13.26,12.8,233.71,21.51,6.61,100
09/12/2005,164.56,3.57,13.32,12.86,235.48,21.51,6.61,100
09/09/2005,164.38,3.58,13.32,12.86,235.41,21.52,6.61,100
09/08/2005,164.1,3.59,13.31,12.85,235.24,21.52,6.61,100
09/07/2005,164.11,3.59,13.32,12.85,235.34,21.53,6.61,100
09/06/2005,164.09,3.59,13.33,12.86,235.58,21.53,6.61,100
09/05/2005,164.59,3.57,13.34,12.88,236.1,21.53,6.61,100
09/02/2005,164.21,3.58,13.33,12.87,235.84,21.54,6.61,100
09/01/2005,163.39,3.62,13.31,12.84,234.92,21.53,6.63,100
08/31/2005,163.14,3.63,13.3,12.84,234.78,21.54,6.63,100
08/30/2005,162.16,3.68,13.29,12.81,234.16,21.54,6.63,100
08/29/2005,162.79,3.65,13.31,12.84,234.81,21.54,6.63,100
08/26/2005,162.52,3.66,13.3,12.83,234.65,21.55,6.63,100
08/25/2005,162.54,3.66,13.31,12.84,234.74,21.55,6.63,100
08/24/2005,162.01,3.68,13.29,12.82,234.36,21.56,6.63,100
08/23/2005,161.86,3.69,13.3,12.83,234.46,21.56,6.63,100
08/22/2005,161.37,3.71,13.29,12.81,234.11,21.56,6.63,100
08/19/2005,161.69,3.7,13.3,12.83,234.49,21.57,6.63,100
08/18/2005,161.23,3.72,13.29,12.81,234.15,21.57,6.63,100
08/17/2005,160.41,3.76,13.27,12.79,233.49,21.57,6.63,100
08/16/2005,159.69,3.79,13.26,12.78,233.1,21.58,6.63,100
08/15/2005,159.95,3.78,13.27,12.79,233.43,21.58,6.63,100
08/12/2005,159.42,3.8,13.26,12.77,233.03,21.59,6.63,100
08/11/2005,158.31,3.85,13.23,12.74,232.1,21.59,6.63,100
08/10/2005,158.83,3.83,13.25,12.76,232.67,21.59,6.63,100
08/09/2005,157.97,3.87,13.24,12.74,232.12,21.6,6.63,100
08/08/2005,158.14,3.86,13.24,12.75,232.36,21.6,6.63,100
08/05/2005,158.75,3.83,13.26,12.77,232.99,21.61,6.63,100
08/04/2005,158.75,3.83,13.27,12.78,233.07,21.61,6.63,100
08/03/2005,158.14,3.86,13.25,12.76,232.6,21.61,6.63,100
08/02/2005,158.86,3.82,13.28,12.79,233.52,21.62,6.63,100
08/01/2005,159.17,3.8,13.3,12.82,234.25,21.64,6.62,100
07/29/2005,160.37,3.74,13.34,12.86,235.43,21.65,6.62,100
07/28/2005,159.98,3.76,13.33,12.85,235.16,21.65,6.62,100
07/27/2005,160.35,3.74,13.35,12.87,235.58,21.65,6.62,100
07/26/2005,159.61,3.78,13.31,12.83,234.64,21.66,6.62,100
07/25/2005,159.62,3.78,13.31,12.83,234.73,21.66,6.62,100
07/22/2005,158.81,3.81,13.29,12.81,234.06,21.67,6.62,100
07/21/2005,158.96,3.81,13.3,12.81,234.29,21.67,6.62,100
07/20/2005,158.49,3.83,13.29,12.8,233.94,21.67,6.62,100
07/19/2005,158.13,3.84,13.29,12.8,233.87,21.67,6.62,100
07/18/2005,158.72,3.81,13.31,12.82,234.5,21.68,6.62,100
07/15/2005,158.2,3.84,13.3,12.81,234.1,21.69,6.62,100
07/14/2005,158.59,3.82,13.31,12.82,234.55,21.69,6.62,100
07/13/2005,158.91,3.8,13.33,12.84,234.93,21.69,6.62,100
07/12/2005,159.17,3.79,13.34,12.86,235.44,21.69,6.62,100
07/11/2005,160.29,3.73,13.37,12.89,236.36,21.7,6.62,100
07/08/2005,159.99,3.75,13.36,12.88,236.16,21.71,6.62,100
07/07/2005,159.74,3.76,13.36,12.87,236.02,21.71,6.62,0
07/06/2005,159.82,3.75,13.36,12.88,236.17,21.71,6.62,100
07/05/2005,159.35,3.77,13.36,12.87,236,21.71,6.62,100
07/04/2005,160.26,3.73,13.39,12.91,236.91,21.72,6.62,100
07/01/2005,161.15,3.68,13.4,12.92,237.03,21.66,6.58,100
06/30/2005,160.84,3.7,13.39,12.91,236.82,21.66,6.58,100
06/29/2005,159.89,3.74,13.37,12.89,236.03,21.67,6.58,100
06/28/2005,161.42,3.67,13.42,12.95,237.69,21.67,6.58,100
06/27/2005,161.69,3.65,13.43,12.96,238.02,21.67,6.58,100
06/24/2005,161.62,3.66,13.43,12.96,238.03,21.68,6.58,100
06/23/2005,161.02,3.69,13.42,12.94,237.57,21.68,6.58,100
06/22/2005,161.36,3.67,13.43,12.96,237.97,21.68,6.58,100
06/21/2005,159.05,3.78,13.38,12.89,236.11,21.69,6.58,100
06/20/2005,158.13,3.82,13.35,12.86,235.36,21.69,6.58,100
06/17/2005,158.68,3.79,13.37,12.88,235.94,21.7,6.58,100
06/16/2005,156.28,3.91,13.31,12.81,233.79,21.7,6.58,100
06/15/2005,159.16,3.77,13.39,12.91,236.54,21.7,6.58,100
06/14/2005,159.67,3.74,13.42,12.93,237.26,21.71,6.58,100
06/13/2005,160.97,3.68,13.46,12.98,238.55,21.71,6.58,100
06/10/2005,161.45,3.65,13.47,13,239.06,21.72,6.58,100
06/09/2005,161.48,3.65,13.48,13,239.19,21.72,6.58,100
06/08/2005,161.59,3.65,13.48,13.01,239.38,21.72,6.58,100
06/07/2005,160.41,3.7,13.46,12.98,238.56,21.73,6.58,100
06/06/2005,159.03,3.77,13.42,12.94,237.36,21.73,6.58,100
06/03/2005,159.09,3.76,13.43,12.94,237.49,21.74,6.58,100
06/02/2005,158.31,3.8,13.41,12.92,236.85,21.74,6.58,100
06/01/2005,157.56,3.84,13.6,13.1,240.09,22.1,6.61,100
05/31/2005,156.96,3.86,13.36,12.87,235.3,21.72,6.61,100
05/30/2005,156,3.91,13.34,12.84,234.5,21.72,6.61,100
05/27/2005,157.19,3.85,13.38,12.88,235.7,21.73,6.61,100
05/26/2005,157.49,3.84,13.39,12.89,236.07,21.74,6.61,100
05/25/2005,158.08,3.81,13.41,12.92,236.71,21.74,6.61,100
05/24/2005,158.06,3.81,13.42,12.93,236.97,21.74,6.61,100
05/23/2005,156.78,3.87,13.39,12.89,235.87,21.74,6.61,100
05/20/2005,156.8,3.87,13.39,12.89,235.96,21.75,6.61,100
05/19/2005,157.45,3.83,13.41,12.92,236.66,21.75,6.61,100
05/18/2005,156.87,3.86,13.4,12.9,236.18,21.76,6.61,100
05/17/2005,156.47,3.88,13.4,12.9,236.05,21.76,6.61,100
05/16/2005,156.52,3.87,13.4,12.9,236.18,21.76,6.61,100
05/13/2005,156.92,3.85,13.41,12.92,236.64,21.77,6.61,100
05/12/2005,156.28,3.88,13.4,12.9,236.12,21.77,6.61,100
05/11/2005,156.08,3.89,13.4,12.9,236.02,21.78,6.61,100
05/10/2005,154.96,3.95,13.38,12.87,235.23,21.78,6.61,100
05/09/2005,153.93,4,13.35,12.83,234.33,21.78,6.61,100
05/06/2005,154.5,3.97,13.37,12.86,234.94,21.79,6.61,100
05/05/2005,154.21,3.98,13.36,12.85,234.75,21.79,6.61,100
05/04/2005,154.78,3.95,13.38,12.87,235.39,21.8,6.61,100
05/03/2005,154.63,3.96,13.39,12.88,235.51,21.8,6.61,100
05/02/2005,154.47,3.97,13.39,12.88,235.64,21.82,6.62,100
04/29/2005,154.7,3.95,13.4,12.89,235.94,21.82,6.62,100
04/28/2005,154.31,3.97,13.39,12.88,235.65,21.83,6.62,100
04/27/2005,153.75,4,13.38,12.86,235.21,21.83,6.62,100
04/26/2005,153.71,4,13.27,12.76,233.51,21.83,6.62,100
04/25/2005,153.35,4.02,13.27,12.75,233.27,21.84,6.62,100
04/22/2005,152.67,4.05,13.25,12.73,232.69,21.84,6.62,100
04/21/2005,153.02,4.03,13.26,12.75,233.11,21.85,6.62,100
04/20/2005,153,4.03,13.27,12.75,233.17,21.85,6.62,100
04/19/2005,152.41,4.06,13.19,12.68,231.86,21.85,6.62,100
04/18/2005,152.9,4.03,13.21,12.7,232.42,21.85,6.62,100
04/15/2005,152.2,4.07,13.19,12.67,231.83,21.86,6.62,100
04/14/2005,151.93,4.08,13.19,12.67,231.64,21.87,6.62,100
04/13/2005,151.94,4.08,13.19,12.67,231.75,21.87,6.62,100
04/12/2005,151.57,4.1,13.19,12.67,231.64,21.87,6.62,100
04/11/2005,151.24,4.11,13.18,12.66,231.39,21.87,6.62,100
04/08/2005,150.78,4.14,13.17,12.65,231.03,21.88,6.62,100
04/07/2005,150.44,4.15,13.16,12.64,230.79,21.88,6.62,100
04/06/2005,151.18,4.11,13.19,12.67,231.63,21.89,6.62,100
04/05/2005,151.06,4.12,13.2,12.67,231.78,21.89,6.62,100
04/04/2005,151.07,4.12,13.2,12.68,231.88,21.89,6.62,100
04/01/2005,151.01,4.11,13.16,12.64,230.15,21.8,6.63,100
03/31/2005,150.55,4.14,13.15,12.62,229.79,21.81,6.63,100
03/30/2005,150.08,4.16,13.14,12.61,229.42,21.81,6.63,100
03/29/2005,149.44,4.19,13.13,12.6,229.05,21.81,6.63,100
03/24/2005,149.56,4.19,13.13,12.61,229.25,21.82,6.63,100
03/23/2005,149.41,4.19,13.13,12.6,229.18,21.83,6.63,100
03/22/2005,149.59,4.18,13.14,12.61,229.44,21.83,6.63,100
03/21/2005,148.96,4.21,13.11,12.58,228.68,21.83,6.63,100
03/18/2005,149.56,4.18,13.13,12.6,229.35,21.84,6.63,100
03/17/2005,149.95,4.16,13.15,12.62,229.82,21.84,6.63,100
03/16/2005,148.77,4.22,13.11,12.58,228.72,21.85,6.63,100
03/15/2005,148.34,4.24,13.11,12.58,228.55,21.85,6.63,100
03/14/2005,147.25,4.3,13.08,12.54,227.52,21.85,6.63,100
03/11/2005,148.04,4.25,13.11,12.57,228.4,21.86,6.63,100
03/10/2005,147.7,4.27,13.1,12.56,228.15,21.86,6.63,100
03/09/2005,149.1,4.2,13.15,12.62,229.65,21.87,6.63,100
03/08/2005,150.1,4.14,13.19,12.66,230.9,21.87,6.63,100
03/07/2005,150.1,4.14,13.19,12.67,230.99,21.87,6.63,100
03/04/2005,148.22,4.24,13.13,12.6,229.19,21.88,6.63,100
03/03/2005,148.17,4.24,13.14,12.6,229.22,21.88,6.63,100
03/02/2005,149.02,4.19,13.17,12.64,230.18,21.88,6.63,100
03/01/2005,149.21,4.18,13.17,12.64,230.44,21.9,6.67,100
02/28/2005,149.99,4.14,13.2,12.67,231.3,21.91,6.67,100
02/25/2005,149.19,4.18,13.18,12.65,230.59,21.91,6.67,100
02/24/2005,148.84,4.2,13.17,12.64,230.32,21.92,6.67,100
02/23/2005,149.61,4.16,13.2,12.67,231.18,21.92,6.67,100
02/22/2005,150.2,4.12,13.23,12.7,232.02,21.92,6.67,100
02/21/2005,150.44,4.11,13.24,12.71,232.34,21.93,6.67,100
02/18/2005,151.49,4.05,13.27,12.75,233.47,21.93,6.67,100
02/17/2005,152.66,3.99,13.31,12.8,234.71,21.94,6.67,100
02/16/2005,153.2,3.97,13.33,12.82,235.32,21.94,6.67,100
02/15/2005,153.74,3.94,13.35,12.85,236.1,21.94,6.67,100
02/14/2005,153.99,3.92,13.37,12.86,236.43,21.94,6.67,100
02/11/2005,154.74,3.88,13.39,12.89,237.25,21.95,6.67,100
02/10/2005,155.55,3.84,13.42,12.92,238.12,21.96,6.67,100
02/09/2005,155.62,3.84,13.42,12.93,238.27,21.96,6.67,100
02/08/2005,154.24,3.9,13.39,12.89,237.21,21.96,6.67,100
02/07/2005,154.24,3.9,13.4,12.89,237.28,21.96,6.67,100
02/04/2005,152.48,3.99,13.35,12.83,235.65,21.97,6.67,100
02/03/2005,152.6,3.98,13.35,12.84,235.85,21.97,6.67,100
02/02/2005,152.39,3.99,13.35,12.84,235.71,21.98,6.67,100
02/01/2005,152.24,4,13.33,12.82,234.93,21.94,6.69,100
01/31/2005,151.71,4.03,13.32,12.8,234.5,21.94,6.69,100
01/28/2005,151.26,4.05,13.31,12.79,234.15,21.95,6.69,100
01/27/2005,150.96,4.07,13.3,12.78,233.93,21.95,6.69,100
01/26/2005,151.7,4.03,13.33,12.81,234.74,21.95,6.69,100
01/25/2005,151.49,4.03,13.32,12.8,234.48,21.96,6.69,100
01/24/2005,151.25,4.05,13.31,12.79,234.32,21.96,6.69,100
01/21/2005,150.99,4.06,13.31,12.79,234.16,21.97,6.69,100
01/20/2005,151.72,4.02,13.33,12.82,234.97,21.97,6.69,100
01/19/2005,152.29,3.99,13.35,12.84,235.6,21.97,6.69,100
01/18/2005,150.74,4.07,13.31,12.79,234.33,21.98,6.69,100
01/17/2005,150.58,4.07,13.31,12.79,234.25,21.98,6.69,100
01/14/2005,150.4,4.08,13.31,12.79,234.15,21.99,6.69,100
01/13/2005,148.86,4.16,13.27,12.74,232.69,21.99,6.69,100
01/12/2005,148.83,4.16,13.27,12.74,232.74,21.99,6.69,100
01/11/2005,149.31,4.14,13.26,12.74,232.98,22,6.69,100
01/10/2005,149.02,4.15,13.26,12.73,232.77,22,6.69,100
01/07/2005,148.66,4.17,13.25,12.72,232.49,22.01,6.69,100
01/06/2005,147.48,4.23,13.21,12.68,231.38,22.01,6.69,100
01/05/2005,147.54,4.23,13.22,12.68,231.53,22.01,6.69,100
01/04/2005,147.45,4.23,13.23,12.69,231.69,22.01,6.69,100
01/03/2005,147.45,4.23,13.22,12.68,231.2,21.98,6.69,100
12/31/2004,147.02,4.25,13.21,12.67,230.86,21.99,6.69,0
12/30/2004,146.6,4.27,13.2,12.66,230.5,21.99,6.69,90
12/29/2004,147.18,4.24,13.22,12.68,231.17,22,6.69,100
12/28/2004,148.37,4.17,13.12,12.59,229.74,22,6.69,54
12/27/2004,148.8,4.15,13.14,12.61,230.37,22,6.69,83
12/24/2004,148.6,4.16,13.13,12.61,230.25,22.01,6.69,2
12/23/2004,148.83,4.15,13.14,12.62,230.55,22.01,6.69,100
12/22/2004,148.71,4.15,13.14,12.62,230.51,22.02,6.69,100
12/21/2004,149.04,4.13,13.16,12.64,231.05,22.02,6.69,100
12/20/2004,149.08,4.13,13.17,12.65,231.25,22.02,6.69,100
12/17/2004,148.86,4.14,13.16,12.64,231.12,22.03,6.69,100
12/16/2004,149.56,4.1,13.19,12.67,231.9,22.03,6.69,100
12/15/2004,148.99,4.13,13.17,12.65,231.41,22.04,6.69,100
12/14/2004,147.93,4.18,13.15,12.62,230.58,22.04,6.69,100
12/13/2004,147.86,4.19,13.15,12.62,230.6,22.04,6.69,100
12/10/2004,147.23,4.22,13.13,12.6,230.03,22.05,6.69,100
12/09/2004,147.02,4.23,13.13,12.6,229.9,22.05,6.69,100
12/08/2004,146.04,4.28,13.1,12.56,228.97,22.05,6.69,100
12/07/2004,145.81,4.29,13.1,12.57,228.98,22.06,6.69,100
12/06/2004,145.32,4.32,13.09,12.55,228.57,22.06,6.69,100
12/03/2004,143.89,4.4,13.05,12.5,227.15,22.07,6.69,100
12/02/2004,144.8,4.34,13.08,12.54,228.19,22.07,6.69,100
12/01/2004,144.6,4.35,13.07,12.53,227.79,22.06,6.7,100
11/30/2004,143.96,4.39,13.06,12.51,227.39,22.06,6.7,100
11/29/2004,144.7,4.35,13.09,12.54,228.25,22.06,6.7,100
11/26/2004,144.32,4.37,13.08,12.53,227.94,22.07,6.7,100
11/25/2004,144.24,4.37,13.08,12.53,227.94,22.07,6.7,100
11/24/2004,144.09,4.38,13.08,12.53,227.87,22.07,6.7,100
11/23/2004,143.58,4.4,13.07,12.52,227.6,22.08,6.7,100
11/22/2004,143.43,4.41,13.07,12.52,227.53,22.08,6.7,100
11/19/2004,143.32,4.41,13.07,12.52,227.5,22.09,6.7,100
11/18/2004,143.76,4.39,13.09,12.54,228.05,22.09,6.7,100
11/17/2004,143.81,4.39,13.09,12.54,228.19,22.09,6.7,100
11/16/2004,143.69,4.39,13.1,12.55,228.32,22.1,6.7,100
11/15/2004,143.1,4.42,13.08,12.53,227.79,22.1,6.7,100
11/12/2004,142.73,4.44,13.07,12.52,227.47,22.11,6.7,100
11/11/2004,141.87,4.49,13.05,12.49,226.64,22.11,6.7,100
11/10/2004,141.64,4.5,13.04,12.48,226.48,22.11,6.7,100
11/09/2004,141.08,4.53,13.03,12.47,226.15,22.12,6.7,100
11/08/2004,140.81,4.54,13.03,12.46,225.94,22.12,6.7,100
11/05/2004,141.36,4.51,13.05,12.49,226.61,22.13,6.7,100
11/04/2004,140.91,4.54,13.04,12.47,226.21,22.13,6.7,100
11/03/2004,140.27,4.57,13.02,12.45,225.62,22.13,6.7,100
11/02/2004,140.51,4.55,13.04,12.47,226.13,22.13,6.7,100
11/01/2004,140.72,4.54,13.04,12.47,225.99,22.11,6.7,100
10/29/2004,140.56,4.55,13.04,12.47,225.91,22.12,6.7,100
10/28/2004,140.53,4.55,13.04,12.47,225.96,22.12,6.7,100
10/27/2004,140.91,4.53,13.05,12.49,226.45,22.12,6.7,100
10/26/2004,141.15,4.51,12.94,12.38,224.75,22.13,6.7,100
10/25/2004,141.2,4.51,12.94,12.39,224.9,22.13,6.7,100
10/22/2004,140.54,4.54,12.92,12.36,224.27,22.14,6.7,100
10/21/2004,140.73,4.53,12.93,12.37,224.56,22.14,6.7,100
10/20/2004,140.36,4.55,12.92,12.36,224.24,22.14,6.7,100
10/19/2004,139.99,4.57,12.88,12.32,223.37,22.14,6.7,100
10/18/2004,140.05,4.57,12.87,12.31,223.32,22.15,6.7,100
10/15/2004,140.5,4.54,12.89,12.33,223.91,22.16,6.7,100
10/14/2004,140.1,4.56,12.88,12.32,223.55,22.16,6.7,100
10/13/2004,139.72,4.58,12.87,12.3,223.22,22.16,6.7,100
10/12/2004,139.81,4.57,12.88,12.32,223.58,22.16,6.7,100
10/11/2004,139.11,4.61,12.86,12.29,222.89,22.17,6.7,100
10/08/2004,138.9,4.62,12.86,12.29,222.74,22.18,6.7,100
10/07/2004,138.76,4.63,12.85,12.29,222.67,22.18,6.7,100
10/06/2004,138.9,4.62,12.86,12.29,222.92,22.18,6.7,100
10/05/2004,138.37,4.65,12.85,12.28,222.58,22.18,6.7,100
10/04/2004,138.1,4.67,12.85,12.27,222.36,22.19,6.7,100
10/01/2004,138.45,4.64,12.77,12.2,219.56,21.95,6.72,0
09/30/2004,138.63,4.63,12.78,12.21,219.84,21.96,6.72,0
09/29/2004,139.27,4.59,12.8,12.24,220.64,21.96,6.72,0
09/28/2004,139.55,4.57,12.82,12.26,221.19,21.96,6.72,0
09/27/2004,139.39,4.58,12.82,12.26,221.11,21.97,6.72,0
09/24/2004,139.38,4.58,12.82,12.26,221.18,21.97,6.72,0
09/23/2004,139.4,4.57,12.83,12.27,221.28,21.98,6.72,0
09/22/2004,138.57,4.62,12.8,12.24,220.46,21.98,6.72,0
09/21/2004,138.14,4.64,12.8,12.23,220.24,21.98,6.72,0
09/20/2004,138.05,4.65,12.8,12.23,220.22,21.98,6.72,0
09/17/2004,138.07,4.65,12.8,12.23,220.32,21.99,6.72,0
09/16/2004,137.23,4.69,12.78,12.2,219.48,22,6.72,0
09/15/2004,137.54,4.67,12.79,12.22,219.92,22,6.72,0
09/14/2004,137.29,4.69,12.79,12.22,219.89,22,6.72,0
09/13/2004,136.97,4.7,12.78,12.21,219.62,22,6.72,0
09/10/2004,137.19,4.69,12.79,12.22,219.96,22.01,6.72,0
09/09/2004,136.92,4.71,12.79,12.21,219.74,22.01,6.72,0
09/08/2004,136.12,4.75,12.76,12.18,218.93,22.02,6.72,0
09/07/2004,135.98,4.76,12.77,12.19,219.02,22.02,6.72,0
09/06/2004,135.67,4.78,12.76,12.18,218.75,22.02,6.72,0
09/03/2004,136.53,4.72,12.79,12.22,219.81,22.03,6.72,0
09/02/2004,137.07,4.69,12.82,12.24,220.49,22.03,6.72,0
09/01/2004,137.3,4.67,12.77,12.2,218.77,21.9,6.78,0
08/31/2004,136.7,4.7,12.75,12.18,218.36,21.9,6.78,0
08/30/2004,136.34,4.72,12.75,12.17,218.06,21.9,6.78,0
08/27/2004,136.85,4.69,12.77,12.2,218.71,21.91,6.78,0
08/26/2004,136.37,4.72,12.75,12.18,218.27,21.91,6.78,0
08/25/2004,136,4.74,12.74,12.17,217.93,21.92,6.78,0
08/24/2004,135.84,4.74,12.75,12.17,218.01,21.92,6.78,0
08/23/2004,136.03,4.73,12.76,12.18,218.3,21.92,6.78,0
08/20/2004,136.52,4.7,12.78,12.2,218.94,21.93,6.78,0
08/19/2004,136.06,4.73,12.77,12.19,218.51,21.93,6.78,0
08/18/2004,136.4,4.71,12.78,12.21,218.97,21.94,6.78,0
08/17/2004,136.06,4.72,12.78,12.2,218.84,21.94,6.78,0
08/16/2004,136.54,4.69,12.8,12.22,219.46,21.94,6.78,0
08/13/2004,136.44,4.7,12.8,12.22,219.44,21.95,6.78,0
08/12/2004,136.11,4.72,12.79,12.21,219.16,21.95,6.78,0
08/11/2004,135.85,4.73,12.78,12.21,218.94,21.95,6.78,0
08/10/2004,136.17,4.71,12.81,12.23,219.56,21.96,6.78,0
08/09/2004,136.18,4.71,12.81,12.23,219.67,21.96,6.78,0
08/06/2004,135.21,4.77,12.78,12.2,218.68,21.97,6.78,0
08/05/2004,134.89,4.78,12.77,12.19,218.41,21.97,6.78,0
08/04/2004,134.64,4.8,12.76,12.18,218.21,21.97,6.78,0
08/03/2004,134.24,4.82,12.76,12.17,218.02,21.98,6.78,0
08/02/2004,134.51,4.8,12.79,12.2,218.82,22,6.77,0
07/30/2004,133.73,4.85,12.76,12.17,218.02,22.01,6.77,0
07/29/2004,132.99,4.89,12.74,12.14,217.27,22.01,6.77,0
07/28/2004,132.8,4.9,12.73,12.14,217.14,22.01,6.77,0
07/27/2004,133.44,4.86,12.77,12.18,218.12,22.02,6.77,0
07/26/2004,133.63,4.85,12.76,12.17,218.03,22.02,6.77,0
07/23/2004,133.24,4.87,12.75,12.15,217.66,22.03,6.77,0
07/22/2004,132.99,4.88,12.74,12.15,217.46,22.03,6.77,0
07/21/2004,132.94,4.89,12.74,12.15,217.47,22.03,6.77,0
07/20/2004,133.66,4.84,12.78,12.19,218.54,22.04,6.77,0
07/19/2004,133.46,4.85,12.77,12.18,218.4,22.04,6.77,0
07/16/2004,132.93,4.88,12.76,12.16,217.89,22.05,6.77,0
07/15/2004,132.87,4.89,12.76,12.17,217.91,22.05,6.77,0
07/14/2004,132.93,4.88,12.77,12.17,218.07,22.05,6.77,0
07/13/2004,132.94,4.88,12.78,12.18,218.33,22.05,6.77,0
07/12/2004,133.31,4.85,12.79,12.2,218.84,22.06,6.77,0
07/09/2004,133.18,4.86,12.78,12.19,218.57,22.07,6.77,0
07/08/2004,133.15,4.86,12.78,12.19,218.61,22.07,6.77,0
07/07/2004,132.82,4.88,12.77,12.18,218.32,22.07,6.77,0
07/06/2004,132.91,4.87,12.79,12.19,218.68,22.07,6.77,0
07/05/2004,132.79,4.88,12.78,12.19,218.63,22.08,6.77,0
07/02/2004,132.52,4.89,12.78,12.18,218.41,22.09,6.77,0
07/01/2004,131.86,4.93,12.77,12.17,218.2,22.13,6.78,0
06/30/2004,131.73,4.94,12.77,12.17,218.14,22.13,6.78,0
06/29/2004,131.41,4.96,12.77,12.16,218.03,21.67,6.78,0
06/28/2004,131.79,4.93,12.78,12.18,218.55,21.67,6.78,0
06/25/2004,132.07,4.91,12.8,12.2,218.96,21.67,6.78,0
06/24/2004,131.64,4.94,12.78,12.18,218.55,21.67,6.78,0
06/23/2004,131.46,4.95,12.78,12.18,218.43,21.67,6.78,0
06/22/2004,131.61,4.94,12.8,12.19,218.86,21.67,6.78,0
06/21/2004,131.42,4.95,12.79,12.19,218.74,21.67,6.78,0
06/18/2004,131.64,4.93,12.8,12.2,219.08,21.67,6.78,0
06/17/2004,131.03,4.97,12.78,12.18,218.45,21.67,6.78,0
06/16/2004,131.37,4.95,12.8,12.2,218.94,21.67,6.78,0
06/15/2004,130.28,5.01,12.77,12.16,217.92,21.67,6.78,0
06/14/2004,130.23,5.02,12.77,12.16,217.94,21.67,6.78,0
06/11/2004,130.31,5.01,12.78,12.17,218.12,21.67,6.78,0
06/10/2004,130.28,5.01,12.78,12.17,218.16,21.67,6.78,0
06/09/2004,130.76,4.98,12.8,12.19,218.81,21.67,6.78,0
06/08/2004,130.33,5,12.8,12.19,218.56,21.67,6.78,0
06/07/2004,129.97,5.02,12.79,12.17,218.23,21.67,6.78,0
06/04/2004,130.19,5.01,12.8,12.19,218.57,21.67,6.78,0
06/03/2004,129.86,5.03,12.79,12.18,218.25,21.67,6.78,0
06/02/2004,130.25,5,12.81,12.2,218.8,21.67,6.78,0
06/01/2004,130.28,5,12.77,12.17,217.38,21.57,6.8,0
05/31/2004,130.43,4.99,12.78,12.18,217.65,21.57,6.8,0
05/28/2004,130.92,4.96,12.8,12.2,218.28,21.57,6.8,0
05/27/2004,130.72,4.97,12.8,12.2,218.15,21.57,6.8,0
05/26/2004,130.26,4.99,12.79,12.18,217.7,21.57,6.8,0
05/25/2004,130.18,5,12.79,12.19,217.86,21.57,6.8,0
05/24/2004,129.74,5.02,12.78,12.17,217.43,21.57,6.8,0
05/21/2004,130.46,4.98,12.81,12.2,218.36,21.57,6.8,0
05/20/2004,129.78,5.02,12.79,12.18,217.66,21.57,6.8,0
05/19/2004,129.88,5.01,12.8,12.19,217.85,21.57,6.8,0
05/18/2004,130.44,4.97,12.83,12.22,218.77,21.57,6.8,0
05/17/2004,130.62,4.96,12.84,12.23,219.07,21.57,6.8,0
05/14/2004,129.54,5.03,12.8,12.19,217.9,21.57,6.8,0
05/13/2004,129.4,5.03,12.8,12.19,217.82,21.57,6.8,0
05/12/2004,130.17,4.99,12.83,12.22,218.8,21.57,6.8,0
05/11/2004,130.15,4.98,12.84,12.23,219.03,21.57,6.8,0
05/10/2004,130.27,4.97,12.85,12.24,219.26,21.57,6.8,0
05/07/2004,130.76,4.94,12.87,12.26,219.91,21.57,6.8,0
05/06/2004,131.47,4.9,12.9,12.3,220.81,21.57,6.8,0
05/05/2004,132,4.86,12.92,12.32,221.5,21.57,6.8,0
05/04/2004,131.84,4.87,12.93,12.33,221.59,21.57,6.8,0
05/03/2004,131.57,4.88,12.93,12.33,221.79,21.58,6.78,0
04/30/2004,131.15,4.91,12.92,12.32,221.4,21.58,6.78,0
04/29/2004,131.13,4.91,12.92,12.32,221.46,21.58,6.78,0
04/28/2004,131.76,4.87,12.95,12.35,222.28,21.58,6.78,0
04/27/2004,131.69,4.87,12.84,12.24,220.48,21.58,6.78,0
04/26/2004,131.18,4.9,12.82,12.22,219.97,21.58,6.78,0
04/23/2004,131.96,4.85,12.85,12.26,220.96,21.71,6.78,0
04/22/2004,131.67,4.87,12.85,12.25,220.7,21.71,6.78,0
04/21/2004,131.58,4.87,12.85,12.25,220.7,21.71,6.78,0
04/20/2004,131.8,4.86,12.79,12.19,220.01,21.71,6.78,0
04/19/2004,132.33,4.82,12.81,12.22,220.72,21.71,6.78,0
04/16/2004,131.81,4.85,12.79,12.2,220.2,21.72,6.78,0
04/15/2004,131.46,4.87,12.78,12.19,219.87,21.72,6.78,0
04/14/2004,131.51,4.87,12.79,12.19,220.01,21.72,6.78,0
04/13/2004,131.63,4.86,12.8,12.21,220.4,21.72,6.78,0
04/08/2004,132.19,4.82,12.83,12.24,221.14,21.72,6.78,0
04/07/2004,132.41,4.81,12.84,12.25,221.48,21.72,6.78,0
04/06/2004,132.1,4.83,12.83,12.24,221.21,21.72,6.78,0
04/05/2004,132.25,4.81,12.85,12.26,221.83,21.72,6.78,0
04/02/2004,133.48,4.74,12.9,12.32,223.33,21.72,6.78,0
04/01/2004,133.66,4.72,12.88,12.3,222.79,21.69,6.83,0
03/31/2004,133.26,4.75,12.87,12.29,222.42,21.69,6.83,0
03/30/2004,133.25,4.74,12.88,12.3,222.67,21.69,6.83,0
03/29/2004,133.7,4.72,12.9,12.32,223.27,21.69,6.83,0
03/26/2004,134.57,4.66,12.94,12.36,224.36,21.72,6.83,0
03/25/2004,134.77,4.65,12.95,12.37,224.68,21.72,6.83,0
03/24/2004,134.58,4.66,12.94,12.37,224.55,21.72,6.83,0
03/23/2004,134.56,4.66,12.93,12.36,224.39,21.72,6.83,0
03/22/2004,134.47,4.66,12.93,12.36,224.39,21.72,6.83,0
03/19/2004,134.12,4.68,12.92,12.34,224.08,21.72,6.83,0
03/18/2004,134.11,4.68,12.93,12.35,224.15,21.72,6.83,0
03/17/2004,134.2,4.67,12.93,12.35,224.34,21.72,6.83,0
03/16/2004,134.29,4.67,12.95,12.37,224.71,21.72,6.83,0
03/15/2004,134.46,4.65,12.96,12.38,225,21.72,6.83,0
03/12/2004,134.36,4.66,12.96,12.38,224.97,21.72,6.83,0
03/11/2004,134.34,4.66,12.96,12.38,225.03,21.72,6.83,0
03/10/2004,133.95,4.68,12.95,12.37,224.67,21.72,6.83,0
03/09/2004,133.48,4.71,12.94,12.36,224.38,21.72,6.83,0
03/08/2004,133.12,4.73,12.93,12.35,224.04,21.72,6.83,0
03/05/2004,131.57,4.82,12.88,12.28,222.33,21.72,6.83,0
03/04/2004,131.16,4.85,12.86,12.27,221.93,21.72,6.83,0
03/03/2004,131.46,4.83,12.88,12.28,222.36,21.72,6.83,0
03/02/2004,131.65,4.81,12.89,12.3,222.84,21.72,6.83,0
03/01/2004,131.74,4.81,12.9,12.3,222.81,21.71,6.83,0
02/27/2004,131.49,4.82,12.89,12.3,222.59,21.71,6.83,0
02/26/2004,130.92,4.85,12.87,12.28,222.01,21.71,6.83,0
02/25/2004,131.01,4.85,12.88,12.28,222.21,21.71,6.83,0
02/24/2004,130.88,4.85,12.88,12.29,222.32,21.71,6.83,0
02/23/2004,130.37,4.88,12.87,12.27,221.81,21.71,6.83,0
02/20/2004,130.44,4.88,12.87,12.27,221.96,21.71,6.83,0
02/19/2004,130.51,4.87,12.88,12.28,222.15,21.71,6.83,0
02/18/2004,131.55,4.81,12.92,12.33,223.47,21.71,6.83,0
02/17/2004,131.4,4.81,12.93,12.33,223.56,21.71,6.83,0
02/16/2004,131.09,4.83,12.92,12.32,223.28,21.71,6.83,0
02/13/2004,130.85,4.85,12.91,12.32,223.08,21.71,6.83,0
02/12/2004,130.69,4.85,12.91,12.31,222.98,21.71,6.83,0
02/11/2004,130.42,4.87,12.9,12.3,222.76,21.71,6.83,0
02/10/2004,130.82,4.84,12.93,12.33,223.49,21.71,6.83,0
02/09/2004,130.68,4.85,12.93,12.33,223.42,21.71,6.83,0
02/06/2004,129.6,4.92,12.89,12.29,222.2,21.71,6.83,0
02/05/2004,129.84,4.9,12.9,12.3,222.59,21.71,6.83,0
02/04/2004,129.9,4.9,12.91,12.31,222.75,21.71,6.83,0
02/03/2004,129.69,4.91,12.91,12.31,222.76,21.71,6.83,0
02/02/2004,129.47,4.92,12.91,12.3,222.63,21.73,6.84,0
01/30/2004,128.94,4.95,12.89,12.28,222.07,21.75,6.84,0
01/29/2004,129.12,4.94,12.9,12.29,222.38,21.75,6.84,0
01/28/2004,129.81,4.9,12.93,12.32,223.28,21.75,6.84,0
01/27/2004,129.7,4.9,12.91,12.31,223.05,21.75,6.84,0
01/26/2004,130.21,4.87,12.94,12.34,223.74,21.75,6.84,0
01/23/2004,130.74,4.83,12.96,12.36,224.46,21.75,6.84,0
01/22/2004,130.46,4.85,12.95,12.35,224.21,21.75,6.84,0
01/21/2004,130.21,4.87,12.95,12.35,224,21.75,6.84,0
01/20/2004,129.6,4.9,12.93,12.33,223.53,21.75,6.84,0
01/19/2004,129.88,4.88,12.95,12.35,223.97,21.75,6.84,0
01/16/2004,130.38,4.85,12.97,12.37,224.66,21.75,6.84,0
01/15/2004,130.21,4.86,12.97,12.37,224.54,21.81,6.84,0
01/14/2004,130.03,4.87,12.96,12.36,224.41,21.81,6.84,0
01/13/2004,130.06,4.86,12.98,12.37,224.71,21.81,6.84,0
01/12/2004,130.02,4.86,12.98,12.38,224.76,21.81,6.84,0
01/09/2004,129.3,4.91,12.92,12.31,223.37,21.81,6.84,0
01/08/2004,128.55,4.96,12.89,12.28,222.54,21.81,6.84,0
01/07/2004,128.74,4.94,12.9,12.29,222.87,21.81,6.84,0
01/06/2004,128.39,4.96,12.9,12.29,222.71,21.81,6.84,0
01/05/2004,127.94,4.99,12.88,12.27,222.24,21.81,6.84,0
01/02/2004,129.14,4.91,12.93,12.33,223.78,22.02,6.84,0
12/31/2003,128.6,4.95,12.92,12.31,223.19,22.02,6.84,0
12/30/2003,128.57,4.95,12.92,12.31,223.24,22.02,6.84,0
12/29/2003,129.57,4.88,12.97,12.36,224.67,22.02,6.84,0
12/24/2003,129.32,4.89,12.81,12.21,221.66,22.02,6.84,0
12/23/2003,129.3,4.89,12.81,12.22,221.68,22.02,6.84,0
12/22/2003,129.4,4.89,12.82,12.22,221.93,22.02,6.84,0
12/19/2003,129.4,4.88,12.84,12.24,222.26,22.02,6.84,0
12/18/2003,129.49,4.87,12.85,12.25,222.59,22.02,6.84,0
12/17/2003,128.59,4.93,12.81,12.21,221.56,22.02,6.84,0
12/16/2003,127.98,4.97,12.8,12.2,221.07,22.02,6.84,0
12/15/2003,127.39,5,12.78,12.17,220.42,22.02,6.84,0
12/12/2003,127.36,5,12.78,12.17,220.46,22.02,6.84,0
12/11/2003,127.06,5.02,12.77,12.16,220.19,22.02,6.84,0
12/10/2003,126.9,5.03,12.77,12.16,220.07,22.02,6.84,0
12/09/2003,127.26,5,12.8,12.19,220.78,22.02,6.84,0
12/08/2003,127.48,4.99,12.81,12.2,221.16,22.02,6.84,0
12/05/2003,126.29,5.07,12.76,12.15,219.74,22.02,6.84,0
12/04/2003,125.77,5.1,12.75,12.13,219.18,22.02,6.84,0
12/03/2003,126.14,5.07,12.76,12.15,219.74,22.95,6.84,0
12/02/2003,126.22,5.06,12.78,12.16,220.1,22.95,6.84,0
12/01/2003,126.26,5.06,12.78,12.16,219.97,22.93,6.85,0
11/28/2003,126.56,5.04,12.79,12.18,220.43,22.93,6.85,0
11/27/2003,126.41,5.05,12.79,12.18,220.31,22.93,6.85,0
11/26/2003,126.63,5.03,12.8,12.19,220.67,22.93,6.85,0
11/25/2003,126.7,5.02,12.82,12.2,221.02,22.93,6.85,0
11/24/2003,126.51,5.04,12.81,12.2,220.87,22.93,6.85,0
11/21/2003,126.99,5,12.83,12.22,221.56,22.93,6.85,0
11/20/2003,127.07,5,12.84,12.23,221.74,22.93,6.85,0
11/19/2003,127.46,4.97,12.86,12.25,222.32,22.93,6.85,0
11/18/2003,126.99,5,12.85,12.24,222,22.93,6.85,0
11/17/2003,127.25,4.98,12.86,12.25,222.42,22.93,6.85,0
11/14/2003,126.54,5.02,12.84,12.23,221.63,22.93,6.85,0
11/13/2003,125.42,5.1,12.8,12.18,220.3,22.93,6.85,0
11/12/2003,125.24,5.11,12.79,12.17,220.16,22.93,6.85,0
11/11/2003,125.77,5.07,12.83,12.21,221.1,22.93,6.85,0
11/10/2003,125.71,5.07,12.83,12.21,221.11,22.93,6.85,0
11/07/2003,125.96,5.05,12.84,12.22,221.5,22.93,6.85,0
11/06/2003,126.44,5.02,12.86,12.25,222.2,22.93,6.85,0
11/05/2003,126.9,4.99,12.89,12.27,222.86,22.93,6.85,0
11/04/2003,126.74,5,12.89,12.27,222.9,22.93,6.85,0
11/03/2003,126.64,5,12.9,12.29,223.57,23.03,6.82,0
10/31/2003,126.63,5,12.91,12.29,223.64,23.03,6.82,0
10/30/2003,126.46,5.01,12.9,12.29,223.51,23.03,6.82,0
10/29/2003,127.09,4.97,12.93,12.32,224.39,23.03,6.82,0
10/28/2003,126.87,4.98,12.81,12.2,222.34,23.03,6.82,0
10/27/2003,126.9,4.98,12.82,12.21,222.46,23.03,6.82,0
10/24/2003,127.06,4.97,12.83,12.22,222.76,23.03,6.82,0
10/23/2003,127.52,4.94,12.85,12.25,223.45,23.03,6.82,0
10/22/2003,127.44,4.94,12.85,12.24,223.41,23.03,6.82,0
10/21/2003,126.8,4.98,12.78,12.17,221.87,23.03,6.82,0
10/20/2003,126.83,4.98,12.78,12.18,222.01,23.03,6.82,0
10/17/2003,126.13,5.02,12.76,12.15,221.19,23.03,6.82,0
10/16/2003,126.38,5,12.74,12.13,221.2,23.03,6.82,0
10/15/2003,126.41,5,12.75,12.14,221.32,23.03,6.82,0
10/14/2003,126.73,4.98,12.77,12.16,222,23.03,6.82,0
10/13/2003,126.12,5.01,12.75,12.14,221.3,23.03,6.82,0
10/10/2003,127.18,4.94,12.79,12.19,222.75,23.03,6.82,0
10/09/2003,127.29,4.94,12.8,12.2,222.97,23.03,6.82,0
10/08/2003,126.98,4.95,12.79,12.19,222.66,23.03,6.82,0
10/07/2003,127.36,4.93,12.82,12.22,223.42,23.03,6.82,0
10/06/2003,127.47,4.92,12.83,12.23,223.64,23.03,6.82,0
10/03/2003,128.02,4.88,12.85,12.25,224.42,23.04,6.82,0
10/02/2003,128.73,4.84,12.88,12.29,225.39,23.04,6.82,0
10/01/2003,129.27,4.79,12.66,12.08,215.68,22.31,6.88,0
09/30/2003,128.99,4.81,12.66,12.08,215.62,22.32,6.88,0
09/29/2003,128.39,4.84,12.64,12.05,215,22.32,6.88,0
09/26/2003,128.23,4.85,12.63,12.05,214.9,22.32,6.88,0
09/25/2003,128.3,4.85,12.64,12.06,215.07,22.32,6.88,0
09/24/2003,128.18,4.85,12.64,12.05,215.01,22.32,6.88,0
09/23/2003,128.4,4.84,12.66,12.07,215.53,22.32,6.88,0
09/22/2003,128.32,4.84,12.66,12.07,215.52,22.32,6.88,0
09/19/2003,127.81,4.87,12.64,12.05,215,22.32,6.88,0
09/18/2003,127.72,4.88,12.64,12.05,214.97,22.32,6.88,0
09/17/2003,126.95,4.93,12.62,12.02,214.14,22.32,6.88,0
09/16/2003,127.54,4.89,12.65,12.06,215.11,22.32,6.88,0
09/15/2003,127.46,4.89,12.65,12.06,215.09,22.32,6.88,0
09/12/2003,126.74,4.93,12.62,12.03,214.33,22.32,6.88,0
09/11/2003,126.96,4.92,12.64,12.04,214.67,22.32,6.88,0
09/10/2003,126.32,4.96,12.61,12.02,213.99,22.32,6.88,0
09/09/2003,126.19,4.97,12.62,12.02,214.1,22.32,6.88,0
09/08/2003,126.24,4.96,12.62,12.03,214.24,22.32,6.88,0
09/05/2003,126.27,4.96,12.63,12.03,214.38,22.32,6.88,0
09/04/2003,125.6,5,12.61,12.01,213.65,22.32,6.88,0
09/03/2003,125.85,4.98,12.62,12.02,214.04,22.32,6.88,0
09/02/2003,125.79,4.98,12.63,12.03,214.22,22.32,6.88,0
09/01/2003,127.44,4.88,12.7,12.11,216.3,22.3,6.88,0
08/29/2003,127.52,4.87,12.7,12.11,216.48,22.31,6.88,0
08/28/2003,127.08,4.9,12.69,12.1,216.03,22.31,6.88,0
08/27/2003,128,4.84,12.73,12.14,217.22,22.31,6.88,0
08/26/2003,127.72,4.85,12.73,12.14,217.14,22.31,6.88,0
08/25/2003,128.35,4.81,12.75,12.17,217.97,22.31,6.88,0
08/22/2003,128.05,4.83,12.75,12.16,217.7,22.31,6.88,0
08/21/2003,127.79,4.84,12.74,12.15,217.48,22.31,6.88,0
08/20/2003,128.81,4.78,12.78,12.2,218.76,22.31,6.88,0
08/19/2003,127.07,4.89,12.73,12.13,216.95,22.31,6.88,0
08/18/2003,127.15,4.88,12.73,12.14,217.12,22.31,6.88,0
08/15/2003,127.31,4.87,12.74,12.15,217.4,22.31,6.88,0
08/14/2003,127.14,4.88,12.74,12.14,217.27,22.31,6.88,0
08/13/2003,127.8,4.84,12.77,12.18,218.14,22.31,6.88,0
08/12/2003,128.54,4.78,12.8,12.22,219.28,22.31,6.88,0
08/11/2003,128.45,4.79,12.8,12.22,219.25,22.31,6.88,0
08/08/2003,128.56,4.78,12.81,12.23,219.48,22.31,6.88,0
08/07/2003,127.59,4.84,12.78,12.19,218.41,22.31,6.88,0
08/06/2003,126.53,4.91,12.74,12.14,217.23,22.31,6.88,0
08/05/2003,127.39,4.85,12.78,12.19,218.52,22.31,6.88,0
08/04/2003,127.27,4.86,12.78,12.19,218.46,22.31,6.88,0
08/01/2003,126.32,4.92,12.76,12.16,217.72,22.31,6.86,0
07/31/2003,127.48,4.84,12.81,12.22,219.19,22.31,6.86,0
07/30/2003,126.24,4.92,12.76,12.16,217.78,22.31,6.86,0
07/29/2003,126.47,4.9,12.78,12.18,218.32,22.31,6.86,0
07/28/2003,127.19,4.86,12.81,12.22,219.26,22.31,6.86,0
07/25/2003,127.85,4.81,12.84,12.25,220.14,22.32,6.86,0
07/24/2003,128.38,4.78,12.85,12.26,220.52,22.32,6.86,0
07/23/2003,127.22,4.85,12.81,12.22,219.21,22.32,6.86,0
07/22/2003,127.07,4.86,12.81,12.22,219.29,22.32,6.86,0
07/21/2003,127.03,4.86,12.81,12.22,219.31,22.32,6.86,0
07/18/2003,127.74,4.81,12.84,12.26,220.27,22.32,6.86,0
07/17/2003,127.62,4.82,12.84,12.25,220.2,22.32,6.86,0
07/16/2003,126.87,4.87,12.82,12.22,219.39,22.32,6.86,0
07/15/2003,128.56,4.75,12.89,12.31,221.66,22.32,6.86,0
07/14/2003,129.46,4.7,12.93,12.35,222.82,22.32,6.86,0
07/11/2003,128.64,4.75,12.9,12.32,221.94,22.32,6.86,0
07/10/2003,128.74,4.74,12.91,12.33,222.15,22.32,6.86,0
07/09/2003,128.7,4.74,12.9,12.31,221.94,22.32,6.86,0
07/08/2003,127.41,4.82,12.86,12.27,220.66,22.32,6.86,0
07/07/2003,128.24,4.77,12.89,12.31,221.73,22.32,6.86,0
07/04/2003,128.79,4.73,12.92,12.33,222.49,22.32,6.86,0
07/03/2003,128.26,4.76,12.9,12.31,221.93,22.32,6.86,0
07/02/2003,129.01,4.72,12.93,12.35,222.91,22.32,6.86,0
07/01/2003,129.85,4.66,12.97,12.4,224.16,22.32,6.86,0
06/30/2003,129.42,4.68,12.97,12.39,224.04,22.4,6.85,0
06/27/2003,129.39,4.68,12.97,12.39,224.08,22.4,6.85,0
06/26/2003,131.16,4.57,13.04,12.47,226.24,22.4,6.85,0
06/25/2003,132.19,4.51,13.08,12.52,227.52,22.4,6.85,0
06/24/2003,131.28,4.56,13.06,12.49,226.74,22.4,6.85,0
06/23/2003,130.97,4.58,13.05,12.48,226.46,22.4,6.85,0
06/20/2003,132.28,4.5,13.1,12.54,228.07,22.4,6.85,0
06/19/2003,131.33,4.55,13.07,12.5,227.08,22.4,6.85,0
06/18/2003,132.35,4.49,13.11,12.55,228.33,22.4,6.85,0
06/17/2003,134.44,4.37,13.2,12.64,230.93,22.4,6.85,0
06/16/2003,135.1,4.33,13.22,12.67,231.67,22.4,6.85,0
06/13/2003,133.87,4.39,13.18,12.63,230.54,22.4,6.85,0
06/12/2003,132.64,4.47,13.14,12.58,229.16,22.4,6.85,0
06/11/2003,132.65,4.47,13.15,12.58,229.29,22.4,6.85,0
06/10/2003,132.46,4.48,13.15,12.59,229.32,22.4,6.85,0
06/09/2003,132.27,4.48,13.15,12.58,229.24,22.4,6.85,0
06/06/2003,132.09,4.49,13.14,12.58,229.1,22.4,6.85,0
06/05/2003,131.48,4.53,13.13,12.56,228.51,22.4,6.85,0
06/04/2003,132.36,4.48,13.16,12.59,229.54,22.4,6.85,0
06/03/2003,130.71,4.57,13.11,12.54,227.96,22.4,6.85,0
06/02/2003,130.5,4.59,13.1,12.52,227.48,22.34,6.86,0
05/30/2003,132.08,4.49,13.16,12.59,229.39,22.35,6.86,0
05/29/2003,130.17,4.61,13.09,12.51,227.25,22.35,6.86,0
05/28/2003,131.22,4.54,13.13,12.56,228.49,22.35,6.86,0
05/27/2003,133.75,4.39,13.23,12.67,231.61,22.35,6.86,0
05/26/2003,132.7,4.44,13.2,12.64,230.69,22.35,6.86,0
05/23/2003,132.03,4.49,13.18,12.61,229.94,22.35,6.86,0
05/22/2003,131.46,4.52,13.16,12.59,229.36,22.35,6.86,0
05/21/2003,131.22,4.53,13.16,12.59,229.19,22.35,6.86,0
05/20/2003,130.83,4.55,13.15,12.58,229,22.35,6.86,0
05/19/2003,130.23,4.59,13.13,12.56,228.39,22.35,6.86,0
05/16/2003,129.13,4.66,13.1,12.51,227.16,22.35,6.86,0
05/15/2003,128.42,4.7,13.07,12.49,226.39,22.35,6.86,0
05/14/2003,126.87,4.79,13.02,12.42,224.62,22.35,6.86,0
05/13/2003,127.22,4.77,13.04,12.45,225.34,22.35,6.86,0
05/12/2003,127.94,4.72,13.07,12.48,226.27,22.35,6.86,0
05/09/2003,127.7,4.74,13.07,12.48,226.08,22.35,6.86,0
05/08/2003,127.5,4.75,13.06,12.47,225.92,22.35,6.86,0
05/07/2003,126.75,4.79,13.04,12.44,225.16,22.35,6.86,0
05/06/2003,125.81,4.85,13.01,12.41,224.29,22.35,6.86,0
05/05/2003,125.33,4.85,13.01,12.41,224.27,22.45,6.86,0
05/02/2003,125.91,4.84,13.03,12.43,224.86,22.48,6.86,0
04/30/2003,125.07,4.9,13,12.39,223.92,22.48,6.86,0
04/29/2003,125,4.9,13,12.4,223.93,22.48,6.86,0
04/28/2003,125.64,4.85,13.04,12.43,224.97,22.49,6.86,0
04/25/2003,125.83,4.84,12.93,12.34,223.38,22.5,6.86,0
04/24/2003,125.13,4.88,12.91,12.31,222.59,22.5,6.86,0
04/23/2003,124.81,4.9,12.9,12.3,222.3,22.5,6.86,0
04/22/2003,125.54,4.85,12.94,12.34,223.47,22.51,6.86,0
04/17/2003,125.65,4.85,12.87,12.27,222.42,22.51,6.86,0
04/16/2003,124.47,4.92,12.82,12.22,221.04,22.51,6.86,0
04/15/2003,124.13,4.94,12.81,12.21,220.69,22.52,6.86,0
04/14/2003,124.32,4.92,12.84,12.23,221.37,22.53,6.86,0
04/11/2003,124.41,4.92,12.84,12.24,221.56,22.53,6.86,0
04/10/2003,125.01,4.88,12.87,12.27,222.42,22.54,6.86,0
04/09/2003,124.76,4.89,12.86,12.26,222.18,22.54,6.86,0
04/08/2003,123.93,4.94,12.84,12.24,221.39,22.55,6.86,0
04/07/2003,123.49,4.97,12.83,12.22,220.92,22.55,6.86,0
04/04/2003,124.3,4.92,12.86,12.26,222.02,22.55,6.86,0
04/03/2003,123.73,4.95,12.84,12.24,221.38,22.56,6.86,0
04/02/2003,124.96,4.87,12.89,12.3,223.02,22.56,6.86,0
04/01/2003,125.95,4.8,12.94,12.35,224.46,22.56,6.86,0
03/31/2003,125.37,4.84,12.92,12.33,223.8,22.56,6.86,0
03/28/2003,124.02,4.93,12.87,12.27,222.19,22.57,6.86,0
03/27/2003,124.3,4.91,12.89,12.28,222.63,22.57,6.86,0
03/26/2003,123.51,4.96,12.86,12.25,221.69,22.57,6.86,0
03/25/2003,124.48,4.89,12.91,12.31,223.25,22.58,6.86,0
03/24/2003,124.09,4.92,12.87,12.27,222.36,22.58,6.86,0
03/21/2003,123.51,4.95,12.85,12.25,221.73,22.58,6.86,0
03/20/2003,123.78,4.94,12.87,12.26,222.16,22.59,6.86,0
03/19/2003,124.74,4.87,12.91,12.31,223.44,22.59,6.86,0
03/18/2003,124.84,4.86,12.92,12.32,223.79,22.6,6.86,0
03/17/2003,126.7,4.74,13,12.41,226.25,22.6,6.86,0
03/14/2003,126.08,4.78,12.98,12.39,225.55,22.6,6.86,0
03/13/2003,128.22,4.64,13.07,12.49,228.28,22.61,6.86,0
03/12/2003,128.55,4.62,13.08,12.5,228.76,22.61,6.86,0
03/11/2003,128.33,4.63,13.08,12.5,228.76,22.62,6.86,0
03/10/2003,128.76,4.6,13.1,12.53,229.37,22.62,6.86,0
03/07/2003,127.9,4.66,13.07,12.49,228.4,22.62,6.86,0
03/06/2003,127.44,4.69,13.06,12.47,227.93,22.63,6.86,0
03/05/2003,127.28,4.69,13.06,12.47,227.82,22.63,6.86,0
03/04/2003,127.14,4.7,13.06,12.47,227.91,22.64,6.86,0
03/03/2003,126.9,4.72,13.04,12.46,227.43,22.64,6.88,0
02/28/2003,126.39,4.75,13.03,12.44,226.9,22.64,6.88,0
02/27/2003,127.13,4.7,13.06,12.47,227.9,22.64,6.88,0
02/26/2003,127.07,4.7,13.06,12.47,227.9,22.64,6.88,0
02/25/2003,127.13,4.69,13.07,12.49,228.25,22.65,6.88,0
02/24/2003,127.21,4.69,13.08,12.49,228.45,22.66,6.88,0
02/21/2003,127.31,4.68,13.09,12.5,228.67,22.66,6.88,0
02/20/2003,127.26,4.68,13.09,12.5,228.69,22.66,6.88,0
02/19/2003,126.74,4.71,13.07,12.48,228.15,22.66,6.88,0
02/18/2003,126.34,4.74,13.07,12.48,227.91,22.67,6.88,0
02/17/2003,125.88,4.77,13.05,12.46,227.42,22.67,6.88,0
02/14/2003,126.35,4.73,13.07,12.48,228.1,22.68,6.88,0
02/13/2003,126.3,4.74,13.08,12.48,228.13,22.68,6.88,0
02/12/2003,126.29,4.74,13.08,12.49,228.2,22.68,6.88,0
02/11/2003,124.98,4.82,13.04,12.44,226.84,22.69,6.88,0
02/10/2003,125.8,4.76,13.07,12.48,227.95,22.69,6.88,0
02/07/2003,125.83,4.76,13.08,12.48,228.09,22.7,6.88,0
02/06/2003,125.33,4.79,13.06,12.46,227.54,22.7,6.88,0
02/05/2003,126.45,4.72,13.11,12.52,229.04,22.7,6.88,0
02/04/2003,126.41,4.72,13.12,12.53,229.25,22.71,6.88,0
02/03/2003,125.26,4.79,13.08,12.48,227.97,22.7,6.87,0
01/31/2003,126.26,4.73,13.12,12.53,229.3,22.71,6.87,0
01/30/2003,125.92,4.75,13.11,12.52,228.98,22.71,6.87,0
01/29/2003,127.31,4.66,13.17,12.58,230.79,22.71,6.87,0
01/28/2003,126.41,4.71,13.14,12.55,229.94,22.72,6.87,0
01/27/2003,127.13,4.66,13.15,12.57,230.49,22.72,6.87,0
01/24/2003,126.05,4.73,13.11,12.52,229.25,22.72,6.87,0
01/23/2003,125.01,4.8,13.08,12.48,228.03,22.73,6.87,0
01/22/2003,125.19,4.78,13.09,12.49,228.34,22.73,6.87,0
01/21/2003,124.57,4.82,13.07,12.47,227.83,22.74,6.87,0
01/20/2003,123.64,4.88,13.04,12.43,226.72,22.74,6.87,0
01/17/2003,123.75,4.87,13.05,12.44,226.96,22.74,6.87,0
01/16/2003,123.21,4.91,13.03,12.42,226.36,22.75,6.87,0
01/15/2003,123.22,4.9,13.03,12.42,226.47,22.75,6.87,0
01/14/2003,122.82,4.93,13.03,12.42,226.23,22.76,6.87,0
01/13/2003,122.24,4.96,13.01,12.39,225.56,22.76,6.87,0
01/10/2003,122.96,4.92,13.04,12.43,226.58,22.76,6.87,0
01/09/2003,123.1,4.91,13.01,12.4,226.13,22.77,6.87,0
01/08/2003,122.1,4.91,13.01,12.4,226.13,22.77,6.87,0
01/07/2003,121.16,5.03,12.94,12.32,223.96,22.78,6.87,0
01/06/2003,120.67,5.06,12.92,12.3,223.41,22.78,6.87,0
01/03/2003,121.58,5.03,12.94,12.32,223.96,22.78,6.87,0
01/02/2003,122.92,4.91,13.04,12.43,226.96,22.8,6.85,0
12/31/2002,123.04,4.9,13.05,12.44,227.2,22.81,6.85,0
12/30/2002,122.98,4.88,12.9,12.3,224.71,22.82,6.85,0
12/27/2002,122.3,4.93,12.87,12.27,223.87,22.82,6.85,0
12/26/2002,121.88,4.95,12.86,12.25,223.53,22.82,6.85,0
12/24/2002,121.92,4.93,12.87,12.27,223.87,22.82,6.85,0
12/23/2002,121.85,4.95,12.86,12.26,223.57,22.83,6.85,0
12/20/2002,121.77,4.96,12.87,12.26,223.73,22.84,6.85,0
12/19/2002,121.54,4.97,12.87,12.26,223.69,22.84,6.85,0
12/18/2002,121.19,4.99,12.86,12.25,223.31,22.85,6.85,0
12/17/2002,120.93,5.01,12.86,12.24,223.22,22.85,6.85,0
12/16/2002,121.25,4.98,12.87,12.26,223.75,22.86,6.85,0
12/13/2002,121.54,4.96,12.89,12.28,224.24,22.86,6.85,0
12/12/2002,120.87,5.01,12.86,12.25,223.42,22.86,6.85,0
12/11/2002,120.02,5.06,12.83,12.21,222.37,22.87,6.85,0
12/10/2002,120.17,5.05,12.85,12.23,222.84,22.87,6.85,0
12/09/2002,120.02,5.06,12.85,12.23,222.75,22.87,6.86,0
12/06/2002,119.93,5.1,12.82,12.2,222.1,22.88,6.85,0
12/05/2002,119.34,5.1,12.82,12.2,222.02,22.88,6.85,0
12/04/2002,119.05,5.12,12.81,12.19,221.68,22.88,6.85,0
12/03/2002,118.57,5.15,12.8,12.18,221.32,22.89,6.85,0
12/02/2002,118.76,5.13,12.84,12.21,222.43,30.92,6.83,0
11/29/2002,118.39,5.16,12.82,12.2,222.03,30.92,6.83,0
11/28/2002,118.26,5.17,12.82,12.19,221.93,30.92,6.83,0
11/27/2002,119,5.11,12.86,12.23,223.03,30.93,6.83,0
11/26/2002,118.07,5.17,12.83,12.2,222.04,30.94,6.83,0
11/25/2002,117.76,5.19,12.82,12.18,221.68,30.94,6.83,0
11/22/2002,118.08,5.17,12.83,12.2,222.22,30.95,6.83,0
11/21/2002,118.71,5.13,12.87,12.24,223.16,30.95,6.83,0
11/20/2002,118.62,5.13,12.87,12.24,223.12,30.95,6.83,0
11/19/2002,118.47,5.14,12.87,12.24,223.18,30.97,6.83,0
11/18/2002,118.26,5.15,12.86,12.23,222.97,30.97,6.83,0
11/15/2002,117.91,5.1,12.8,12.2,222.6,30.9,6.8,0
11/14/2002,118.96,5.1,12.9,12.27,224.11,30.98,6.83,0
11/13/2002,119.08,5.09,12.91,12.28,224.39,30.98,6.83,0
11/12/2002,118.8,5.11,12.91,12.28,224.27,30.99,6.83,0
11/11/2002,118.73,5.11,12.91,12.28,224.26,30.99,6.83,0
11/08/2002,117.85,5.17,12.87,12.24,223.14,31,6.83,0
11/07/2002,117.7,5.17,12.89,12.25,223.37,30.98,6.85,0
11/06/2002,116.51,5.17,12.89,12.25,223.37,30.98,6.85,0
11/05/2002,116.82,5.17,12.89,12.25,223.37,30.98,6.85,0
11/04/2002,117.06,5.17,12.89,12.25,223.37,30.98,6.85,0
11/01/2002,117.78,5.17,12.89,12.25,223.37,30.98,6.85,0
10/31/2002,116.88,5.23,12.85,12.21,222.22,30.98,6.85,0
10/30/2002,117.48,5.18,12.88,12.24,223.12,30.99,6.85,0
10/29/2002,117.07,5.21,12.87,12.23,222.86,31,6.85,0
10/28/2002,116.72,5.23,12.74,12.1,220.34,31,6.85,0
10/25/2002,116.08,5.28,12.71,12.07,219.54,31,6.85,0
10/24/2002,116.5,5.25,12.73,12.1,220.21,31.01,6.85,0
10/23/2002,116.1,5.27,12.72,12.08,219.76,31.01,6.85,0
10/22/2002,115.92,5.28,12.72,12.08,219.74,31.02,6.85,0
10/21/2002,116.72,5.22,12.71,12.08,220.02,31.03,6.85,0
10/18/2002,116.93,5.22,12.75,12.12,223.73,31.06,6.85,0
10/17/2002,116.55,5.22,12.76,12.13,223.73,31.06,6.85,0
10/16/2002,116.75,5.17,12.77,12.15,221.92,31.06,6.85,0
10/15/2002,117.58,5.15,12.75,12.12,221.51,31.06,6.85,0
10/14/2002,117.94,5.04,12.83,12.21,223.89,31.06,6.85,0
10/11/2002,119.14,5.04,12.83,12.21,223.89,31.06,6.85,0
10/10/2002,119.97,4.99,12.87,12.26,225.13,31.07,6.85,0
10/09/2002,119.88,4.99,12.87,12.25,225.09,31.07,6.85,0
10/08/2002,119.36,5.02,12.85,12.24,224.64,31.08,6.85,0
10/07/2002,119.43,5.02,12.86,12.25,224.82,31.09,6.85,0
10/04/2002,118.51,5.08,12.82,12.2,223.64,31.09,6.85,0
10/03/2002,118.5,5.08,12.83,12.21,223.7,31.09,6.85,0
10/02/2002,119.03,5.04,12.85,12.24,224.51,31.1,6.85,0
10/01/2002,119.54,5,12.88,12.27,225.42,31.06,6.84,0
09/30/2002,119.35,5.01,12.88,12.26,225.27,31.06,6.84,0
09/27/2002,119.29,5.02,12.88,12.26,225.27,31.06,6.84,0
09/26/2002,119.33,5,12.8,12.2,225.4,31,6.8,0
09/25/2002,119.92,4.97,12.91,12.3,226.3,31.07,6.84,0
09/24/2002,119.9,4.97,12.93,12.31,226.58,31.08,6.84,0
09/23/2002,119.56,4.99,12.91,12.3,226.16,31.08,6.84,0
09/20/2002,119.86,4.97,12.93,12.32,226.68,31.09,6.84,0
09/19/2002,120.08,4.96,12.94,12.33,227.11,31.09,6.84,0
09/18/2002,119.86,4.97,12.94,12.32,226.89,31.1,6.84,0
09/17/2002,119.17,5.01,12.92,12.3,226.21,31.11,6.84,0
09/16/2002,118.9,5.03,12.91,12.29,225.88,31.11,6.84,0
09/13/2002,118.51,5.06,12.89,12.27,225.42,31.11,6.84,0
09/12/2002,117.58,5.12,12.86,12.23,224.22,31.12,6.84,0
09/11/2002,117.93,5.09,12.88,12.25,224.86,31.12,6.84,0
09/10/2002,118.21,5.07,12.9,12.28,225.48,31.13,6.84,0
09/09/2002,118.31,5.04,12.9,12.28,225.46,31.13,6.84,0
09/06/2002,118.77,5.03,12.93,12.31,226.45,31.14,6.84,0
09/05/2002,118.61,5.04,12.93,12.31,226.31,31.14,6.84,0
09/04/2002,118.74,5.03,12.94,12.32,226.57,31.15,6.84,0
09/03/2002,117.57,5.11,12.89,12.27,225.17,31.16,6.84,0
09/02/2002,117.29,5.12,12.83,12.21,222.89,30.78,6.84,0
08/30/2002,117.24,5.13,12.83,12.21,222.9,30.79,6.84,0
08/29/2002,117.15,5.13,12.83,12.2,222.83,30.79,6.84,0
08/28/2002,116.31,5.19,12.8,12.17,221.77,30.8,6.84,0
08/27/2002,115.92,5.21,12.79,12.16,221.49,30.81,6.84,0
08/26/2002,115.84,5.22,12.79,12.16,221.48,30.81,6.84,0
08/23/2002,115.8,5.2,12.81,12.17,221.7,30.82,6.84,0
08/22/2002,116.03,5.2,12.81,12.17,221.91,30.82,6.84,0
08/21/2002,117.23,5.12,12.86,12.24,223.7,30.82,6.84,0
08/20/2002,116.93,5.11,12.88,12.25,224.03,23.05,6.84,0
08/19/2002,117.25,5.11,12.88,12.25,224.03,23.05,6.84,0
08/16/2002,117.4,5.1,12.89,12.26,224.29,23.05,6.84,0
08/15/2002,117.9,5.06,12.91,12.29,225.19,23.06,6.84,0
08/14/2002,117.66,5.08,12.91,12.28,224.91,23.06,6.84,0
08/13/2002,117.07,5.12,12.89,12.26,224.38,23.07,6.84,0
08/12/2002,116.6,5.15,12.87,12.24,223.78,23.07,6.84,0
08/09/2002,116.21,5.17,12.86,12.22,223.28,23.07,6.84,0
08/08/2002,116.27,5.17,12.86,12.23,223.48,23.08,6.84,0
08/07/2002,115.72,5.21,12.84,12.21,222.78,23.08,6.84,0
08/06/2002,116.32,5.16,12.88,12.25,223.92,23.09,6.84,0
08/05/2002,115.88,5.19,12.87,12.23,223.42,23.09,6.84,0
08/02/2002,115.06,5.25,12.83,12.19,222.28,23.09,6.84,0
08/01/2002,114.13,5.32,12.79,12.14,221,23.12,6.86,0
07/31/2002,113.35,5.37,12.75,12.1,219.9,23.12,6.86,0
07/30/2002,113.34,5.37,12.76,12.11,220.16,23.13,6.86,0
07/29/2002,114.29,5.3,12.81,12.17,221.68,23.13,6.86,0
07/26/2002,114.87,5.26,12.84,12.2,222.56,23.13,6.86,0
07/25/2002,114.99,5.25,12.85,12.21,222.88,23.14,6.86,0
07/24/2002,114.35,5.29,12.81,12.17,221.75,23.14,6.86,0
07/23/2002,113.8,5.33,12.8,12.15,221.27,23.15,6.86,0
07/22/2002,113.41,5.36,12.78,12.13,220.78,23.15,6.86,0
07/19/2002,112.99,5.39,12.77,12.11,220.28,23.15,6.86,0
07/18/2002,112.77,5.4,12.76,12.11,220,23.16,6.86,0
07/17/2002,112.96,5.38,12.77,12.12,220.35,23.16,6.86,0
07/16/2002,113.71,5.33,12.82,12.17,221.75,23.17,6.86,0
07/15/2002,113.34,5.35,12.8,12.15,221.3,23.17,6.86,0
07/12/2002,112.62,5.4,12.77,12.12,220.36,23.17,6.86,0
07/11/2002,112.47,5.41,12.77,12.11,220.16,23.17,6.86,0
07/10/2002,111.53,5.48,12.73,12.07,218.89,23.18,6.86,0
07/09/2002,111.23,5.5,12.71,12.05,218.43,23.19,6.86,0
07/08/2002,111.08,5.51,12.71,12.04,218.3,23.19,6.86,0
07/05/2002,111.41,5.48,12.73,12.06,218.88,23.19,6.86,0
07/04/2002,111.85,5.45,12.75,12.09,219.62,23.19,6.86,0
07/03/2002,112.16,5.43,12.77,12.11,220.15,23.2,6.86,0
07/02/2002,111.57,5.47,12.75,12.09,219.57,23.2,6.86,0
07/01/2002,111.95,5.43,12.82,12.16,222.28,23.38,6.88,0
06/28/2002,112.38,5.4,12.85,12.19,223.01,23.38,6.88,0
06/27/2002,113,5.36,12.88,12.23,224.03,23.38,6.88,0
06/26/2002,111.94,5.43,12.83,12.17,222.51,23.38,6.88,0
06/25/2002,112.27,5.4,12.86,12.2,223.29,23.39,6.88,0
06/24/2002,112.11,5.42,12.86,12.19,223.14,23.39,6.88,0
06/21/2002,111.43,5.46,12.86,12.16,222.21,23.4,6.88,0
06/20/2002,111.8,5.44,12.85,12.19,222.87,23.4,6.88,0
06/19/2002,111.39,5.46,12.83,12.17,222.33,23.4,6.88,0
06/18/2002,110.56,5.52,12.8,12.13,221.35,23.41,6.88,0
06/17/2002,110.77,5.51,12.81,12.15,221.74,23.41,6.88,0
06/14/2002,110.46,5.53,12.8,12.13,221.37,23.42,6.88,0
06/13/2002,109.58,5.59,12.76,12.09,220.13,23.42,6.88,0
06/12/2002,109.25,5.62,12.75,12.07,219.72,23.42,6.88,0
06/11/2002,109.02,5.63,12.75,12.07,219.63,23.43,6.88,0
06/10/2002,108.75,5.65,12.74,12.06,219.3,23.43,6.88,0
06/07/2002,109.11,5.62,12.76,12.08,219.95,23.44,6.88,0
06/06/2002,108.91,5.63,12.76,12.08,219.72,23.44,6.88,0
06/05/2002,108.91,5.63,12.76,12.08,219.82,23.44,6.88,0
06/04/2002,108.91,5.63,12.77,12.09,220.12,23.45,6.88,0
06/03/2002,108.36,5.67,12.74,12.06,219.37,23.46,6.9,0
05/31/2002,108.87,5.63,12.77,12.09,220.23,23.46,6.9,0
05/30/2002,108.89,5.62,12.78,12.1,220.35,23.46,6.9,0
05/29/2002,108.58,5.65,12.77,12.08,219.96,23.47,6.9,0
05/28/2002,108.23,5.67,12.76,12.07,219.69,23.48,6.9,0
05/27/2002,108.38,5.66,12.77,12.09,220.01,23.48,6.9,0
05/24/2002,108.7,5.63,12.79,12.11,220.63,23.48,6.9,0
05/23/2002,108.28,5.66,12.77,12.09,220.04,23.48,6.9,0
05/22/2002,108.31,5.66,12.78,12.09,220.17,23.49,6.9,0
05/21/2002,108.01,5.68,12.77,12.09,220,23.49,6.9,0
05/20/2002,107.43,5.72,12.75,12.06,219.19,23.5,6.9,0
05/17/2002,107.58,5.71,12.76,12.07,0,23.5,6.9,0
05/16/2002,107.44,5.72,12.75,12.07,0,23.5,6.9,0
05/15/2002,107.19,5.74,12.75,12.05,0,23.51,6.9,0
05/14/2002,107.52,5.71,12.77,12.08,0,23.51,6.9,0
05/13/2002,107.71,5.69,12.79,12.1,0,23.52,6.9,0
05/10/2002,107.62,5.7,12.79,12.1,0,23.52,6.9,0
05/09/2002,107.69,0,0,0,0,0,0,0
05/08/2002,108.42,5.63,12.83,12.15,0,23.52,6.9,0
05/07/2002,108.62,5.61,12.85,12.17,0,23.53,6.9,0
05/06/2002,108.57,5.62,12.85,12.17,0,23.54,6.9,0
05/03/2002,107.77,5.68,12.82,12.13,0,23.54,6.9,0
05/02/2002,108.1,5.65,12.86,12.17,0,23.55,6.89,0
04/30/2002,107.89,5.66,12.85,12.16,0,23.55,6.89,0
04/29/2002,108.3,5.63,12.88,12.2,0,23.56,6.89,0
04/26/2002,107.92,5.65,12.87,12.18,0,23.56,6.89,0
04/25/2002,107.82,5.66,12.74,12.06,0,23.57,6.89,0
04/24/2002,107.1,5.71,12.71,12.02,0,23.57,6.89,0
04/23/2002,107.31,5.69,12.73,12.04,0,23.58,6.89,0
04/22/2002,106.99,5.72,12.72,12.03,0,23.58,6.89,0
04/19/2002,106.96,5.72,12.62,11.94,0,23.58,6.89,0
04/18/2002,106.78,5.73,12.62,11.93,0,23.58,6.89,0
04/17/2002,107.15,5.7,12.64,11.96,0,23.59,6.89,0
04/16/2002,107.66,5.66,12.68,12,0,23.6,6.89,0
04/15/2002,107.6,5.66,12.68,12,0,23.6,6.89,0
04/12/2002,107.5,5.67,12.68,12,0,23.6,6.89,0
04/11/2002,107.02,5.7,12.66,11.97,0,23.6,6.89,0
04/10/2002,107.13,5.69,12.67,11.98,0,23.61,6.89,0
04/09/2002,106.91,5.71,12.67,11.98,0,23.61,6.89,0
04/08/2002,107.74,5.64,12.71,12.03,0,23.62,6.89,0
04/05/2002,107.57,5.65,12.71,12.03,0,23.62,6.89,0
04/04/2002,107.01,5.7,12.68,12,0,23.62,6.89,0
04/03/2002,106.39,5.74,12.65,11.97,0,23.63,6.89,0
04/02/2002,106.37,5.74,12.64,11.95,0,23.56,6.9,0
03/29/2002,106.77,0,0,0,0,0,0,0
03/28/2002,106.98,5.69,12.67,11.99,0,23.57,6.9,0
03/27/2002,107.01,5.69,12.68,12,0,23.57,6.9,0
03/26/2002,106.51,5.72,12.66,11.97,0,23.57,6.9,0
03/25/2002,106.47,5.72,12.67,11.99,218.7,23.59,6.9,0
03/22/2002,106.85,5.69,12.67,11.99,218.93,23.59,6.9,0
03/21/2002,106.71,5.7,12.67,11.98,218.79,23.59,6.9,0
03/20/2002,107.17,5.66,12.7,12.01,219.64,23.59,6.9,0
03/19/2002,106.97,5.67,12.7,12.01,219.58,23.6,6.9,0
03/18/2002,106.69,5.69,12.68,12,219.21,23.61,6.9,0
03/15/2002,106.42,5.71,12.67,11.99,218.88,23.61,6.9,0
03/14/2002,106.76,5.69,12.7,12.01,219.51,23.61,6.9,0
03/13/2002,106.99,5.67,12.71,12.03,219.94,23.61,6.9,0
03/12/2002,107.02,5.66,12.72,12.04,220.26,23.62,6.9,0
03/11/2002,107.01,5.66,12.73,12.04,220.34,23.62,6.9,0
03/08/2002,106.98,5.6,12.7,12,220.3,23.6,6.9,0
03/07/2002,107.14,5.65,12.74,12.06,220.72,23.63,6.9,0
03/06/2002,108.03,5.58,12.79,12.11,222.27,23.63,6.9,0
03/05/2002,108.53,5.54,12.82,12.15,223.32,23.64,6.9,0
03/04/2002,108.74,5.52,12.84,12.17,223.73,23.64,6.9,0
03/01/2002,109.24,5.48,12.87,12.2,224.86,23.68,6.88,0
02/28/2002,108.84,5.51,12.85,12.18,224.3,23.68,6.88,0
02/27/2002,108.47,5.54,12.84,12.17,223.84,23.68,6.88,0
02/26/2002,108.67,5.52,12.86,12.19,224.42,23.69,6.88,0
02/25/2002,109.21,5.48,12.89,12.22,225.37,23.69,6.88,0
02/22/2002,108.76,5.51,12.87,12.2,224.69,23.7,6.88,0
02/21/2002,108.96,5.49,12.89,12.21,225.15,23.7,6.88,0
02/20/2002,109.14,5.48,12.9,12.23,225.5,23.7,6.88,0
02/19/2002,109.63,5.44,12.93,12.27,226.57,23.71,6.88,0
02/18/2002,109.62,5.44,12.94,12.27,226.64,23.71,6.88,0
02/15/2002,109.2,5.47,12.92,12.25,226.05,23.72,6.88,0
02/14/2002,108.8,5.5,12.9,12.23,225.55,23.72,6.88,0
02/13/2002,108.74,5.5,12.9,12.23,225.53,23.72,6.88,0
02/12/2002,109.08,5.47,12.93,12.26,226.34,23.73,6.88,0
02/11/2002,109.23,5.46,12.94,12.27,226.68,23.73,6.88,0
02/08/2002,109.27,5.46,12.95,12.28,226.82,23.73,6.88,0
02/07/2002,110.29,5.38,13,12.34,228.5,23.74,6.88,0
02/06/2002,110.83,5.34,13.03,12.37,229.43,23.74,6.88,0
02/05/2002,110.86,5.33,13.04,12.38,229.76,23.75,6.88,0
02/04/2002,110.4,5.37,13.02,12.36,229.12,23.75,6.88,0
02/01/2002,110.09,5.42,12.98,12.32,227.8,23.73,6.89,0
01/31/2002,109.64,5.42,12.98,12.32,227.8,23.73,6.89,0
01/30/2002,109.67,5.42,12.99,12.32,227.92,23.74,6.89,0
01/29/2002,109.06,5.46,12.97,12.3,227.25,23.75,6.89,0
01/28/2002,108.62,5.49,12.95,12.28,226.64,23.75,6.89,0
01/25/2002,109.61,5.41,12.98,12.31,227.75,23.75,6.89,0
01/24/2002,110.31,5.36,13.02,12.35,228.94,23.75,6.89,0
01/23/2002,109.95,5.39,13,12.34,228.48,23.76,6.89,0
01/22/2002,110.23,5.36,13.03,12.36,229.19,23.76,6.89,0
01/21/2002,110.06,5.37,13.02,12.36,229,23.77,6.89,0
01/18/2002,109.9,5.38,13.02,12.35,228.84,23.77,6.89,0
01/17/2002,110.66,5.33,13.06,12.4,230.11,23.77,6.89,0
01/16/2002,111.11,5.29,13.08,12.43,230.92,23.78,6.89,0
01/15/2002,110.88,5.31,13.08,12.42,230.83,23.78,6.89,0
01/14/2002,110.3,5.35,13.06,12.4,230.06,23.79,6.89,0
01/11/2002,109.65,5.39,13.03,12.36,229.14,23.79,6.89,0
01/10/2002,109.46,5.41,13.02,12.36,228.91,23.79,6.89,0
01/09/2002,109.39,5.41,12.98,12.31,228.05,23.79,6.89,0
01/08/2002,109.97,5.37,13.01,12.35,229.23,23.8,6.89,0
01/07/2002,108.54,5.47,12.95,12.27,227.06,23.81,6.89,0
01/04/2002,108.67,5.46,12.96,12.29,227.36,23.81,6.89,0
01/03/2002,108.07,5.5,12.93,12.26,226.49,23.81,6.89,0
01/02/2002,107.89,5.52,12.92,12.25,226.29,23.81,6.89,0
12/28/2001,108.17,5.49,12.77,12.11,223.84,23.82,6.89,0
12/27/2001,108.66,5.45,12.8,12.14,224.74,23.82,6.89,0
12/24/2001,108.84,5.44,12.82,12.16,225.17,23.83,6.89,0
12/21/2001,109.5,5.38,12.86,12.21,226.53,23.84,6.89,0
12/20/2001,109.91,5.35,12.89,12.23,227.3,23.84,6.89,0
12/19/2001,109.82,5.35,12.89,12.24,227.43,23.85,6.89,0
12/18/2001,109.24,5.39,12.87,12.22,226.76,23.86,6.89,0
12/17/2001,110.78,5.28,12.96,12.31,229.32,23.86,6.89,0
12/14/2001,110.64,5.29,12.95,12.3,229.19,23.86,6.89,0
12/13/2001,110.45,5.3,12.95,12.29,228.94,23.86,6.89,0
12/12/2001,109.45,5.37,12.9,12.24,227.45,23.87,6.89,0
12/11/2001,109.03,5.4,12.89,12.23,227.04,23.88,6.89,0
12/10/2001,108.44,5.44,12.86,12.2,226.16,23.88,6.89,0
12/07/2001,109.49,5.36,12.92,12.26,227.94,23.88,6.89,0
12/06/2001,109.61,0,0,0,0,0,0,0
12/05/2001,111.69,5.2,13.04,12.39,231.59,23.89,6.89,0
12/04/2001,111.23,5.23,13.02,12.38,231.16,23.89,6.89,0
12/03/2001,110.58,5.28,12.98,12.33,229.63,23.86,6.9,0
11/30/2001,109.99,5.32,12.95,12.3,228.77,23.86,6.9,0
11/29/2001,109.16,5.38,12.91,12.26,227.52,23.86,6.9,0
11/28/2001,108.97,5.39,12.91,12.25,227.32,23.86,6.9,0
11/27/2001,110.04,5.31,12.97,12.32,229.27,23.87,6.9,0
11/26/2001,109.99,5.31,12.97,12.32,229.29,23.88,6.9,0
11/23/2001,109.69,5.33,12.96,12.31,228.9,23.88,6.9,0
11/22/2001,109.45,0,0,0,0,0,0,0
11/21/2001,110.36,5.28,13,12.35,230.16,23.88,6.9,0
11/20/2001,110.53,5.27,13.02,12.37,230.67,23.89,6.9,0
11/19/2001,109.58,5.34,12.98,12.32,229.25,23.89,6.9,0
11/16/2001,110.18,5.29,13.01,12.36,230.29,23.9,6.9,0
11/15/2001,111,5.23,13.06,12.41,231.71,23.9,6.9,0
11/14/2001,111.91,5.16,13.1,12.46,233.18,23.9,6.9,0
11/13/2001,112.72,5.1,13.15,12.51,234.68,23.91,6.9,0
11/12/2001,112.87,5.09,13.16,12.53,235.04,23.91,6.9,0
11/09/2001,113.18,5.07,13.18,12.55,235.63,23.92,6.9,0
11/08/2001,113.33,5.05,13.19,12.56,235.95,23.92,6.9,0
11/07/2001,112.63,5.1,13.16,12.53,234.97,23.92,6.9,0
11/06/2001,112.59,5.1,13.17,12.53,235.16,23.93,6.9,0
11/05/2001,112.9,5.08,13.19,12.55,235.74,23.93,6.9,0
11/02/2001,113.77,5.02,13.23,12.6,237.1,23.94,6.9,0
11/01/2001,112.11,5.13,13.16,12.52,234.69,23.93,6.89,0
10/31/2001,110.48,5.25,13.08,12.43,232.19,23.93,6.89,0
10/30/2001,110.27,5.26,13.08,12.43,232.18,23.94,6.89,0
10/29/2001,109.75,5.3,13.06,12.4,231.41,23.95,6.89,0
10/26/2001,109.15,5.34,12.91,12.26,228.52,23.95,6.89,0
10/25/2001,108.3,5.4,12.87,12.21,227.25,23.95,6.89,0
10/24/2001,107.69,5.45,12.84,12.18,226.33,23.95,6.89,0
10/23/2001,107.52,5.45,12.85,12.18,226.32,23.96,6.89,0
10/22/2001,107.17,5.48,12.83,12.17,225.84,23.96,6.89,0
10/19/2001,107.62,5.45,12.8,12.14,225.66,23.97,6.89,0
10/18/2001,107.28,5.47,12.79,12.13,225.19,23.97,6.89,0
10/17/2001,106.98,5.49,12.78,12.11,224.77,23.97,6.89,0
10/16/2001,106.75,5.51,12.75,12.09,224.36,23.98,6.89,0
10/15/2001,106.39,5.53,12.74,12.07,223.9,23.98,6.89,0
10/12/2001,106.03,5.56,12.72,12.05,223.39,23.99,6.89,0
10/11/2001,105.94,5.56,12.72,12.05,223.32,23.99,6.89,0
10/10/2001,105.47,5.6,12.7,12.03,222.6,23.99,6.89,0
10/09/2001,105.63,5.58,12.72,12.05,223.16,24,6.89,0
10/08/2001,106.13,5.54,12.75,12.08,224.06,24,6.89,0
10/05/2001,105.96,5.56,12.74,12.07,223.91,24.01,6.89,0
10/04/2001,106.02,5.55,12.75,12.08,224.09,24.01,6.89,0
10/03/2001,105.66,5.58,12.74,12.06,223.57,24.01,6.89,0
10/02/2001,104.79,5.64,12.7,12.02,222.4,24.02,6.89,0
10/01/2001,104.28,5.68,12.66,11.98,220.92,23.97,6.91,0
09/28/2001,104.52,5.66,12.67,12,221.4,23.97,6.91,0
09/27/2001,103.74,5.72,12.64,11.96,220.35,23.97,6.91,0
09/26/2001,102.92,5.78,12.59,11.91,218.92,23.97,6.91,0
09/25/2001,102.49,5.81,12.58,11.89,218.45,23.98,6.91,0
09/24/2001,101.84,5.87,12.55,11.85,217.35,23.99,6.91,0
09/21/2001,102.25,5.83,12.57,11.88,218.19,23.99,6.91,0
09/20/2001,102.13,5.84,12.57,11.88,218.02,23.99,6.91,0
09/19/2001,102.45,5.81,12.59,11.9,218.69,23.99,6.91,0
09/18/2001,102.88,5.77,12.63,11.94,219.75,24,6.91,0
09/17/2001,103.25,5.74,12.65,11.96,220.43,24,6.91,0
09/14/2001,103.27,5.74,12.66,11.97,220.56,24.01,6.91,0
09/13/2001,103.34,5.73,12.66,11.98,220.79,24.01,6.91,0
09/12/2001,104.39,5.65,12.72,12.04,222.63,24.01,6.91,0
09/11/2001,104.13,5.66,12.72,12.04,222.52,24.02,6.91,0
09/10/2001,104.51,5.63,12.75,12.07,223.21,24.02,6.91,0
09/07/2001,104.02,5.67,12.72,12.04,222.51,24.03,6.91,0
09/06/2001,103.73,5.69,12.71,12.03,222.12,24.03,6.91,0
09/05/2001,103.76,5.69,12.72,12.03,222.29,24.03,6.91,0
09/04/2001,104.77,5.6,12.78,12.1,224.26,24.04,6.91,0
09/03/2001,104.78,5.6,12.81,12.13,244.92,24.05,6.91,0
08/31/2001,105.16,5.57,12.83,12.15,225.64,24.05,6.91,0
08/30/2001,104.9,5.58,12.82,12.14,225.31,24.06,6.91,0
08/29/2001,104.89,5.58,12.82,12.14,225.37,24.06,6.91,0
08/28/2001,104.31,5.63,12.8,12.12,224.68,24.07,6.91,0
08/27/2001,104.08,5.65,12.78,12.09,223.96,24.07,6.91,0
08/24/2001,104.29,5.63,12.79,12.11,224.4,24.07,6.91,0
08/23/2001,104.26,5.63,12.79,12.11,224.45,24.08,6.91,0
08/22/2001,104.5,5.61,12.81,12.13,224.97,24.08,6.91,0
08/21/2001,104.86,5.58,12.84,12.16,225.83,24.09,6.91,0
08/20/2001,105.1,5.56,12.86,12.18,226.33,24.09,6.91,0
08/17/2001,104.84,5.58,12.85,12.17,226,24.09,6.91,0
08/16/2001,104.69,5.59,12.84,12.16,225.85,24.09,6.91,0
08/15/2001,104.53,5.6,12.84,12.16,225.65,24.1,6.91,0
08/14/2001,104.61,5.59,12.85,12.17,226.05,24.11,6.91,0
08/13/2001,104.68,5.58,12.86,12.18,226.26,24.11,6.91,0
08/10/2001,104.2,5.62,12.84,12.15,225.55,24.11,6.91,0
08/09/2001,103.9,5.64,12.83,12.14,225.18,24.11,6.91,0
08/08/2001,103.5,5.67,12.81,12.12,224.54,24.12,6.91,0
08/07/2001,103.51,5.67,12.82,12.13,224.82,24.13,6.91,0
08/06/2001,103.41,5.68,12.82,12.13,224.75,24.13,6.91,0
08/03/2001,103.22,5.69,12.81,12.12,224.5,24.13,6.91,0
08/02/2001,103.24,5.69,12.81,12.12,224.63,24.13,6.91,0
08/01/2001,103.71,5.64,12.83,12.14,224.9,24.08,6.93,0
07/31/2001,103.43,5.66,12.82,12.14,224.74,24.09,6.93,0
07/30/2001,103.21,5.68,12.81,12.13,224.39,24.09,6.93,0
07/27/2001,102.86,5.7,12.8,12.11,223.91,24.1,6.93,0
07/26/2001,102.41,5.74,12.78,12.08,223.19,24.1,6.93,0
07/25/2001,102.61,5.72,12.79,12.1,223.65,24.1,6.93,0
07/24/2001,102.7,5.71,12.8,12.11,223.92,24.11,6.93,0
07/23/2001,102.73,5.71,12.8,12.11,224.06,24.11,6.93,0
07/20/2001,102.63,5.71,12.8,12.11,223.97,24.12,6.93,0
07/19/2001,102.46,5.73,12.8,12.1,223.76,24.12,6.93,0
07/18/2001,101.96,5.77,12.77,12.08,223.02,24.12,6.93,0
07/17/2001,101.7,5.78,12.77,12.07,222.8,24.13,6.93,0
07/16/2001,101.29,5.82,12.75,12.05,222.18,24.13,6.93,0
07/13/2001,101.27,5.82,12.75,12.05,222.23,24.14,6.93,0
07/12/2001,101.09,5.83,12.75,12.04,222.03,24.14,6.93,0
07/11/2001,101.07,5.83,12.75,12.05,222.09,24.14,6.93,0
07/10/2001,101.09,5.82,12.74,12.04,222.09,24.15,6.93,0
07/09/2001,101.06,5.82,12.75,12.04,222.14,24.15,6.93,0
07/06/2001,100.7,5.85,12.73,12.02,221.6,24.15,6.93,0
07/05/2001,100.39,5.88,12.71,12.01,221.12,24.16,6.93,0
07/04/2001,100.28,5.89,12.71,12.01,221.04,24.16,6.93,0
07/03/2001,100.42,5.87,12.73,12.02,221.53,24.17,6.93,0
07/02/2001,100.74,5.85,12.79,12.08,223.69,24.28,6.89,0
06/29/2001,101.15,5.81,12.82,12.11,224.5,24.28,6.89,0
06/28/2001,101.82,5.75,12.86,12.16,225.78,24.29,6.89,0
06/27/2001,101.47,5.78,12.84,12.14,225.23,24.29,6.89,0
06/26/2001,101.58,5.77,12.86,12.16,225.7,24.3,6.89,0
06/25/2001,101.86,5.74,12.88,12.18,226.28,24.3,6.89,0
06/22/2001,101.53,5.77,12.86,12.16,225.81,24.3,6.89,0
06/21/2001,101.17,5.8,12.85,12.14,225.27,24.31,6.89,0
06/20/2001,101.08,5.8,12.84,12.14,225.2,24.31,6.89,0
06/19/2001,100.99,5.81,12.85,12.15,225.33,24.32,6.89,0
06/18/2001,101.07,5.8,12.86,12.15,225.57,24.32,6.89,0
06/15/2001,101.23,5.79,12.87,12.17,225.9,24.32,6.89,0
06/14/2001,100.97,5.81,12.86,12.15,225.53,24.33,6.89,0
06/13/2001,100.64,5.83,12.85,12.14,225.08,24.33,6.89,0
06/12/2001,100.59,5.83,12.85,12.14,225.24,24.34,6.89,0
06/11/2001,100.78,5.81,12.87,12.16,225.71,24.34,6.89,0
06/08/2001,100.42,5.84,12.85,12.14,225.11,24.34,6.89,0
06/07/2001,100.4,5.84,12.85,12.14,225.16,24.35,6.89,0
06/06/2001,100.67,5.82,12.87,12.16,225.78,24.35,6.89,0
06/05/2001,100.36,5.84,12.87,12.16,225.49,24.36,6.89,0
06/04/2001,100.39,5.84,12.87,12.16,225.61,24.36,6.89,0
06/01/2001,100.12,5.86,12.86,12.14,225.09,24.35,6.9,0
05/31/2001,99.69,5.89,12.84,12.12,224.39,24.35,6.9,0
05/30/2001,99.81,5.88,12.85,12.13,224.71,24.36,6.9,0
05/29/2001,99.27,5.92,12.83,12.11,224,24.37,6.9,0
05/28/2001,99.23,5.92,12.83,12.11,224.01,24.37,6.9,0
05/25/2001,99.33,5.91,12.84,12.12,224.27,24.37,6.9,0
05/24/2001,99.7,0,0,0,0,0,0,0
05/23/2001,99.95,5.86,12.88,12.17,225.59,24.38,6.9,0
05/22/2001,100.63,5.8,12.93,12.22,227.15,24.38,6.9,0
05/21/2001,100.49,5.81,12.92,12.22,226.98,24.39,6.9,0
05/18/2001,100.21,5.83,12.91,12.2,226.62,24.39,6.9,0
05/17/2001,99.8,5.86,12.89,12.18,225.97,24.39,6.9,0
05/16/2001,99.72,5.87,12.89,12.18,225.91,24.4,6.9,0
05/15/2001,99.4,5.89,12.88,12.17,225.6,24.4,6.9,0
05/14/2001,99.57,5.88,12.9,12.18,225.97,24.41,6.9,0
05/11/2001,101.06,5.75,12.98,12.28,228.68,24.41,6.9,0
05/10/2001,101.65,5.71,13.02,12.32,229.87,24.41,6.9,0
05/09/2001,101.61,5.71,13.02,12.32,229.87,24.41,6.9,0
05/08/2001,101.47,5.71,13.03,12.32,229.93,24.42,6.9,0
05/07/2001,101.41,5.72,13.03,12.32,229.91,24.43,6.9,0
05/04/2001,101.27,5.73,13.02,12.32,229.77,24.43,6.9,0
05/03/2001,100.74,5.77,13,12.29,228.94,24.43,6.9,0
05/02/2001,100.62,5.78,13,12.29,228.98,24.45,6.89,0
04/30/2001,100.98,5.75,13.03,12.32,229.9,24.46,6.89,0
04/27/2001,101.66,5.7,13.07,12.37,231.19,24.46,6.89,0
04/26/2001,101.45,5.71,13.06,12.36,230.91,24.46,6.89,0
04/25/2001,101.25,5.72,12.93,12.23,228.58,24.47,6.89,0
04/24/2001,101.18,5.73,12.94,12.24,228.69,24.48,6.89,0
04/23/2001,100.95,5.74,12.93,12.23,228.42,24.48,6.89,0
04/20/2001,100.68,5.76,12.92,12.22,228.02,24.48,6.89,0
04/19/2001,101.21,5.72,12.85,12.15,227.41,24.48,6.89,0
04/18/2001,101.29,5.71,12.86,12.16,227.63,24.49,6.89,0
04/17/2001,101.95,5.65,12.91,12.22,229.13,24.5,6.89,0
04/13/2001,102.14,5.64,12.92,12.23,229.56,24.5,6.89,0
04/12/2001,102.13,5.64,12.92,12.23,229.54,24.5,6.89,0
04/11/2001,102.31,5.62,12.94,12.25,229.96,24.5,6.89,0
04/10/2001,102.76,5.59,12.96,12.28,230.84,24.5,6.89,0
04/09/2001,102.76,5.58,12.98,12.3,231.31,24.52,6.89,0
04/06/2001,102.62,5.59,12.98,12.29,231.16,25.52,6.89,0
04/05/2001,102.51,5.6,12.98,12.29,231.07,24.52,6.89,0
04/04/2001,102.92,5.56,13,12.32,231.85,24.53,6.89,0
04/03/2001,102.71,5.58,13,12.31,231.79,24.53,6.89,0
04/02/2001,103.07,5.54,13,12.32,231.35,24.42,6.86,0
03/30/2001,103.07,5.55,12.99,12.31,231.27,24.41,6.86,0
03/29/2001,103.5,5.51,13.02,12.34,232.12,24.42,6.86,0
03/28/2001,103.47,5.51,13.02,12.34,232.16,24.42,6.86,0
03/27/2001,103.78,5.48,13.05,12.37,233,24.43,6.86,0
03/26/2001,103.82,5.48,13.06,12.38,233.13,24.43,6.86,0
03/23/2001,103.86,0,0,0,0,0,0,0
03/22/2001,103.57,5.5,13.02,12.34,232.37,24.44,6.86,0
03/21/2001,103.07,5.54,13,12.32,231.62,24.44,6.86,0
03/20/2001,103,5.54,13.01,12.32,231.74,24.45,6.86,0
03/19/2001,102.96,5.54,13.01,12.32,231.79,24.45,6.86,0
03/16/2001,102.91,5.54,13.01,12.32,231.78,24.45,6.86,0
03/15/2001,103.07,5.53,13.02,12.34,232.15,24.46,6.86,0
03/14/2001,103.01,5.53,13.02,12.34,232.15,24.46,6.86,0
03/13/2001,103.4,5.5,13.05,12.37,233.13,24.47,6.86,0
03/12/2001,103.41,5.5,13.06,12.38,233.24,24.47,6.86,0
03/09/2001,103.24,5.51,13.05,12.37,233.01,24.47,6.86,0
03/08/2001,102.77,5.54,13.03,12.35,232.31,24.47,6.86,0
03/07/2001,102.69,5.54,13.03,12.35,232.31,24.47,6.86,0
03/06/2001,102.49,5.55,13.03,12.34,232.25,24.48,6.86,0
03/05/2001,102.69,5.54,13.05,12.37,232.9,24.49,6.86,0
03/02/2001,102.79,5.54,13.05,12.37,232.9,24.49,6.86,0
03/01/2001,102.7,5.53,13.05,12.37,232.86,24.48,6.86,0
02/28/2001,102.52,5.55,13.05,12.36,232.64,24.48,6.86,0
02/27/2001,102.01,5.58,13.03,12.34,232,24.49,6.86,0
02/26/2001,101.85,0,0,0,0,0,0,0
02/23/2001,101.65,5.61,13.02,12.33,231.56,24.49,6.86,0
02/22/2001,101.85,5.59,13.03,12.34,231.97,24.5,6.86,0
02/21/2001,102.24,5.56,13.06,12.37,232.81,24.5,6.86,0
02/20/2001,102.17,5.56,13.06,12.38,232.97,24.51,6.86,0
02/19/2001,102.3,5.55,13.08,12.39,233.31,24.51,6.86,0
02/16/2001,102.34,5.55,13.08,12.39,233.46,24.51,6.86,0
02/15/2001,102.47,0,0,0,0,0,0,0
02/14/2001,102.77,5.51,13.11,12.43,234.42,24.52,6.86,0
02/13/2001,103.03,5.49,13.14,12.45,235.14,24.53,6.86,0
02/12/2001,103.14,5.48,13.15,12.46,235.43,24.53,6.86,0
02/09/2001,102.94,0,0,0,0,0,0,0
02/08/2001,102.89,5.49,13.14,12.46,235.18,24.53,6.86,0
02/07/2001,102.96,5.49,13.15,12.46,235.4,24.54,6.86,0
02/06/2001,102.88,0,0,0,0,0,0,0
02/05/2001,102.51,5.52,13.14,12.45,234.97,24.55,6.86,0
02/02/2001,102.59,5.51,13.15,12.46,235.22,24.55,6.86,0
02/01/2001,102.04,5.55,13.14,12.45,234.82,24.57,6.84,0
01/31/2001,101.79,5.57,13.13,12.43,234.5,24.57,6.84,0
01/30/2001,101.39,5.6,13.12,12.42,234.11,24.58,6.84,0
01/29/2001,101.43,5.59,13.12,12.43,234.27,24.58,6.84,0
01/26/2001,101.33,0,0,0,0,0,0,0
01/25/2001,101.04,5.62,13.07,12.38,233.11,24.59,6.84,0
01/24/2001,101.01,0,0,0,0,0,0,0
01/23/2001,100.83,5.63,13.08,12.38,233.09,24.6,6.84,0
01/22/2001,100.99,0,0,0,0,0,0,0
01/19/2001,101.38,5.59,13.11,12.42,234.24,24.6,6.84,0
01/18/2001,101.39,5.58,13.12,12.43,234.4,24.61,6.84,0
01/17/2001,101.29,5.59,13.12,12.42,234.23,24.61,6.84,0
01/16/2001,101.42,5.58,13.14,12.44,234.85,24.62,6.84,0
01/15/2001,101.43,5.57,13.14,12.45,234.95,24.62,6.84,0
01/12/2001,101.73,5.55,13.16,12.47,235.57,24.62,6.84,0
01/11/2001,102.02,0,0,0,0,0,0,0
01/10/2001,102.23,5.51,13.2,12.51,236.67,24.63,6.84,0
01/09/2001,102.53,5.48,13.17,12.48,236.51,24.64,6.84,0
01/08/2001,102.61,5.47,13.17,12.49,236.72,24.64,6.84,0
01/05/2001,102.52,5.48,13.17,12.49,236.7,24.64,6.84,0
01/04/2001,102.36,5.5,13.17,12.48,236.42,24.65,6.84,0
01/03/2001,102.28,5.5,13.17,12.48,236.49,24.65,6.84,0
01/02/2001,101.31,5.56,13.15,12.46,236.02,24.75,6.85,0
12/29/2000,100.62,5.61,13.11,12.42,234.9,24.75,6.85,0
12/28/2000,100.42,0,0,0,0,0,0,0
12/27/2000,100.58,0,0,0,0,0,0,0
12/22/2000,100.19,5.65,12.91,12.22,230.93,24.77,6.85,0
12/21/2000,100.26,0,0,0,0,0,0,0
12/20/2000,100.54,5.61,12.94,12.25,231.75,24.77,6.85,0
12/19/2000,100.47,5.61,12.95,12.26,232.13,24.79,6.85,0
12/18/2000,100.65,5.6,12.97,12.28,232.56,24.79,6.85,0
12/15/2000,100.47,5.61,12.96,12.27,232.34,24.79,6.85,0
12/14/2000,99.94,5.65,12.93,12.24,231.45,24.79,6.85,0
12/13/2000,99.28,5.71,12.89,12.2,230.25,24.8,6.85,0
12/12/2000,99.16,5.71,12.9,12.2,230.34,24.81,6.85,0
12/11/2000,99.11,5.72,12.9,12.2,230.34,24.81,6.85,0
12/08/2000,99.32,5.7,12.92,12.22,230.8,24.81,6.85,0
12/07/2000,99.26,5.7,12.92,12.22,230.79,24.81,6.85,0
12/06/2000,99.72,5.66,12.95,12.25,231.79,24.82,6.85,0
12/05/2000,99.66,5.66,12.96,12.26,231.98,24.82,6.85,0
12/04/2000,99.88,5.64,12.97,12.28,232.47,24.83,6.85,0
12/01/2000,99.55,5.67,12.95,12.26,231.64,24.82,6.87,0
11/30/2000,99.28,5.69,12.94,12.24,231.16,24.82,6.87,0
11/29/2000,99.15,5.7,12.93,12.24,231.03,24.82,6.87,0
11/28/2000,98.81,5.73,12.92,12.22,230.68,24.83,6.87,0
11/27/2000,98.42,5.76,12.91,12.2,230.07,24.83,6.87,0
11/24/2000,98.45,5.76,12.91,12.21,230.23,24.83,6.87,0
11/23/2000,98.28,5.77,12.9,12.2,230,24.84,6.87,0
11/22/2000,97.75,5.81,12.87,12.17,229.05,24.84,6.87,0
11/21/2000,97.59,5.82,12.88,12.17,229,24.85,6.87,0
11/20/2000,97.62,5.82,12.88,12.17,229.14,24.85,6.87,0
11/17/2000,97.68,5.81,12.89,12.18,229.33,24.85,6.87,0
11/16/2000,97.5,5.83,12.88,12.17,229.09,24.86,6.87,0
11/15/2000,97.31,5.84,12.87,12.16,228.82,24.86,6.87,0
11/14/2000,97.4,5.83,12.88,12.17,229.01,24.87,6.87,0
11/13/2000,97.02,5.86,12.87,12.16,228.7,24.87,6.87,0
11/10/2000,96.88,5.87,12.87,12.15,228.5,24.87,6.87,0
11/09/2000,96.85,5.87,12.87,12.15,228.49,24.88,6.87,0
11/08/2000,96.85,5.87,12.87,12.16,228.59,24.88,6.87,0
11/07/2000,97.17,5.84,12.9,12.19,229.54,24.89,6.87,0
11/06/2000,97.28,5.83,12.91,12.2,229.85,24.89,6.87,0
11/03/2000,97.4,5.82,12.92,12.21,230.15,24.89,6.87,0
11/02/2000,97.21,5.83,12.92,12.2,229.9,24.89,6.87,0
11/01/2000,97.19,5.83,12.91,12.2,229.77,24.89,6.88,0
10/31/2000,97.13,5.83,12.92,12.21,229.93,24.9,6.88,0
10/30/2000,97.22,5.83,12.93,12.22,230.2,24.9,6.88,0
10/27/2000,97.16,5.83,12.93,12.22,230.18,24.9,6.88,0
10/26/2000,97.15,5.83,12.8,12.09,227.89,24.91,6.88,0
10/25/2000,97.48,5.8,12.82,12.12,228.67,24.91,6.88,0
10/24/2000,97.45,5.8,12.84,12.13,228.99,24.92,6.88,0
10/23/2000,97.38,5.8,12.83,12.13,228.93,24.92,6.88,0
10/20/2000,97.01,5.83,12.82,12.11,228.33,24.92,6.88,0
10/19/2000,96.79,5.85,12.74,12.04,226.87,24.93,6.88,0
10/18/2000,96.9,5.84,12.75,12.05,227.11,24.93,6.88,0
10/17/2000,96.91,5.83,12.77,12.06,227.43,24.94,6.88,0
10/16/2000,97.13,5.81,12.78,12.08,227.97,24.94,6.88,0
10/13/2000,97.3,5.8,12.8,12.1,228.42,24.94,6.88,0
10/12/2000,97.11,5.81,12.79,12.09,228.14,24.95,6.88,0
10/11/2000,97,5.82,12.79,12.08,228.01,24.95,6.88,0
10/10/2000,96.79,5.83,12.78,12.08,227.89,24.96,6.88,0
10/09/2000,96.62,5.85,12.78,12.07,227.63,24.96,6.88,0
10/06/2000,96.39,5.87,12.77,12.06,227.31,24.96,6.88,0
10/05/2000,96.35,5.87,12.77,12.06,227.29,24.96,6.88,0
10/04/2000,96.56,5.85,12.78,12.08,227.79,24.97,6.88,0
10/03/2000,96.63,5.84,12.8,12.09,228.25,24.98,6.88,0
09/29/2000,96.61,5.83,12.81,12.1,228.35,24.97,6.73,0
09/28/2000,96.28,5.86,12.79,12.08,227.81,24.97,6.87,0
09/27/2000,96.14,5.87,12.78,12.08,227.63,24.97,6.87,0
09/26/2000,96.48,5.84,12.82,12.11,228.59,24.98,6.87,0
09/25/2000,96.3,5.85,12.81,12.1,228.35,24.98,6.87,0
09/22/2000,96.28,5.85,12.81,12.1,228.39,24.98,6.87,0
09/21/2000,95.9,5.88,12.79,12.08,227.76,24.99,6.87,0
09/20/2000,95.7,5.9,12.78,12.07,227.44,24.99,6.87,0
09/19/2000,95.57,5.91,12.78,12.07,227.4,25,6.87,0
09/18/2000,95.75,5.89,12.8,12.09,227.81,25,6.87,0
09/15/2000,96.82,5.8,12.87,12.17,230.12,25,6.87,0
09/14/2000,96.86,5.79,12.88,12.17,230.32,25.01,6.87,0
09/13/2000,97.4,5.75,12.91,12.21,231.41,25.01,6.87,0
09/12/2000,97.5,5.73,12.93,12.23,231.96,25.02,6.87,0
09/11/2000,97.62,5.72,12.94,12.24,232.28,25.02,6.87,0
09/08/2000,97.86,5.7,12.96,12.26,232.87,25.02,6.87,0
09/07/2000,98.26,5.67,12.99,12.29,233.64,25.03,6.87,0
09/06/2000,98.53,5.64,13.01,12.32,234.3,25.03,6.87,0
09/05/2000,98.52,5.64,13.02,12.33,234.55,25.04,6.87,0
09/04/2000,98.72,5.62,13.04,12.34,235.05,25.04,6.87,0
09/01/2000,97.89,5.69,12.98,12.28,233.32,25.04,6.88,0
08/31/2000,97.62,5.71,12.97,12.27,232.92,25.04,6.88,0
08/30/2000,97.71,5.71,12.98,12.28,233.15,25.04,6.88,0
08/29/2000,98.01,5.68,13.01,12.31,234.05,25.05,6.88,0
08/28/2000,98.25,5.66,13.03,12.33,234.62,25.06,6.88,0
08/25/2000,98.41,0,0,0,0,0,0,0
08/24/2000,98.56,5.63,13.05,12.36,235.4,25.06,6.88,0
08/23/2000,98.44,5.64,13.05,12.35,235.25,25.06,6.88,0
08/22/2000,98.44,5.63,13.06,12.36,235.53,25.07,6.88,0
08/21/2000,98.44,5.63,13.06,12.37,235.61,25.07,6.88,0
08/18/2000,98.58,5.62,13.08,12.38,235.96,25.08,6.88,0
08/17/2000,98.3,5.64,13.06,12.37,235.6,25.08,6.88,0
08/16/2000,97.96,0,0,0,0,0,0,0
08/15/2000,98.43,5.63,13.09,12.39,236.23,25.09,6.88,0
08/14/2000,98.59,5.61,13.1,12.4,236.62,25.09,6.88,0
08/11/2000,98.58,0,0,0,0,0,0,0
08/10/2000,98.33,5.63,13.09,12.39,236.38,25.1,6.88,0
08/09/2000,97.87,0,0,0,0,0,0,0
08/08/2000,97.74,5.67,13.07,12.37,235.48,25.11,6.88,0
08/07/2000,97.83,0,0,0,0,0,0,0
08/04/2000,97.82,5.66,13.08,12.38,235.88,25.11,6.88,0
08/03/2000,97.72,5.67,13.08,12.38,235.76,25.12,6.88,0
08/02/2000,97.97,5.65,13.1,12.4,236.38,25.12,6.88,0
08/01/2000,97.79,5.66,13.1,12.4,236.48,25.13,6.87,0
07/31/2000,97.56,5.68,13.09,12.39,236.12,25.13,6.87,0
07/28/2000,97.55,5.68,13.1,12.39,236.22,25.14,6.87,0
07/27/2000,97.65,5.67,13.11,12.4,236.56,25.14,6.87,0
07/26/2000,97.25,0,0,0,0,0,0,0
07/25/2000,97.03,0,0,0,0,0,0,0
07/24/2000,96.84,5.73,13.07,12.37,235.39,25.15,6.87,0
07/21/2000,96.74,5.74,13.07,12.36,235.3,25.16,6.87,0
07/20/2000,96.05,0,0,0,0,0,0,0
07/19/2000,96.06,5.79,13.04,12.32,234.08,25.16,6.87,0
07/18/2000,95.96,5.8,13.04,12.33,234.21,25.17,6.87,0
07/17/2000,95.91,5.8,13.04,12.33,234.19,25.17,6.87,0
07/14/2000,96.04,5.79,13.05,12.34,234.61,25.17,6.87,0
07/13/2000,95.87,5.8,13.05,12.33,234.35,25.18,6.87,0
07/12/2000,95.91,5.79,13.06,12.34,234.63,25.18,6.87,0
07/11/2000,95.61,5.82,13.03,12.32,233.96,25.19,6.87,0
07/10/2000,95.74,5.8,13.04,12.33,234.32,25.19,6.87,0
07/07/2000,95.7,5.81,13.04,12.33,234.27,25.19,6.87,0
07/06/2000,95.66,5.81,13.05,12.33,234.34,25.2,6.87,0
07/05/2000,95.77,5.8,13.05,12.34,234.57,25.2,6.87,0
07/04/2000,95.94,5.78,13.08,12.36,235.24,25.21,6.87,0
07/03/2000,95.63,5.81,13.06,12.35,234.93,25.25,6.88,0
06/30/2000,96.14,5.76,13.1,12.39,236.1,25.25,6.88,0
06/29/2000,96.06,5.77,13.1,12.38,236.04,25.25,6.88,0
06/28/2000,96,5.77,13.1,12.38,236.03,25.26,6.88,0
06/27/2000,95.95,5.77,13.11,12.39,236.24,25.26,6.88,0
06/26/2000,95.53,5.81,13.08,12.37,235.46,25.27,6.88,0
06/23/2000,95.68,5.79,13.1,12.38,235.87,25.27,6.88,0
06/22/2000,96.17,5.75,13.13,12.42,236.9,25.27,6.88,0
06/21/2000,96.77,5.7,13.17,12.46,238.13,25.28,6.88,0
06/20/2000,97.17,5.66,13.21,12.5,239.25,25.28,6.88,0
06/19/2000,96.53,5.72,13.13,12.46,238.19,25.29,6.88,0
06/16/2000,96.34,5.73,13.16,12.45,237.86,25.29,6.88,0
06/15/2000,96.11,5.75,13.15,12.44,237.53,25.29,6.88,0
06/14/2000,96.46,5.72,13.18,12.47,238.33,25.29,6.88,0
06/13/2000,96.64,5.7,13.2,12.49,238.97,25.3,6.88,0
06/12/2000,96.95,0,0,0,0,0,0,0
06/09/2000,96.7,5.69,13.21,12.5,239.28,25.31,6.88,0
06/08/2000,96.57,5.7,13.21,12.49,239.05,25.31,6.88,0
06/07/2000,96.38,5.72,13.2,12.49,238.79,25.31,6.88,0
06/06/2000,96.86,5.67,13.24,12.53,240.06,25.32,6.88,0
06/05/2000,97.33,5.63,13.27,12.56,240.99,25.32,6.88,0
06/02/2000,97.15,5.65,13.27,12.56,240.85,25.33,6.88,0
06/01/2000,96.74,5.68,13.22,12.51,239.21,25.26,6.9,0
05/31/2000,96.25,5.72,13.2,12.48,238.31,25.27,6.9,0
05/30/2000,96.16,5.72,13.2,12.49,238.4,25.27,6.9,0
05/29/2000,96.02,5.73,13.2,12.48,238.22,25.28,6.9,0
05/26/2000,95.95,5.73,13.19,12.48,238.15,25.28,6.9,0
05/25/2000,95.19,5.8,13.15,12.43,236.76,25.28,6.9,0
05/24/2000,95.17,5.8,13.15,12.43,236.84,25.28,6.9,0
05/23/2000,94.95,5.81,13.15,12.43,236.63,25.29,6.9,0
05/22/2000,94.69,5.83,13.14,12.41,236.24,25.3,6.9,0
05/19/2000,94.37,5.86,13.12,12.39,235.6,25.3,6.9,0
05/18/2000,94.4,5.86,13.13,12.4,235.77,25.3,6.9,0
05/17/2000,94.92,5.81,13.16,12.44,236.94,25.3,6.9,0
05/16/2000,94.53,5.84,13.15,12.43,236.51,25.31,6.9,0
05/15/2000,94.07,5.88,13.13,12.4,235.68,25.31,6.9,0
05/12/2000,94.16,5.87,13.13,12.41,235.91,25.32,6.9,0
05/11/2000,94.5,0,0,0,0,0,0,0
05/10/2000,94.71,5.82,13.18,12.45,237.25,25.32,6.9,0
05/09/2000,93.24,5.94,13.1,12.36,234.63,25.33,6.9,0
05/08/2000,93.23,5.94,13.1,12.36,234.69,25.33,6.9,0
05/05/2000,93.1,5.95,13.09,12.36,234.49,25.34,6.9,0
05/04/2000,93.36,0,0,0,0,0,0,0
05/03/2000,94.36,5.84,13.18,12.45,237.22,25.34,6.9,0
05/02/2000,94.73,5.8,13.22,12.49,238.2,25.34,6.9,0
04/28/2000,94.53,5.82,13.21,12.48,237.88,25.34,6.9,0
04/27/2000,94.59,5.81,13.22,12.49,238.29,25.35,6.9,0
04/26/2000,94,5.86,13.18,12.45,237.15,25.35,6.9,0
04/25/2000,94.39,5.82,13.09,12.37,235.86,25.36,6.9,0
04/21/2000,94.54,0,0,0,0,0,0,0
04/20/2000,94.52,5.81,13.11,12.39,236.51,25.37,6.9,0
04/19/2000,94.45,5.81,13,12.28,234.62,25.37,6.9,0
04/18/2000,94.95,5.77,13.04,12.33,235.87,25.38,6.9,0
04/17/2000,95.14,5.75,13.06,12.35,236.35,25.38,6.9,0
04/14/2000,95.5,5.72,13.08,12.38,237.22,25.38,6.9,0
04/13/2000,95.36,5.73,13.08,12.37,237.04,25.39,6.9,0
04/12/2000,95.42,5.71,13.09,12.38,237.31,25.4,6.9,0
04/11/2000,95.77,5.68,13.12,12.42,238.43,25.41,6.9,0
04/10/2000,95.26,5.72,13.1,12.39,234.51,25.41,6.9,0
04/07/2000,94.55,5.78,13.05,12.34,236.09,25.41,6.9,0
04/06/2000,94.56,5.78,13.06,12.34,236.17,25.42,6.9,0
04/05/2000,95.16,5.73,13.1,12.39,237.59,25.42,6.9,0
04/04/2000,94.79,5.76,13.09,12.38,237.1,25.43,6.9,0
04/03/2000,94.54,5.78,13.02,12.31,235.08,25.37,6.97,0
03/31/2000,94.3,5.8,13.01,12.29,234.7,25.38,6.97,0
03/30/2000,93.74,5.85,12.97,12.25,233.58,25.38,6.97,0
03/29/2000,94.12,5.82,13,12.29,234.5,25.38,6.97,0
03/28/2000,94.28,5.8,13.02,12.31,235.13,25.39,6.97,0
03/27/2000,94.63,5.77,13.05,12.34,235.83,25.39,6.97,0
03/24/2000,95.1,5.73,13.08,12.37,236.95,25.4,6.97,0
03/23/2000,94.91,5.74,13.07,12.36,236.65,25.4,6.97,0
03/22/2000,94.71,5.76,13.04,12.33,235.9,25.4,6.97,0
03/21/2000,94.84,5.74,13.06,12.35,236.44,25.41,6.97,0
03/20/2000,94.56,5.76,13.05,12.34,235.96,25.41,6.97,0
03/17/2000,94.27,5.79,13.03,12.32,235.47,25.42,6.97,0
03/16/2000,93.24,5.88,12.97,12.25,233.48,25.42,6.97,0
03/15/2000,92.98,5.9,12.96,12.23,233.02,25.42,6.97,0
03/14/2000,92.66,5.92,12.94,12.22,232.61,25.43,6.97,0
03/13/2000,92.63,5.92,12.95,12.22,232.63,25.43,6.97,0
03/10/2000,92.65,5.92,12.95,12.23,232.8,25.43,6.97,0
03/09/2000,92.34,5.95,12.93,12.21,232.22,25.44,6.97,0
03/08/2000,92.1,5.97,12.92,12.19,231.77,25.44,6.97,0
03/07/2000,92.12,5.96,12.94,12.21,232.19,25.45,6.97,0
03/06/2000,92.04,5.97,12.93,12.2,232.05,25.45,6.97,0
03/03/2000,91.61,6,12.91,12.18,231.29,25.45,6.97,0
03/02/2000,91.3,6.03,12.89,12.16,230.73,25.46,6.97,0
03/01/2000,91.32,6.03,12.81,12.08,227.79,25.15,6.95,0
02/29/2000,91.3,6.02,12.81,12.09,227.98,25.16,6.95,0
02/28/2000,91.41,6.01,12.82,12.1,228.25,25.17,6.95,0
02/25/2000,92.21,5.94,12.88,12.16,230.1,25.17,6.95,0
02/24/2000,91.67,5.99,12.85,12.12,229.12,25.17,6.95,0
02/23/2000,92.04,5.95,12.88,12.16,230,25.17,6.95,0
02/22/2000,91.63,5.98,12.86,12.14,229.42,25.18,6.95,0
02/21/2000,91.31,6.01,12.85,12.12,228.88,25.18,6.95,0
02/18/2000,90.83,6.05,12.82,12.09,227.91,25.19,6.95,0
02/17/2000,90.55,0,0,0,0,0,0,0
02/16/2000,90.33,6.1,12.79,12.06,227.02,25.19,6.95,0
02/15/2000,90.51,6.08,12.82,12.08,227.74,25.2,6.95,0
02/14/2000,90.25,6.1,12.8,12.06,227.22,25.2,6.95,0
02/11/2000,89.97,6.12,12.78,12.05,226.72,25.21,6.95,0
02/10/2000,90.77,6.05,12.84,12.11,228.49,25.21,6.95,0
02/09/2000,90.59,0,0,0,0,0,0,0
02/08/2000,90.54,6.06,12.84,12.11,228.47,25.22,6.95,0
02/07/2000,90.53,6.06,12.84,12.11,228.4,25.22,6.95,0
02/04/2000,91.56,5.97,12.92,12.19,230.78,25.23,6.95,0
02/03/2000,89.86,0,0,0,0,0,0,0
02/02/2000,89.96,6.11,12.82,12.08,227.58,25.23,6.95,0
02/01/2000,89.69,6.13,12.82,12.08,227.68,25.25,6.94,0
01/31/2000,89.08,6.19,12.78,12.04,226.37,25.26,6.94,0
01/28/2000,88.51,6.24,12.75,12,225.25,25.26,6.94,0
01/27/2000,89.34,6.16,12.81,12.07,227.17,25.26,6.94,0
01/26/2000,89.18,6.17,12.8,12.06,226.86,25.26,6.94,0
01/25/2000,88.8,6.21,12.76,12.01,225.75,25.27,6.94,0
01/24/2000,88.27,6.25,12.73,11.98,224.72,25.27,6.94,0
01/21/2000,87.98,6.28,12.71,11.96,224.18,25.28,6.94,0
01/20/2000,87.49,6.33,12.68,11.92,223.19,25.28,6.94,0
01/19/2000,87.47,6.33,12.68,11.92,223.11,25.28,6.94,0
01/18/2000,87.71,6.3,12.71,11.95,224.01,25.29,6.94,0
01/17/2000,88.04,6.27,12.73,11.98,224.78,25.29,6.94,0
01/14/2000,88.76,6.2,12.79,12.04,226.46,25.3,6.94,0
01/13/2000,88.5,6.22,12.77,12.02,225.93,25.3,6.94,0
01/12/2000,88.45,6.22,12.77,12.02,225.92,25.3,6.94,0
01/11/2000,89.07,6.16,12.76,12.02,226.42,25.31,6.94,0
01/10/2000,89.23,6.15,12.77,12.04,226.91,25.31,6.94,0
01/07/2000,88.34,6.23,12.72,11.97,225.03,25.32,6.94,0
01/06/2000,88.36,6.22,12.72,11.98,225.2,25.32,6.94,0
01/05/2000,88.64,6.2,12.75,12,225.96,25.32,6.94,0
01/04/2000,88.51,6.2,12.75,12,225.8,25.33,6.94,0
01/03/2000,89.76,6.07,12.85,12.12,229.18,25.35,6.93,0
12/31/1999,90.03,6.05,12.88,12.14,229.95,25.35,6.93,0
12/30/1999,90.03,6.05,12.88,12.15,230.05,25.36,6.93,0
12/29/1999,90.34,6.02,12.72,12,227.32,25.36,6.93,0
12/28/1999,90.51,6,12.74,12.02,228,25.37,6.93,0
12/27/1999,90.48,0,0,0,0,0,0,0
12/24/1999,90.49,0,0,0,0,0,0,0
12/23/1999,90.44,6,12.75,12.02,228.14,25.38,6.93,0
12/22/1999,90.22,6.02,12.73,12.01,227.75,25.38,6.93,0
12/21/1999,90.03,0,0,0,0,0,0,0
12/20/1999,90.04,6.03,12.74,12.01,227.71,25.39,6.93,0
12/17/1999,90.34,6,12.76,12.04,228.45,25.39,6.93,0
12/16/1999,91.68,0,0,0,0,0,0,0
12/15/1999,91.71,5.88,12.86,12.15,231.65,25.4,6.93,0
12/14/1999,92.36,5.81,12.92,12.21,233.3,25.41,6.93,0
12/13/1999,92.45,0,0,0,0,0,0,0
12/10/1999,92.22,0,0,0,0,0,0,0
12/09/1999,91.95,0,0,0,0,0,0,0
12/08/1999,92.07,5.83,12.92,12.2,233.23,25.42,6.93,0
12/07/1999,91.83,5.85,12.91,12.2,232.98,25.42,6.93,0
12/06/1999,90.83,5.94,12.84,12.12,230.81,25.43,6.93,0
12/03/1999,90.35,0,0,0,0,0,0,0
12/02/1999,90.9,5.93,12.86,12.14,231.16,25.43,6.93,0
12/01/1999,90.86,5.94,12.86,12.14,231.24,25.44,6.94,0
11/30/1999,90.09,6,12.82,12.09,229.82,25.45,6.94,0
11/29/1999,90.11,6,12.82,12.1,229.95,25.46,6.94,0
11/26/1999,90.23,5.99,12.83,12.11,230.31,25.46,6.94,0
11/25/1999,90.41,5.97,12.85,12.13,230.76,25.46,6.94,0
11/24/1999,90.75,5.94,12.88,12.16,231.65,25.46,6.94,0
11/23/1999,91.3,5.86,12.94,12.23,233.69,25.47,6.94,0
11/22/1999,91.56,5.86,12.95,12.23,233.76,25.47,6.94,0
11/19/1999,91.87,5.83,12.97,12.26,234.49,25.48,6.94,0
11/18/1999,91.73,5.84,12.97,12.25,234.32,25.48,6.94,0
11/17/1999,92.48,5.77,13.02,12.31,236.09,25.48,6.94,0
11/16/1999,92.86,5.74,13.06,12.35,237.11,25.49,6.94,0
11/15/1999,92.62,5.76,13.04,12.33,236.69,25.49,6.94,0
11/12/1999,92.46,5.77,13.04,12.33,236.43,25.5,6.94,0
11/11/1999,91.89,0,0,0,0,0,0,0
11/10/1999,91.96,5.81,13.01,12.3,235.53,25.5,6.94,0
11/09/1999,92.6,5.75,13.07,12.36,237.26,25.51,6.94,0
11/08/1999,92.51,5.76,13.06,12.35,237.17,25.51,6.94,0
11/05/1999,91.84,5.81,13.02,12.31,235.85,25.52,6.94,0
11/04/1999,90.94,5.89,12.97,12.24,234.01,25.52,6.94,0
11/03/1999,91.01,5.89,12.98,12.25,234.28,25.52,6.94,0
11/02/1999,90.62,5.92,12.96,12.23,233.67,25.53,6.94,0
11/01/1999,90.23,5.95,12.93,12.2,232.59,25.5,6.94,0
10/29/1999,89.5,6.02,12.88,12.15,231.07,25.5,6.94,0
10/28/1999,88.81,6.08,12.84,12.1,229.62,25.51,6.94,0
10/27/1999,87.6,6.19,12.75,12.01,227.06,25.51,6.94,0
10/26/1999,87.21,6.22,12.61,11.87,224.18,25.52,6.94,0
10/25/1999,87.54,6.19,12.64,11.9,225,25.52,6.94,0
10/22/1999,87.3,6.21,12.62,11.88,224.5,25.52,6.94,0
10/21/1999,86.9,0,0,0,0,0,0,0
10/20/1999,86.83,6.25,12.6,11.86,223.75,25.53,6.94,0
10/19/1999,86.71,6.26,12.54,11.8,222.57,25.54,6.94,0
10/18/1999,87.09,6.22,12.57,11.83,223.53,25.54,6.94,0
10/15/1999,86.99,6.19,12.6,11.87,224.55,25.54,6.94,0
10/14/1999,87.44,6.19,12.6,11.87,224.55,25.54,6.94,0
10/13/1999,88.04,6.11,12.67,11.94,226.65,25.56,6.94,0
10/12/1999,88.21,6.11,12.67,11.94,226.66,25.56,6.94,0
10/11/1999,88.38,6.09,12.69,11.96,227.16,25.56,6.94,0
10/08/1999,88.71,6.06,12.72,11.99,228,25.56,6.94,0
10/07/1999,89.1,6.02,12.75,12.02,228.91,25.56,6.94,0
10/06/1999,89.04,6.02,12.75,12.02,228.95,25.57,6.94,0
10/05/1999,89.47,5.98,12.79,12.07,230.12,25.57,6.94,0
10/04/1999,89.25,6,12.78,12.05,229.73,25.58,6.94,0
10/01/1999,89.65,5.97,12.83,12.1,231.35,25.61,6.88,0
09/30/1999,89.5,5.97,12.83,12.1,231.35,25.61,6.88,0
09/29/1999,89.72,5.95,12.85,12.12,231.98,25.62,6.88,0
09/28/1999,89.85,5.93,12.87,12.14,232.51,25.62,6.88,0
09/27/1999,90.35,5.89,12.91,12.19,233.82,25.63,6.88,0
09/24/1999,90.38,5.88,12.91,12.19,233.99,25.63,6.88,0
09/23/1999,89.35,5.98,12.84,12.12,231.71,25.63,6.88,0
09/22/1999,89.52,5.96,12.86,12.13,232.18,25.63,6.88,0
09/21/1999,89.25,5.98,12.85,12.12,231.83,25.64,6.88,0
09/20/1999,89.83,5.92,12.9,12.17,233.32,25.65,6.88,0
09/17/1999,89.44,5.96,12.87,12.15,232.55,25.65,6.88,0
09/16/1999,88.84,6.01,12.83,12.1,231.23,25.65,6.88,0
09/15/1999,88.85,6.07,12.83,12.11,231.28,25.65,6.88,0
09/14/1999,89.21,5.97,12.87,12.15,232.41,25.66,6.88,0
09/13/1999,89.11,5.98,12.87,12.14,232.26,25.66,6.88,0
09/10/1999,89.27,5.97,12.88,12.16,232.75,25.67,6.88,0
09/09/1999,89.48,5.95,12.9,12.18,233.37,25.67,6.88,0
09/08/1999,89.44,5.95,12.9,12.18,233.32,25.67,6.88,0
09/07/1999,90.34,5.86,12.98,12.26,235.6,25.68,6.88,0
09/06/1999,90.35,5.86,12.98,12.26,235.79,25.68,6.88,0
09/03/1999,90.01,5.89,12.96,12.24,235.06,25.69,6.88,0
09/02/1999,90.18,5.87,12.98,12.26,235.57,25.69,6.88,0
09/01/1999,90.48,5.84,13,12.28,236.35,25.69,6.88,0
08/31/1999,90.46,5.84,13.01,12.29,236.6,25.7,6.88,0
08/30/1999,91.66,5.74,13.1,12.39,239.24,25.7,6.88,0
08/27/1999,91.97,5.71,13.12,12.41,240.1,25.71,6.88,0
08/26/1999,92.36,5.67,13.16,12.45,241.14,25.71,6.88,0
08/25/1999,91.88,5.71,13.13,12.42,240.17,25.71,6.88,0
08/24/1999,91.47,5.74,13.11,12.4,239.57,25.72,6.88,0
08/23/1999,91.51,5.74,13.12,12.4,239.75,25.72,6.88,0
08/20/1999,90.98,5.78,13.08,12.37,238.62,25.73,6.88,0
08/19/1999,91.16,5.77,13.1,12.38,239.11,25.73,6.88,0
08/18/1999,91.22,5.76,13.11,12.39,239.41,25.73,6.88,0
08/17/1999,90.55,5.82,13.07,12.35,238.16,25.74,6.88,0
08/16/1999,90.7,5.8,13.09,12.37,238.64,25.74,6.88,0
08/13/1999,90.44,5.82,13.07,12.35,238.11,25.74,6.88,0
08/12/1999,90.71,5.8,13.09,12.37,238.8,25.75,6.88,0
08/11/1999,90.58,5.81,13.09,12.37,238.64,25.75,6.88,0
08/10/1999,90.59,5.8,13.1,12.38,238.99,25.76,6.88,0
08/09/1999,90.88,5.78,13.12,12.4,239.54,25.76,6.88,0
08/06/1999,91.34,5.74,13.16,12.44,240.78,25.76,6.88,0
08/05/1999,91.26,5.74,13.15,12.44,240.63,25.77,6.88,0
08/04/1999,91.68,5.7,13.19,12.48,241.72,25.77,6.88,0
08/03/1999,91.18,5.74,13.16,12.45,240.78,25.78,6.88,0
08/02/1999,91.34,5.73,13.15,12.44,240.37,25.74,6.93,0
07/30/1999,92.5,5.62,13.24,12.53,243.08,25.74,6.93,0
07/29/1999,93.15,5.57,13.28,12.58,244.56,25.74,6.93,0
07/28/1999,93.23,5.56,13.29,12.59,244.82,25.75,6.93,0
07/27/1999,93.11,5.57,13.3,12.6,244.91,25.75,6.93,0
07/26/1999,93.16,5.56,13.3,12.6,245.1,25.76,6.93,0
07/23/1999,93.43,0,0,0,0,0,0,0
07/22/1999,94.01,5.49,13.37,12.67,247.13,25.76,6.93,0
07/21/1999,93.49,5.53,13.34,12.64,246.25,25.76,6.93,0
07/20/1999,93.36,5.54,13.34,12.64,246.05,25.77,6.93,0
07/19/1999,92.84,5.58,13.31,12.6,245.05,25.78,6.93,0
07/16/1999,92.55,5.6,13.29,12.59,244.52,25.78,6.93,