Date,Index,Yield,Duration,ModDuration,Convexity,Maturity,CouponRate,QL
12/01/2008,172.52,4.37,14.4,13.8,280.41,24.19,5.22,51
11/28/2008,171.28,4.42,14.37,13.76,279.1,24.2,5.22,59
11/27/2008,170.16,4.46,14.33,13.72,277.84,24.2,5.22,75
11/26/2008,170.53,4.45,14.35,13.74,278.26,24.21,5.22,86
11/25/2008,168.99,4.51,14.31,13.69,276.66,24.21,5.22,77
11/24/2008,167.2,4.59,14.25,13.63,274.64,24.21,5.22,83
11/21/2008,166.66,4.61,14.24,13.61,274.04,24.22,5.22,85
11/20/2008,166.24,4.63,14.23,13.6,273.61,24.22,5.22,65
11/19/2008,163.36,4.75,14.13,13.49,270.3,24.23,5.22,83
11/18/2008,161.57,4.83,14.08,13.43,268.44,24.23,5.22,81
11/17/2008,161.25,4.85,14.08,13.42,268.16,24.23,5.22,76
11/14/2008,160.45,4.88,14.05,13.4,267.26,24.24,5.22,66
11/13/2008,161.23,4.85,14.08,13.43,268.34,24.24,5.22,76
11/12/2008,162.3,4.8,14.12,13.48,269.85,24.24,5.22,77
11/11/2008,162.11,4.8,14.13,13.48,270,24.25,5.22,47
11/10/2008,162.82,4.77,14.16,13.51,270.93,24.25,5.22,67
11/07/2008,162.31,4.79,14.14,13.5,270.42,24.26,5.22,45
11/06/2008,160.49,4.87,14.09,13.43,268.36,24.26,5.22,16
11/05/2008,160.67,4.86,14.09,13.44,268.54,24.26,5.22,32
11/04/2008,160.8,4.86,14.11,13.46,269.12,24.27,5.22,69
11/03/2008,159.58,4.92,13.93,13.28,262.95,23.98,5.34,18
10/31/2008,160.47,4.88,13.96,13.31,264.18,23.99,5.34,34
10/30/2008,161.48,4.83,14,13.36,265.5,23.99,5.34,34
10/29/2008,162.02,4.8,14.02,13.38,266.09,24,5.34,5
10/28/2008,164.21,4.7,14.03,13.4,267.76,24,5.34,0
10/27/2008,164.04,4.7,14.03,13.4,267.66,24,5.34,82
10/24/2008,165.14,4.65,14.07,13.45,269.07,24.01,5.34,0
10/23/2008,164.25,4.69,14.05,13.42,268.07,24.01,5.34,85
10/22/2008,161.8,4.8,13.96,13.32,265.09,24.02,5.34,100
10/21/2008,160.59,4.86,13.87,13.23,262.85,24.02,5.34,100
10/20/2008,160,4.89,13.86,13.21,262.22,24.02,5.34,97
10/17/2008,160.37,4.87,13.87,13.23,262.77,24.03,5.34,82
10/16/2008,157.34,5.01,13.77,13.11,259.13,24.03,5.34,98
10/15/2008,157.21,5.02,13.77,13.11,259,24.03,5.34,84
10/14/2008,160.13,4.87,13.88,13.24,262.99,24.04,5.34,97
10/13/2008,159.5,4.9,13.86,13.22,262.33,24.04,5.34,97
10/10/2008,162.65,4.75,13.98,13.34,266.37,24.05,5.34,0
10/09/2008,164.07,4.69,14.03,13.4,268.11,24.05,5.34,92
10/08/2008,168.6,4.49,14.18,13.57,273.34,24.05,5.34,42
10/07/2008,167.4,4.54,14.15,13.54,272.21,24.06,5.34,70
10/06/2008,165.66,4.61,14.1,13.47,270.21,24.06,5.34,90
10/03/2008,164.61,4.66,14.07,13.44,269.15,24.07,5.34,16
10/02/2008,161.12,4.82,13.95,13.31,264.86,24.07,5.34,23
10/01/2008,159.73,4.88,13.82,13.18,260,23.83,5.32,80
09/30/2008,158.6,4.93,13.79,13.14,258.81,23.84,5.32,74
09/29/2008,156.77,5.02,13.73,13.07,256.64,23.84,5.32,9
09/26/2008,156.45,5.03,13.72,13.06,256.26,23.85,5.32,95
09/25/2008,155.91,5.06,13.7,13.04,255.73,23.85,5.32,93
09/24/2008,155.92,5.05,13.71,13.05,255.85,23.85,5.32,98
09/23/2008,154.07,5.14,13.65,12.98,253.82,23.85,5.32,95
09/22/2008,153.53,5.17,13.63,12.96,253.23,23.86,5.32,92
09/19/2008,154.94,5.1,13.69,13.02,255.07,23.87,5.32,46
09/18/2008,156.41,5.02,13.74,13.09,256.99,23.87,5.32,53
09/17/2008,158.15,4.94,13.81,13.16,259.23,23.87,5.32,5
09/16/2008,159.63,4.86,13.84,13.2,260.6,23.87,5.32,48
09/15/2008,158.02,4.94,13.79,13.14,258.82,23.88,5.32,7
09/12/2008,157.9,4.95,13.79,13.14,258.73,23.88,5.32,99
09/11/2008,159.14,4.88,13.83,13.19,260.33,23.89,5.32,100
09/10/2008,159,4.89,13.83,13.19,260.31,23.89,5.32,100
09/09/2008,158.91,4.89,13.84,13.2,260.52,23.89,5.32,100
09/08/2008,159.43,4.87,13.86,13.22,261.25,23.9,5.32,100
09/05/2008,160.64,4.81,13.91,13.27,262.77,23.9,5.32,100
09/04/2008,159.1,4.88,13.86,13.21,261.03,23.91,5.32,100
09/03/2008,159.1,4.88,13.86,13.22,261.15,23.91,5.32,100
09/02/2008,158.69,4.9,13.86,13.21,260.98,23.91,5.32,33
09/01/2008,160.43,4.82,13.9,13.26,262.17,23.86,5.33,100
08/29/2008,159.6,4.85,13.88,13.23,261.32,23.87,5.33,96
08/28/2008,158.76,4.89,13.85,13.2,260.38,23.87,5.33,97
08/27/2008,158.03,4.93,13.83,13.18,259.51,23.88,5.33,100
08/26/2008,159.47,4.86,13.88,13.24,261.5,23.88,5.33,100
08/25/2008,159.24,4.87,13.88,13.24,261.33,23.88,5.33,97
08/22/2008,157.93,4.93,13.84,13.19,259.88,23.89,5.33,94
08/21/2008,157.99,4.92,13.84,13.19,260.01,23.89,5.33,52
08/20/2008,159.55,4.85,13.9,13.26,261.97,23.89,5.33,100
08/19/2008,159.15,4.86,13.9,13.25,261.77,23.9,5.33,96
08/18/2008,158.78,4.88,13.89,13.24,261.44,23.9,5.33,100
08/15/2008,158.16,4.91,13.87,13.22,260.82,23.91,5.33,88
08/14/2008,158.02,4.91,13.87,13.22,260.73,23.91,5.33,100
08/13/2008,158.01,4.91,13.87,13.22,260.82,23.91,5.33,100
08/12/2008,157.96,4.91,13.88,13.23,261.06,23.92,5.33,91
08/11/2008,156.95,4.96,13.85,13.19,259.9,23.92,5.33,100
08/08/2008,157.31,4.94,13.87,13.21,260.44,23.93,5.33,98
08/07/2008,157.58,4.93,13.88,13.23,260.98,23.93,5.33,39
08/06/2008,157.35,4.94,13.88,13.22,260.83,23.93,5.33,100
08/05/2008,157.44,4.93,13.89,13.24,261.26,23.94,5.33,82
08/04/2008,157.04,4.95,13.88,13.23,260.88,23.94,5.33,87
08/01/2008,156.69,4.97,13.85,13.2,259.75,23.88,5.32,48
07/31/2008,156.32,4.98,13.84,13.19,259.44,23.89,5.32,96
07/30/2008,155.52,5.02,13.82,13.16,258.58,23.89,5.32,100
07/29/2008,154.4,5.07,13.79,13.12,257.45,23.89,5.32,100
07/28/2008,153.8,5.1,13.73,13.06,255.94,23.89,5.32,95
07/25/2008,153.38,5.12,13.71,13.05,255.51,23.9,5.32,23
07/24/2008,153.38,5.12,13.69,13.02,255.11,23.9,5.32,97
07/23/2008,152.18,5.18,13.65,12.98,253.7,23.91,5.32,100
07/22/2008,152.55,5.16,13.68,13,254.46,23.91,5.32,100
07/21/2008,152.48,5.16,13.68,13.01,254.45,23.91,5.32,97
07/18/2008,153.03,5.13,13.7,13.03,255.22,23.92,5.32,93
07/17/2008,154.42,5.06,13.75,13.09,257.05,23.92,5.32,91
07/16/2008,154.74,5.04,13.77,13.11,257.52,23.93,5.32,97
07/15/2008,155.18,5.02,13.79,13.13,258.33,23.93,5.32,98
07/14/2008,154.44,5.06,13.77,13.11,257.52,23.93,5.32,95
07/11/2008,154.85,5.03,13.79,13.13,258.15,23.94,5.32,57
07/10/2008,155.03,5.02,13.8,13.14,258.46,23.94,5.32,100
07/09/2008,154.67,5.04,13.78,13.12,257.95,23.95,5.32,100
07/08/2008,154.02,5.07,13.77,13.1,257.44,23.95,5.32,100
07/07/2008,153.88,5.08,13.77,13.1,257.38,23.95,5.32,100
07/04/2008,152.4,5.15,13.72,13.04,255.64,23.96,5.32,78
07/03/2008,152.6,5.14,13.73,13.06,256.02,23.96,5.32,3
07/02/2008,152.07,5.16,13.71,13.04,255.49,23.96,5.32,95
07/01/2008,153.14,5.11,13.77,13.1,257.54,24.01,5.33,69
06/30/2008,151.7,5.18,13.65,12.98,254.39,24.01,5.33,96
06/27/2008,152.64,5.13,13.69,13.02,255.65,24.02,5.33,96
06/26/2008,153.31,5.1,13.72,13.06,256.65,24.02,5.33,94
06/25/2008,153.24,5.1,13.72,13.06,256.69,24.03,5.33,97
06/24/2008,153.5,5.08,13.74,13.08,257.31,24.03,5.33,94
06/23/2008,154.55,5.03,13.79,13.13,258.75,24.03,5.33,100
06/20/2008,154.51,5.03,13.79,13.13,258.8,24.04,5.33,96
06/19/2008,154.34,5.04,13.78,13.12,258.66,24.04,5.33,96
06/18/2008,154.45,5.03,13.79,13.13,258.86,24.05,5.33,100
06/17/2008,153.29,5.09,13.76,13.09,257.66,24.05,5.33,100
06/16/2008,152.71,5.12,13.74,13.07,257.02,24.05,5.33,100
06/13/2008,152.37,5.13,13.73,13.06,256.61,24.06,5.33,100
06/12/2008,152.45,5.13,13.74,13.07,256.74,24.06,5.33,100
06/11/2008,153.09,5.09,13.76,13.09,257.62,24.06,5.33,100
06/10/2008,153.94,5.05,13.8,13.14,259,24.07,5.33,85
06/09/2008,155.24,4.98,13.86,13.2,260.83,24.07,5.33,13
06/06/2008,155.24,4.98,13.86,13.2,260.79,24.08,5.33,66
06/05/2008,153.61,5.06,13.8,13.13,258.58,24.08,5.33,2
06/04/2008,154.29,5.03,13.82,13.16,259.5,24.08,5.33,100
06/03/2008,153.31,5.07,13.8,13.13,258.56,24.09,5.33,100
06/02/2008,154.72,5,13.86,13.2,260.76,24.11,5.34,94
05/30/2008,154.28,5.02,13.85,13.19,260.3,24.12,5.34,100
05/29/2008,153.11,5.08,13.81,13.14,258.92,24.12,5.34,100
05/28/2008,154.85,4.99,13.88,13.22,261.21,24.12,5.34,100
05/27/2008,155.5,4.96,13.91,13.25,262.31,24.12,5.34,98
05/26/2008,156.01,4.93,13.93,13.28,263.06,24.13,5.34,100
05/23/2008,156.28,4.92,13.94,13.29,263.48,24.14,5.34,100
05/22/2008,155.64,4.95,13.92,13.27,262.75,24.14,5.34,100
05/21/2008,156.11,4.92,13.94,13.29,263.44,24.14,5.34,100
05/20/2008,156.95,4.88,13.98,13.33,264.76,24.14,5.34,100
05/19/2008,156.97,4.88,13.99,13.34,264.87,24.15,5.34,100
05/16/2008,156.64,4.89,13.98,13.33,264.54,24.15,5.34,98
05/15/2008,155.92,4.93,13.96,13.3,263.75,24.16,5.34,97
05/14/2008,156.78,4.88,13.99,13.34,264.94,24.16,5.34,78
05/13/2008,157.8,4.83,14.04,13.39,266.49,24.16,5.34,100
05/12/2008,159.16,4.77,14.09,13.45,268.26,24.17,5.34,100
05/09/2008,159.5,4.75,14.1,13.46,268.75,24.17,5.34,100
05/08/2008,158.5,4.8,14.07,13.43,267.62,24.18,5.34,96
05/07/2008,157.53,4.84,14.04,13.39,266.51,24.18,5.34,100
05/06/2008,158.35,4.8,14.08,13.44,267.82,24.18,5.34,100
05/05/2008,157.77,4.83,14.06,13.42,267.19,24.18,5.34,58
05/02/2008,156.64,4.88,14.05,13.4,266.73,24.25,5.34,67
04/30/2008,157.5,4.84,14.08,13.43,267.92,24.26,5.34,100
04/29/2008,156.13,4.9,14.04,13.38,266.31,24.26,5.34,97
04/28/2008,155.04,4.95,14.01,13.35,265.22,24.26,5.34,100
04/25/2008,155.66,4.92,13.97,13.31,265.06,24.27,5.34,96
04/24/2008,155.51,4.92,13.96,13.31,264.97,24.27,5.34,97
04/23/2008,156.28,4.88,14,13.34,266.05,24.27,5.34,100
04/22/2008,156.18,4.89,14,13.35,266.23,24.28,5.34,94
04/21/2008,156.15,4.89,13.94,13.29,264.75,24.28,5.34,100
04/18/2008,155.7,4.91,13.92,13.27,264.29,24.29,5.34,100
04/17/2008,156.19,4.88,13.95,13.3,265.03,24.29,5.34,75
04/16/2008,158.04,4.79,14.02,13.38,267.45,24.29,5.34,100
04/15/2008,158.72,4.76,14.05,13.41,268.61,24.3,5.34,100
04/14/2008,159.55,4.72,14.08,13.45,269.74,24.3,5.34,100
04/11/2008,160.13,4.69,14.11,13.48,270.52,24.31,5.34,98
04/10/2008,159.17,4.74,14.08,13.44,269.45,24.31,5.34,100
04/09/2008,158.16,4.78,14.04,13.4,268.16,24.31,5.34,88
04/08/2008,158.31,4.77,14.05,13.41,268.62,24.32,5.34,86
04/07/2008,158.85,4.75,14.08,13.44,269.34,24.32,5.34,94
04/04/2008,159.41,4.72,14.1,13.46,270.09,24.33,5.34,93
04/03/2008,158.24,4.77,14.06,13.42,268.73,24.33,5.34,42
04/02/2008,159,4.74,14.09,13.45,269.79,24.33,5.34,83
04/01/2008,158.34,4.76,13.94,13.3,264.57,24.05,5.44,44
03/31/2008,158.27,4.76,13.94,13.3,264.55,24.06,5.44,97
03/28/2008,157.82,4.78,13.93,13.29,264.13,24.06,5.44,54
03/27/2008,157.72,4.79,13.92,13.29,264.06,24.07,5.44,43
03/26/2008,159.26,4.71,13.98,13.35,266.09,24.07,5.44,18
03/25/2008,159.86,4.68,14.01,13.39,267.07,24.07,5.44,46
03/20/2008,160.4,4.65,14,13.38,267.25,24.09,5.44,30
03/19/2008,159.26,4.71,13.96,13.34,265.8,24.09,5.44,55
03/18/2008,157.71,4.78,13.91,13.28,263.98,24.09,5.44,12
03/17/2008,158.5,4.74,13.96,13.33,265.46,24.09,5.44,1
03/14/2008,158.7,4.73,13.96,13.33,265.71,24.1,5.44,31
03/13/2008,159.36,4.69,13.99,13.36,266.67,24.11,5.44,66
03/12/2008,159.28,4.7,13.99,13.36,266.67,24.11,5.44,97
03/11/2008,158.27,4.74,13.96,13.32,265.53,24.11,5.44,79
03/10/2008,158.37,4.74,13.96,13.33,265.8,24.11,5.44,54
03/07/2008,158.07,4.75,13.96,13.32,265.6,24.12,5.44,0
03/06/2008,158.18,4.74,13.96,13.33,265.78,24.12,5.44,81
03/05/2008,158.41,4.73,13.97,13.34,266.07,24.13,5.44,0
03/04/2008,159.14,4.69,14.01,13.38,267.25,24.13,5.44,52
03/03/2008,159.74,4.67,14.05,13.42,268.67,24.18,5.45,93
02/29/2008,159.27,4.69,14.04,13.41,268.26,24.19,5.45,59
02/28/2008,157.62,4.77,13.99,13.35,266.33,24.19,5.45,96
02/27/2008,156.73,4.81,13.96,13.32,265.34,24.2,5.45,57
02/26/2008,156.79,4.8,13.97,13.33,265.72,24.2,5.45,83
02/25/2008,157.91,4.75,14.01,13.38,267.17,24.2,5.45,52
02/22/2008,158.43,4.72,14.04,13.4,267.94,24.21,5.45,100
02/21/2008,158.12,4.74,14.03,13.39,267.66,24.21,5.45,84
02/20/2008,158.73,4.71,14.05,13.42,268.48,24.22,5.45,100
02/19/2008,158.62,4.71,14.06,13.43,268.62,24.22,5.45,100
02/18/2008,158.49,4.71,14.06,13.42,268.55,24.22,5.45,100
02/15/2008,159.72,4.66,14.1,13.48,270.17,24.23,5.45,96
02/14/2008,158.93,4.69,14.08,13.45,269.32,24.23,5.45,100
02/13/2008,159.3,4.67,14.1,13.47,269.83,24.24,5.45,100
02/12/2008,160.06,4.64,14.13,13.51,271.08,24.24,5.45,100
02/11/2008,162.1,4.54,14.21,13.59,273.68,24.24,5.45,38
02/08/2008,161.6,4.56,14.19,13.57,273.13,24.25,5.45,100
02/07/2008,161.71,4.56,14.2,13.58,273.39,24.25,5.45,52
02/06/2008,162.05,4.54,14.22,13.6,273.92,24.25,5.45,100
02/05/2008,162.28,4.53,14.23,13.62,274.46,24.26,5.45,100
02/04/2008,160.95,4.59,14.19,13.57,272.95,24.26,5.45,95
02/01/2008,160.98,4.58,14.15,13.53,270.74,24.1,5.47,4
01/31/2008,160.3,4.61,14.13,13.51,270.02,24.11,5.47,100
01/30/2008,158.5,4.69,14.07,13.44,267.95,24.11,5.47,100
01/29/2008,159.25,4.66,14.11,13.48,269.15,24.11,5.47,100
01/28/2008,159.94,4.62,14.09,13.47,269.26,24.12,5.47,99
01/25/2008,158.66,4.68,14.02,13.39,267.22,24.12,5.47,100
01/24/2008,158.71,4.68,14.03,13.4,267.31,24.13,5.47,45
01/23/2008,159.97,4.62,14.07,13.45,268.92,24.13,5.47,36
01/22/2008,159.89,4.62,14.08,13.46,269.06,24.13,5.47,44
01/21/2008,160.81,4.58,14.12,13.5,270.34,24.13,5.47,100
01/18/2008,159.99,4.61,14.09,13.47,269.46,24.14,5.47,99
01/17/2008,159.66,4.63,14.08,13.46,269.19,24.15,5.47,100
01/16/2008,159.71,4.62,14.09,13.47,269.39,24.15,5.47,89
01/15/2008,159.52,4.63,14.09,13.47,269.45,24.15,5.47,99
01/14/2008,159.07,4.65,14.08,13.46,269.01,24.15,5.47,100
01/11/2008,158.39,4.68,14.06,13.43,268.31,24.16,5.47,97
01/10/2008,158.46,4.68,14.07,13.44,268.49,24.16,5.47,100
01/09/2008,158.61,4.67,14.05,13.42,268.26,24.17,5.47,100
01/08/2008,158.1,4.69,14.04,13.41,267.94,24.17,5.47,56
01/07/2008,158.43,4.67,14.06,13.43,268.46,24.17,5.47,100
01/04/2008,158.68,4.66,14.07,13.44,268.86,24.18,5.47,94
01/03/2008,157.98,4.69,14.05,13.42,268.14,24.18,5.47,100
01/02/2008,156.48,4.76,13.86,13.23,261.31,23.85,5.5,48
12/31/2007,156.12,4.77,13.86,13.23,261.22,23.86,5.5,0
12/28/2007,156.07,4.77,13.78,13.15,259.65,23.86,5.5,50
12/27/2007,155.73,4.79,13.77,13.14,259.29,23.87,5.5,82
12/24/2007,156.14,4.77,13.79,13.17,260.02,23.88,5.5,0
12/21/2007,156.61,4.74,13.82,13.19,260.88,23.88,5.5,64
12/20/2007,157.06,4.72,13.84,13.22,261.54,23.89,5.5,97
12/19/2007,156.71,4.73,13.84,13.21,261.39,23.89,5.5,87
12/18/2007,156.22,4.75,13.83,13.2,261.06,23.89,5.5,100
12/17/2007,156.17,4.75,13.83,13.2,261.09,23.89,5.5,100
12/14/2007,156.44,4.74,13.84,13.22,261.51,23.9,5.5,100
12/13/2007,155.67,4.78,13.82,13.19,260.63,23.91,5.5,97
12/12/2007,155.48,4.79,13.82,13.19,260.49,23.91,5.5,34
12/11/2007,156.33,4.74,13.86,13.23,261.77,23.91,5.5,97
12/10/2007,156.17,4.75,13.85,13.23,261.63,23.91,5.5,97
12/07/2007,156.73,4.72,13.88,13.25,262.42,23.92,5.5,100
12/06/2007,158,4.66,13.92,13.3,264.01,23.92,5.5,97
12/05/2007,158.65,4.63,13.95,13.33,264.88,23.93,5.5,77
12/04/2007,158.71,4.62,13.96,13.35,265.26,23.93,5.5,97
12/03/2007,157.57,4.67,13.88,13.26,262.02,23.8,5.52,19
11/30/2007,157.16,4.69,13.87,13.25,261.61,23.8,5.52,100
11/29/2007,157.61,4.67,13.89,13.27,262.25,23.81,5.52,95
11/28/2007,157.06,4.69,13.88,13.25,261.68,23.81,5.52,97
11/27/2007,158.86,4.6,13.95,13.34,264.14,23.81,5.52,93
11/26/2007,158.29,4.63,13.93,13.32,263.52,23.81,5.52,96
11/23/2007,158.22,4.63,13.93,13.32,263.51,23.82,5.52,100
11/22/2007,158.24,4.63,13.94,13.32,263.63,23.83,5.52,100
11/21/2007,158.92,4.6,13.97,13.35,264.63,23.83,5.52,100
11/20/2007,158.88,4.6,13.97,13.36,264.89,23.83,5.52,96
11/19/2007,158.98,4.59,13.98,13.37,265.1,23.83,5.52,100
11/16/2007,158.78,4.6,13.98,13.36,264.96,23.84,5.52,97
11/15/2007,158.65,4.61,13.98,13.36,264.92,23.84,5.52,100
11/14/2007,158.41,4.62,13.97,13.36,264.77,23.85,5.52,100
11/13/2007,159.13,4.58,14.01,13.39,265.9,23.85,5.52,100
11/12/2007,158.98,4.59,14.01,13.39,265.81,23.85,5.52,100
11/09/2007,158.88,4.59,14.01,13.39,265.76,23.86,5.52,100
11/08/2007,158.42,4.61,13.99,13.38,265.37,23.86,5.52,97
11/07/2007,158.55,4.6,14,13.39,265.64,23.87,5.52,97
11/06/2007,157.73,4.64,13.99,13.37,264.97,23.87,5.52,97
11/05/2007,158.65,4.59,14.02,13.4,266.17,23.87,5.52,100
11/02/2007,158.56,4.6,14.02,13.4,266.16,23.88,5.52,97
11/01/2007,157.7,4.64,14.01,13.39,265.77,23.91,5.51,91
10/31/2007,157.33,4.65,14,13.38,265.42,23.92,5.51,100
10/30/2007,157.84,4.63,14.03,13.41,266.31,23.92,5.51,97
10/29/2007,158.36,4.6,14.05,13.43,267.03,23.92,5.51,97
10/26/2007,158.06,4.61,13.97,13.35,265.58,23.93,5.51,13
10/25/2007,158.78,4.58,14,13.38,266.55,23.93,5.51,96
10/24/2007,158.27,4.6,13.98,13.37,266.02,23.94,5.51,52
10/23/2007,157.74,4.63,13.97,13.36,265.66,23.94,5.51,97
10/22/2007,158.01,4.61,13.99,13.37,266.09,23.94,5.51,0
10/19/2007,156.48,4.68,13.88,13.26,263.28,23.95,5.51,100
10/18/2007,155.57,4.73,13.85,13.23,262.26,23.95,5.51,100
10/17/2007,153.88,4.81,13.79,13.16,260.26,23.96,5.51,97
10/16/2007,153.53,4.82,13.79,13.16,260.12,23.96,5.51,94
10/15/2007,154.03,4.8,13.81,13.18,260.86,23.96,5.51,97
10/12/2007,154.44,4.78,13.83,13.2,261.48,23.97,5.51,100
10/11/2007,154.86,4.76,13.85,13.22,262.1,23.97,5.51,100
10/10/2007,155.28,4.73,13.87,13.24,262.72,23.98,5.51,97
10/09/2007,155.96,4.7,13.9,13.28,263.83,23.98,5.51,100
10/08/2007,155.37,4.73,13.89,13.26,263.18,23.98,5.51,100
10/05/2007,155.22,4.73,13.88,13.26,263.08,23.99,5.51,100
10/04/2007,155.99,4.69,13.92,13.29,264.15,23.99,5.51,100
10/03/2007,155.99,4.69,13.92,13.29,264.23,23.99,5.51,53
10/02/2007,155.07,4.73,13.9,13.27,263.37,24,5.51,100
10/01/2007,154.63,4.75,13.83,13.2,261.02,23.87,5.52,100
09/28/2007,154.83,4.74,13.84,13.21,261.37,23.88,5.52,96
09/27/2007,153.89,4.79,13.81,13.18,260.28,23.88,5.52,18
09/26/2007,153.56,4.8,13.8,13.17,259.94,23.89,5.52,100
09/25/2007,154.8,4.74,13.85,13.23,261.77,23.89,5.52,95
09/24/2007,154.08,4.78,13.83,13.2,260.95,23.89,5.52,97
09/21/2007,154.07,4.77,13.84,13.2,261.05,23.9,5.52,97
09/20/2007,154.34,4.76,13.85,13.22,261.48,23.9,5.52,97
09/19/2007,155.56,4.7,13.9,13.27,263.1,23.91,5.52,97
09/18/2007,156.99,4.63,13.96,13.34,265.19,23.91,5.52,97
09/17/2007,157.58,4.6,13.98,13.37,266,23.91,5.52,100
09/14/2007,158.16,4.57,13.99,13.38,266.54,23.92,5.52,100
09/13/2007,157.41,4.61,13.97,13.35,265.71,23.92,5.52,95
09/12/2007,157.61,4.59,13.98,13.37,266.03,23.92,5.52,97
09/11/2007,157.74,4.59,13.99,13.38,266.51,23.93,5.52,93
09/10/2007,157.59,4.59,13.99,13.38,266.48,23.93,5.52,93
09/07/2007,156.85,4.63,13.97,13.35,265.64,23.94,5.52,40
09/06/2007,155.98,4.67,13.94,13.32,264.71,23.94,5.52,91
09/05/2007,155.7,4.68,13.94,13.31,264.45,23.94,5.52,95
09/04/2007,155.63,4.68,13.95,13.32,264.67,23.95,5.52,75
09/03/2007,155.37,4.69,13.91,13.29,263.13,23.88,5.53,100
08/31/2007,155,4.71,13.9,13.28,262.79,23.89,5.53,72
08/30/2007,155.68,4.68,13.93,13.31,263.7,23.89,5.53,67
08/29/2007,156.28,4.65,13.95,13.33,264.53,23.89,5.53,94
08/28/2007,155.82,4.67,13.95,13.33,264.28,23.89,5.53,85
08/27/2007,155.68,4.67,13.95,13.32,264.24,23.9,5.53,95
08/24/2007,156.01,4.66,13.96,13.34,264.72,23.91,5.53,68
08/23/2007,155.27,4.69,13.94,13.31,263.92,23.91,5.53,97
08/22/2007,154.89,4.71,13.93,13.3,263.53,23.91,5.53,0
08/21/2007,155.4,4.68,13.96,13.33,264.41,23.91,5.53,73
08/20/2007,154.81,4.71,13.94,13.31,263.8,23.92,5.53,97
08/17/2007,155.46,4.68,13.97,13.34,264.73,23.92,5.53,0
08/16/2007,155.81,4.66,13.98,13.36,265.25,23.93,5.53,51
08/15/2007,155.22,4.69,13.96,13.34,264.66,23.93,5.53,97
08/14/2007,154.15,4.73,13.94,13.31,263.64,23.93,5.53,100
08/13/2007,154.79,4.7,13.96,13.34,264.54,23.94,5.53,100
08/10/2007,154.7,4.71,13.96,13.34,264.53,23.94,5.53,100
08/09/2007,155.24,4.68,13.99,13.36,265.31,23.95,5.53,100
08/08/2007,154.42,4.72,13.96,13.33,264.38,23.95,5.53,100
08/07/2007,155.49,4.66,14.01,13.39,266,23.95,5.53,100
08/06/2007,155.67,4.65,14.02,13.4,266.31,23.95,5.53,100
08/03/2007,155.8,4.65,14.03,13.4,266.56,23.96,5.53,72
08/02/2007,154.84,4.69,14,13.37,265.47,23.97,5.53,100
08/01/2007,155.29,4.67,13.98,13.36,264.6,23.88,5.55,69
07/31/2007,154.88,4.69,13.98,13.35,264.4,23.88,5.55,74
07/30/2007,155.52,4.66,14,13.38,265.27,23.89,5.55,82
07/27/2007,155.16,4.67,13.99,13.37,264.92,23.9,5.55,39
07/26/2007,155.04,4.68,13.96,13.33,264.13,23.9,5.55,80
07/25/2007,154.24,4.71,13.93,13.3,263.21,23.9,5.55,27
07/24/2007,153.96,4.72,13.91,13.29,262.8,23.9,5.55,93
07/23/2007,154.04,4.72,13.92,13.29,263,23.91,5.55,100
07/20/2007,153.7,4.74,13.91,13.28,262.68,23.91,5.55,100
07/19/2007,151.42,4.85,13.83,13.19,259.93,23.92,5.55,100
07/18/2007,151.08,4.86,13.82,13.18,259.59,23.92,5.55,84
07/17/2007,150.95,4.87,13.83,13.19,259.72,23.92,5.55,100
07/16/2007,150.9,4.87,13.83,13.19,259.74,23.93,5.55,95
07/13/2007,150.93,4.87,13.84,13.19,259.87,23.93,5.55,50
07/12/2007,150.46,4.89,13.82,13.18,259.38,23.94,5.55,100
07/11/2007,151.34,4.84,13.86,13.22,260.57,23.94,5.55,67
07/10/2007,150.78,4.87,13.84,13.19,260,23.94,5.55,53
07/09/2007,149.69,4.92,13.8,13.15,258.72,23.94,5.55,100
07/06/2007,149.61,4.93,13.8,13.15,258.74,23.95,5.55,100
07/05/2007,150.09,4.9,13.82,13.18,259.42,23.96,5.55,98
07/04/2007,150.87,4.86,13.85,13.21,260.51,23.96,5.55,100
07/03/2007,151.89,4.81,13.9,13.26,262.08,23.96,5.55,72
07/02/2007,152.01,4.8,13.93,13.29,263.36,24.04,5.56,81
06/29/2007,151.51,4.82,13.92,13.28,262.82,24.05,5.56,60
06/28/2007,151.28,4.83,13.85,13.22,261.53,24.05,5.56,97
06/27/2007,151.39,4.83,13.86,13.22,261.75,24.05,5.56,100
06/26/2007,150.33,4.88,13.83,13.19,260.66,24.06,5.56,21
06/25/2007,150.22,4.88,13.83,13.19,260.61,24.06,5.56,64
06/22/2007,148.9,4.95,13.79,13.14,259.01,24.07,5.56,93
06/21/2007,149.65,4.91,13.82,13.17,260.06,24.07,5.56,98
06/20/2007,148.98,4.94,13.8,13.15,259.29,24.07,5.56,100
06/19/2007,149.23,4.93,13.81,13.17,259.89,24.08,5.56,100
06/18/2007,148.35,4.97,13.78,13.13,258.83,24.08,5.56,100
06/15/2007,148.35,4.97,13.79,13.14,258.94,24.09,5.56,80
06/14/2007,149.51,4.91,13.84,13.19,260.56,24.09,5.56,95
06/13/2007,149.04,4.93,13.82,13.17,260.03,24.09,5.56,97
06/12/2007,149.98,4.88,13.87,13.22,261.54,24.1,5.56,100
06/11/2007,151.02,4.83,13.91,13.27,262.96,24.1,5.56,100
06/08/2007,150.82,4.84,13.9,13.26,262.8,24.11,5.56,100
06/07/2007,151.87,4.78,13.95,13.31,264.27,24.11,5.56,88
06/06/2007,152.99,4.73,13.99,13.36,265.78,24.11,5.56,99
06/05/2007,153.05,4.72,14,13.37,266.16,24.12,5.56,7
06/04/2007,153.59,4.69,14.03,13.4,266.94,24.12,5.56,96
06/01/2007,153.61,4.69,14.03,13.4,266.99,24.15,5.59,19
05/31/2007,154.09,4.67,14.05,13.42,267.69,24.15,5.59,43
05/30/2007,154.37,4.66,14.06,13.43,268.15,24.15,5.59,100
05/29/2007,154.44,4.65,14.07,13.45,268.52,24.16,5.59,34
05/28/2007,154.31,4.65,14.07,13.45,268.47,24.16,5.59,33
05/25/2007,154.46,4.65,14.08,13.45,268.74,24.17,5.59,92
05/24/2007,154.59,4.64,14.09,13.46,269.01,24.17,5.59,99
05/23/2007,155.05,4.62,14.11,13.48,269.67,24.17,5.59,100
05/22/2007,155.06,4.61,14.12,13.49,269.96,24.18,5.59,100
05/21/2007,155.11,4.61,14.12,13.5,270.12,24.18,5.59,100
05/18/2007,155.5,4.59,14.14,13.52,270.7,24.19,5.59,31
05/17/2007,155.71,4.58,14.15,13.53,271.05,24.19,5.59,94
05/16/2007,155.45,4.59,14.14,13.52,270.82,24.19,5.59,100
05/15/2007,155.69,4.58,14.16,13.54,271.41,24.19,5.59,100
05/14/2007,156.07,4.56,14.18,13.56,271.96,24.2,5.59,100
05/11/2007,157.59,4.49,14.24,13.62,273.93,24.21,5.59,100
05/10/2007,157.07,4.51,14.22,13.61,273.4,24.21,5.59,100
05/09/2007,157.08,4.51,14.22,13.61,273.5,24.21,5.59,98
05/08/2007,157.39,4.49,14.25,13.63,274.16,24.21,5.59,92
05/07/2007,156.78,4.52,14.23,13.61,273.53,24.22,5.59,26
05/04/2007,157.45,4.49,14.25,13.64,274.43,24.23,5.59,97
05/03/2007,156.76,4.52,14.23,13.62,273.68,24.23,5.59,95
05/02/2007,157.2,4.49,14.26,13.64,274.49,24.24,5.59,69
04/30/2007,157.91,4.46,14.29,13.68,275.67,24.25,5.59,100
04/27/2007,156.67,4.52,14.25,13.64,274.24,24.26,5.59,42
04/26/2007,157.27,4.49,14.28,13.66,275.06,24.26,5.59,99
04/25/2007,157.15,4.49,14.2,13.59,273.88,24.26,5.59,54
04/24/2007,157.37,4.48,14.22,13.61,274.44,24.26,5.59,14
04/23/2007,156.9,4.5,14.21,13.6,273.94,24.27,5.59,99
04/20/2007,156.5,4.52,14.2,13.58,273.51,24.27,5.59,100
04/19/2007,156.95,4.49,14.14,13.53,272.48,24.28,5.59,100
04/18/2007,157.22,4.48,14.15,13.54,272.88,24.28,5.59,100
04/17/2007,156.36,4.52,14.13,13.52,272.09,24.28,5.59,100
04/16/2007,156.03,4.53,14.12,13.51,271.78,24.29,5.59,83
04/13/2007,155.84,4.54,14.12,13.5,271.64,24.29,5.59,59
04/12/2007,156.68,4.5,14.15,13.54,272.8,24.3,5.59,100
04/11/2007,157.46,4.46,14.18,13.58,273.86,24.3,5.59,100
04/10/2007,157.61,4.45,14.19,13.59,274.19,24.3,5.59,97
04/09/2007,158.49,4.41,14.22,13.62,275.38,24.32,5.59,93
04/05/2007,158.49,4.41,14.22,13.62,275.38,24.32,5.59,93
04/04/2007,158.53,4.41,14.23,13.63,275.53,24.32,5.59,44
04/03/2007,158.42,4.41,14.23,13.63,275.5,24.32,5.59,26
04/02/2007,159.02,4.38,14.26,13.67,276.62,24.32,5.59,2
03/30/2007,159.18,4.37,14.27,13.67,276.9,24.32,5.59,95
03/29/2007,159.18,4.37,14.28,13.68,277,24.33,5.59,64
03/28/2007,159.36,4.36,14.29,13.69,277.32,24.33,5.59,100
03/27/2007,159.67,4.35,14.31,13.71,277.99,24.33,5.59,60
03/26/2007,159.68,4.35,14.31,13.71,278.1,24.34,5.59,69
03/23/2007,160.08,4.33,14.33,13.73,278.69,24.34,5.59,81
03/22/2007,162.01,4.24,14.36,13.78,280.53,24.35,5.59,97
03/21/2007,162.06,4.23,14.37,13.79,280.72,24.35,5.59,100
03/20/2007,162.48,4.21,14.39,13.81,281.52,24.35,5.59,100
03/19/2007,162.1,4.23,14.39,13.8,281.17,24.35,5.59,100
03/16/2007,162.38,4.22,14.4,13.82,281.6,24.36,5.59,97
03/15/2007,162.33,4.22,14.4,13.82,281.63,24.37,5.59,97
03/14/2007,162.65,4.2,14.41,13.83,282.11,24.37,5.59,100
03/13/2007,162.18,4.22,14.41,13.82,281.85,24.37,5.59,93
03/12/2007,161.88,4.23,14.4,13.82,281.57,24.37,5.59,98
03/09/2007,161.37,4.26,14.38,13.8,280.97,24.38,5.59,100
03/08/2007,161.98,4.23,14.41,13.82,281.81,24.38,5.59,100
03/07/2007,161.94,4.23,14.41,13.83,281.87,24.39,5.59,100
03/06/2007,162.18,4.22,14.43,13.84,282.46,24.39,5.59,57
03/05/2007,162.27,4.21,14.43,13.85,282.67,24.39,5.59,99
03/02/2007,161.75,4.23,14.42,13.83,282.13,24.4,5.59,72
03/01/2007,162.17,4.21,14.29,13.71,276.1,24.03,5.61,61
02/28/2007,161.82,4.23,14.28,13.7,275.81,24.03,5.61,91
02/27/2007,161.59,4.24,14.28,13.7,275.84,24.03,5.61,43
02/26/2007,161.08,4.26,14.27,13.69,275.33,24.03,5.61,100
02/23/2007,160.19,4.3,14.24,13.66,274.37,24.04,5.61,100
02/22/2007,159.47,4.33,14.22,13.63,273.61,24.05,5.61,100
02/21/2007,159.68,4.32,14.23,13.64,273.95,24.05,5.61,100
02/20/2007,159.14,4.34,14.23,13.63,273.59,24.05,5.61,100
02/19/2007,159.38,4.33,14.24,13.65,273.96,24.05,5.61,100
02/16/2007,159.95,4.3,14.26,13.67,274.74,24.06,5.61,79
02/15/2007,159.75,4.31,14.26,13.67,274.6,24.07,5.61,100
02/14/2007,158.73,4.36,14.23,13.63,273.49,24.07,5.61,100
02/13/2007,158.28,4.38,14.22,13.62,273.23,24.07,5.61,100
02/12/2007,158.45,4.37,14.23,13.63,273.53,24.07,5.61,100
02/09/2007,159.29,4.33,14.26,13.67,274.64,24.08,5.61,100
02/08/2007,159.91,4.3,14.29,13.7,275.49,24.08,5.61,100
02/07/2007,159.93,4.3,14.29,13.7,275.58,24.09,5.61,100
02/06/2007,159.49,4.32,14.28,13.69,275.34,24.09,5.61,100
02/05/2007,159.41,4.32,14.28,13.69,275.34,24.09,5.61,77
02/02/2007,158.59,4.36,14.26,13.67,274.47,24.1,5.61,93
02/01/2007,159.24,4.32,14.28,13.69,275.23,24.09,5.62,70
01/31/2007,158.18,4.37,14.25,13.66,274.07,24.1,5.62,66
01/30/2007,158.19,4.37,14.26,13.67,274.35,24.1,5.62,50
01/29/2007,157.83,4.38,14.25,13.65,274.03,24.1,5.62,100
01/26/2007,158.44,4.35,14.24,13.65,274.16,24.11,5.62,37
01/25/2007,159.67,4.3,14.26,13.67,275.08,24.11,5.62,100
01/24/2007,160.21,4.27,14.28,13.69,275.82,24.12,5.62,100
01/23/2007,160.55,4.25,14.3,13.72,276.51,24.12,5.62,92
01/22/2007,160.15,4.27,14.29,13.7,276.11,24.12,5.62,100
01/19/2007,159.73,4.29,14.28,13.69,275.72,24.13,5.62,15
01/18/2007,158.49,4.34,14.24,13.65,274.29,24.13,5.62,100
01/17/2007,159.57,4.29,14.28,13.69,275.69,24.14,5.62,100
01/16/2007,159.52,4.29,14.29,13.7,275.93,24.14,5.62,100
01/15/2007,158.96,4.32,14.27,13.68,275.34,24.14,5.62,96
01/12/2007,158.76,4.33,14.27,13.68,275.2,24.15,5.62,96
01/11/2007,159.85,4.28,14.31,13.72,276.62,24.15,5.62,100
01/10/2007,159.89,4.27,14.31,13.73,276.77,24.16,5.62,100
01/09/2007,160.32,4.25,14.3,13.72,276.96,24.16,5.62,100
01/08/2007,160.7,4.23,14.32,13.74,277.52,24.16,5.62,100
01/05/2007,160.6,4.24,14.32,13.74,277.5,24.17,5.62,100
01/04/2007,161.41,4.2,14.35,13.77,278.56,24.17,5.62,52
01/03/2007,161.88,4.18,14.37,13.79,279.24,24.17,5.62,47
01/02/2007,161.52,4.19,14.37,13.79,279.2,24.18,5.61,100
12/29/2006,160.97,4.22,14.35,13.77,278.64,24.19,5.61,94
12/28/2006,161.14,4.21,14.27,13.7,277.17,24.2,5.61,1
12/27/2006,161.78,4.18,14.3,13.72,278.05,24.2,5.61,95
12/22/2006,162.33,4.15,14.33,13.76,279.09,24.21,5.61,13
12/21/2006,162.27,4.15,14.33,13.76,279.11,24.22,5.61,98
12/20/2006,162.58,4.14,14.34,13.78,279.57,24.22,5.61,100
12/19/2006,162.81,4.12,14.37,13.8,280.34,24.22,5.61,100
12/18/2006,163.71,4.08,14.4,13.84,281.51,24.22,5.61,100
12/15/2006,164.92,4.03,14.45,13.89,283.03,24.23,5.61,85
12/14/2006,164.77,4.03,14.44,13.88,282.96,24.23,5.61,100
12/13/2006,165.42,4.01,14.47,13.91,283.79,24.24,5.61,82
12/12/2006,165.43,4,14.48,13.92,284.08,24.24,5.61,100
12/11/2006,165.26,4.01,14.48,13.92,283.96,24.24,5.61,100
12/08/2006,166.38,3.96,14.52,13.96,285.37,24.25,5.61,64
12/07/2006,166.1,3.97,14.51,13.96,285.12,24.25,5.61,100
12/06/2006,166.24,3.96,14.52,13.96,285.38,24.26,5.61,100
12/05/2006,166.47,3.95,14.53,13.98,285.94,24.26,5.61,13
12/04/2006,166.17,3.96,14.53,13.97,285.68,24.26,5.61,100
12/01/2006,165.89,3.98,14.51,13.95,284.67,24.23,5.62,63
11/30/2006,165.84,3.98,14.51,13.95,284.71,24.23,5.62,97
11/29/2006,165.84,3.98,14.51,13.96,284.8,24.23,5.62,46
11/28/2006,165.92,3.97,14.52,13.97,285.17,24.24,5.62,52
11/27/2006,164.96,4.01,14.49,13.94,284.15,24.24,5.62,100
11/24/2006,165.81,3.97,14.53,13.97,285.26,24.25,5.62,39
11/23/2006,165.26,4,14.51,13.95,284.73,24.25,5.62,100
11/22/2006,165.6,3.98,14.53,13.97,285.22,24.25,5.62,40
11/21/2006,165.78,3.97,14.54,13.99,285.75,24.26,5.62,100
11/20/2006,165.74,3.97,14.54,13.99,285.8,24.26,5.62,99
11/17/2006,165.38,3.99,14.54,13.98,285.49,24.27,5.62,100
11/16/2006,165.22,3.99,14.53,13.98,285.38,24.27,5.62,100
11/15/2006,164.89,4.01,14.53,13.97,285.08,24.27,5.62,100
11/14/2006,165.66,3.97,14.56,14,286.27,24.28,5.62,100
11/13/2006,164.97,4,14.54,13.98,285.55,24.28,5.62,100
11/10/2006,165.2,3.99,14.55,13.99,285.92,24.29,5.62,100
11/09/2006,164.76,4.01,14.54,13.98,285.54,24.29,5.62,61
11/08/2006,164.97,4,14.55,13.99,285.87,24.29,5.62,100
11/07/2006,164.8,4,14.56,14,285.97,24.29,5.62,100
11/06/2006,163.77,4.05,14.53,13.96,284.85,24.3,5.62,98
11/03/2006,164.22,4.03,14.54,13.98,285.48,24.31,5.62,70
11/02/2006,165.13,3.99,14.58,14.02,286.64,24.31,5.62,65
11/01/2006,165.35,3.98,14.57,14.02,286.31,24.27,5.63,51
10/31/2006,164.35,4.02,14.55,13.99,285.43,24.28,5.63,66
10/30/2006,163.42,4.06,14.52,13.96,284.44,24.28,5.63,100
10/27/2006,163.07,4.07,14.52,13.95,284.11,24.29,5.63,100
10/26/2006,161.46,4.14,14.39,13.82,280.96,24.29,5.63,82
10/25/2006,160.7,4.17,14.37,13.79,280.16,24.29,5.63,82
10/24/2006,160.98,4.16,14.39,13.81,280.79,24.3,5.63,100
10/23/2006,160.74,4.17,14.38,13.81,280.59,24.3,5.63,100
10/20/2006,161.37,4.14,14.41,13.83,281.43,24.31,5.63,100
10/19/2006,161.1,4.15,14.35,13.78,280.28,24.31,5.63,100
10/18/2006,162.05,4.11,14.39,13.82,281.51,24.31,5.63,100
10/17/2006,162.32,4.09,14.4,13.83,281.98,24.31,5.63,100
10/16/2006,161.51,4.13,14.37,13.8,281.1,24.32,5.63,100
10/13/2006,161.56,4.13,14.38,13.81,281.26,24.33,5.63,100
10/12/2006,162.16,4.1,14.4,13.84,282.09,24.33,5.63,100
10/11/2006,162.02,4.11,14.4,13.83,282.01,24.33,5.63,100
10/10/2006,162.07,4.1,14.41,13.84,282.35,24.33,5.63,100
10/09/2006,162.59,4.08,14.43,13.87,283.08,24.34,5.63,100
10/06/2006,162.72,4.07,14.44,13.88,283.31,24.34,5.63,81
10/05/2006,163.6,4.03,14.47,13.91,284.49,24.35,5.63,100
10/04/2006,163.51,4.03,14.47,13.91,284.48,24.35,5.63,0
10/03/2006,162.99,4.05,14.47,13.9,284.13,24.35,5.63,85
10/02/2006,162.96,4.06,14.43,13.87,282.57,24.28,5.65,0
09/29/2006,164.01,4.01,14.47,13.91,283.9,24.29,5.65,0
09/28/2006,163.63,4.03,14.46,13.9,283.54,24.29,5.65,90
09/27/2006,164.53,3.98,14.49,13.94,284.71,24.3,5.65,86
09/26/2006,164.11,4,14.49,13.93,284.49,24.3,5.65,73
09/25/2006,163.56,4.02,14.47,13.91,283.93,24.3,5.65,97
09/22/2006,163.11,4.04,14.46,13.9,283.51,24.31,5.65,100
09/21/2006,161.62,4.11,14.42,13.85,281.83,24.31,5.65,97
09/20/2006,161.93,4.09,14.43,13.86,282.3,24.31,5.65,100
09/19/2006,161.51,4.11,14.43,13.86,282.09,24.32,5.65,100
09/18/2006,160.42,4.16,14.39,13.82,280.87,24.32,5.65,98
09/15/2006,161.54,4.11,14.43,13.86,282.3,24.33,5.65,100
09/14/2006,160.74,4.14,14.4,13.82,281.13,24.33,5.65,100
09/13/2006,160.85,4.14,14.4,13.83,281.35,24.33,5.65,100
09/12/2006,159.72,4.18,14.38,13.8,280.27,24.34,5.65,100
09/11/2006,160.58,4.15,14.41,13.84,281.41,24.34,5.65,100
09/08/2006,160.69,4.14,14.42,13.84,281.62,24.35,5.65,100
09/07/2006,158.77,4.23,14.35,13.77,279.38,24.35,5.65,95
09/06/2006,159.09,4.21,14.37,13.79,279.85,24.35,5.65,76
09/05/2006,160.21,4.16,14.42,13.84,281.52,24.36,5.65,96
09/04/2006,160.65,4.14,14.43,13.86,282.14,24.36,5.65,100
09/01/2006,160.23,4.15,14.35,13.78,278.77,24.19,5.64,91
08/31/2006,160.1,4.16,14.35,13.78,278.7,24.19,5.64,68
08/30/2006,159.28,4.2,14.33,13.75,277.8,24.2,5.64,100
08/29/2006,159.05,4.2,14.33,13.75,277.82,24.2,5.64,31
08/28/2006,159.2,4.2,14.34,13.76,278.09,24.2,5.64,72
08/25/2006,159.28,4.19,14.34,13.77,278.27,24.21,5.64,100
08/24/2006,159.43,4.18,14.35,13.78,278.56,24.21,5.64,87
08/23/2006,158.7,4.22,14.33,13.75,277.77,24.22,5.64,11
08/22/2006,158.86,4.21,14.35,13.77,278.25,24.22,5.64,100
08/21/2006,157.99,4.25,14.32,13.74,277.31,24.22,5.64,100
08/18/2006,157.11,4.29,14.29,13.71,276.32,24.23,5.64,80
08/17/2006,156.95,4.29,14.29,13.7,276.22,24.23,5.64,97
08/16/2006,156.12,4.33,14.27,13.67,275.29,24.24,5.64,100
08/15/2006,155.44,4.36,14.25,13.66,274.73,24.24,5.64,100
08/14/2006,154.75,4.39,14.23,13.63,273.98,24.24,5.64,100
08/11/2006,155.43,4.36,14.26,13.66,274.9,24.25,5.64,73
08/10/2006,156.01,4.33,14.28,13.69,275.72,24.25,5.64,100
08/09/2006,155.86,4.34,14.28,13.69,275.64,24.25,5.64,100
08/08/2006,156.42,4.31,14.31,13.72,276.61,24.26,5.64,100
08/07/2006,156.44,4.31,14.31,13.72,276.74,24.26,5.64,100
08/04/2006,156.58,4.3,14.32,13.73,277.01,24.27,5.64,100
08/03/2006,154.89,4.38,14.27,13.67,275.02,24.27,5.64,99
08/02/2006,155.38,4.35,14.29,13.69,275.71,24.27,5.64,100
08/01/2006,155.26,4.36,14.22,13.63,272.91,24.07,5.63,78
07/31/2006,155.37,4.35,14.23,13.64,273.14,24.07,5.63,80
07/28/2006,155.65,4.34,14.24,13.65,273.58,24.08,5.63,88
07/27/2006,155.05,4.36,14.23,13.63,272.93,24.08,5.63,47
07/26/2006,154.2,4.4,14.16,13.56,271.23,24.09,5.63,100
07/25/2006,155.16,4.35,14.19,13.59,272.32,24.09,5.63,85
07/24/2006,155.02,4.36,14.18,13.59,272.25,24.09,5.63,100
07/21/2006,154.79,4.37,14.18,13.59,272.06,24.1,5.63,100
07/20/2006,154.06,4.4,14.16,13.56,271.25,24.1,5.63,21
07/19/2006,153.17,4.45,14.13,13.53,270.25,24.11,5.63,25
07/18/2006,153.42,4.43,14.15,13.55,270.83,24.11,5.63,100
07/17/2006,153.6,4.42,14.16,13.56,271.13,24.11,5.63,100
07/14/2006,153.81,4.41,14.17,13.57,271.5,24.12,5.63,100
07/13/2006,152.95,4.45,14.14,13.54,270.53,24.12,5.63,100
07/12/2006,152.22,4.49,14.12,13.51,269.72,24.12,5.63,100
07/11/2006,152.7,4.46,14.14,13.53,270.45,24.13,5.63,100
07/10/2006,152.53,4.47,14.13,13.53,270.36,24.13,5.63,94
07/07/2006,152.67,4.46,14.14,13.54,270.62,24.14,5.63,83
07/06/2006,151.88,4.5,14.12,13.51,269.72,24.14,5.63,100
07/05/2006,151.59,4.51,14.11,13.5,269.45,24.14,5.63,60
07/04/2006,152.53,4.46,14.16,13.55,270.94,24.15,5.63,100
07/03/2006,152.27,4.48,14.17,13.57,271.83,24.25,5.66,100
06/30/2006,152.18,4.48,14.17,13.57,271.8,24.26,5.66,100
06/29/2006,152.3,4.47,14.18,13.57,272.03,24.26,5.66,100
06/28/2006,151.72,4.5,14.1,13.49,270.2,24.26,5.66,97
06/27/2006,151.64,4.5,14.11,13.5,270.37,24.27,5.66,14
06/26/2006,151.49,4.51,14.11,13.5,270.28,24.27,5.66,100
06/23/2006,151.63,4.5,14.11,13.51,270.53,24.28,5.66,100
06/22/2006,152.49,4.46,14.15,13.55,271.73,24.28,5.66,89
06/21/2006,152.84,4.44,14.17,13.56,272.28,24.28,5.66,100
06/20/2006,153.76,4.39,14.21,13.61,273.75,24.29,5.66,100
06/19/2006,153.78,4.39,14.21,13.61,273.86,24.29,5.66,100
06/16/2006,154.18,4.37,14.23,13.63,274.44,24.3,5.66,87
06/15/2006,153.99,4.38,14.23,13.63,274.32,24.3,5.66,100
06/14/2006,154.91,4.33,14.26,13.67,275.56,24.3,5.66,100
06/13/2006,154.92,4.33,14.27,13.68,275.86,24.3,5.66,100
06/12/2006,154.29,4.36,14.25,13.66,275.18,24.31,5.66,100
06/09/2006,154.06,4.37,14.25,13.65,274.99,24.32,5.66,100
06/08/2006,152.89,4.43,14.21,13.61,273.62,24.32,5.66,95
06/07/2006,152.47,4.45,14.2,13.6,273.18,24.32,5.66,87
06/06/2006,152.65,4.43,14.22,13.61,273.7,24.32,5.66,100
06/05/2006,153.87,4.37,14.26,13.67,275.35,24.33,5.66,97
06/02/2006,153.82,4.38,14.26,13.67,275.37,24.33,5.66,91
06/01/2006,152.39,4.42,12.79,12.24,215.6,21,6.59,86
05/31/2006,153.04,4.38,12.81,12.27,216.28,21,6.59,33
05/30/2006,153.51,4.35,12.83,12.29,216.94,21,6.59,34
05/29/2006,154.17,4.32,12.85,12.32,217.62,21,6.59,51
05/26/2006,154.67,4.29,12.87,12.34,218.16,21.01,6.59,100
05/25/2006,154.55,4.3,12.87,12.34,218.14,21.01,6.59,90
05/24/2006,154.49,4.3,12.87,12.34,218.17,21.02,6.59,100
05/23/2006,153.65,4.34,12.86,12.32,217.66,21.02,6.59,100
05/22/2006,153.58,4.34,12.86,12.32,217.68,21.02,6.59,100
05/19/2006,152.39,4.4,12.83,12.29,216.67,21.03,6.59,100
05/18/2006,151.73,4.44,12.81,12.27,216.14,21.03,6.59,100
05/17/2006,150.98,4.48,12.79,12.24,215.55,21.04,6.59,89
05/16/2006,152.26,4.41,12.84,12.3,216.99,21.04,6.59,100
05/15/2006,151.3,4.46,12.82,12.27,216.19,21.04,6.59,100
05/12/2006,151.55,4.44,12.83,12.28,216.53,21.05,6.59,88
05/11/2006,151.67,4.44,12.83,12.29,216.72,21.05,6.59,100
05/10/2006,152.79,4.37,12.87,12.33,217.83,21.06,6.59,100
05/09/2006,152.39,4.39,12.87,12.33,217.72,21.06,6.59,100
05/08/2006,152.71,4.38,12.88,12.34,218.08,21.06,6.59,100
05/05/2006,152.7,4.38,12.88,12.34,218.15,21.07,6.59,99
05/04/2006,152.47,4.39,12.88,12.34,218.05,21.07,6.59,100
05/03/2006,153.04,4.36,12.9,12.36,218.65,21.08,6.59,62
05/02/2006,153.02,4.35,12.88,12.35,217.89,21.03,6.6,100
04/28/2006,153.05,4.35,12.89,12.35,218,21.04,6.6,50
04/27/2006,152.39,4.38,12.87,12.33,217.5,21.04,6.6,99
04/26/2006,152.48,4.38,12.88,12.34,217.66,21.04,6.6,100
04/25/2006,152.49,4.37,12.78,12.24,216.23,21.05,6.6,96
04/24/2006,153.19,4.33,12.8,12.27,216.94,21.05,6.6,100
04/21/2006,153.35,4.32,12.81,12.28,217.18,21.06,6.6,99
04/20/2006,153.16,4.33,12.81,12.28,217.09,21.06,6.6,97
04/19/2006,153.05,4.34,12.74,12.21,216.16,21.06,6.6,100
04/18/2006,152.77,4.35,12.74,12.21,216.14,21.06,6.6,100
04/13/2006,152.89,4.34,12.75,12.22,216.34,21.08,6.6,100
04/12/2006,154.66,4.25,12.81,12.29,218.06,21.08,6.6,100
04/11/2006,154.33,4.27,12.8,12.28,217.83,21.08,6.6,97
04/10/2006,153.49,4.31,12.79,12.26,217.45,21.09,6.6,89
04/07/2006,152.96,4.33,12.78,12.25,217.04,21.1,6.6,100
04/06/2006,154.39,4.26,12.82,12.3,218.45,21.1,6.6,100
04/05/2006,154.9,4.23,12.84,12.32,219.02,21.1,6.6,100
04/04/2006,155.62,4.19,12.87,12.36,219.96,21.1,6.6,100
04/03/2006,155.71,4.18,12.85,12.33,218.93,21.02,6.59,51
03/31/2006,156.7,4.13,12.88,12.37,219.91,21.03,6.59,99
03/30/2006,156.83,4.12,12.88,12.37,220.11,21.03,6.59,100
03/29/2006,157.42,4.09,12.9,12.4,220.71,21.03,6.59,100
03/28/2006,158.14,4.05,12.93,12.43,221.59,21.03,6.59,100
03/27/2006,159.58,3.98,12.98,12.48,222.94,21.04,6.59,100
03/24/2006,158.95,4.01,12.96,12.46,222.48,21.05,6.59,97
03/23/2006,159.47,3.98,12.98,12.48,223.02,21.05,6.59,100
03/22/2006,159.7,3.97,12.96,12.47,222.71,21.05,6.59,100
03/21/2006,158.85,4.01,12.95,12.45,222.22,21.05,6.59,90
03/20/2006,158.98,4,12.95,12.45,222.4,21.06,6.59,96
03/17/2006,158.38,4.03,12.94,12.44,221.96,21.06,6.59,76
03/16/2006,158.79,4.01,12.95,12.45,222.4,21.07,6.59,100
03/15/2006,158.74,4.01,12.96,12.46,222.43,21.07,6.59,97
03/14/2006,158.59,4.01,12.96,12.46,222.54,21.07,6.59,100
03/13/2006,158.09,4.04,12.95,12.45,222.18,21.08,6.59,100
03/10/2006,158.02,4.04,12.95,12.45,222.2,21.08,6.59,97
03/09/2006,159,3.99,12.98,12.48,223.17,21.09,6.59,100
03/08/2006,159.43,3.97,13,12.5,223.65,21.09,6.59,100
03/07/2006,160.5,3.91,13.04,12.55,224.86,21.09,6.59,100
03/06/2006,160.68,3.9,13.04,12.55,225.1,21.09,6.59,100
03/03/2006,160.55,3.91,13.04,12.55,225.06,21.1,6.59,100
03/02/2006,160.79,3.9,13.05,12.56,225.35,21.11,6.59,100
03/01/2006,161.72,3.85,13.05,12.56,224.91,21.05,6.63,65
02/28/2006,161.77,3.84,13.06,12.57,225.21,21.05,6.63,55
02/27/2006,161.5,3.85,13.05,12.57,225.05,21.06,6.63,85
02/24/2006,161.85,3.84,13.07,12.58,225.43,21.07,6.63,100
02/23/2006,162.24,3.82,13.08,12.6,225.84,21.07,6.63,100
02/22/2006,162.71,3.79,13.1,12.62,226.32,21.07,6.63,100
02/21/2006,161.97,3.83,13.08,12.6,225.93,21.07,6.63,100
02/20/2006,162.27,3.81,13.1,12.62,226.27,21.08,6.63,100
02/17/2006,161.57,3.84,13.08,12.6,225.76,21.08,6.63,100
02/16/2006,160.88,3.88,13.07,12.58,225.25,21.09,6.63,100
02/15/2006,161.59,3.84,13.09,12.6,225.95,21.09,6.63,100
02/14/2006,161.09,3.86,13.08,12.6,225.78,21.09,6.63,100
02/13/2006,161.4,3.85,13.1,12.61,226.12,21.1,6.63,100
02/10/2006,162.45,3.8,13.13,12.65,227.11,21.1,6.63,99
02/09/2006,161.27,3.85,13.1,12.61,226.19,21.11,6.63,97
02/08/2006,161.19,3.86,13.1,12.61,226.19,21.11,6.63,100
02/07/2006,161.56,3.83,13.12,12.63,226.76,21.11,6.63,100
02/06/2006,161.91,3.82,13.13,12.65,227.15,21.11,6.63,100
02/03/2006,161.01,3.86,13.11,12.62,226.47,21.12,6.63,43
02/02/2006,160.77,3.87,13.11,12.62,226.35,21.13,6.63,92
02/01/2006,161.09,3.85,13.14,12.65,227.34,21.16,6.62,76
01/31/2006,161.33,3.84,13.15,12.67,227.78,21.16,6.62,91
01/30/2006,161.14,3.85,13.15,12.67,227.71,21.16,6.62,100
01/27/2006,161.47,3.83,13.16,12.68,228.07,21.17,6.62,100
01/26/2006,161.74,3.82,13.18,12.69,228.38,21.17,6.62,100
01/25/2006,162.88,3.76,13.18,12.71,229.01,21.18,6.62,100
01/24/2006,163.48,3.73,13.21,12.73,229.78,21.18,6.62,100
01/23/2006,163.42,3.73,13.21,12.74,229.81,21.18,6.62,90
01/20/2006,164.19,3.69,13.23,12.76,230.56,21.19,6.62,9
01/19/2006,164.45,3.68,13.24,12.77,230.86,21.19,6.62,100
01/18/2006,165.81,3.62,13.28,12.82,232.08,21.2,6.62,0
01/17/2006,165.92,3.61,13.3,12.83,232.44,21.2,6.62,100
01/16/2006,165.85,3.61,13.3,12.83,232.46,21.2,6.62,100
01/13/2006,166.17,3.6,13.31,12.85,232.82,21.21,6.62,82
01/12/2006,166.13,3.6,13.31,12.85,232.87,21.21,6.62,100
01/11/2006,165.69,3.62,13.3,12.84,232.59,21.22,6.62,100
01/10/2006,165.74,3.61,13.28,12.82,232.36,21.22,6.62,100
01/09/2006,166.06,3.6,13.29,12.83,232.71,21.22,6.62,100
01/06/2006,165.31,3.63,13.28,12.81,232.14,21.23,6.62,100
01/05/2006,165.24,3.63,13.28,12.81,232.15,21.23,6.62,100
01/04/2006,164.64,3.66,13.26,12.8,231.72,21.23,6.62,51
01/03/2006,163.9,3.69,13.25,12.78,231.35,21.24,6.62,55
01/02/2006,164.17,3.68,13.25,12.78,231.26,21.22,6.62,50
12/30/2005,164.83,3.65,13.28,12.81,231.92,21.23,6.62,8
12/29/2005,164.48,3.67,13.13,12.67,229.11,21.23,6.62,94
12/28/2005,164.53,3.66,13.14,12.67,229.23,21.23,6.62,43
12/27/2005,163.71,3.7,13.13,12.66,228.76,21.23,6.62,70
12/23/2005,163.42,3.71,13.12,12.65,228.6,21.25,6.62,42
12/22/2005,163.11,3.73,13.12,12.64,228.42,21.25,6.62,100
12/21/2005,162.9,3.74,13.11,12.64,228.31,21.25,6.62,100
12/20/2005,163.18,3.72,13.13,12.66,228.89,21.25,6.62,100
12/19/2005,163.31,3.71,13.14,12.67,229.08,21.26,6.62,100
12/16/2005,163.31,3.71,13.14,12.67,229.16,21.27,6.62,100
12/15/2005,162.59,3.75,13.13,12.65,228.6,21.27,6.62,100
12/14/2005,162.47,3.75,13.13,12.65,228.57,21.27,6.62,66
12/13/2005,161.84,3.78,13.12,12.64,228.26,21.27,6.62,100
12/12/2005,161.34,3.8,13.11,12.63,227.91,21.28,6.62,100
12/09/2005,161.1,3.81,13.1,12.62,227.78,21.28,6.62,100
12/08/2005,161.77,3.78,13.13,12.65,228.44,21.29,6.62,57
12/07/2005,161.81,3.78,13.13,12.65,228.56,21.29,6.62,100
12/06/2005,161.39,3.8,13.13,12.65,228.44,21.29,6.62,77
12/05/2005,161.03,3.81,13.12,12.64,228.21,21.3,6.62,79
12/02/2005,160.97,3.81,13.12,12.64,228.23,21.3,6.62,100
12/01/2005,161.51,3.79,13.14,12.66,228.7,21.3,6.62,86
11/30/2005,160.33,3.84,13.11,12.63,227.74,21.3,6.62,0
11/29/2005,160.89,3.81,13.14,12.65,228.48,21.3,6.62,89
11/28/2005,160.71,3.82,13.13,12.65,228.41,21.3,6.62,100
11/25/2005,160.9,3.81,13.14,12.66,228.65,21.31,6.62,100
11/24/2005,160.98,3.81,13.15,12.66,228.79,21.31,6.62,26
11/23/2005,159.94,3.86,13.12,12.63,227.98,21.32,6.62,100
11/22/2005,159.45,3.88,13.12,12.63,227.8,21.32,6.62,88
11/21/2005,158.85,3.91,13.11,12.61,227.36,21.32,6.62,100
11/18/2005,158.74,3.91,13.1,12.61,227.3,21.33,6.62,47
11/17/2005,159.6,3.87,13.13,12.64,228.19,21.33,6.62,100
11/16/2005,159.97,3.85,13.15,12.66,228.59,21.34,6.62,99
11/15/2005,158.31,3.93,13.11,12.61,227.37,21.34,6.62,100
11/14/2005,159.13,3.89,13.14,12.64,228.21,21.34,6.62,100
11/11/2005,158.92,3.9,13.13,12.64,228.1,21.35,6.62,100
11/10/2005,158.53,3.92,13.13,12.63,227.84,21.35,6.62,100
11/09/2005,158.97,3.89,13.14,12.65,228.31,21.36,6.62,100
11/08/2005,159.54,3.86,13.17,12.68,229.06,21.36,6.62,100
11/07/2005,159,3.89,13.15,12.66,228.65,21.36,6.62,100
11/04/2005,159.3,3.87,13.17,12.67,229,21.37,6.62,100
11/03/2005,159.48,3.86,13.17,12.68,229.25,21.37,6.62,100
11/02/2005,159.33,3.87,13.17,12.68,229.2,21.37,6.62,100
11/01/2005,160.27,3.82,13.2,12.72,230.01,21.36,6.62,41
10/31/2005,160.16,3.83,13.2,12.72,230,21.37,6.62,56
10/28/2005,160.13,3.83,13.2,12.72,230.04,21.37,6.62,100
10/27/2005,160.11,3.83,13.21,12.72,230.09,21.38,6.62,100
10/26/2005,160.24,3.82,13.11,12.63,228.6,21.38,6.62,100
10/25/2005,161.8,3.74,13.16,12.69,230.23,21.38,6.62,68
10/24/2005,163.01,3.68,13.2,12.73,231.39,21.39,6.62,100
10/21/2005,162.97,3.68,13.2,12.73,231.45,21.39,6.62,100
10/20/2005,161.34,3.76,13.16,12.68,230.07,21.4,6.62,100
10/19/2005,162.12,3.72,13.14,12.67,230.09,21.4,6.62,100
10/18/2005,161.6,3.74,13.12,12.65,229.72,21.4,6.62,100
10/17/2005,161.79,3.73,13.13,12.66,229.97,21.4,6.62,100
10/14/2005,161.9,3.73,13.14,12.66,230.15,21.41,6.62,100
10/13/2005,161.85,3.73,13.14,12.67,230.19,21.42,6.62,100
10/12/2005,163.22,3.66,13.18,12.71,231.51,21.42,6.62,100
10/11/2005,163.78,3.63,13.2,12.74,232.26,21.42,6.62,100
10/10/2005,164.08,3.62,13.22,12.75,232.61,21.42,6.62,100
10/07/2005,163.49,3.65,13.2,12.74,232.17,21.43,6.62,100
10/06/2005,163.47,3.65,13.21,12.74,232.23,21.43,6.62,92
10/05/2005,163.77,3.63,13.22,12.75,232.6,21.44,6.62,92
10/04/2005,163.56,3.64,13.22,12.76,232.65,21.44,6.62,73
10/03/2005,163.34,3.65,13.22,12.76,232.75,21.46,6.61,92
09/30/2005,164.24,3.6,13.25,12.79,233.63,21.46,6.61,8
09/29/2005,164,3.62,13.25,12.79,233.51,21.47,6.61,100
09/28/2005,163.89,3.62,13.25,12.79,233.48,21.47,6.61,100
09/27/2005,164,3.61,13.26,12.8,233.83,21.47,6.61,76
09/26/2005,163.8,3.62,13.26,12.8,233.73,21.47,6.61,90
09/23/2005,165.33,3.55,13.3,12.85,235.17,21.48,6.61,100
09/22/2005,165.64,3.53,13.31,12.86,235.51,21.49,6.61,81
09/21/2005,165.67,3.53,13.32,12.86,235.63,21.49,6.61,100
09/20/2005,164.46,3.59,13.29,12.83,234.8,21.49,6.61,100
09/19/2005,163.44,3.63,13.27,12.8,233.98,21.49,6.61,100
09/16/2005,163.08,3.65,13.26,12.8,233.74,21.5,6.61,100
09/15/2005,163.52,3.63,13.28,12.81,234.23,21.5,6.61,100
09/14/2005,164.05,3.6,13.29,12.83,234.68,21.51,6.61,100
09/13/2005,163.27,3.64,13.28,12.81,234.24,21.51,6.61,100
09/12/2005,163.34,3.63,13.29,12.82,234.38,21.51,6.61,56
09/09/2005,164.91,3.56,13.33,12.87,235.87,21.52,6.61,100
09/08/2005,164.42,3.58,13.32,12.86,235.53,21.52,6.61,100
09/07/2005,164.15,3.59,13.32,12.86,235.37,21.53,6.61,100
09/06/2005,164.23,3.59,13.33,12.87,235.71,21.53,6.61,83
09/05/2005,164.58,3.57,13.34,12.88,236.09,21.53,6.61,100
09/02/2005,164.23,3.58,13.34,12.87,235.87,21.54,6.61,100
09/01/2005,163.97,3.6,13.32,12.86,235.42,21.53,6.63,20
08/31/2005,163.27,3.63,13.31,12.84,234.9,21.54,6.63,0
08/30/2005,162.42,3.67,13.29,12.82,234.4,21.54,6.63,52
08/29/2005,162.67,3.65,13.3,12.83,234.69,21.54,6.63,100
08/26/2005,162.77,3.65,13.31,12.84,234.87,21.55,6.63,99
08/25/2005,162.59,3.66,13.31,12.84,234.79,21.55,6.63,100
08/24/2005,162.25,3.67,13.3,12.83,234.58,21.56,6.63,64
08/23/2005,161.65,3.7,13.29,12.82,234.29,21.56,6.63,69
08/22/2005,161.12,3.72,13.28,12.8,233.88,21.56,6.63,100
08/19/2005,161.35,3.71,13.29,12.82,234.18,21.57,6.63,100
08/18/2005,161.07,3.72,13.29,12.81,234.02,21.57,6.63,89
08/17/2005,160.78,3.74,13.28,12.8,233.83,21.57,6.63,100
08/16/2005,160.33,3.76,13.28,12.8,233.67,21.58,6.63,100
08/15/2005,159.89,3.78,13.27,12.79,233.37,21.58,6.63,100
08/12/2005,159.27,3.81,13.26,12.77,232.89,21.59,6.63,82
08/11/2005,158.81,3.83,13.25,12.76,232.56,21.59,6.63,58
08/10/2005,158.85,3.83,13.25,12.76,232.67,21.59,6.63,100
08/09/2005,158.4,3.85,13.25,12.76,232.52,21.6,6.63,100
08/08/2005,157.96,3.87,13.24,12.75,232.19,21.6,6.63,100
08/05/2005,157.88,3.87,13.24,12.75,232.19,21.61,6.63,100
08/04/2005,158.85,3.82,13.27,12.78,233.17,21.61,6.63,100
08/03/2005,158.43,3.84,13.26,12.77,232.87,21.61,6.63,82
08/02/2005,158.42,3.84,13.27,12.78,233.11,21.62,6.63,45
08/01/2005,159.11,3.81,13.3,12.81,234.19,21.64,6.62,2
07/29/2005,160.18,3.75,13.34,12.85,235.26,21.65,6.62,86
07/28/2005,160,3.76,13.33,12.85,235.18,21.65,6.62,100
07/27/2005,160.16,3.75,13.34,12.86,235.41,21.65,6.62,92
07/26/2005,159.41,3.79,13.31,12.82,234.46,21.66,6.62,88
07/25/2005,159.91,3.76,13.32,12.84,234.99,21.66,6.62,90
07/22/2005,159.54,3.78,13.32,12.83,234.74,21.67,6.62,100
07/21/2005,158.63,3.82,13.29,12.8,233.98,21.67,6.62,100
07/20/2005,158.49,3.83,13.29,12.8,233.95,21.67,6.62,65
07/19/2005,158.62,3.82,13.31,12.82,234.32,21.67,6.62,100
07/18/2005,158.94,3.8,13.32,12.83,234.7,21.68,6.62,100
07/15/2005,158.03,3.85,13.29,12.8,233.94,21.69,6.62,100
07/14/2005,158.01,3.85,13.3,12.8,234.01,21.69,6.62,100
07/13/2005,158.89,3.8,13.33,12.84,234.91,21.69,6.62,100
07/12/2005,159.35,3.78,13.35,12.86,235.6,21.69,6.62,100
07/11/2005,159.67,3.76,13.35,12.87,235.79,21.7,6.62,100
07/08/2005,160.59,3.72,13.38,12.9,236.71,21.71,6.62,100
07/07/2005,159.81,3.75,13.36,12.88,236.08,21.71,6.62,13
07/06/2005,159.72,3.76,13.36,12.88,236.08,21.71,6.62,80
07/05/2005,159.66,3.76,13.37,12.88,236.29,21.71,6.62,100
07/04/2005,160.55,3.71,13.4,12.92,237.18,21.72,6.62,100
07/01/2005,161.29,3.68,13.4,12.93,237.15,21.66,6.58,100
06/30/2005,160.7,3.71,13.39,12.91,236.7,21.66,6.58,100
06/29/2005,161.17,3.68,13.4,12.93,237.2,21.67,6.58,100
06/28/2005,160.76,3.7,13.4,12.92,237.08,21.67,6.58,100
06/27/2005,161.98,3.64,13.44,12.97,238.28,21.67,6.58,100
06/24/2005,161.6,3.66,13.43,12.96,238.02,21.68,6.58,100
06/23/2005,160.98,3.69,13.42,12.94,237.53,21.68,6.58,100
06/22/2005,161.34,3.67,13.43,12.96,237.95,21.68,6.58,100
06/21/2005,159.67,3.75,13.39,12.91,236.68,21.69,6.58,100
06/20/2005,157.64,3.85,13.34,12.85,234.89,21.69,6.58,100
06/17/2005,158.02,3.83,13.35,12.86,235.34,21.7,6.58,100
06/16/2005,157.21,3.87,13.33,12.84,234.66,21.7,6.58,100
06/15/2005,157.84,3.83,13.36,12.86,235.31,21.7,6.58,100
06/14/2005,159.82,3.73,13.42,12.94,237.41,21.71,6.58,100
06/13/2005,160.15,3.72,13.43,12.95,237.79,21.71,6.58,100
06/10/2005,161.08,3.67,13.46,12.99,238.74,21.72,6.58,100
06/09/2005,161.13,3.67,13.47,12.99,238.86,21.72,6.58,0
06/08/2005,161.48,3.65,13.48,13,239.28,21.72,6.58,100
06/07/2005,160.73,3.69,13.47,12.99,238.85,21.73,6.58,100
06/06/2005,159.32,3.75,13.43,12.95,237.64,21.73,6.58,100
06/03/2005,159.92,3.72,13.45,12.97,238.26,21.74,6.58,82
06/02/2005,158.4,3.8,13.41,12.92,236.94,21.74,6.58,100
06/01/2005,157.73,3.83,13.38,12.88,235.76,21.72,6.61,1
05/31/2005,157.59,3.83,13.38,12.89,235.91,21.72,6.61,8
05/30/2005,156.23,3.9,13.35,12.85,234.71,21.72,6.61,100
05/27/2005,156.49,3.89,13.36,12.86,235.04,21.73,6.61,100
05/26/2005,157.11,3.85,13.38,12.88,235.72,21.74,6.61,100
05/25/2005,157.83,3.82,13.4,12.91,236.48,21.74,6.61,100
05/24/2005,157.99,3.81,13.42,12.92,236.91,21.74,6.61,100
05/23/2005,157.25,3.84,13.4,12.9,236.31,21.74,6.61,100
05/20/2005,156.81,3.87,13.39,12.89,235.97,21.75,6.61,100
05/19/2005,157.56,3.83,13.41,12.92,236.75,21.75,6.61,90
05/18/2005,157.63,3.82,13.42,12.93,236.9,21.76,6.61,100
05/17/2005,156.61,3.87,13.4,12.9,236.18,21.76,6.61,100
05/16/2005,156.97,3.85,13.41,12.92,236.6,21.76,6.61,100
05/13/2005,157.03,3.85,13.42,12.92,236.74,21.77,6.61,54
05/12/2005,156.34,3.88,13.4,12.9,236.18,21.77,6.61,100
05/11/2005,156.19,3.89,13.4,12.9,236.13,21.78,6.61,100
05/10/2005,155.51,3.92,13.39,12.89,235.73,21.78,6.61,100
05/09/2005,154.1,3.99,13.35,12.84,234.49,21.78,6.61,100
05/06/2005,153.79,4,13.35,12.83,234.28,21.79,6.61,100
05/05/2005,154.19,3.98,13.36,12.85,234.74,21.79,6.61,100
05/04/2005,154.15,3.98,13.36,12.85,234.81,21.8,6.61,53
05/03/2005,154.88,3.95,13.39,12.89,235.74,21.8,6.61,62
05/02/2005,154.57,3.96,13.39,12.88,235.74,21.82,6.62,5
04/29/2005,153.86,4,13.38,12.86,235.13,21.82,6.62,97
04/28/2005,154.41,3.97,13.39,12.88,235.74,21.83,6.62,100
04/27/2005,154.43,3.96,13.4,12.89,235.85,21.83,6.62,100
04/26/2005,153.87,3.99,13.28,12.77,233.67,21.83,6.62,100
04/25/2005,153.35,4.02,13.27,12.75,233.27,21.84,6.62,100
04/22/2005,153.05,4.03,13.26,12.75,233.06,21.84,6.62,100
04/21/2005,152.51,4.06,13.25,12.73,232.62,21.85,6.62,88
04/20/2005,152.92,4.03,13.26,12.75,233.1,21.85,6.62,100
04/19/2005,152.91,4.03,13.21,12.69,232.35,21.85,6.62,100
04/18/2005,152.61,4.05,13.2,12.69,232.14,21.85,6.62,100
04/15/2005,152.14,4.07,13.19,12.67,231.76,21.86,6.62,100
04/14/2005,151.7,4.09,13.18,12.66,231.42,21.87,6.62,100
04/13/2005,151.84,4.09,13.19,12.67,231.64,21.87,6.62,100
04/12/2005,151.42,4.11,13.18,12.66,231.49,21.87,6.62,100
04/11/2005,151.11,4.12,13.18,12.66,231.26,21.87,6.62,100
04/08/2005,150.67,4.14,13.17,12.64,230.91,21.88,6.62,100
04/07/2005,151.28,4.11,13.19,12.67,231.62,21.88,6.62,100
04/06/2005,151.14,4.12,13.19,12.67,231.59,21.89,6.62,100
04/05/2005,151.43,4.1,13.21,12.69,232.16,21.89,6.62,100
04/04/2005,151.18,4.11,13.2,12.68,231.99,21.89,6.62,100
04/01/2005,150.97,4.12,13.16,12.64,230.1,21.8,6.63,41
03/31/2005,150.65,4.13,13.15,12.63,229.89,21.81,6.63,100
03/30/2005,149.77,4.18,13.13,12.6,229.11,21.81,6.63,100
03/29/2005,149.61,4.18,13.13,12.6,229.21,21.81,6.63,100
03/24/2005,149.79,4.17,13.14,12.61,229.47,21.82,6.63,100
03/23/2005,149.35,4.2,13.13,12.6,229.12,21.83,6.63,100
03/22/2005,149.92,4.16,13.15,12.63,229.78,21.83,6.63,100
03/21/2005,149.09,4.2,13.11,12.58,228.8,21.83,6.63,100
03/18/2005,148.99,4.21,13.11,12.58,228.77,21.84,6.63,100
03/17/2005,149.83,4.16,13.14,12.62,229.7,21.84,6.63,99
03/16/2005,149.3,4.19,13.13,12.6,229.26,21.85,6.63,100
03/15/2005,148.76,4.22,13.12,12.59,228.96,21.85,6.63,100
03/14/2005,147.72,4.27,13.09,12.56,228,21.85,6.63,100
03/11/2005,147.7,4.27,13.09,12.56,228.06,21.86,6.63,100
03/10/2005,148.18,4.25,13.11,12.58,228.63,21.86,6.63,100
03/09/2005,148.1,4.25,13.11,12.58,228.64,21.87,6.63,100
03/08/2005,149.34,4.18,13.16,12.63,230.15,21.87,6.63,100
03/07/2005,149.99,4.14,13.19,12.66,230.88,21.87,6.63,100
03/04/2005,149.19,4.19,13.16,12.64,230.17,21.88,6.63,100
03/03/2005,148.14,4.24,13.14,12.6,229.19,21.88,6.63,100
03/02/2005,147.85,4.26,13.13,12.59,228.98,21.88,6.63,47
03/01/2005,149.02,4.19,13.17,12.64,230.24,21.9,6.67,100
02/28/2005,149.56,4.16,13.19,12.66,230.87,21.91,6.67,78
02/25/2005,149.13,4.18,13.18,12.65,230.53,21.91,6.67,100
02/24/2005,149.58,4.16,13.19,12.67,231.06,21.92,6.67,100
02/23/2005,150.07,4.13,13.21,12.69,231.63,21.92,6.67,100
02/22/2005,149.84,4.14,13.21,12.69,231.67,21.92,6.67,51
02/21/2005,150.16,4.12,13.23,12.7,232.08,21.93,6.67,100
02/18/2005,150.41,4.11,13.24,12.72,232.41,21.93,6.67,49
02/17/2005,152.08,4.02,13.29,12.78,234.14,21.94,6.67,100
02/16/2005,153.67,3.94,13.34,12.84,235.77,21.94,6.67,93
02/15/2005,153.68,3.94,13.35,12.85,236.04,21.94,6.67,100
02/14/2005,153.77,3.93,13.36,12.85,236.22,21.94,6.67,100
02/11/2005,154.32,3.9,13.38,12.88,236.83,21.95,6.67,100
02/10/2005,155.41,3.85,13.41,12.92,237.98,21.96,6.67,100
02/09/2005,155.29,3.85,13.41,12.92,237.96,21.96,6.67,100
02/08/2005,154.45,3.89,13.4,12.9,237.41,21.96,6.67,100
02/07/2005,154.67,3.88,13.41,12.91,237.7,21.96,6.67,100
02/04/2005,153.72,3.93,13.38,12.88,236.85,21.97,6.67,100
02/03/2005,152.6,3.98,13.35,12.84,235.86,21.97,6.67,100
02/02/2005,152.59,3.98,13.36,12.84,235.92,21.98,6.67,100
02/01/2005,152.48,3.99,13.34,12.83,235.18,21.94,6.69,48
01/31/2005,151.87,4.02,13.32,12.81,234.66,21.94,6.69,37
01/28/2005,151.7,4.03,13.32,12.81,234.58,21.95,6.69,100
01/27/2005,151.12,4.06,13.31,12.79,234.1,21.95,6.69,100
01/26/2005,151.52,4.04,13.32,12.81,234.57,21.95,6.69,100
01/25/2005,152.18,4,13.34,12.82,235.16,21.96,6.69,100
01/24/2005,151.26,4.05,13.31,12.79,234.33,21.96,6.69,100
01/21/2005,150.66,4.08,13.3,12.78,233.83,21.97,6.69,100
01/20/2005,150.91,4.06,13.31,12.79,234.17,21.97,6.69,100
01/19/2005,152.11,4,13.35,12.83,235.43,21.97,6.69,100
01/18/2005,150.87,4.06,13.32,12.8,234.46,21.98,6.69,100
01/17/2005,150.97,4.05,13.32,12.81,234.64,21.98,6.69,88
01/14/2005,150.34,4.09,13.31,12.79,234.09,21.99,6.69,100
01/13/2005,149.82,4.11,13.3,12.77,233.65,21.99,6.69,79
01/12/2005,149.09,4.15,13.28,12.75,233.01,21.99,6.69,100
01/11/2005,149.24,4.14,13.26,12.73,232.91,22,6.69,100
01/10/2005,149.27,4.14,13.26,12.74,233.03,22,6.69,100
01/07/2005,149.25,4.14,13.27,12.74,233.09,22.01,6.69,100
01/06/2005,148.39,4.18,13.24,12.71,232.31,22.01,6.69,100
01/05/2005,147.65,4.22,13.22,12.69,231.64,22.01,6.69,99
01/04/2005,147.93,4.2,13.24,12.71,232.17,22.01,6.69,100
01/03/2005,147.48,4.23,13.22,12.68,231.24,21.98,6.69,72
12/31/2004,147.02,4.25,13.21,12.67,230.86,21.99,6.69,0
12/30/2004,146.81,4.26,13.2,12.66,230.71,21.99,6.69,61
12/29/2004,147.05,4.25,13.21,12.68,231.05,22,6.69,68
12/28/2004,148.24,4.18,13.11,12.59,229.63,22,6.69,66
12/27/2004,148.3,4.18,13.12,12.59,229.83,22,6.69,65
12/24/2004,148.6,4.16,13.13,12.61,230.25,22.01,6.69,0
12/23/2004,148.56,4.16,13.13,12.61,230.28,22.01,6.69,45
12/22/2004,148.36,4.17,13.13,12.61,230.16,22.02,6.69,100
12/21/2004,148.32,4.17,13.14,12.61,230.31,22.02,6.69,100
12/20/2004,148.91,4.14,13.16,12.64,231.08,22.02,6.69,100
12/17/2004,148.51,4.16,13.15,12.63,230.75,22.03,6.69,100
12/16/2004,149.23,4.12,13.18,12.66,231.57,22.03,6.69,100
12/15/2004,149.45,4.11,13.19,12.67,231.87,22.04,6.69,100
12/14/2004,148.34,4.16,13.16,12.64,231,22.04,6.69,100
12/13/2004,148.06,4.18,13.16,12.63,230.8,22.04,6.69,100
12/10/2004,148.03,4.18,13.16,12.63,230.86,22.05,6.69,76
12/09/2004,147.45,4.21,13.14,12.61,230.34,22.05,6.69,100
12/08/2004,146.1,4.28,13.1,12.57,229.03,22.05,6.69,100
12/07/2004,145.94,4.28,13.11,12.57,229.12,22.06,6.69,100
12/06/2004,145.57,4.3,13.1,12.56,228.83,22.06,6.69,100
12/03/2004,144.77,4.35,13.08,12.53,228.06,22.07,6.69,65
12/02/2004,144.35,4.37,13.07,12.52,227.72,22.07,6.69,67
12/01/2004,144.68,4.35,13.07,12.53,227.88,22.06,6.7,64
11/30/2004,144.24,4.37,13.07,12.52,227.68,22.06,6.7,80
11/29/2004,143.87,4.39,13.06,12.51,227.37,22.06,6.7,100
11/26/2004,144.57,4.35,13.09,12.54,228.21,22.07,6.7,100
11/25/2004,144.34,4.36,13.08,12.54,228.04,22.07,6.7,100
11/24/2004,144.02,4.38,13.08,12.53,227.79,22.07,6.7,100
11/23/2004,143.89,4.38,13.08,12.53,227.92,22.08,6.7,100
11/22/2004,143.67,4.4,13.08,12.53,227.78,22.08,6.7,100
11/19/2004,143.31,4.41,13.07,12.52,227.49,22.09,6.7,100
11/18/2004,142.73,4.45,13.05,12.5,226.95,22.09,6.7,100
11/17/2004,143.39,4.41,13.08,12.53,227.75,22.09,6.7,84
11/16/2004,143.62,4.39,13.1,12.55,228.26,22.1,6.7,100
11/15/2004,143.28,4.41,13.09,12.54,227.97,22.1,6.7,100
11/12/2004,142.6,4.45,13.07,12.51,227.35,22.11,6.7,75
11/11/2004,142.1,4.47,13.06,12.5,226.89,22.11,6.7,100
11/10/2004,141.79,4.49,13.05,12.49,226.64,22.11,6.7,100
11/09/2004,141.36,4.51,13.04,12.48,226.44,22.12,6.7,100
11/08/2004,140.89,4.54,13.03,12.47,226.03,22.12,6.7,100
11/05/2004,140.78,4.54,13.03,12.46,225.98,22.13,6.7,64
11/04/2004,141.37,4.51,13.05,12.49,226.71,22.13,6.7,100
11/03/2004,140.5,4.56,13.03,12.46,225.86,22.13,6.7,100
11/02/2004,140.59,4.55,13.04,12.47,226.22,22.13,6.7,100
11/01/2004,140.66,4.54,13.04,12.47,225.93,22.11,6.7,96
10/29/2004,140.56,4.55,13.04,12.47,225.91,22.12,6.7,0
10/28/2004,140.24,4.57,13.03,12.46,225.65,22.12,6.7,100
10/27/2004,141.24,4.51,13.06,12.5,226.81,22.12,6.7,100
10/26/2004,141.05,4.52,12.94,12.38,224.63,22.13,6.7,96
10/25/2004,141.12,4.51,12.94,12.38,224.81,22.13,6.7,100
10/22/2004,140.52,4.54,12.92,12.36,224.24,22.14,6.7,100
10/21/2004,140.58,4.54,12.93,12.37,224.4,22.14,6.7,100
10/20/2004,140.38,4.55,12.93,12.36,224.26,22.14,6.7,100
10/19/2004,139.74,4.58,12.87,12.31,223.09,22.14,6.7,100
10/18/2004,140.13,4.56,12.87,12.31,223.41,22.15,6.7,97
10/15/2004,140.33,4.55,12.88,12.32,223.72,22.16,6.7,55
10/14/2004,140.16,4.56,12.88,12.32,223.62,22.16,6.7,100
10/13/2004,139.79,4.58,12.87,12.31,223.29,22.16,6.7,100
10/12/2004,139.91,4.57,12.89,12.32,223.69,22.16,6.7,100
10/11/2004,139.16,4.61,12.86,12.3,222.94,22.17,6.7,100
10/08/2004,139.45,4.59,12.88,12.31,223.36,22.18,6.7,99
10/07/2004,138.64,4.64,12.85,12.28,222.54,22.18,6.7,100
10/06/2004,138.9,4.62,12.86,12.29,222.92,22.18,6.7,100
10/05/2004,138.59,4.64,12.86,12.29,222.82,22.18,6.7,100
10/04/2004,138,4.67,12.84,12.27,222.25,22.19,6.7,100
10/01/2004,138.06,4.66,12.75,12.19,219.13,21.95,6.72,0
09/30/2004,138.33,4.64,12.77,12.2,219.52,21.96,6.72,0
09/29/2004,138.89,4.61,12.79,12.23,220.22,21.96,6.72,0
09/28/2004,139.56,4.57,12.82,12.26,221.22,21.96,6.72,0
09/27/2004,139.56,4.57,12.83,12.27,221.29,21.97,6.72,0
09/24/2004,139.05,4.59,12.81,12.25,220.83,21.97,6.72,0
09/23/2004,139.76,4.55,12.84,12.28,221.68,21.98,6.72,0
09/22/2004,138.66,4.62,12.81,12.24,220.55,21.98,6.72,0
09/21/2004,138.18,4.64,12.8,12.23,220.28,21.98,6.72,0
09/20/2004,138.28,4.63,12.81,12.24,220.48,21.98,6.72,0
09/17/2004,137.89,4.66,12.8,12.23,220.13,21.99,6.72,0
09/16/2004,137.49,4.68,12.78,12.21,219.77,22,6.72,0
09/15/2004,137.46,4.68,12.79,12.22,219.83,22,6.72,0
09/14/2004,137.32,4.68,12.79,12.22,219.93,22,6.72,0
09/13/2004,137.12,4.7,12.79,12.21,219.79,22,6.72,0
09/10/2004,137.41,4.68,12.8,12.23,220.2,22.01,6.72,0
09/09/2004,136.84,4.71,12.78,12.21,219.66,22.01,6.72,0
09/08/2004,135.95,4.76,12.76,12.18,218.74,22.02,6.72,0
09/07/2004,135.99,4.76,12.77,12.19,219.04,22.02,6.72,0
09/06/2004,135.92,4.76,12.77,12.19,219.04,22.02,6.72,0
09/03/2004,135.88,4.76,12.77,12.19,219.07,22.03,6.72,0
09/02/2004,136.83,4.7,12.81,12.23,220.22,22.03,6.72,0
09/01/2004,137.29,4.67,12.77,12.2,218.77,21.9,6.78,0
08/31/2004,136.75,4.7,12.76,12.18,218.43,21.9,6.78,0
08/30/2004,136.77,4.69,12.76,12.19,218.55,21.9,6.78,0
08/27/2004,136.51,4.71,12.75,12.18,218.33,21.91,6.78,0
08/26/2004,136.54,4.71,12.76,12.19,218.45,21.91,6.78,0
08/25/2004,136.12,4.73,12.75,12.17,218.07,21.92,6.78,0
08/24/2004,135.73,4.75,12.74,12.17,217.88,21.92,6.78,0
08/23/2004,135.83,4.74,12.75,12.17,218.09,21.92,6.78,0
08/20/2004,136.21,4.72,12.77,12.19,218.59,21.93,6.78,0
08/19/2004,136.11,4.72,12.77,12.19,218.57,21.93,6.78,0
08/18/2004,136.44,4.7,12.78,12.21,219.01,21.94,6.78,0
08/17/2004,136.14,4.72,12.78,12.21,218.93,21.94,6.78,0
08/16/2004,136.29,4.71,12.79,12.22,219.19,21.94,6.78,0
08/13/2004,136.53,4.69,12.8,12.23,219.53,21.95,6.78,0
08/12/2004,136.07,4.72,12.79,12.21,219.11,21.95,6.78,0
08/11/2004,135.97,4.73,12.79,12.21,219.08,21.95,6.78,0
08/10/2004,136.3,4.7,12.81,12.23,219.71,21.96,6.78,0
08/09/2004,136.12,4.71,12.81,12.23,219.6,21.96,6.78,0
08/06/2004,136.14,4.71,12.81,12.24,219.72,21.97,6.78,0
08/05/2004,135.23,4.76,12.78,12.2,218.78,21.97,6.78,0
08/04/2004,134.62,4.8,12.76,12.18,218.19,21.97,6.78,0
08/03/2004,134.47,4.81,12.77,12.18,218.28,21.98,6.78,0
08/02/2004,134.41,4.81,12.78,12.2,218.7,22,6.77,0
07/30/2004,134.01,4.83,12.77,12.18,218.34,22.01,6.77,0
07/29/2004,133.24,4.88,12.75,12.15,217.55,22.01,6.77,0
07/28/2004,132.78,4.9,12.73,12.14,217.12,22.01,6.77,0
07/27/2004,133.4,4.86,12.77,12.17,218.08,22.02,6.77,0
07/26/2004,133.46,4.86,12.75,12.16,217.84,22.02,6.77,0
07/23/2004,133.68,4.84,12.76,12.17,218.17,22.03,6.77,0
07/22/2004,133.19,4.87,12.75,12.16,217.68,22.03,6.77,0
07/21/2004,132.87,4.89,12.74,12.15,217.39,22.03,6.77,0
07/20/2004,133.25,4.86,12.76,12.17,218.07,22.04,6.77,0
07/19/2004,133.47,4.85,12.77,12.18,218.41,22.04,6.77,0
07/16/2004,133.43,4.85,12.78,12.19,218.45,22.05,6.77,0
07/15/2004,132.95,4.88,12.76,12.17,217.99,22.05,6.77,0
07/14/2004,132.97,4.88,12.77,12.17,218.11,22.05,6.77,0
07/13/2004,132.71,4.89,12.77,12.17,218.07,22.05,6.77,0
07/12/2004,133.32,4.85,12.79,12.2,218.85,22.06,6.77,0
07/09/2004,133.09,4.87,12.78,12.18,218.45,22.07,6.77,0
07/08/2004,133.17,4.86,12.78,12.19,218.64,22.07,6.77,0
07/07/2004,132.87,4.88,12.77,12.18,218.38,22.07,6.77,0
07/06/2004,132.96,4.87,12.79,12.19,218.74,22.07,6.77,0
07/05/2004,132.85,4.87,12.79,12.19,218.7,22.08,6.77,0
07/02/2004,132.98,4.86,12.8,12.2,218.93,22.09,6.77,0
07/01/2004,132.05,4.92,12.78,12.18,218.41,22.13,6.78,0
06/30/2004,131.91,4.93,12.77,12.17,218.35,22.13,6.78,0
06/29/2004,131.17,4.97,12.76,12.15,217.76,21.67,6.78,0
06/28/2004,131.53,4.95,12.77,12.17,218.25,21.67,6.78,0
06/25/2004,131.83,4.93,12.79,12.19,218.69,21.67,6.78,0
06/24/2004,131.97,4.92,12.8,12.2,218.93,21.67,6.78,0
06/23/2004,131.18,4.97,12.77,12.17,218.11,21.67,6.78,0
06/22/2004,131.44,4.95,12.79,12.19,218.66,21.67,6.78,0
06/21/2004,131.69,4.93,12.8,12.2,219.04,21.67,6.78,0
06/18/2004,131.56,4.94,12.8,12.2,218.98,21.67,6.78,0
06/17/2004,130.97,4.97,12.78,12.18,218.39,21.67,6.78,0
06/16/2004,131.23,4.96,12.8,12.19,218.77,21.67,6.78,0
06/15/2004,130.93,4.97,12.79,12.19,218.68,21.67,6.78,0
06/14/2004,130.5,5,12.78,12.17,218.27,21.67,6.78,0
06/11/2004,130.34,5.01,12.78,12.17,218.16,21.67,6.78,0
06/10/2004,130.43,5,12.79,12.18,218.35,21.67,6.78,0
06/09/2004,130.55,4.99,12.79,12.19,218.56,21.67,6.78,0
06/08/2004,130.4,5,12.8,12.19,218.64,21.67,6.78,0
06/07/2004,130.17,5.01,12.79,12.18,218.47,21.67,6.78,0
06/04/2004,129.9,5.03,12.79,12.17,218.22,21.67,6.78,0
06/03/2004,129.84,5.03,12.79,12.17,218.25,21.67,6.78,0
06/02/2004,130.13,5.01,12.8,12.19,218.65,21.67,6.78,0
06/01/2004,130.18,5,12.77,12.16,217.28,21.57,6.8,0
05/31/2004,130.31,4.99,12.78,12.17,217.52,21.57,6.8,0
05/28/2004,130.97,4.95,12.81,12.2,218.36,21.57,6.8,0
05/27/2004,130.97,4.95,12.81,12.21,218.43,21.57,6.8,0
05/26/2004,130.6,4.97,12.8,12.19,218.1,21.57,6.8,0
05/25/2004,130.3,4.99,12.8,12.19,218.02,21.57,6.8,0
05/24/2004,129.87,5.01,12.79,12.18,217.59,21.57,6.8,0
05/21/2004,130.41,4.98,12.81,12.2,218.3,21.57,6.8,0
05/20/2004,129.83,5.02,12.79,12.18,217.71,21.57,6.8,0
05/19/2004,129.55,5.03,12.78,12.17,217.47,21.57,6.8,0
05/18/2004,130.42,4.97,12.83,12.22,218.74,21.57,6.8,0
05/17/2004,130.62,4.96,12.84,12.23,219.07,21.57,6.8,0
05/14/2004,130.15,4.99,12.82,12.21,218.61,21.57,6.8,0
05/13/2004,129.55,5.03,12.8,12.19,218,21.57,6.8,0
05/12/2004,129.93,5,12.82,12.21,218.52,21.57,6.8,0
05/11/2004,130.14,4.98,12.84,12.23,219.02,21.57,6.8,0
05/10/2004,130.35,4.97,12.85,12.24,219.36,21.57,6.8,0
05/07/2004,130.43,4.96,12.86,12.25,219.54,21.57,6.8,0
05/06/2004,131.07,4.92,12.88,12.28,220.35,21.57,6.8,0
05/05/2004,131.84,4.87,12.92,12.32,221.32,21.57,6.8,0
05/04/2004,131.84,4.87,12.93,12.33,221.59,21.57,6.8,0
05/03/2004,131.63,4.88,12.93,12.33,221.87,21.58,6.78,0
04/30/2004,131.4,4.89,12.93,12.33,221.69,21.58,6.78,0
04/29/2004,131.57,4.88,12.94,12.34,221.96,21.58,6.78,0
04/28/2004,131.49,4.89,12.94,12.34,221.96,21.58,6.78,0
04/27/2004,131.64,4.87,12.84,12.24,220.43,21.58,6.78,0
04/26/2004,131.45,4.88,12.83,12.23,220.29,21.58,6.78,0
04/23/2004,131.51,4.88,12.84,12.24,220.44,21.71,6.78,0
04/22/2004,131.73,4.86,12.85,12.25,220.77,21.71,6.78,0
04/21/2004,131.37,4.89,12.84,12.24,220.44,21.71,6.78,0
04/20/2004,131.57,4.87,12.78,12.18,219.75,21.71,6.78,0
04/19/2004,132.24,4.83,12.8,12.22,220.61,21.71,6.78,0
04/16/2004,132.23,4.83,12.81,12.22,220.69,21.72,6.78,0
04/15/2004,131.51,4.87,12.78,12.19,219.93,21.72,6.78,0
04/14/2004,131.09,4.9,12.77,12.18,219.52,21.72,6.78,0
04/13/2004,131.45,4.87,12.79,12.2,220.19,21.72,6.78,0
04/08/2004,132.17,4.83,12.83,12.23,221.12,21.72,6.78,0
04/07/2004,132.38,4.81,12.84,12.25,221.44,21.72,6.78,0
04/06/2004,132.12,4.83,12.83,12.24,221.23,21.72,6.78,0
04/05/2004,131.75,4.84,12.83,12.24,221.24,21.72,6.78,0
04/02/2004,132.67,4.79,12.87,12.28,222.38,21.72,6.78,0
04/01/2004,133.41,4.74,12.87,12.29,222.51,21.69,6.83,0
03/31/2004,133.28,4.74,12.87,12.29,222.45,21.69,6.83,0
03/30/2004,133.26,4.74,12.88,12.3,222.67,21.69,6.83,0
03/29/2004,133.24,4.74,12.88,12.3,222.74,21.69,6.83,0
03/26/2004,134.41,4.67,12.93,12.35,224.18,21.72,6.83,0
03/25/2004,134.56,4.66,12.94,12.36,224.44,21.72,6.83,0
03/24/2004,134.63,4.66,12.94,12.37,224.6,21.72,6.83,0
03/23/2004,134.27,4.67,12.92,12.34,224.06,21.72,6.83,0
03/22/2004,134.56,4.66,12.93,12.36,224.49,21.72,6.83,0
03/19/2004,134.29,4.67,12.93,12.35,224.26,21.72,6.83,0
03/18/2004,134.15,4.68,12.93,12.35,224.19,21.72,6.83,0
03/17/2004,134.39,4.66,12.94,12.36,224.56,21.72,6.83,0
03/16/2004,133.97,4.69,12.93,12.35,224.33,21.72,6.83,0
03/15/2004,134.05,4.68,12.94,12.36,224.52,21.72,6.83,0
03/12/2004,134.06,4.68,12.94,12.37,224.63,21.72,6.83,0
03/11/2004,134.14,4.67,12.95,12.37,224.79,21.72,6.83,0
03/10/2004,133.86,4.69,12.94,12.36,224.56,21.72,6.83,0
03/09/2004,133.81,4.69,12.95,12.37,224.76,21.72,6.83,0
03/08/2004,133.61,4.7,12.95,12.37,224.61,21.72,6.83,0
03/05/2004,132.46,4.77,12.91,12.32,223.36,21.72,6.83,0
03/04/2004,131.16,4.85,12.86,12.27,221.94,21.72,6.83,0
03/03/2004,131.23,4.84,12.87,12.28,222.1,21.72,6.83,0
03/02/2004,131.76,4.81,12.9,12.31,222.97,21.72,6.83,0
03/01/2004,131.93,4.79,12.9,12.31,223.04,21.71,6.83,0
02/27/2004,131.45,4.82,12.89,12.29,222.54,21.71,6.83,0
02/26/2004,131.2,4.84,12.88,12.29,222.34,21.71,6.83,0
02/25/2004,131.05,4.85,12.88,12.28,222.25,21.71,6.83,0
02/24/2004,130.87,4.85,12.88,12.29,222.33,21.71,6.83,0
02/23/2004,130.67,4.87,12.88,12.28,222.15,21.71,6.83,0
02/20/2004,130.35,4.88,12.87,12.27,221.85,21.71,6.83,0
02/19/2004,130.22,4.89,12.87,12.27,221.8,21.71,6.83,0
02/18/2004,131.46,4.81,12.92,12.33,223.37,21.71,6.83,0
02/17/2004,131.15,4.83,12.92,12.32,223.26,21.71,6.83,0
02/16/2004,130.97,4.84,12.91,12.32,223.14,21.71,6.83,0
02/13/2004,131.3,4.82,12.93,12.34,223.61,21.71,6.83,0
02/12/2004,130.71,4.85,12.91,12.31,223.01,21.71,6.83,0
02/11/2004,130.37,4.87,12.9,12.3,222.7,21.71,6.83,0
02/10/2004,130.6,4.86,12.92,12.32,223.22,21.71,6.83,0
02/09/2004,130.54,4.86,12.92,12.32,223.25,21.71,6.83,0
02/06/2004,130.38,4.87,12.92,12.32,223.13,21.71,6.83,0
02/05/2004,130.03,4.89,12.91,12.31,222.81,21.71,6.83,0
02/04/2004,129.87,4.9,12.91,12.3,222.71,21.71,6.83,0
02/03/2004,129.62,4.91,12.91,12.3,222.67,21.71,6.83,0
02/02/2004,129.31,4.93,12.9,12.29,222.44,21.73,6.84,0
01/30/2004,129.05,4.95,12.89,12.28,222.2,21.75,6.84,0
01/29/2004,128.91,4.96,12.89,12.28,222.12,21.75,6.84,0
01/28/2004,130.03,4.88,12.94,12.33,223.54,21.75,6.84,0
01/27/2004,129.86,4.89,12.92,12.32,223.24,21.75,6.84,0
01/26/2004,129.93,4.89,12.93,12.32,223.4,21.75,6.84,0
01/23/2004,130.74,4.83,12.96,12.36,224.47,21.75,6.84,0
01/22/2004,130.09,4.87,12.94,12.34,223.78,21.75,6.84,0
01/21/2004,130.03,4.88,12.94,12.34,223.79,21.75,6.84,0
01/20/2004,129.84,4.88,12.94,12.34,223.83,21.75,6.84,0
01/19/2004,129.76,4.89,12.94,12.34,223.83,21.75,6.84,0
01/16/2004,130.52,4.84,12.98,12.38,224.82,21.75,6.84,0
01/15/2004,130.19,4.86,12.97,12.37,224.52,21.81,6.84,0
01/14/2004,129.78,4.88,12.95,12.35,224.11,21.81,6.84,0
01/13/2004,130.1,4.86,12.98,12.38,224.76,21.81,6.84,0
01/12/2004,130.06,4.86,12.98,12.38,224.8,21.81,6.84,0
01/09/2004,129.96,4.87,12.94,12.34,224.16,21.81,6.84,0
01/08/2004,129.05,4.92,12.91,12.3,223.14,21.81,6.84,0
01/07/2004,129.11,4.92,12.92,12.31,223.31,21.81,6.84,0
01/06/2004,128.72,4.94,12.91,12.3,223.1,21.81,6.84,0
01/05/2004,128.03,4.98,12.89,12.28,222.35,21.81,6.84,0
01/02/2004,129,4.92,12.93,12.32,223.6,22.02,6.84,0
12/31/2003,128.6,4.95,12.92,12.31,223.19,22.02,6.84,0
12/30/2003,128.19,4.97,12.9,12.29,222.79,22.02,6.84,0
12/29/2003,129.22,4.9,12.95,12.35,224.25,22.02,6.84,0
12/24/2003,129.32,4.89,12.81,12.21,221.66,22.02,6.84,0
12/23/2003,129.3,4.89,12.81,12.22,221.67,22.02,6.84,0
12/22/2003,129.15,4.9,12.81,12.21,221.62,22.02,6.84,0
12/19/2003,129.04,4.91,12.82,12.22,221.81,22.02,6.84,0
12/18/2003,128.91,4.91,12.82,12.22,221.87,22.02,6.84,0
12/17/2003,128.86,4.91,12.83,12.22,221.9,22.02,6.84,0
12/16/2003,127.96,4.97,12.8,12.19,221.04,22.02,6.84,0
12/15/2003,127.77,4.98,12.8,12.19,220.89,22.02,6.84,0
12/12/2003,127.72,4.98,12.8,12.19,220.96,22.02,6.84,0
12/11/2003,126.96,5.03,12.77,12.16,220.07,22.02,6.84,0
12/10/2003,127.31,5,12.79,12.18,220.59,22.02,6.84,0
12/09/2003,126.81,5.03,12.78,12.17,220.21,22.02,6.84,0
12/08/2003,127.26,5,12.8,12.19,220.87,22.02,6.84,0
12/05/2003,126.62,5.04,12.78,12.16,220.17,22.02,6.84,0
12/04/2003,126.11,5.08,12.76,12.14,219.61,22.02,6.84,0
12/03/2003,125.93,5.09,12.76,12.14,219.47,22.95,6.84,0
12/02/2003,125.99,5.08,12.77,12.15,219.82,22.95,6.84,0
12/01/2003,126.3,5.06,12.78,12.16,220.02,22.93,6.85,0
11/28/2003,126.66,5.03,12.8,12.18,220.56,22.93,6.85,0
11/27/2003,126.43,5.05,12.79,12.18,220.35,22.93,6.85,0
11/26/2003,126.38,5.05,12.79,12.18,220.37,22.93,6.85,0
11/25/2003,126.34,5.05,12.8,12.19,220.57,22.93,6.85,0
11/24/2003,126.6,5.03,12.81,12.2,220.98,22.93,6.85,0
11/21/2003,127.4,4.98,12.85,12.24,222.08,22.93,6.85,0
11/20/2003,126.88,5.01,12.83,12.22,221.52,22.93,6.85,0
11/19/2003,127.28,4.98,12.85,12.24,222.1,22.93,6.85,0
11/18/2003,126.87,5.01,12.85,12.23,221.85,22.93,6.85,0
11/17/2003,127.07,4.99,12.86,12.25,222.2,22.93,6.85,0
11/14/2003,126.49,5.03,12.84,12.22,221.56,22.93,6.85,0
11/13/2003,126.16,5.05,12.83,12.21,221.23,22.93,6.85,0
11/12/2003,125.69,5.08,12.81,12.19,220.74,22.93,6.85,0
11/11/2003,125.7,5.07,12.82,12.2,221.01,22.93,6.85,0
11/10/2003,125.66,5.08,12.83,12.21,221.04,22.93,6.85,0
11/07/2003,125.58,5.08,12.83,12.21,221.03,22.93,6.85,0
11/06/2003,126.01,5.05,12.85,12.23,221.65,22.93,6.85,0
11/05/2003,126.46,5.02,12.87,12.25,222.31,22.93,6.85,0
11/04/2003,127.01,4.98,12.9,12.29,223.25,22.93,6.85,0
11/03/2003,126.55,5.01,12.9,12.29,223.45,23.03,6.82,0
10/31/2003,126.69,5,12.91,12.3,223.73,23.03,6.82,0
10/30/2003,126.45,5.01,12.9,12.29,223.5,23.03,6.82,0
10/29/2003,126.62,5,12.91,12.3,223.8,23.03,6.82,0
10/28/2003,126.68,4.99,12.81,12.2,222.12,23.03,6.82,0
10/27/2003,126.62,5,12.81,12.2,222.12,23.03,6.82,0
10/24/2003,127.12,4.96,12.83,12.22,222.84,23.03,6.82,0
10/23/2003,127.22,4.96,12.84,12.23,223.06,23.03,6.82,0
10/22/2003,127.83,4.91,12.87,12.26,223.91,23.03,6.82,0
10/21/2003,127.04,4.96,12.79,12.18,222.18,23.03,6.82,0
10/20/2003,126.71,4.98,12.78,12.17,221.85,23.03,6.82,0
10/17/2003,126.53,4.99,12.77,12.16,221.71,23.03,6.82,0
10/16/2003,126.82,4.97,12.76,12.15,221.77,23.03,6.82,0
10/15/2003,126.18,5.01,12.74,12.13,221.03,23.03,6.82,0
10/14/2003,126.53,4.99,12.76,12.15,221.75,23.03,6.82,0
10/13/2003,126.68,4.98,12.77,12.16,222.02,23.03,6.82,0
10/10/2003,127.36,4.93,12.8,12.2,222.98,23.03,6.82,0
10/09/2003,126.87,4.96,12.78,12.18,222.43,23.03,6.82,0
10/08/2003,126.95,4.96,12.79,12.19,222.62,23.03,6.82,0
10/07/2003,127.42,4.92,12.82,12.22,223.49,23.03,6.82,0
10/06/2003,127.76,4.9,12.84,12.24,224.01,23.03,6.82,0
10/03/2003,127.64,4.91,12.84,12.24,223.9,23.04,6.82,0
10/02/2003,127.84,4.89,12.85,12.25,224.27,23.04,6.82,0
10/01/2003,129.3,4.79,12.66,12.08,215.72,22.31,6.88,0
09/30/2003,129.12,4.8,12.66,12.08,215.78,22.32,6.88,0
09/29/2003,128.43,4.84,12.64,12.06,215.04,22.32,6.88,0
09/26/2003,128.7,4.82,12.65,12.07,215.45,22.32,6.88,0
09/25/2003,128.22,4.85,12.64,12.05,214.97,22.32,6.88,0
09/24/2003,127.98,4.87,12.63,12.05,214.77,22.32,6.88,0
09/23/2003,128.16,4.85,12.65,12.06,215.24,22.32,6.88,0
09/22/2003,128.36,4.84,12.66,12.08,215.57,22.32,6.88,0
09/19/2003,127.87,4.87,12.64,12.06,215.07,22.32,6.88,0
09/18/2003,127.46,4.89,12.63,12.04,214.66,22.32,6.88,0
09/17/2003,126.88,4.93,12.61,12.02,214.02,22.32,6.88,0
09/16/2003,127.24,4.9,12.64,12.05,214.74,22.32,6.88,0
09/15/2003,127.34,4.9,12.64,12.05,214.96,22.32,6.88,0
09/12/2003,127.22,4.9,12.64,12.05,214.92,22.32,6.88,0
09/11/2003,126.68,4.94,12.62,12.03,214.32,22.32,6.88,0
09/10/2003,126.56,4.94,12.62,12.03,214.29,22.32,6.88,0
09/09/2003,126.38,4.95,12.63,12.03,214.32,22.32,6.88,0
09/08/2003,126.06,4.97,12.62,12.02,214.03,22.32,6.88,0
09/05/2003,126.12,4.97,12.62,12.03,214.2,22.32,6.88,0
09/04/2003,125.53,5.01,12.6,12,213.56,22.32,6.88,0
09/03/2003,125.51,5.01,12.61,12.01,213.61,22.32,6.88,0
09/02/2003,125.83,4.98,12.63,12.03,214.26,22.32,6.88,0
09/01/2003,127.46,4.87,12.7,12.11,216.32,22.3,6.88,0
08/29/2003,127.77,4.85,12.71,12.12,216.76,22.31,6.88,0
08/28/2003,127.66,4.86,12.71,12.12,216.73,22.31,6.88,0
08/27/2003,127.64,4.86,12.71,12.12,216.79,22.31,6.88,0
08/26/2003,127.67,4.86,12.72,12.14,217.08,22.31,6.88,0
08/25/2003,128.28,4.81,12.75,12.17,217.88,22.31,6.88,0
08/22/2003,127.84,4.84,12.74,12.15,217.45,22.31,6.88,0
08/21/2003,127.84,4.84,12.74,12.15,217.55,22.31,6.88,0
08/20/2003,128.37,4.81,12.77,12.18,218.25,22.31,6.88,0
08/19/2003,127.82,4.84,12.75,12.17,217.85,22.31,6.88,0
08/18/2003,127.7,4.84,12.75,12.16,217.78,22.31,6.88,0
08/15/2003,127.63,4.85,12.75,12.16,217.81,22.31,6.88,0
08/14/2003,127.24,4.87,12.74,12.15,217.4,22.31,6.88,0
08/13/2003,127.82,4.83,12.77,12.18,218.17,22.31,6.88,0
08/12/2003,128.35,4.8,12.8,12.21,219.06,22.31,6.88,0
08/11/2003,128.21,4.8,12.8,12.21,218.98,22.31,6.88,0
08/08/2003,128.77,4.77,12.82,12.24,219.73,22.31,6.88,0
08/07/2003,128.11,4.81,12.8,12.21,219.04,22.31,6.88,0
08/06/2003,127,4.88,12.76,12.17,217.79,22.31,6.88,0
08/05/2003,127.07,4.87,12.77,12.18,218.15,22.31,6.88,0
08/04/2003,126.95,4.88,12.77,12.18,218.08,22.31,6.88,0
08/01/2003,126.29,4.92,12.76,12.16,217.7,22.31,6.86,0
07/31/2003,126.33,4.92,12.76,12.16,217.8,22.31,6.86,0
07/30/2003,126.34,4.92,12.77,12.17,217.9,22.31,6.86,0
07/29/2003,126.91,4.87,12.8,12.2,218.84,22.31,6.86,0
07/28/2003,126.79,4.88,12.8,12.2,218.79,22.31,6.86,0
07/25/2003,128.02,4.8,12.85,12.26,220.35,22.32,6.86,0
07/24/2003,127.49,4.83,12.81,12.22,219.45,22.32,6.86,0
07/23/2003,128.14,4.79,12.84,12.26,220.32,22.32,6.86,0
07/22/2003,127.45,4.83,12.83,12.24,219.74,22.32,6.86,0
07/21/2003,127.09,4.85,12.82,12.22,219.38,22.32,6.86,0
07/18/2003,127.22,4.85,12.82,12.23,219.62,22.32,6.86,0
07/17/2003,126.77,4.87,12.81,12.21,219.16,22.32,6.86,0
07/16/2003,127.34,4.84,12.84,12.24,219.96,22.32,6.86,0
07/15/2003,128.35,4.77,12.88,12.3,221.42,22.32,6.86,0
07/14/2003,129.55,4.69,12.93,12.35,222.94,22.32,6.86,0
07/11/2003,128.9,4.73,12.91,12.33,222.25,22.32,6.86,0
07/10/2003,129.01,4.72,12.92,12.34,222.46,22.32,6.86,0
07/09/2003,128.69,4.74,12.9,12.31,221.93,22.32,6.86,0
07/08/2003,128.4,4.76,12.9,12.31,221.83,22.32,6.86,0
07/07/2003,128.18,4.77,12.89,12.3,221.66,22.32,6.86,0
07/04/2003,128.69,4.74,12.91,12.33,222.35,22.32,6.86,0
07/03/2003,129,4.72,12.93,12.35,222.82,22.32,6.86,0
07/02/2003,129.01,4.71,12.93,12.35,222.92,22.32,6.86,0
07/01/2003,129.8,4.66,12.97,12.4,224.11,22.32,6.86,0
06/30/2003,129.36,4.68,12.97,12.39,223.95,22.4,6.85,0
06/27/2003,129.92,4.65,12.99,12.42,224.71,22.4,6.85,0
06/26/2003,130.44,4.62,13.02,12.44,225.42,22.4,6.85,0
06/25/2003,132.55,4.49,13.1,12.53,227.94,22.4,6.85,0
06/24/2003,131.17,4.57,13.06,12.49,226.6,22.4,6.85,0
06/23/2003,131.27,4.56,13.06,12.49,226.81,22.4,6.85,0
06/20/2003,131.43,4.55,13.07,12.5,227.08,22.4,6.85,0
06/19/2003,131.17,4.56,13.07,12.5,226.87,22.4,6.85,0
06/18/2003,132.1,4.51,13.1,12.54,228.05,22.4,6.85,0
06/17/2003,133.45,4.43,13.16,12.6,229.8,22.4,6.85,0
06/16/2003,135.33,4.31,13.23,12.69,232.09,22.4,6.85,0
06/13/2003,134.1,4.37,13.2,12.65,231.07,22.4,6.85,0
06/12/2003,133.03,4.44,13.16,12.6,229.75,22.4,6.85,0
06/11/2003,133.17,4.43,13.16,12.61,229.88,22.4,6.85,0
06/10/2003,132.56,4.47,13.15,12.59,229.51,22.4,6.85,0
06/09/2003,132.48,4.47,13.16,12.59,229.55,22.4,6.85,0
06/06/2003,131.48,4.54,13.12,12.55,228.21,22.4,6.85,0
06/05/2003,131.9,4.49,13.15,12.58,229.24,22.4,6.85,0
06/04/2003,131.62,4.52,13.13,12.56,228.72,22.4,6.85,0
06/03/2003,131.28,4.54,13.13,12.56,228.61,22.4,6.85,0
06/02/2003,130.45,4.59,13.09,12.52,227.35,22.34,6.86,0
05/30/2003,131.59,4.53,13.13,12.57,228.65,22.35,6.86,0
05/29/2003,130.51,4.56,13.12,12.54,228.02,22.35,6.86,0
05/28/2003,131.09,4.55,13.13,12.56,228.37,22.35,6.86,0
05/27/2003,133.76,4.38,13.24,12.68,231.88,22.35,6.86,0
05/26/2003,132.85,4.44,13.21,12.64,230.82,22.35,6.86,0
05/23/2003,132.61,4.45,13.2,12.64,230.64,22.35,6.86,0
05/22/2003,131.8,4.5,13.18,12.61,229.8,22.35,6.86,0
05/21/2003,131.28,4.52,13.16,12.59,229.42,22.35,6.86,0
05/20/2003,130.74,4.56,13.15,12.58,228.95,22.35,6.86,0
05/19/2003,130.59,4.56,13.15,12.58,228.91,22.35,6.86,0
05/16/2003,129.63,4.62,13.11,12.54,227.75,22.35,6.86,0
05/15/2003,128.49,4.69,13.08,12.49,226.5,22.35,6.86,0
05/14/2003,127.75,4.74,13.05,12.46,225.7,22.35,6.86,0
05/13/2003,127.25,4.77,13.04,12.45,225.33,22.35,6.86,0
05/12/2003,127.76,4.73,13.07,12.48,226.07,22.35,6.86,0
05/09/2003,127.35,4.76,13.05,12.46,225.63,22.35,6.86,0
05/08/2003,127.24,4.77,13.05,12.46,225.6,22.35,6.86,0
05/07/2003,126.98,4.78,13.05,12.45,225.41,22.35,6.86,0
05/06/2003,125.67,4.89,12.99,12.38,223.55,22.35,6.86,0
05/05/2003,125.32,0,0,0,0,0,0,0
04/30/2003,125.04,0,0,0,0,0,0,0
04/29/2003,124.94,0,0,0,0,0,0,0
04/28/2003,125.79,0,0,0,0,0,0,0
04/25/2003,125.52,0,0,0,0,0,0,0
04/24/2003,125.37,0,0,0,0,0,0,0
04/23/2003,124.89,0,0,0,0,0,0,0
04/22/2003,125.65,0,0,0,0,0,0,0
04/17/2003,125.57,0,0,0,0,0,0,0
04/16/2003,124.89,0,0,0,0,0,0,0
04/15/2003,124.55,0,0,0,0,0,0,0
04/14/2003,124.45,0,0,0,0,0,0,0
04/11/2003,124.16,0,0,0,0,0,0,0
04/10/2003,125.01,0,0,0,0,0,0,0
04/09/2003,124.16,0,0,0,0,0,0,0
04/08/2003,124.07,0,0,0,0,0,0,0
04/07/2003,123.42,0,0,0,0,0,0,0
04/04/2003,124.24,0,0,0,0,0,0,0
04/03/2003,123.73,0,0,0,0,0,0,0
04/02/2003,125.06,0,0,0,0,0,0,0
04/01/2003,124.9,0,0,0,0,0,0,0
03/31/2003,125.21,0,0,0,0,0,0,0
03/28/2003,124.61,0,0,0,0,0,0,0
03/27/2003,123.99,0,0,0,0,0,0,0
03/26/2003,123.38,0,0,0,0,0,0,0
03/25/2003,124.24,0,0,0,0,0,0,0
03/24/2003,123.9,0,0,0,0,0,0,0
03/21/2003,123.55,0,0,0,0,0,0,0
03/20/2003,124.29,0,0,0,0,0,0,0
03/19/2003,123.96,0,0,0,0,0,0,0
03/18/2003,125.05,0,0,0,0,0,0,0
03/17/2003,124.82,0,0,0,0,0,0,0
03/14/2003,126.12,0,0,0,0,0,0,0
03/13/2003,127.15,0,0,0,0,0,0,0
03/12/2003,128.54,0,0,0,0,0,0,0
03/11/2003,128.64,0,0,0,0,0,0,0
03/10/2003,128.71,0,0,0,0,0,0,0
03/07/2003,128.29,0,0,0,0,0,0,0
03/06/2003,127.36,0,0,0,0,0,0,0
03/05/2003,127.4,0,0,0,0,0,0,0
03/04/2003,126.99,0,0,0,0,0,0,0
03/03/2003,126.75,0,0,0,0,0,0,0
02/28/2003,126.7,0,0,0,0,0,0,0
02/27/2003,127.08,0,0,0,0,0,0,0
02/26/2003,126.72,0,0,0,0,0,0,0
02/25/2003,127.13,0,0,0,0,0,0,0
02/24/2003,127.16,0,0,0,0,0,0,0
02/21/2003,127.15,0,0,0,0,0,0,0
02/20/2003,127.05,0,0,0,0,0,0,0
02/19/2003,126.94,0,0,0,0,0,0,0
02/18/2003,126.22,0,0,0,0,0,0,0
02/17/2003,126.23,0,0,0,0,0,0,0
02/14/2003,126.02,0,0,0,0,0,0,0
02/13/2003,126.34,0,0,0,0,0,0,0
02/12/2003,126.2,0,0,0,0,0,0,0
02/11/2003,125.46,0,0,0,0,0,0,0
02/10/2003,125.77,0,0,0,0,0,0,0
02/07/2003,126.13,0,0,0,0,0,0,0
02/06/2003,125.98,0,0,0,0,0,0,0
02/05/2003,126.15,0,0,0,0,0,0,0
02/04/2003,126.31,0,0,0,0,0,0,0
02/03/2003,125.6,0,0,0,0,0,0,0
01/31/2003,126.23,0,0,0,0,0,0,0
01/30/2003,125.93,0,0,0,0,0,0,0
01/29/2003,126.66,0,0,0,0,0,0,0
01/28/2003,126.47,0,0,0,0,0,0,0
01/27/2003,126.81,0,0,0,0,0,0,0
01/24/2003,126.61,0,0,0,0,0,0,0
01/23/2003,125.27,0,0,0,0,0,0,0
01/22/2003,125.2,0,0,0,0,0,0,0
01/21/2003,124.69,0,0,0,0,0,0,0
01/20/2003,124.21,0,0,0,0,0,0,0
01/17/2003,123.76,0,0,0,0,0,0,0
01/16/2003,122.7,0,0,0,0,0,0,0
01/15/2003,123.1,0,0,0,0,0,0,0
01/14/2003,123.26,0,0,0,0,0,0,0
01/13/2003,122.69,0,0,0,0,0,0,0
01/10/2003,123.07,0,0,0,0,0,0,0
01/09/2003,122.77,0,0,0,0,0,0,0
01/08/2003,122.59,0,0,0,0,0,0,0
01/07/2003,121.46,0,0,0,0,0,0,0
01/06/2003,121.28,0,0,0,0,0,0,0
01/03/2003,121.28,0,0,0,0,0,0,0
01/02/2003,121.67,0,0,0,0,0,0,0
12/31/2002,123.14,0,0,0,0,0,0,0