Date,Index,Yield,Duration,ModDuration,Convexity,Maturity,CouponRate,QL
12/01/2008,168.46,4.55,12.76,12.2,210.85,20.55,5.79,84
11/28/2008,168.57,4.55,12.77,12.21,211.04,20.55,5.79,52
11/27/2008,168.44,4.55,12.77,12.21,211.07,20.56,5.79,84
11/26/2008,168.06,4.57,12.76,12.2,210.84,20.56,5.79,84
11/25/2008,165.92,4.67,12.72,12.15,209.43,20.56,5.79,88
11/24/2008,165.64,4.68,12.71,12.14,209.27,20.57,5.79,80
11/21/2008,165.94,4.67,12.72,12.16,209.6,20.57,5.79,0
11/20/2008,164.33,4.74,12.69,12.11,208.42,20.58,5.79,84
11/19/2008,162.2,4.85,12.63,12.05,206.82,20.58,5.79,84
11/18/2008,160.86,4.92,12.61,12.02,206,20.58,5.79,77
11/17/2008,160.41,4.94,12.6,12.01,205.72,20.58,5.79,81
11/14/2008,159.46,4.99,12.58,11.98,205.04,20.59,5.79,77
11/13/2008,160.12,4.95,12.6,12,205.62,20.6,5.79,67
11/12/2008,161.01,4.9,12.63,12.04,206.51,20.6,5.79,71
11/11/2008,160.83,4.91,12.63,12.04,206.61,20.6,5.79,13
11/10/2008,161.18,4.89,12.65,12.06,207,20.6,5.79,45
11/07/2008,160.19,4.94,12.62,12.03,206.27,20.61,5.79,49
11/06/2008,158.29,5.04,12.57,11.97,204.8,20.61,5.79,7
11/05/2008,160.29,4.93,12.63,12.04,206.6,20.62,5.79,77
11/04/2008,158.59,5.02,12.6,12,205.45,20.62,5.79,57
11/03/2008,157.41,5.09,12.41,11.81,199.91,20.33,5.96,12
10/31/2008,160.63,4.92,12.5,11.91,202.6,20.34,5.96,13
10/30/2008,159.66,4.97,12.48,11.89,201.93,20.35,5.96,11
10/29/2008,161.88,4.85,12.54,11.96,203.7,20.35,5.96,35
10/28/2008,161.23,4.88,12.41,11.83,201.57,20.35,5.96,83
10/27/2008,162.83,4.79,12.46,11.89,202.93,20.35,5.96,100
10/24/2008,164.18,4.72,12.5,11.93,204.08,20.36,5.96,73
10/23/2008,161.65,4.85,12.43,11.86,202.12,20.36,5.96,87
10/22/2008,160.87,4.89,12.41,11.83,201.55,20.37,5.96,100
10/21/2008,159.64,4.96,12.32,11.74,199.61,20.37,5.96,100
10/20/2008,158.88,5,12.3,11.72,199.07,20.37,5.96,100
10/17/2008,158.04,5.04,12.28,11.69,198.45,20.38,5.96,96
10/16/2008,157.11,5.09,12.26,11.67,197.73,20.38,5.96,61
10/15/2008,158.95,4.99,12.32,11.73,199.38,20.39,5.96,95
10/14/2008,159.15,4.98,12.33,11.75,199.82,20.39,5.96,89
10/13/2008,157.97,5.04,12.3,11.71,198.92,20.39,5.96,90
10/10/2008,164.46,4.7,12.48,11.92,204.35,20.4,5.96,86
10/09/2008,162.73,4.78,12.44,11.87,203.01,20.4,5.96,72
10/08/2008,168.16,4.51,12.59,12.04,207.43,20.41,5.96,61
10/07/2008,165.99,4.61,12.54,11.99,205.95,20.41,5.96,91
10/06/2008,164.54,4.69,12.5,11.95,204.87,20.41,5.96,56
10/03/2008,162.46,4.79,12.45,11.88,203.26,20.42,5.96,93
10/02/2008,159.28,4.96,12.37,11.78,200.74,20.42,5.96,100
10/01/2008,159.54,4.93,12.32,11.74,198.89,20.23,5.9,58
09/30/2008,158.29,5,12.3,11.71,198.08,20.23,5.9,93
09/29/2008,157.14,5.06,12.27,11.68,197.21,20.23,5.9,0
09/26/2008,156.79,5.08,12.26,11.67,197.01,20.24,5.9,100
09/25/2008,156.42,5.09,12.26,11.66,196.8,20.24,5.9,100
09/24/2008,155.91,5.12,12.24,11.65,196.43,20.25,5.9,100
09/23/2008,154.87,5.18,12.22,11.62,195.79,20.25,5.9,100
09/22/2008,155.22,5.16,12.24,11.64,196.2,20.25,5.9,95
09/19/2008,156.24,5.1,12.27,11.67,197.13,20.26,5.9,92
09/18/2008,158.09,5,12.32,11.74,198.73,20.26,5.9,51
09/17/2008,159.25,4.93,12.36,11.78,199.79,20.27,5.9,76
09/16/2008,158.7,4.96,12.35,11.77,199.54,20.27,5.9,18
09/15/2008,157.47,5.02,12.32,11.73,198.62,20.27,5.9,4
09/12/2008,158.31,4.98,12.35,11.77,199.4,20.28,5.9,100
09/11/2008,159.06,4.94,12.37,11.79,200.08,20.28,5.9,100
09/10/2008,159.77,4.9,12.4,11.82,200.77,20.29,5.9,100
09/09/2008,159.44,4.91,12.4,11.82,200.76,20.29,5.9,100
09/08/2008,159.27,4.92,12.4,11.82,200.7,20.29,5.9,100
09/05/2008,160.45,4.86,12.43,11.86,201.72,20.3,5.9,100
09/04/2008,159.08,4.93,12.4,11.82,200.69,20.3,5.9,38
09/03/2008,160.11,4.87,12.43,11.85,201.62,20.3,5.9,100
09/02/2008,159.12,4.92,12.41,11.83,201.08,20.31,5.9,82
09/01/2008,160.38,4.85,12.46,11.88,202.36,20.32,5.89,100
08/29/2008,160.35,4.85,12.46,11.88,202.42,20.33,5.89,100
08/28/2008,159.09,4.92,12.43,11.84,201.45,20.33,5.89,100
08/27/2008,159.46,4.9,12.44,11.86,201.81,20.34,5.89,100
08/26/2008,159.61,4.89,12.45,11.87,202.17,20.34,5.89,91
08/25/2008,158.93,4.92,12.44,11.86,201.71,20.34,5.89,100
08/22/2008,158.93,4.92,12.44,11.86,201.8,20.35,5.89,94
08/21/2008,159.17,4.91,12.45,11.87,202.06,20.35,5.89,94
08/20/2008,158.74,4.93,12.44,11.86,201.79,20.36,5.89,100
08/19/2008,159.4,4.89,12.47,11.89,202.57,20.36,5.89,36
08/18/2008,159.54,4.88,12.48,11.9,202.76,20.36,5.89,100
08/15/2008,158.73,4.92,12.46,11.87,202.19,20.37,5.89,100
08/14/2008,158.4,4.94,12.45,11.87,202,20.37,5.89,94
08/13/2008,158.03,4.96,12.45,11.86,201.78,20.38,5.89,100
08/12/2008,158.18,4.95,12.46,11.87,202.15,20.38,5.89,100
08/11/2008,157.73,4.97,12.45,11.86,201.85,20.38,5.89,100
08/08/2008,157.66,4.97,12.45,11.86,201.88,20.39,5.89,100
08/07/2008,157.75,4.97,12.46,11.87,202.08,20.39,5.89,100
08/06/2008,157.95,4.96,12.47,11.88,202.34,20.39,5.89,100
08/05/2008,157.36,4.98,12.46,11.87,202.1,20.4,5.89,100
08/04/2008,157.32,4.99,12.47,11.87,202.15,20.4,5.89,100
08/01/2008,157.09,5,12.44,11.85,201.3,20.34,5.88,100
07/31/2008,156.03,5.06,12.42,11.82,200.51,20.35,5.88,100
07/30/2008,155.56,5.08,12.41,11.81,200.19,20.35,5.88,100
07/29/2008,154.46,5.14,12.39,11.78,199.51,20.35,5.88,100
07/28/2008,153.87,5.17,12.35,11.74,198.7,20.35,5.88,97
07/25/2008,154.59,5.13,12.37,11.77,199.38,20.36,5.88,100
07/24/2008,153.68,5.18,12.32,11.72,198.19,20.37,5.88,100
07/23/2008,152.77,5.23,12.3,11.69,197.51,20.37,5.88,86
07/22/2008,153.37,5.19,12.33,11.72,198.26,20.37,5.88,100
07/21/2008,153.45,5.18,12.33,11.73,198.4,20.37,5.88,100
07/18/2008,154.79,5.11,12.37,11.77,199.6,20.38,5.88,100
07/17/2008,154.98,5.1,12.38,11.78,199.86,20.38,5.88,100
07/16/2008,155.27,5.08,12.39,11.8,200.15,20.39,5.88,100
07/15/2008,155.26,5.08,12.4,11.81,200.41,20.39,5.88,92
07/14/2008,154.36,5.12,12.38,11.78,199.73,20.39,5.88,92
07/11/2008,154.96,5.09,12.4,11.8,200.32,20.4,5.88,97
07/10/2008,155.43,5.06,12.42,11.82,200.79,20.4,5.88,100
07/09/2008,154.71,5.1,12.39,11.79,200.04,20.41,5.88,100
07/08/2008,154.44,5.11,12.39,11.79,200.04,20.41,5.88,100
07/07/2008,154.36,5.12,12.39,11.79,200.06,20.41,5.88,94
07/04/2008,152.83,5.2,12.35,11.74,198.83,20.42,5.88,76
07/03/2008,152.46,5.22,12.34,11.73,198.67,20.42,5.88,94
07/02/2008,151.93,5.25,12.33,11.72,198.27,20.43,5.88,95
07/01/2008,152.75,5.2,12.38,11.77,199.99,20.5,5.9,100
06/30/2008,153.25,5.17,12.38,11.77,200.14,20.5,5.9,100
06/27/2008,153.58,5.15,12.39,11.79,200.51,20.51,5.9,87
06/26/2008,153.77,5.14,12.4,11.8,200.78,20.51,5.9,100
06/25/2008,153.41,5.16,12.4,11.79,200.56,20.52,5.9,94
06/24/2008,153.85,5.13,12.42,11.81,201.2,20.52,5.9,100
06/23/2008,155.11,5.06,12.46,11.86,202.36,20.52,5.9,100
06/20/2008,154.64,5.09,12.45,11.85,202.07,20.53,5.9,94
06/19/2008,154.73,5.08,12.45,11.85,202.23,20.53,5.9,70
06/18/2008,154.1,5.11,12.44,11.83,201.74,20.54,5.9,100
06/17/2008,153.8,5.13,12.44,11.83,201.73,20.54,5.9,94
06/16/2008,153.3,5.15,12.43,11.82,201.38,20.54,5.9,100
06/13/2008,152.9,5.17,12.42,11.81,201.08,20.55,5.9,89
06/12/2008,152.53,5.19,12.41,11.8,200.83,20.55,5.9,94
06/11/2008,154.13,5.1,12.46,11.86,202.27,20.56,5.9,100
06/10/2008,154.92,5.06,12.49,11.89,203.22,20.56,5.9,100
06/09/2008,155.91,5,12.53,11.93,204.12,20.56,5.9,0
06/06/2008,155.07,5.05,12.5,11.9,203.43,20.57,5.9,37
06/05/2008,154.37,5.08,12.49,11.88,202.89,20.57,5.9,77
06/04/2008,155.4,5.03,12.52,11.92,203.84,20.57,5.9,100
06/03/2008,155.38,5.02,12.53,11.93,204.08,20.58,5.9,100
06/02/2008,155.68,5.01,12.55,11.95,204.71,20.61,5.91,100
05/30/2008,154.36,5.08,12.51,11.91,203.67,20.62,5.91,100
05/29/2008,154.65,5.06,12.53,11.92,203.99,20.62,5.91,100
05/28/2008,155.76,5,12.56,11.96,205.01,20.62,5.91,100
05/27/2008,156.7,4.95,12.6,12,206.06,20.62,5.91,100
05/26/2008,156.86,4.94,12.6,12.01,206.28,20.63,5.91,100
05/23/2008,157.01,4.93,12.61,12.02,206.48,20.64,5.91,100
05/22/2008,156.86,4.93,12.61,12.02,206.42,20.64,5.91,100
05/21/2008,156.96,4.93,12.62,12.02,206.6,20.64,5.91,100
05/20/2008,157.69,4.89,12.65,12.06,207.44,20.64,5.91,57
05/19/2008,158.24,4.86,12.66,12.08,207.98,20.65,5.91,100
05/16/2008,156.96,4.92,12.63,12.04,206.99,20.66,5.91,100
05/15/2008,156.1,4.97,12.61,12.01,206.34,20.66,5.91,0
05/14/2008,156.96,4.92,12.64,12.05,207.14,20.66,5.91,100
05/13/2008,159.73,4.77,12.72,12.14,209.69,20.66,5.91,100
05/12/2008,159.51,4.78,12.72,12.14,209.6,20.67,5.91,100
05/09/2008,159.88,4.76,12.73,12.16,210,20.67,5.91,100
05/08/2008,158.79,4.82,12.71,12.12,209.19,20.68,5.91,100
05/07/2008,157.92,4.86,12.69,12.1,208.55,20.68,5.91,100
05/06/2008,158.45,4.83,12.71,12.13,209.24,20.68,5.91,100
05/05/2008,158.08,4.85,12.71,12.12,209.01,20.69,5.91,100
05/02/2008,158.17,4.84,12.73,12.14,209.87,20.75,5.92,100
04/30/2008,157.37,4.88,12.71,12.12,209.28,20.76,5.92,100
04/29/2008,156.33,4.94,12.69,12.09,208.49,20.76,5.92,100
04/28/2008,155.78,4.96,12.68,12.08,208.28,20.76,5.92,100
04/25/2008,155.66,4.97,12.57,11.97,206.44,20.77,5.92,100
04/24/2008,157.28,4.88,12.61,12.03,207.9,20.77,5.92,100
04/23/2008,156.94,4.9,12.61,12.02,207.71,20.78,5.92,100
04/22/2008,156.6,4.91,12.61,12.02,207.66,20.78,5.92,100
04/21/2008,157.06,4.89,12.59,12,207.55,20.78,5.92,96
04/18/2008,156.71,4.9,12.58,11.99,207.33,20.79,5.92,100
04/17/2008,157.43,4.86,12.61,12.02,208.06,20.79,5.92,100
04/16/2008,158.99,4.78,12.65,12.08,209.49,20.79,5.92,100
04/15/2008,159.89,4.73,12.69,12.12,210.5,20.8,5.92,96
04/14/2008,160.24,4.71,12.7,12.13,210.86,20.8,5.92,100
04/11/2008,158.95,4.78,12.67,12.09,209.87,20.81,5.92,100
04/10/2008,159.22,4.76,12.68,12.1,210.19,20.81,5.92,100
04/09/2008,158.81,4.78,12.67,12.09,209.91,20.81,5.92,86
04/08/2008,159.18,4.76,12.69,12.12,210.46,20.82,5.92,0
04/07/2008,159.08,4.76,12.69,12.12,210.45,20.82,5.92,88
04/04/2008,158.96,4.77,12.69,12.12,210.43,20.83,5.92,96
04/03/2008,159.07,4.76,12.7,12.12,210.6,20.83,5.92,90
04/02/2008,159.25,4.75,12.71,12.13,210.81,20.83,5.92,91
04/01/2008,158.97,4.75,12.56,11.99,206.48,20.56,6.04,100
03/31/2008,158.44,4.78,12.55,11.98,206.12,20.57,6.04,97
03/28/2008,158.07,4.8,12.54,11.97,205.91,20.58,6.04,88
03/27/2008,158.7,4.76,12.56,11.99,206.48,20.58,6.04,53
03/26/2008,160.01,4.7,12.6,12.04,207.7,20.58,6.04,22
03/25/2008,160.88,4.65,12.63,12.07,208.64,20.58,6.04,83
03/20/2008,160.72,4.65,12.61,12.05,208.16,20.6,6.04,91
03/19/2008,159.22,4.73,12.57,12,206.91,20.6,6.04,34
03/18/2008,159.05,4.74,12.57,12,206.93,20.6,6.04,20
03/17/2008,159.36,4.72,12.59,12.02,207.59,20.61,6.04,0
03/14/2008,159.46,4.71,12.58,12.02,207.56,20.61,6.04,80
03/13/2008,160.33,4.67,12.61,12.05,208.37,20.62,6.04,96
03/12/2008,159.28,4.72,12.59,12.02,207.58,20.62,6.04,96
03/11/2008,159.23,4.72,12.59,12.03,207.76,20.62,6.04,40
03/10/2008,158.67,4.75,12.58,12.01,207.37,20.62,6.04,27
03/07/2008,158.62,4.75,12.58,12.01,207.42,20.63,6.04,4
03/06/2008,158.53,4.75,12.58,12.01,207.38,20.64,6.04,18
03/05/2008,159.33,4.71,12.61,12.04,208.16,20.64,6.04,76
03/04/2008,160,4.67,12.64,12.08,209.01,20.64,6.04,95
03/03/2008,160.7,4.63,12.69,12.13,210.7,20.73,6.07,96
02/29/2008,159.5,4.69,12.66,12.09,209.8,20.74,6.07,100
02/28/2008,157.57,4.8,12.61,12.03,208.25,20.74,6.07,100
02/27/2008,157.68,4.79,12.62,12.04,208.43,20.74,6.07,100
02/26/2008,157.42,4.8,12.62,12.04,208.46,20.75,6.07,100
02/25/2008,158.41,4.75,12.65,12.08,209.39,20.75,6.07,100
02/22/2008,159.45,4.69,12.68,12.11,210.36,20.76,6.07,100
02/21/2008,159,4.71,12.67,12.1,210.07,20.76,6.07,100
02/20/2008,158.73,4.73,12.67,12.1,209.91,20.76,6.07,100
02/19/2008,159.61,4.68,12.7,12.13,210.9,20.76,6.07,100
02/18/2008,159.38,4.69,12.7,12.13,210.79,20.77,6.07,100
02/15/2008,159.36,4.69,12.7,12.13,210.85,20.78,6.07,100
02/14/2008,159.59,4.68,12.71,12.14,211.12,20.78,6.07,100
02/13/2008,160.17,4.64,12.73,12.17,211.69,20.78,6.07,100
02/12/2008,161.52,4.57,12.78,12.22,213.07,20.78,6.07,98
02/11/2008,161.65,4.56,12.78,12.23,213.26,20.79,6.07,96
02/08/2008,160.75,4.61,12.76,12.2,212.57,20.79,6.07,100
02/07/2008,161.58,4.57,12.79,12.23,213.38,20.8,6.07,90
02/06/2008,162.36,4.53,12.81,12.26,214.1,20.8,6.07,100
02/05/2008,161.33,4.57,12.79,12.23,213.49,20.8,6.07,100
02/04/2008,161.02,4.59,12.79,12.23,213.31,20.81,6.07,100
02/01/2008,160.76,4.59,12.71,12.15,210.26,20.59,6.08,100
01/31/2008,159.66,4.64,12.68,12.12,209.43,20.59,6.08,100
01/30/2008,159.38,4.65,12.68,12.12,209.28,20.59,6.08,100
01/29/2008,159.72,4.63,12.7,12.14,209.81,20.6,6.08,100
01/28/2008,160.2,4.61,12.71,12.15,210.29,20.6,6.08,100
01/25/2008,158.5,4.7,12.64,12.08,208.47,20.61,6.08,100
01/24/2008,159.56,4.64,12.67,12.11,209.42,20.61,6.08,100
01/23/2008,160.39,4.6,12.7,12.14,210.19,20.61,6.08,100
01/22/2008,161.38,4.54,12.74,12.18,211.25,20.62,6.08,74
01/21/2008,160.73,4.57,12.72,12.17,210.81,20.62,6.08,100
01/18/2008,160.66,4.58,12.72,12.17,210.85,20.63,6.08,100
01/17/2008,160.34,4.59,12.72,12.16,210.68,20.63,6.08,100
01/16/2008,160.18,4.6,12.72,12.16,210.63,20.63,6.08,100
01/15/2008,159.51,4.63,12.71,12.15,210.33,20.64,6.08,100
01/14/2008,159.59,4.62,12.72,12.15,210.49,20.64,6.08,100
01/11/2008,158.08,4.7,12.68,12.11,209.32,20.65,6.08,100
01/10/2008,158.88,4.66,12.7,12.14,210.07,20.65,6.08,95
01/09/2008,158.88,4.66,12.69,12.12,209.84,20.65,6.08,100
01/08/2008,158.67,4.67,12.69,12.12,209.91,20.65,6.08,100
01/07/2008,158.75,4.66,12.7,12.13,210.07,20.66,6.08,100
01/04/2008,158.55,4.67,12.69,12.13,210,20.67,6.08,100
01/03/2008,157.9,4.7,12.68,12.11,209.55,20.67,6.08,91
01/02/2008,156.01,4.79,12.51,11.94,204.22,20.4,6.1,96
12/31/2007,156.43,4.76,12.54,11.97,204.81,20.4,6.1,0
12/28/2007,155.83,4.8,12.43,11.86,202.84,20.41,6.1,82
12/27/2007,156.32,4.77,12.45,11.88,203.33,20.42,6.1,69
12/24/2007,156.5,4.76,12.46,11.9,203.64,20.42,6.1,0
12/21/2007,157.3,4.71,12.49,11.93,204.56,20.43,6.1,96
12/20/2007,157.16,4.72,12.49,11.93,204.53,20.43,6.1,100
12/19/2007,157.59,4.69,12.51,11.95,205.12,20.44,6.1,100
12/18/2007,156.77,4.73,12.5,11.94,204.67,20.44,6.1,100
12/17/2007,156.65,4.74,12.5,11.94,204.65,20.44,6.1,100
12/14/2007,156.41,4.75,12.5,11.93,204.52,20.45,6.1,96
12/13/2007,155.97,4.77,12.49,11.92,204.23,20.45,6.1,96
12/12/2007,156.56,4.74,12.51,11.94,204.8,20.46,6.1,96
12/11/2007,156.37,4.75,12.51,11.95,204.9,20.46,6.1,96
12/10/2007,157.38,4.69,12.54,11.98,205.82,20.46,6.1,96
12/07/2007,158.03,4.66,12.56,12.01,206.43,20.47,6.1,96
12/06/2007,158.95,4.61,12.59,12.04,207.27,20.47,6.1,96
12/05/2007,159.01,4.6,12.6,12.04,207.41,20.48,6.1,100
12/04/2007,158.23,4.64,12.59,12.03,207.01,20.48,6.1,100
12/03/2007,157.26,4.69,12.56,12,206.31,20.48,6.1,100
11/30/2007,157.85,4.66,12.58,12.02,206.89,20.49,6.1,100
11/29/2007,157.7,4.67,12.58,12.02,206.85,20.49,6.1,100
11/28/2007,158.46,4.62,12.61,12.05,207.55,20.5,6.1,100
11/27/2007,159.15,4.59,12.64,12.08,208.37,20.5,6.1,100
11/26/2007,158.44,4.62,12.62,12.06,207.85,20.5,6.1,100
11/23/2007,158.52,4.62,12.62,12.07,208,20.51,6.1,100
11/22/2007,158.85,4.6,12.64,12.08,208.36,20.51,6.1,100
11/21/2007,159.36,4.57,12.65,12.1,208.87,20.52,6.1,47
11/20/2007,159.5,4.56,12.67,12.12,209.25,20.52,6.1,100
11/19/2007,158.86,4.59,12.65,12.1,208.79,20.52,6.1,100
11/16/2007,159.21,4.57,12.67,12.11,209.17,20.53,6.1,100
11/15/2007,158.63,4.6,12.65,12.1,208.78,20.53,6.1,100
11/14/2007,157.99,4.64,12.64,12.08,208.34,20.54,6.1,100
11/13/2007,159.11,4.57,12.68,12.13,209.51,20.54,6.1,96
11/12/2007,158.8,4.59,12.67,12.12,209.32,20.54,6.1,100
11/09/2007,158.59,4.6,12.67,12.12,209.24,20.55,6.1,100
11/08/2007,158.55,4.6,12.68,12.12,209.3,20.55,6.1,96
11/07/2007,158.71,4.59,12.68,12.13,209.52,20.56,6.1,100
11/06/2007,157.96,4.63,12.67,12.11,209.15,20.56,6.1,100
11/05/2007,158.9,4.58,12.7,12.15,210.01,20.56,6.1,100
11/02/2007,158.14,4.62,12.68,12.12,209.47,20.57,6.1,100
11/01/2007,156.26,4.71,12.64,12.07,208.23,20.59,6.1,100
10/31/2007,158.23,4.61,12.7,12.14,209.95,20.59,6.1,100
10/30/2007,158.16,4.61,12.71,12.15,210.14,20.6,6.1,100
10/29/2007,158.16,4.61,12.71,12.15,210.22,20.6,6.1,96
10/26/2007,158.64,4.58,12.61,12.06,208.86,20.61,6.1,96
10/25/2007,158.62,4.58,12.62,12.06,208.92,20.61,6.1,100
10/24/2007,158.36,4.59,12.61,12.06,208.78,20.61,6.1,100
10/23/2007,157.94,4.61,12.61,12.05,208.67,20.61,6.1,100
10/22/2007,158.07,4.6,12.62,12.06,208.86,20.62,6.1,0
10/19/2007,156.31,4.7,12.5,11.94,206.2,20.63,6.1,100
10/18/2007,155.16,4.76,12.47,11.9,205.28,20.63,6.1,100
10/17/2007,154.48,4.79,12.45,11.88,204.78,20.63,6.1,100
10/16/2007,154.41,4.79,12.46,11.89,204.97,20.63,6.1,96
10/15/2007,154.51,4.79,12.47,11.9,205.15,20.64,6.1,100
10/12/2007,155.38,4.74,12.5,11.93,205.99,20.64,6.1,100
10/11/2007,155.34,4.74,12.5,11.93,206.04,20.65,6.1,96
10/10/2007,156.12,4.7,12.52,11.96,206.8,20.65,6.1,100
10/09/2007,155.85,4.71,12.53,11.96,206.8,20.65,6.1,100
10/08/2007,155.51,4.73,12.52,11.96,206.59,20.66,6.1,100
10/05/2007,156.34,4.68,12.55,11.99,207.38,20.66,6.1,100
10/04/2007,155.48,4.73,12.53,11.96,206.72,20.67,6.1,100
10/03/2007,155.93,4.7,12.54,11.98,207.19,20.67,6.1,100
10/02/2007,154.97,4.75,12.52,11.96,206.6,20.67,6.1,100
10/01/2007,154.73,4.77,12.36,11.79,200.37,20.23,6.12,100
09/28/2007,154.86,4.76,12.36,11.8,200.56,20.24,6.12,100
09/27/2007,154.04,4.8,12.34,11.78,199.96,20.24,6.12,100
09/26/2007,154.48,4.78,12.36,11.79,200.39,20.24,6.12,100
09/25/2007,154.83,4.76,12.38,11.82,200.93,20.25,6.12,96
09/24/2007,153.97,4.8,12.36,11.79,200.28,20.25,6.12,96
09/21/2007,154.46,4.77,12.37,11.81,200.78,20.26,6.12,100
09/20/2007,155.7,4.7,12.41,11.85,201.9,20.26,6.12,96
09/19/2007,156.11,4.68,12.43,11.87,202.32,20.26,6.12,96
09/18/2007,157.67,4.59,12.48,11.93,203.85,20.27,6.12,100
09/17/2007,157.91,4.58,12.49,11.94,204.13,20.27,6.12,100
09/14/2007,157.43,4.61,12.48,11.93,203.81,20.28,6.12,96
09/13/2007,157.78,4.59,12.49,11.94,204.18,20.28,6.12,96
09/12/2007,157.7,4.59,12.49,11.94,204.19,20.28,6.12,96
09/11/2007,157.74,4.58,12.5,11.95,204.46,20.29,6.12,100
09/10/2007,157.03,4.62,12.49,11.94,203.94,20.29,6.12,96
09/07/2007,155.72,4.69,12.45,11.9,202.94,20.3,6.12,96
09/06/2007,155.73,4.69,12.46,11.9,203.04,20.3,6.12,96
09/05/2007,155.31,4.71,12.45,11.89,202.77,20.3,6.12,100
09/04/2007,155.85,4.68,12.47,11.92,203.48,20.3,6.12,100
09/03/2007,155.75,4.68,12.48,11.92,203.55,20.31,6.13,96
08/31/2007,155.44,4.7,12.47,11.91,203.38,20.32,6.13,96
08/30/2007,155.46,4.7,12.48,11.92,203.46,20.32,6.13,96
08/29/2007,156.4,4.64,12.5,11.95,204.33,20.33,6.13,96
08/28/2007,155.88,4.67,12.5,11.94,204.15,20.33,6.13,96
08/27/2007,155.14,4.71,12.48,11.92,203.62,20.33,6.13,96
08/24/2007,155.67,4.68,12.5,11.94,204.14,20.34,6.13,96
08/23/2007,155.04,4.71,12.49,11.93,203.71,20.34,6.13,96
08/22/2007,155.11,4.71,12.49,11.93,203.82,20.35,6.13,96
08/21/2007,155.14,4.7,12.5,11.94,204.08,20.35,6.13,39
08/20/2007,154.78,4.72,12.5,11.93,203.88,20.35,6.13,87
08/17/2007,155.69,4.67,12.52,11.97,204.73,20.36,6.13,68
08/16/2007,155.51,4.68,12.52,11.96,204.66,20.36,6.13,67
08/15/2007,155.18,4.69,12.52,11.96,204.48,20.36,6.13,100
08/14/2007,154.9,4.71,12.52,11.96,204.5,20.37,6.13,100
08/13/2007,154.64,4.72,12.52,11.95,204.36,20.37,6.13,100
08/10/2007,155.27,4.68,12.54,11.98,204.98,20.38,6.13,100
08/09/2007,154.84,4.71,12.53,11.97,204.71,20.38,6.13,100
08/08/2007,154.39,4.73,12.52,11.95,204.41,20.38,6.13,100
08/07/2007,155.15,4.69,12.55,11.99,205.28,20.39,6.13,100
08/06/2007,155.56,4.66,12.56,12,205.7,20.39,6.13,100
08/03/2007,155.13,4.68,12.56,11.99,205.43,20.4,6.13,100
08/02/2007,155.29,4.68,12.56,12,205.65,20.4,6.13,100
08/01/2007,155.87,4.64,12.59,12.03,206.35,20.42,6.13,96
07/31/2007,154.66,4.7,12.56,12,205.58,20.42,6.13,100
07/30/2007,155.04,4.68,12.58,12.01,205.98,20.42,6.13,96
07/27/2007,155.11,4.68,12.58,12.02,206.11,20.43,6.13,100
07/26/2007,154.31,4.72,12.56,12,205.53,20.43,6.13,100
07/25/2007,154.13,4.73,12.56,11.99,205.46,20.44,6.13,100
07/24/2007,154.02,4.73,12.54,11.97,205.05,20.44,6.13,100
07/23/2007,154.19,4.72,12.55,11.98,205.28,20.44,6.13,100
07/20/2007,152.86,4.79,12.51,11.94,204.24,20.45,6.13,100
07/19/2007,151.45,4.87,12.48,11.9,203.1,20.45,6.13,100
07/18/2007,151.78,4.85,12.49,11.91,203.48,20.45,6.13,100
07/17/2007,151.82,4.85,12.5,11.92,203.76,20.46,6.13,96
07/16/2007,151.1,4.88,12.48,11.9,203.21,20.46,6.13,100
07/13/2007,150.38,4.92,12.47,11.88,202.67,20.47,6.13,100
07/12/2007,150.89,4.89,12.48,11.9,203.19,20.47,6.13,96
07/11/2007,151.7,4.85,12.51,11.93,203.97,20.47,6.13,81
07/10/2007,150.44,4.91,12.47,11.88,202.88,20.48,6.13,100
07/09/2007,149.73,4.95,12.45,11.86,202.34,20.48,6.13,100
07/06/2007,150.16,4.93,12.47,11.88,202.79,20.49,6.13,100
07/05/2007,150.52,4.91,12.48,11.9,203.18,20.49,6.13,100
07/04/2007,150.97,4.88,12.5,11.91,203.66,20.49,6.13,100
07/03/2007,152.07,4.82,12.54,11.96,204.85,20.5,6.13,100
07/02/2007,152.14,4.81,12.5,11.92,203.04,20.36,6.17,100
06/29/2007,151.63,4.84,12.49,11.91,202.7,20.37,6.17,95
06/28/2007,150.89,4.88,12.41,11.84,201.26,20.38,6.17,95
06/27/2007,151.65,4.84,12.44,11.86,201.99,20.38,6.17,100
06/26/2007,150.99,4.87,12.43,11.85,201.67,20.38,6.17,100
06/25/2007,150.38,4.91,12.42,11.83,201.23,20.38,6.17,100
06/22/2007,149.86,4.93,12.4,11.82,200.85,20.39,6.17,100
06/21/2007,149.52,4.95,12.4,11.81,200.64,20.39,6.17,100
06/20/2007,150.74,4.88,12.44,11.86,201.77,20.4,6.17,100
06/19/2007,149.25,4.96,12.4,11.82,200.71,20.4,6.17,100
06/18/2007,149.53,4.95,12.41,11.83,201.03,20.4,6.17,100
06/15/2007,148.89,4.98,12.4,11.81,200.56,20.41,6.17,100
06/14/2007,149.31,4.96,12.41,11.83,201,20.41,6.17,100
06/13/2007,149.38,4.95,12.42,11.83,201.16,20.42,6.17,100
06/12/2007,150.98,4.86,12.48,11.9,202.79,20.42,6.17,100
06/11/2007,151.53,4.83,12.49,11.92,203.35,20.42,6.17,100
06/08/2007,151.14,4.85,12.49,11.91,203.1,20.43,6.17,100
06/07/2007,152.59,4.77,12.53,11.96,204.42,20.43,6.17,100
06/06/2007,153.16,4.73,12.55,11.98,205,20.44,6.17,100
06/05/2007,153.38,4.72,12.57,12,205.43,20.44,6.17,100
06/04/2007,153.62,4.7,12.58,12.01,205.71,20.44,6.17,100
06/01/2007,154.08,4.68,12.6,12.04,206.66,20.51,6.21,100
05/31/2007,154.4,4.66,12.61,12.05,207.01,20.51,6.21,100
05/30/2007,154.5,4.66,12.62,12.06,207.17,20.51,6.21,100
05/29/2007,154.4,4.66,12.63,12.06,207.33,20.51,6.21,100
05/28/2007,154.24,4.67,12.62,12.06,207.28,20.52,6.21,12
05/25/2007,154.62,4.64,12.64,12.08,207.68,20.53,6.21,100
05/24/2007,154.65,4.64,12.64,12.08,207.78,20.53,6.21,100
05/23/2007,154.44,4.65,12.64,12.08,207.69,20.53,6.21,100
05/22/2007,154.98,4.62,12.66,12.1,208.39,20.53,6.21,71
05/21/2007,155.18,4.61,12.67,12.11,208.64,20.54,6.21,100
05/18/2007,155.28,4.6,12.68,12.12,208.8,20.54,6.21,100
05/17/2007,155.5,4.59,12.69,12.13,209.07,20.55,6.21,100
05/16/2007,155.44,4.59,12.69,12.13,209.1,20.55,6.21,100
05/15/2007,155.23,4.6,12.69,12.14,209.16,20.55,6.21,100
05/14/2007,155.87,4.57,12.71,12.16,209.77,20.56,6.21,100
05/11/2007,157.57,4.48,12.76,12.22,211.26,20.56,6.21,100
05/10/2007,156.46,4.53,12.74,12.18,210.43,20.57,6.21,100
05/09/2007,156.59,4.52,12.74,12.19,210.62,20.57,6.21,100
05/08/2007,156.74,4.51,12.76,12.21,210.98,20.57,6.21,100
05/07/2007,156.54,4.52,12.75,12.2,210.9,20.57,6.21,100
05/04/2007,156.37,4.53,12.75,12.2,210.84,20.58,6.21,100
05/03/2007,156.35,4.53,12.76,12.2,210.91,20.59,6.21,100
05/02/2007,156.84,4.5,12.78,12.23,211.62,20.6,6.21,100
04/30/2007,156.55,4.52,12.78,12.23,211.62,20.61,6.21,100
04/27/2007,156.52,4.52,12.78,12.23,211.67,20.61,6.21,100
04/26/2007,156.56,4.51,12.79,12.24,211.79,20.62,6.21,100
04/25/2007,156.76,4.5,12.67,12.13,209.99,20.62,6.21,100
04/24/2007,157.38,4.46,12.7,12.16,210.76,20.62,6.21,100
04/23/2007,156.9,4.49,12.69,12.14,210.43,20.63,6.21,100
04/20/2007,156.32,4.52,12.68,12.13,210.02,20.63,6.21,100
04/19/2007,157.38,4.46,12.64,12.1,209.96,20.64,6.21,100
04/18/2007,156.7,4.5,12.63,12.08,209.45,20.64,6.21,100
04/17/2007,154.95,4.59,12.59,12.03,208.19,20.64,6.21,97
04/16/2007,155.31,4.57,12.6,12.05,208.6,20.64,6.21,100
04/13/2007,155.68,4.55,12.61,12.07,208.99,20.65,6.21,100
04/12/2007,156.88,4.48,12.65,12.11,210.11,20.66,6.21,100
04/11/2007,157.29,4.46,12.67,12.12,210.54,20.66,6.21,100
04/10/2007,157.23,4.46,12.67,12.13,210.74,20.66,6.21,100
04/09/2007,157.94,4.42,12.7,12.16,211.42,20.67,6.21,100
04/05/2007,157.94,4.42,12.7,12.16,211.42,20.67,6.21,100
04/04/2007,158,4.42,12.7,12.16,211.54,20.68,6.21,100
04/03/2007,158.26,4.4,12.71,12.18,211.86,20.68,6.21,100
04/02/2007,158.66,4.38,12.74,12.2,212.57,20.68,6.21,100
03/30/2007,158.66,4.38,12.74,12.21,212.65,20.69,6.21,100
03/29/2007,158.2,4.4,12.73,12.2,212.35,20.69,6.21,100
03/28/2007,158.86,4.36,12.75,12.22,212.99,20.69,6.21,100
03/27/2007,158.9,4.36,12.76,12.23,213.26,20.7,6.21,100
03/26/2007,159.21,4.34,12.78,12.24,213.61,20.7,6.21,100
03/23/2007,160.03,4.3,12.8,12.27,214.37,20.71,6.21,100
03/22/2007,161.35,4.23,12.82,12.3,215.14,20.71,6.21,100
03/21/2007,161.62,4.22,12.83,12.31,215.45,20.71,6.21,100
03/20/2007,160.99,4.24,12.82,12.3,215.18,20.72,6.21,100
03/19/2007,161.07,4.24,12.82,12.3,215.33,20.72,6.21,100
03/16/2007,161.42,4.22,12.84,12.32,215.7,20.73,6.21,100
03/15/2007,161.15,4.23,12.83,12.31,215.56,20.73,6.21,100
03/14/2007,161.54,4.21,12.85,12.33,215.95,20.73,6.21,100
03/13/2007,161,4.24,12.84,12.32,215.77,20.74,6.21,100
03/12/2007,160.19,4.28,12.82,12.3,215.18,20.74,6.21,100
03/09/2007,160.98,4.24,12.85,12.33,215.91,20.75,6.21,100
03/08/2007,160.79,4.25,12.85,12.32,215.83,20.75,6.21,100
03/07/2007,160.89,4.24,12.85,12.33,216.01,20.75,6.21,100
03/06/2007,161.11,4.23,12.87,12.35,216.43,20.76,6.21,100
03/05/2007,161.23,4.22,12.87,12.35,216.61,20.76,6.21,100
03/02/2007,160.81,4.24,12.87,12.34,216.35,20.77,6.21,100
03/01/2007,160.5,4.25,12.83,12.31,215.14,20.68,6.17,100
02/28/2007,160.73,4.24,12.84,12.32,215.41,20.68,6.17,100
02/27/2007,160.65,4.24,12.85,12.33,215.61,20.68,6.17,100
02/26/2007,159.84,4.28,12.83,12.31,215.02,20.68,6.17,100
02/23/2007,158.89,4.33,12.81,12.28,214.31,20.69,6.17,100
02/22/2007,158.91,4.33,12.82,12.28,214.41,20.7,6.17,100
02/21/2007,159.33,4.3,12.83,12.3,214.85,20.7,6.17,100
02/20/2007,158.19,4.36,12.81,12.27,214.14,20.7,6.17,100
02/19/2007,158.64,4.34,12.82,12.29,214.59,20.7,6.17,100
02/16/2007,159.12,4.31,12.84,12.31,215.07,20.71,6.17,100
02/15/2007,158.62,4.33,12.83,12.3,214.74,20.71,6.17,100
02/14/2007,157.49,4.39,12.8,12.26,213.88,20.72,6.17,100
02/13/2007,157.37,4.39,12.81,12.27,214.02,20.72,6.17,91
02/12/2007,157.79,4.37,12.82,12.29,214.46,20.72,6.17,100
02/09/2007,158.58,4.33,12.85,12.32,215.2,20.73,6.17,100
02/08/2007,158.92,4.31,12.86,12.33,215.56,20.73,6.17,100
02/07/2007,158.84,4.32,12.86,12.33,215.57,20.74,6.17,100
02/06/2007,158.85,4.31,12.87,12.34,215.83,20.74,6.17,100
02/05/2007,158.59,4.32,12.87,12.33,215.7,20.74,6.17,100
02/02/2007,157.6,4.37,12.84,12.31,214.95,20.75,6.17,100
02/01/2007,157.94,4.35,12.87,12.33,215.61,20.76,6.16,100
01/31/2007,157.76,4.36,12.87,12.33,215.54,20.77,6.16,100
01/30/2007,157.35,4.38,12.86,12.32,215.45,20.77,6.16,100
01/29/2007,157.63,4.37,12.88,12.34,215.77,20.77,6.16,100
01/26/2007,158.13,4.34,12.89,12.36,216.28,20.78,6.16,100
01/25/2007,159.19,4.28,12.89,12.36,216.72,20.78,6.16,100
01/24/2007,159.38,4.27,12.9,12.37,216.97,20.79,6.16,100
01/23/2007,159.68,4.26,12.92,12.39,217.47,20.79,6.16,100
01/22/2007,159.01,4.29,12.91,12.37,217,20.79,6.16,100
01/19/2007,158.82,4.3,12.9,12.37,216.91,20.8,6.16,100
01/18/2007,158.07,4.33,12.89,12.35,216.36,20.8,6.16,100
01/17/2007,159.13,4.28,12.92,12.39,217.33,20.8,6.16,100
01/16/2007,158.17,4.33,12.9,12.37,216.77,20.81,6.16,81
01/15/2007,157.86,4.34,12.9,12.36,216.6,20.81,6.16,100
01/12/2007,158.11,4.33,12.91,12.37,216.89,20.82,6.16,100
01/11/2007,158.55,4.3,12.92,12.39,217.34,20.82,6.16,100
01/10/2007,159.16,4.27,12.94,12.41,217.94,20.82,6.16,100
01/09/2007,159.28,4.26,12.91,12.38,217.64,20.83,6.16,100
01/08/2007,159.47,4.25,12.92,12.39,217.88,20.83,6.16,100
01/05/2007,160.56,4.2,12.95,12.43,218.87,20.84,6.16,100
01/04/2007,160.28,4.21,12.95,12.42,218.73,20.84,6.16,100
01/03/2007,160.09,4.22,12.95,12.42,218.65,20.84,6.16,100
01/02/2007,160.36,4.2,12.96,12.44,219.17,20.85,6.16,100
12/29/2006,159.74,4.23,12.95,12.42,218.73,20.86,6.16,100
12/28/2006,159.88,4.23,12.86,12.34,217.13,20.86,6.16,100
12/27/2006,160.81,4.18,12.89,12.37,218.01,20.86,6.16,100
12/22/2006,160.99,4.16,12.91,12.39,218.5,20.88,6.16,100
12/21/2006,161.25,4.15,12.92,12.4,218.8,20.88,6.16,100
12/20/2006,161.5,4.14,12.93,12.41,219.09,20.88,6.16,100
12/19/2006,161.83,4.12,12.95,12.44,219.78,20.89,6.16,100
12/18/2006,162.47,4.08,12.97,12.46,220.41,20.89,6.16,100
12/15/2006,162.85,4.06,12.98,12.48,220.81,20.9,6.16,100
12/14/2006,163.53,4.03,13.01,12.5,221.46,20.9,6.16,100
12/13/2006,164.45,3.98,13.03,12.53,222.3,20.9,6.16,100
12/12/2006,163.6,4.02,13.02,12.52,221.85,20.91,6.16,100
12/11/2006,163.83,4.01,13.03,12.53,222.12,20.91,6.16,100
12/08/2006,164.18,3.99,13.04,12.54,222.5,20.92,6.16,100
12/07/2006,164.51,3.98,13.05,12.55,222.84,20.92,6.16,100
12/06/2006,164.56,3.97,13.06,12.56,222.97,20.92,6.16,100
12/05/2006,164.44,3.98,13.06,12.56,223.11,20.93,6.16,100
12/04/2006,164.64,3.97,13.07,12.57,223.36,20.93,6.16,100
12/01/2006,164.15,3.99,13.06,12.56,222.84,20.93,6.17,100
11/30/2006,163.65,4.01,13.05,12.54,222.5,20.93,6.17,100
11/29/2006,164.02,3.99,13.06,12.56,222.9,20.93,6.17,100
11/28/2006,163.86,4,13.07,12.56,223.02,20.93,6.17,100
11/27/2006,163.68,4.01,13.06,12.56,222.95,20.94,6.17,100
11/24/2006,164.36,3.97,13.09,12.59,223.6,20.94,6.17,87
11/23/2006,163.7,4.01,13.07,12.57,223.14,20.95,6.17,100
11/22/2006,164.33,3.97,13.09,12.59,223.75,20.95,6.17,100
11/21/2006,164.44,3.97,13.1,12.6,224.09,20.95,6.17,100
11/20/2006,164.1,3.98,13.1,12.6,223.89,20.96,6.17,100
11/17/2006,163.09,4.03,13.08,12.57,223.15,20.96,6.17,100
11/16/2006,163.55,4.01,13.09,12.59,223.61,20.97,6.17,100
11/15/2006,163.95,3.99,13.1,12.6,224.01,20.97,6.17,100
11/14/2006,163.07,4.03,13.09,12.58,223.54,20.97,6.17,100
11/13/2006,163.98,3.98,13.12,12.61,224.37,20.97,6.17,100
11/10/2006,163.6,4,13.11,12.61,224.15,20.98,6.17,100
11/09/2006,163.16,4.02,13.1,12.6,223.87,20.99,6.17,100
11/08/2006,163.56,4,13.12,12.61,224.28,20.99,6.17,100
11/07/2006,162.78,4.03,13.11,12.6,223.88,20.99,6.17,100
11/06/2006,162.33,4.06,13.1,12.59,223.59,20.99,6.17,100
11/03/2006,163.12,4.02,13.12,12.61,224.33,21,6.17,100
11/02/2006,163.71,3.99,13.14,12.64,224.91,21,6.17,100
11/01/2006,163.1,4.02,13.13,12.62,224.57,21.01,6.16,100
10/31/2006,162.13,4.06,13.11,12.6,224.01,21.01,6.16,100
10/30/2006,161.64,4.08,13.1,12.59,223.68,21.01,6.16,100
10/27/2006,160.77,4.13,13.08,12.57,223.03,21.02,6.16,100
10/26/2006,159.84,4.17,12.94,12.42,220.19,21.03,6.16,100
10/25/2006,159.44,4.19,12.93,12.41,219.93,21.03,6.16,96
10/24/2006,159.84,4.17,12.95,12.43,220.53,21.03,6.16,100
10/23/2006,159.7,4.17,12.95,12.43,220.48,21.03,6.16,100
10/20/2006,160.32,4.14,12.97,12.46,221.09,21.04,6.16,100
10/19/2006,160.43,4.13,12.96,12.44,220.98,21.04,6.16,100
10/18/2006,161.05,4.1,12.98,12.47,221.6,21.05,6.16,100
10/17/2006,160.56,4.12,12.96,12.45,221.19,21.05,6.16,3
10/16/2006,160.29,4.14,12.95,12.44,221.04,21.05,6.16,100
10/13/2006,160.61,4.12,12.97,12.45,221.4,21.06,6.16,100
10/12/2006,160.21,4.14,12.96,12.44,221.14,21.06,6.16,100
10/11/2006,160.61,4.12,12.97,12.46,221.57,21.07,6.16,100
10/10/2006,160.75,4.11,12.99,12.47,221.93,21.07,6.16,100
10/09/2006,161.18,4.09,13,12.49,222.38,21.07,6.16,100
10/06/2006,162.09,4.04,13.03,12.52,223.23,21.08,6.16,100
10/05/2006,161.87,4.05,13.03,12.52,223.13,21.08,6.16,100
10/04/2006,161.26,4.08,13.01,12.5,222.7,21.09,6.16,100
10/03/2006,162.12,4.03,13.05,12.54,223.68,21.09,6.16,100
10/02/2006,161.27,4.08,13.03,12.52,223.15,21.11,6.17,100
09/29/2006,162.74,4,13.07,12.57,224.48,21.11,6.17,100
09/28/2006,162.4,4.02,13.06,12.56,224.29,21.12,6.17,100
09/27/2006,162.22,4.03,13.06,12.56,224.22,21.12,6.17,100
09/26/2006,162.22,4.02,13.07,12.57,224.46,21.12,6.17,100
09/25/2006,162.07,4.03,13.07,12.56,224.41,21.13,6.17,100
09/22/2006,161.51,4.06,13.06,12.55,224.02,21.13,6.17,100
09/21/2006,159.98,4.13,13.02,12.5,222.79,21.14,6.17,100
09/20/2006,160.19,4.12,13.03,12.51,223.05,21.14,6.17,100
09/19/2006,159.46,4.15,13.02,12.5,222.68,21.14,6.17,100
09/18/2006,159.15,4.17,13.01,12.49,222.48,21.14,6.17,100
09/15/2006,159.42,4.15,13.02,12.5,222.8,21.15,6.17,100
09/14/2006,159.55,4.15,13.03,12.51,222.99,21.16,6.17,100
09/13/2006,159.5,4.15,13.03,12.51,223.03,21.16,6.17,100
09/12/2006,158.88,4.18,13.03,12.5,222.75,21.16,6.17,100
09/11/2006,159.38,4.15,13.04,12.52,223.26,21.16,6.17,100
09/08/2006,159.13,4.16,13.04,12.52,223.11,21.17,6.17,100
09/07/2006,158.16,4.21,13.01,12.49,222.35,21.17,6.17,100
09/06/2006,158.66,4.18,13.03,12.51,222.87,21.18,6.17,100
09/05/2006,159.23,4.15,13.06,12.54,223.61,21.18,6.17,100
09/04/2006,159.43,4.14,13.07,12.55,223.86,21.18,6.17,100
09/01/2006,159.18,4.15,13.03,12.51,222.35,21.07,6.12,100
08/31/2006,158.41,4.19,13.01,12.49,221.76,21.07,6.12,100
08/30/2006,158.1,4.2,13.01,12.48,221.58,21.07,6.12,100
08/29/2006,158.17,4.2,13.02,12.49,221.89,21.08,6.12,100
08/28/2006,158.31,4.19,13.02,12.5,222.1,21.08,6.12,100
08/25/2006,158.46,4.18,13.03,12.51,222.31,21.09,6.12,100
08/24/2006,157.77,4.21,13.02,12.49,221.8,21.09,6.12,100
08/23/2006,157.97,4.2,13.02,12.5,222.05,21.09,6.12,100
08/22/2006,157.24,4.24,13.01,12.48,221.67,21.1,6.12,100
08/21/2006,157.08,4.24,13.01,12.48,221.61,21.1,6.12,100
08/18/2006,155.94,4.3,12.98,12.45,220.69,21.11,6.12,100
08/17/2006,156.11,4.29,12.99,12.46,220.92,21.11,6.12,100
08/16/2006,154.67,4.37,12.95,12.41,219.73,21.11,6.12,100
08/15/2006,154.13,4.39,12.95,12.4,219.49,21.11,6.12,100
08/14/2006,154.13,4.39,12.95,12.41,219.57,21.12,6.12,100
08/11/2006,154.88,4.35,12.98,12.44,220.33,21.13,6.12,100
08/10/2006,155.72,4.31,13,12.47,221.14,21.13,6.12,100
08/09/2006,155.39,4.32,13,12.46,220.93,21.13,6.12,100
08/08/2006,155.7,4.3,13.02,12.48,221.46,21.13,6.12,100
08/07/2006,155.61,4.31,13.02,12.48,221.47,21.14,6.12,100
08/04/2006,154.47,4.37,12.99,12.44,220.54,21.14,6.12,100
08/03/2006,154.85,4.34,13,12.46,220.95,21.15,6.12,100
08/02/2006,155.09,4.33,13.01,12.47,221.24,21.15,6.12,100
08/01/2006,154.68,4.35,12.95,12.41,218.86,20.96,6.07,100
07/31/2006,154.64,4.35,12.96,12.42,218.92,20.96,6.07,100
07/28/2006,154.33,4.37,12.95,12.41,218.72,20.97,6.07,100
07/27/2006,154.32,4.37,12.95,12.41,218.79,20.98,6.07,100
07/26/2006,153.95,4.39,12.94,12.4,218.47,20.98,6.07,100
07/25/2006,154.59,4.35,12.97,12.43,219.29,20.98,6.07,100
07/24/2006,154.14,4.37,12.96,12.42,218.97,20.98,6.07,100
07/21/2006,154.21,4.37,12.96,12.42,219.12,20.99,6.07,100
07/20/2006,153.44,4.41,12.94,12.4,218.52,21,6.07,100
07/19/2006,152.81,4.44,12.93,12.38,218.04,21,6.07,100
07/18/2006,153.25,4.41,12.95,12.4,218.68,21,6.07,100
07/17/2006,153.52,4.4,12.96,12.42,219,21,6.07,100
07/14/2006,153.34,4.41,12.96,12.41,218.93,21.01,6.07,100
07/13/2006,152.42,4.45,12.94,12.39,218.19,21.01,6.07,100
07/12/2006,152.04,4.47,12.93,12.38,217.95,21.02,6.07,100
07/11/2006,152.42,4.45,12.94,12.38,218.27,21.02,6.07,100
07/10/2006,152.28,4.46,12.94,12.38,218.24,21.02,6.07,100
07/07/2006,151.8,4.48,12.92,12.37,217.89,21.03,6.07,100
07/06/2006,151.1,4.52,12.91,12.35,217.34,21.03,6.07,100
07/05/2006,151.73,4.48,12.93,12.37,218,21.04,6.07,100
07/04/2006,151.99,4.47,12.95,12.39,218.48,21.04,6.07,100
07/03/2006,152.12,4.46,12.98,12.43,219.96,21.16,6.12,100
06/30/2006,151.84,4.47,12.98,12.42,219.8,21.17,6.12,100
06/29/2006,151.57,4.49,12.97,12.42,219.63,21.17,6.12,100
06/28/2006,151.51,4.49,12.92,12.37,218.76,21.18,6.12,100
06/27/2006,151.03,4.51,12.92,12.36,218.57,21.18,6.12,100
06/26/2006,151.5,4.49,12.93,12.38,219.08,21.18,6.12,100
06/23/2006,151.61,4.48,12.94,12.39,219.25,21.19,6.12,100
06/22/2006,152.13,4.45,12.96,12.41,219.82,21.19,6.12,100
06/21/2006,152.49,4.43,12.97,12.42,220.23,21.2,6.12,100
06/20/2006,153.54,4.37,13.01,12.47,221.44,21.2,6.12,100
06/19/2006,153.04,4.4,13,12.45,221.07,21.2,6.12,100
06/16/2006,153.31,4.38,13.01,12.47,221.39,21.21,6.12,100
06/15/2006,153.73,4.36,13.03,12.48,221.86,21.21,6.12,100
06/14/2006,154.31,4.33,13.05,12.51,222.46,21.22,6.12,100
06/13/2006,154.8,4.3,13.07,12.53,223.15,21.22,6.12,100
06/12/2006,153.62,4.36,13.04,12.5,222.18,21.22,6.12,100
06/09/2006,153.37,4.37,13.04,12.49,222.04,21.23,6.12,100
06/08/2006,153.26,4.38,13.04,12.49,222.03,21.23,6.12,100
06/07/2006,152.26,4.43,13.01,12.46,221.2,21.23,6.12,100
06/06/2006,152.36,4.42,13.02,12.47,221.54,21.24,6.12,100
06/05/2006,153.53,4.36,13.06,12.52,222.69,21.24,6.12,100
06/02/2006,152.03,4.44,13.02,12.47,221.41,21.25,6.12,100
06/01/2006,151.8,4.45,13.02,12.46,221.25,21.25,6.13,100
05/31/2006,153.22,4.38,13.06,12.51,222.62,21.26,6.13,100
05/30/2006,153.56,4.35,13.08,12.53,223.18,21.26,6.13,100
05/29/2006,153.56,4.35,13.08,12.54,223.26,21.26,6.13,100
05/26/2006,153.67,4.35,13.09,12.54,223.45,21.27,6.13,100
05/25/2006,153.99,4.33,13.1,12.56,223.83,21.27,6.13,100
05/24/2006,153.3,4.36,13.09,12.54,223.29,21.28,6.13,100
05/23/2006,152.82,4.39,13.08,12.53,223.09,21.28,6.13,100
05/22/2006,152.82,4.39,13.08,12.54,223.18,21.28,6.13,100
05/19/2006,151.31,4.46,13.04,12.49,221.89,21.29,6.13,100
05/18/2006,150.3,4.52,13.02,12.46,221.04,21.29,6.13,100
05/17/2006,151.75,4.44,13.06,12.51,222.47,21.3,6.13,100
05/16/2006,151.49,4.45,13.07,12.51,222.49,21.3,6.13,100
05/15/2006,150.9,4.48,13.05,12.49,222.02,21.3,6.13,100
05/12/2006,150.81,4.48,13.05,12.49,222.04,21.31,6.13,0
05/11/2006,151.33,4.46,13.07,12.51,222.6,21.31,6.13,0
05/10/2006,151.57,4.44,13.08,12.53,222.91,21.31,6.13,0
05/09/2006,151.72,4.43,13.1,12.54,223.31,21.32,6.13,0
05/08/2006,152.59,4.38,13.12,12.57,224.19,21.32,6.13,0
05/05/2006,151.59,4.44,13.1,12.54,223.35,21.33,6.13,0
05/04/2006,152.2,4.4,13.12,12.57,224.01,21.33,6.13,0
05/03/2006,152.5,4.39,13.13,12.58,224.37,21.33,6.13,0
05/02/2006,152.63,4.34,13.01,12.47,219.64,20.95,6.18,0
04/28/2006,152.44,4.35,13.01,12.47,219.55,20.96,6.18,0
04/27/2006,151.83,4.38,13,12.45,219.1,20.96,6.18,0
04/26/2006,152.23,4.36,13.01,12.47,219.54,20.96,6.18,0
04/25/2006,151.98,4.37,12.92,12.38,218,20.96,6.18,0
04/24/2006,152.86,4.32,12.95,12.41,218.87,20.97,6.18,0
04/21/2006,153.23,4.3,12.96,12.43,219.28,20.98,6.18,0
04/20/2006,152.37,4.35,12.94,12.4,218.61,20.98,6.18,0
04/19/2006,153.45,4.29,12.9,12.37,218.45,20.98,6.18,0
04/18/2006,152.6,4.33,12.88,12.35,217.94,20.98,6.18,0
04/13/2006,153.52,4.28,12.91,12.38,218.85,21,6.18,0
04/12/2006,153.87,4.26,12.93,12.4,219.24,21,6.18,0
04/11/2006,153.36,4.29,12.92,12.39,218.87,21,6.18,0
04/10/2006,152.75,4.32,12.91,12.38,218.72,21.01,6.18,0
04/07/2006,153.06,4.3,12.93,12.39,219.08,21.01,6.18,0
04/06/2006,153.79,4.26,12.95,12.42,219.84,21.02,6.18,0
04/05/2006,154.6,4.22,12.98,12.45,220.65,21.02,6.18,0
04/04/2006,155.25,4.18,13.01,12.48,221.49,21.02,6.18,0
04/03/2006,156.22,4.13,12.97,12.45,219.89,20.82,6.1,0
03/31/2006,156.55,4.11,12.98,12.47,220.26,20.83,6.1,0
03/30/2006,156.7,4.1,12.99,12.48,220.47,20.83,6.1,0
03/29/2006,157.01,4.08,13,12.49,220.82,20.83,6.1,0
03/28/2006,157.91,4.03,13.03,12.53,221.84,20.84,6.1,0
03/27/2006,159.12,3.97,13.07,12.57,222.93,20.84,6.1,0
03/24/2006,158.62,4,13.06,12.56,222.61,20.85,6.1,0
03/23/2006,159.25,3.96,13.08,12.58,223.22,20.85,6.1,0
03/22/2006,158.96,3.98,13.05,12.55,222.61,20.85,6.1,0
03/21/2006,158.31,4.01,13.04,12.54,222.29,20.86,6.1,0
03/20/2006,157.93,4.03,13.03,12.53,222.05,20.86,6.1,0
03/17/2006,159.22,3.96,13.07,12.57,223.23,20.87,6.1,0
03/16/2006,157.95,4.02,13.04,12.53,222.23,20.87,6.1,0
03/15/2006,158.3,4,13.05,12.55,222.61,20.87,6.1,0
03/14/2006,157.26,4.05,13.03,12.53,221.96,20.87,6.1,0
03/13/2006,157.38,4.05,13.04,12.53,222.15,20.88,6.1,0
03/10/2006,158.18,4.01,13.06,12.56,222.91,20.89,6.1,0
03/09/2006,158.4,3.99,13.07,12.57,223.2,20.89,6.1,0
03/08/2006,159.91,3.92,13.12,12.62,224.58,20.89,6.1,0
03/07/2006,159.95,3.91,13.13,12.63,224.88,20.89,6.1,0
03/06/2006,160.34,3.89,13.14,12.65,225.29,20.9,6.1,0
03/03/2006,160.32,3.89,13.14,12.65,225.36,20.9,6.1,0
03/02/2006,161.15,3.85,13.17,12.68,226.11,20.91,6.1,0
03/01/2006,161.29,3.84,13.22,12.73,228.27,21.08,6.17,0
02/28/2006,161.13,3.85,13.23,12.73,228.38,21.08,6.17,0
02/27/2006,160.87,3.86,13.22,12.73,228.23,21.08,6.17,0
02/24/2006,161.4,3.84,13.24,12.75,228.76,21.09,6.17,0
02/23/2006,162.08,3.8,13.26,12.77,229.42,21.09,6.17,0
02/22/2006,161.7,3.82,13.25,12.77,229.18,21.1,6.17,0
02/21/2006,161.78,3.81,13.26,12.78,229.5,21.1,6.17,0
02/20/2006,161.81,3.81,13.27,12.78,229.61,21.1,6.17,0
02/17/2006,161.17,3.84,13.25,12.76,229.15,21.11,6.17,0
02/16/2006,160.45,3.88,13.24,12.74,228.63,21.11,6.17,0
02/15/2006,160.66,3.86,13.25,12.75,228.9,21.11,6.17,0
02/14/2006,161.07,3.84,13.27,12.78,229.5,21.12,6.17,0
02/13/2006,160.74,3.86,13.26,12.77,229.31,21.12,6.17,0
02/10/2006,161.64,3.81,13.29,12.8,230.16,21.13,6.17,0
02/09/2006,160.6,3.86,13.27,12.77,229.36,21.13,6.17,0
02/08/2006,160.67,3.86,13.27,12.78,229.5,21.13,6.17,0
02/07/2006,161.26,3.83,13.3,12.81,230.25,21.14,6.17,0
02/06/2006,161.32,3.82,13.3,12.81,230.39,21.14,6.17,0
02/03/2006,160.84,3.85,13.29,12.8,230.07,21.15,6.17,0
02/02/2006,160.55,3.86,13.29,12.79,229.92,21.15,6.17,0
02/01/2006,161.74,3.8,13.34,12.85,231.75,21.21,6.19,0
01/31/2006,160.68,3.85,13.32,12.83,231.1,21.21,6.19,0
01/30/2006,160.47,3.86,13.32,12.82,231,21.22,6.19,0
01/27/2006,160.65,3.85,13.33,12.83,231.24,21.22,6.19,0
01/26/2006,161.38,3.81,13.35,12.86,231.94,21.23,6.19,0
01/25/2006,162.76,3.75,13.36,12.87,232.61,21.23,6.19,0
01/24/2006,163.35,3.72,13.38,12.9,233.36,21.23,6.19,0
01/23/2006,163.78,3.69,13.4,12.92,233.8,21.23,6.19,0
01/20/2006,164.19,3.67,13.41,12.93,234.23,21.24,6.19,0
01/19/2006,164.71,3.65,13.43,12.95,234.76,21.25,6.19,0
01/18/2006,165.95,3.59,13.46,12.99,235.86,21.25,6.19,0
01/17/2006,165.7,3.6,13.46,13,235.91,21.25,6.19,0
01/16/2006,165.4,3.61,13.46,12.99,235.74,21.25,6.19,0
01/13/2006,165.34,3.62,13.46,12.99,235.78,21.26,6.19,0
01/12/2006,165.08,3.63,13.46,12.99,235.65,21.26,6.19,0
01/11/2006,165.28,3.62,13.47,13,235.91,21.27,6.19,0
01/10/2006,165.65,3.6,13.44,12.98,235.78,21.27,6.19,0
01/09/2006,165.56,3.6,13.44,12.98,235.77,21.27,6.19,0
01/06/2006,164.86,3.63,13.43,12.96,235.26,21.28,6.19,0
01/05/2006,164.45,3.65,13.42,12.95,235,21.28,6.19,0
01/04/2006,164.19,3.66,13.42,12.94,234.87,21.29,6.19,0
01/03/2006,163.38,3.7,13.4,12.93,234.43,21.29,6.19,0
01/02/2006,163.6,3.69,13.25,12.78,228.89,21,6.24,0
12/30/2005,164.38,3.66,13.27,12.8,229.62,21.01,6.24,0
12/29/2005,163.94,3.68,13.2,12.73,228.11,21.01,6.24,0
12/28/2005,163.49,3.7,13.19,12.72,227.81,21.02,6.24,0
12/27/2005,163.26,3.71,13.19,12.72,227.86,21.02,6.24,0
12/23/2005,162.98,3.72,13.19,12.72,227.72,21.03,6.24,0
12/22/2005,162.14,3.76,13.17,12.69,227.1,21.03,6.24,0
12/21/2005,162.71,3.73,13.19,12.71,227.67,21.03,6.24,0
12/20/2005,162.94,3.72,13.21,12.73,228.18,21.04,6.24,0
12/19/2005,162.96,3.71,13.21,12.74,228.28,21.04,6.24,0
12/16/2005,162.27,3.75,13.19,12.72,227.78,21.05,6.24,0
12/15/2005,162.24,3.75,13.2,12.72,227.84,21.05,6.24,0
12/14/2005,162.28,3.74,13.2,12.72,227.95,21.05,6.24,0
12/13/2005,161.08,3.8,13.18,12.7,227.19,21.06,6.24,0
12/12/2005,160.86,3.81,13.18,12.69,227.08,21.06,6.24,0
12/09/2005,161.5,3.78,13.2,12.72,227.7,21.07,6.24,0
12/08/2005,161.51,3.78,13.2,12.72,227.78,21.07,6.24,0
12/07/2005,161.26,3.79,13.2,12.71,227.65,21.07,6.24,0
12/06/2005,160.76,3.81,13.19,12.71,227.49,21.08,6.24,0
12/05/2005,160.4,3.83,13.19,12.7,227.27,21.08,6.24,0
12/02/2005,160.51,3.82,13.19,12.71,227.44,21.09,6.24,0
12/01/2005,160.57,3.81,13.07,12.67,226.03,20.98,6.25,0
11/30/2005,159.87,3.85,13.06,12.65,225.51,20.99,6.25,0
11/29/2005,161.06,3.78,13.1,12.7,226.76,20.99,6.25,0
11/28/2005,160.25,3.82,13.08,12.68,226.17,20.99,6.25,0
11/25/2005,160.9,3.79,13.1,12.7,226.8,21,6.25,0
11/24/2005,160.1,3.83,13.08,12.68,226.22,21,6.25,0
11/23/2005,159.41,3.86,13.07,12.66,225.71,21,6.25,0
11/22/2005,158.95,3.88,13.06,12.65,225.58,21.01,6.25,0
11/21/2005,158.13,3.92,13.04,12.63,224.97,21.01,6.25,0
11/18/2005,159.45,3.86,13.08,12.68,226.17,21.02,6.25,0
11/17/2005,159.66,3.84,13.09,12.69,226.44,21.02,6.25,0
11/16/2005,158.43,3.91,13.06,12.65,225.47,21.02,6.25,0
11/15/2005,157.97,3.93,13.06,12.65,225.34,21.03,6.25,0
11/14/2005,158.71,3.89,13.08,12.67,226.06,21.03,6.25,0
11/11/2005,158.43,3.9,13.08,12.67,225.9,21.04,6.25,0
11/10/2005,158.07,3.92,13.07,12.66,225.68,21.04,6.25,0
11/09/2005,158.99,3.87,13.1,12.69,226.54,21.04,6.25,0
11/08/2005,158.25,3.91,13.09,12.68,226.16,21.05,6.25,0
11/07/2005,158.47,3.89,13.1,12.69,226.43,21.05,6.25,0
11/04/2005,158.57,3.89,13.1,12.69,226.59,21.06,6.25,0
11/03/2005,158.75,3.88,13.11,12.7,226.82,21.06,6.25,0
11/02/2005,159.44,3.84,13.13,12.73,227.5,21.06,6.25,0
11/01/2005,160.14,3.81,13.16,12.76,228.31,21.06,6.25,0
10/31/2005,159.71,3.83,13.15,12.75,228.01,21.07,6.25,0
10/28/2005,159.84,3.82,13.16,12.75,228.21,21.08,6.25,0
10/27/2005,159.96,3.81,13.17,12.76,228.39,21.08,6.25,0
10/26/2005,160.34,3.79,13.08,12.68,227.09,21.08,6.25,0
10/25/2005,161.51,3.73,13.12,12.73,228.33,21.08,6.25,0
10/24/2005,162.55,3.68,13.16,12.76,229.3,21.09,6.25,0
10/21/2005,161.76,3.72,13.14,12.74,228.72,21.09,6.25,0
10/20/2005,160.99,3.76,13.12,12.72,228.14,21.1,6.25,0
10/19/2005,161.65,3.72,13.12,12.72,228.39,21.1,6.25,0
10/18/2005,160.7,3.77,13.08,12.68,227.54,21.1,6.25,0
10/17/2005,161.31,3.74,13.1,12.71,228.15,21.11,6.25,0
10/14/2005,161.25,3.74,13.1,12.71,228.18,21.11,6.25,0
10/13/2005,161.76,3.71,13.12,12.73,228.69,21.12,6.25,0
10/12/2005,162.77,3.66,13.15,12.76,229.63,21.12,6.25,0
10/11/2005,163.44,3.63,13.18,12.79,230.46,21.12,6.25,0
10/10/2005,163.19,3.64,13.17,12.79,230.32,21.12,6.25,0
10/07/2005,162.98,3.65,13.17,12.78,230.24,21.13,6.25,0
10/06/2005,163.36,3.63,13.19,12.8,230.64,21.14,6.25,0
10/05/2005,163.52,3.62,13.19,12.81,230.87,21.14,6.25,0
10/04/2005,162.59,3.67,13.18,12.79,230.33,21.14,6.25,0
10/03/2005,163.08,3.64,13.19,12.8,230.8,21.14,6.25,0
09/30/2005,163.57,3.62,13.21,12.82,231.3,21.15,6.25,0
09/29/2005,164.09,3.59,13.23,12.84,231.81,21.15,6.25,0
09/28/2005,162.95,3.65,13.2,12.81,230.92,21.16,6.25,0
09/27/2005,162.76,3.65,13.2,12.81,231,21.16,6.25,0
09/26/2005,163.77,3.6,13.23,12.85,231.96,21.16,6.25,0
09/23/2005,165.04,3.54,13.27,12.89,233.1,21.17,6.25,0
09/22/2005,165.53,3.52,13.29,12.91,233.58,21.17,6.25,0
09/21/2005,164.6,3.56,13.26,12.88,232.88,21.17,6.25,0
09/20/2005,163.74,3.6,13.25,12.86,232.41,21.18,6.25,0
09/19/2005,162.96,3.64,13.23,12.84,231.83,21.18,6.25,0
09/16/2005,162.5,3.66,13.22,12.83,231.53,21.19,6.25,0
09/15/2005,163.03,3.63,13.24,12.85,232.06,21.19,6.25,0
09/14/2005,163.59,3.6,13.26,12.87,232.62,21.19,6.25,0
09/13/2005,162.2,3.67,13.23,12.84,231.69,21.2,6.25,0
09/12/2005,164.03,3.58,13.28,12.9,233.34,21.2,6.25,0
09/09/2005,163.88,3.59,13.28,12.9,233.29,21.21,6.25,0
09/08/2005,163.58,3.6,13.28,12.89,233.12,21.21,6.25,0
09/07/2005,163.64,3.6,13.28,12.9,233.26,21.21,6.25,0
09/06/2005,163.56,3.6,13.29,12.9,233.44,21.22,6.25,0
09/05/2005,164.07,3.57,13.31,12.92,233.95,21.22,6.25,0
09/02/2005,163.7,3.59,13.3,12.91,233.72,21.23,6.25,0
09/01/2005,162.88,3.63,13.28,12.89,233.02,21.22,6.26,0
08/31/2005,162.62,3.64,13.27,12.88,232.89,21.23,6.26,0
08/30/2005,161.64,3.68,13.26,12.86,232.31,21.23,6.26,0
08/29/2005,162.27,3.65,13.28,12.88,232.92,21.23,6.26,0
08/26/2005,161.98,3.67,13.27,12.88,232.76,21.24,6.26,0
08/25/2005,162.02,3.66,13.28,12.88,232.87,21.24,6.26,0
08/24/2005,161.48,3.69,13.27,12.87,232.5,21.25,6.26,0
08/23/2005,161.27,3.7,13.27,12.87,232.56,21.25,6.26,0
08/22/2005,160.84,3.72,13.26,12.86,232.28,21.25,6.26,0
08/19/2005,161.2,3.7,13.27,12.88,232.68,21.26,6.26,0
08/18/2005,160.71,3.72,13.26,12.86,232.34,21.26,6.26,0
08/17/2005,159.88,3.76,13.24,12.84,231.71,21.26,6.26,0
08/16/2005,159.17,3.79,13.23,12.83,231.35,21.27,6.26,0
08/15/2005,159.42,3.78,13.24,12.84,231.66,21.27,6.26,0
08/12/2005,158.89,3.81,13.23,12.83,231.28,21.28,6.26,0
08/11/2005,157.81,3.86,13.21,12.79,230.43,21.28,6.26,0
08/10/2005,158.3,3.83,13.22,12.81,230.94,21.28,6.26,0
08/09/2005,157.44,3.87,13.21,12.79,230.44,21.29,6.26,0
08/08/2005,157.62,3.86,13.22,12.8,230.68,21.29,6.26,0
08/05/2005,158.22,3.83,13.24,12.83,231.29,21.3,6.26,0
08/04/2005,158.2,3.83,13.24,12.83,231.35,21.3,6.26,0
08/03/2005,157.6,3.86,13.23,12.81,230.91,21.3,6.26,0
08/02/2005,158.33,3.82,13.25,12.84,231.8,21.31,6.26,0
08/01/2005,158.64,3.81,13.27,12.86,232.23,21.31,6.25,0
07/29/2005,159.84,3.75,13.31,12.9,233.36,21.32,6.25,0
07/28/2005,159.45,3.77,13.3,12.89,233.09,21.32,6.25,0
07/27/2005,159.85,3.75,13.31,12.91,233.53,21.33,6.25,0
07/26/2005,159.45,3.76,13.31,12.9,233.43,21.33,6.25,0
07/25/2005,159.08,3.78,13.3,12.9,233.19,21.33,6.25,0
07/22/2005,158.33,3.82,13.29,12.88,232.62,21.34,6.25,0
07/21/2005,158.42,3.81,13.29,12.88,232.78,21.34,6.25,0
07/20/2005,158.4,3.81,13.29,12.88,232.85,21.35,6.25,0
07/19/2005,158.21,3.82,13.3,12.89,232.94,21.35,6.25,0
07/18/2005,158.19,3.82,13.3,12.89,233.01,21.35,6.25,0
07/15/2005,157.65,3.84,13.29,12.88,232.61,21.36,6.25,0
07/14/2005,158.07,3.82,13.3,12.89,233.06,21.36,6.25,0
07/13/2005,158.39,3.81,13.32,12.91,233.43,21.36,6.25,0
07/12/2005,158.7,3.79,13.33,12.93,233.96,21.37,6.25,0
07/11/2005,159.82,3.73,13.35,12.95,234.69,21.37,6.25,0
07/08/2005,159.5,3.75,13.34,12.94,234.5,21.38,6.25,0
07/07/2005,159.4,3.75,13.34,12.94,234.5,21.38,6.25,0
07/06/2005,159.3,3.76,13.34,12.94,234.5,21.38,6.25,0
07/05/2005,158.86,3.78,13.34,12.93,234.37,21.39,6.25,0
07/04/2005,159.75,3.73,13.37,12.97,235.22,21.39,6.25,0
07/01/2005,160.52,3.69,13.34,12.94,234,21.24,6.2,0
06/30/2005,160.33,3.7,13.34,12.94,233.92,21.24,6.2,0
06/29/2005,159.39,3.74,13.32,12.91,233.2,21.25,6.2,0
06/28/2005,160.86,3.67,13.31,12.92,233.68,21.25,6.2,0
06/27/2005,161.16,3.65,13.32,12.93,234.02,21.25,6.2,0
06/24/2005,161.08,3.66,13.32,12.93,234.03,21.26,6.2,0
06/23/2005,160.53,3.68,13.31,12.91,233.65,21.26,6.2,0
06/22/2005,160.81,3.67,13.32,12.93,233.98,21.27,6.2,0
06/21/2005,158.58,3.77,13.27,12.86,232.28,21.27,6.2,0
06/20/2005,157.67,3.82,13.25,12.84,231.59,21.27,6.2,0
06/17/2005,158.11,3.8,13.26,12.86,232.05,21.28,6.2,0
06/16/2005,155.75,3.91,13.2,12.78,230.04,21.28,6.2,0
06/15/2005,158.67,3.77,13.29,12.88,232.69,21.28,6.2,0
06/14/2005,159.15,3.74,13.31,12.9,233.36,21.29,6.2,0
06/13/2005,160.56,3.67,13.35,12.95,234.68,21.29,6.2,0
06/10/2005,160.96,3.65,13.37,12.97,235.11,21.3,6.2,0
06/09/2005,160.97,3.65,13.37,12.97,235.22,21.3,6.2,0
06/08/2005,161.04,3.65,13.37,12.98,235.36,21.3,6.2,0
06/07/2005,159.89,3.7,13.35,12.95,234.63,21.31,6.2,0
06/06/2005,158.54,3.76,13.32,12.91,233.52,21.31,6.2,0
06/03/2005,158.6,3.76,13.32,12.92,233.65,21.32,6.2,0
06/02/2005,157.8,3.8,13.3,12.89,233.03,21.32,6.2,0
06/01/2005,157.07,3.84,13.32,12.9,234.21,21.49,6.28,0
05/31/2005,156.45,3.87,13.31,12.89,233.91,21.49,6.28,0
05/30/2005,155.53,3.91,13.29,12.87,233.16,21.5,6.28,0
05/27/2005,156.71,3.85,13.32,12.91,234.32,21.5,6.28,0
05/26/2005,157.03,3.84,13.34,12.92,234.69,21.51,6.28,0
05/25/2005,157.63,3.81,13.36,12.94,235.32,21.51,6.28,0
05/24/2005,157.55,3.81,13.36,12.95,235.53,21.51,6.28,0
05/23/2005,156.28,3.87,13.33,12.91,234.47,21.51,6.28,0
05/20/2005,156.32,3.87,13.33,12.92,234.59,21.52,6.28,0
05/19/2005,156.98,3.83,13.36,12.94,235.26,21.53,6.28,0
05/18/2005,156.41,3.86,13.34,12.93,234.82,21.53,6.28,0
05/17/2005,155.96,3.88,13.34,12.92,234.67,21.53,6.28,0
05/16/2005,156.1,3.87,13.35,12.93,234.88,21.53,6.28,0
05/13/2005,156.45,3.86,13.36,12.94,235.28,21.54,6.28,0
05/12/2005,155.79,3.89,13.34,12.93,234.77,21.55,6.28,0
05/11/2005,155.65,3.89,13.34,12.92,234.73,21.55,6.28,0
05/10/2005,154.5,3.95,13.32,12.9,233.94,21.55,6.28,0
05/09/2005,153.45,4,13.29,12.86,233.06,21.55,6.28,0
05/06/2005,154.03,3.97,13.31,12.89,233.67,21.56,6.28,0
05/05/2005,153.74,3.98,13.31,12.88,233.48,21.56,6.28,0
05/04/2005,154.28,3.96,13.33,12.9,234.07,21.57,6.28,0
05/03/2005,154.15,3.96,13.33,12.91,234.21,21.57,6.28,0
05/02/2005,153.96,3.97,13.32,12.9,233.98,21.57,6.29,0
04/29/2005,154.19,3.96,13.33,12.91,234.27,21.58,6.29,0
04/28/2005,153.84,3.97,13.33,12.9,234.04,21.58,6.29,0
04/27/2005,153.26,4,13.31,12.89,233.59,21.58,6.29,0
04/26/2005,153.23,4,13.22,12.79,232.01,21.58,6.29,0
04/25/2005,152.88,4.02,13.21,12.79,231.76,21.59,6.29,0
04/22/2005,152.21,4.05,13.2,12.77,231.23,21.59,6.29,0
04/21/2005,152.57,4.03,13.21,12.78,231.65,21.6,6.29,0
04/20/2005,152.52,4.03,13.21,12.78,231.69,21.6,6.29,0
04/19/2005,151.94,4.06,13.12,12.69,229.89,21.6,6.29,0
04/18/2005,152.4,4.04,13.13,12.71,230.41,21.61,6.29,0
04/15/2005,151.74,4.07,13.12,12.69,229.87,21.61,6.29,0
04/14/2005,151.5,4.08,13.11,12.68,229.73,21.62,6.29,0
04/13/2005,151.44,4.08,13.11,12.68,229.76,21.62,6.29,0
04/12/2005,151.03,4.1,13.11,12.68,229.63,21.62,6.29,0
04/11/2005,150.76,4.12,13.11,12.67,229.45,21.62,6.29,0
04/08/2005,150.29,4.14,13.1,12.66,229.09,21.63,6.29,0
04/07/2005,150,4.15,13.09,12.65,228.91,21.64,6.29,0
04/06/2005,150.5,4.13,13.11,12.67,229.49,21.64,6.29,0
04/05/2005,150.56,4.12,13.12,12.68,229.82,21.64,6.29,0
04/04/2005,150.65,4.12,13.13,12.69,229.98,21.64,6.29,0
04/01/2005,150.52,4.12,13.07,12.64,227.85,21.48,6.24,0
03/31/2005,150.13,4.14,13.06,12.62,227.57,21.49,6.24,0
03/30/2005,149.63,4.16,13.05,12.61,227.19,21.49,6.24,0
03/29/2005,148.91,4.2,13.04,12.6,226.76,21.49,6.24,0
03/24/2005,149,4.19,13.05,12.61,227.1,21.51,6.24,0
03/23/2005,148.87,4.2,13.05,12.61,227.06,21.51,6.24,0
03/22/2005,149.04,4.18,13.04,12.6,226.96,21.51,6.24,0
03/21/2005,148.47,4.21,13.02,12.58,226.49,21.51,6.24,0
03/18/2005,149.07,4.18,13.04,12.6,227.14,21.52,6.24,0
03/17/2005,149.41,4.16,13.06,12.62,227.56,21.53,6.24,0
03/16/2005,148.34,4.22,13.03,12.58,226.61,21.53,6.24,0
03/15/2005,147.88,4.24,13.02,12.58,226.42,21.53,6.24,0
03/14/2005,146.78,4.3,12.99,12.54,225.42,21.53,6.24,0
03/11/2005,147.59,4.25,13.02,12.57,226.3,21.54,6.24,0
03/10/2005,147.27,4.27,13.01,12.56,226.08,21.54,6.24,0
03/09/2005,148.61,4.2,13.06,12.62,227.47,21.55,6.24,0
03/08/2005,149.64,4.14,13.1,12.66,228.71,21.55,6.24,0
03/07/2005,149.63,4.14,13.1,12.66,228.8,21.55,6.24,0
03/04/2005,147.77,4.24,13.05,12.6,227.08,21.56,6.24,0
03/03/2005,147.7,4.24,13.05,12.6,227.1,21.56,6.24,0
03/02/2005,148.52,4.2,13.08,12.63,227.99,21.57,6.24,0
03/01/2005,148.75,4.18,13.12,12.67,229.62,21.68,6.29,0
02/28/2005,149.52,4.14,13.14,12.7,230.45,21.69,6.29,0
02/25/2005,148.72,4.18,13.12,12.68,229.76,21.69,6.29,0
02/24/2005,148.33,4.2,13.11,12.67,229.46,21.7,6.29,0
02/23/2005,149.19,4.16,13.14,12.7,230.39,21.7,6.29,0
02/22/2005,149.68,4.13,13.17,12.73,231.12,21.7,6.29,0
02/21/2005,149.92,4.11,13.18,12.74,231.44,21.7,6.29,0
02/18/2005,150.91,4.06,13.21,12.78,232.49,21.71,6.29,0
02/17/2005,152.23,3.99,13.26,12.83,233.84,21.72,6.29,0
02/16/2005,152.76,3.97,13.27,12.85,234.42,21.72,6.29,0
02/15/2005,153.24,3.94,13.3,12.88,235.14,21.72,6.29,0
02/14/2005,153.54,3.92,13.31,12.89,235.51,21.72,6.29,0
02/11/2005,154.27,3.88,13.34,12.92,236.29,21.73,6.29,0
02/10/2005,155.09,3.84,13.36,12.95,237.15,21.73,6.29,0
02/09/2005,155.12,3.84,13.37,12.95,237.26,21.74,6.29,0
02/08/2005,153.77,3.91,13.34,12.92,236.25,21.74,6.29,0
02/07/2005,153.76,3.91,13.34,12.92,236.33,21.74,6.29,0
02/04/2005,152.06,3.99,13.29,12.86,234.8,21.75,6.29,0
02/03/2005,152.16,3.98,13.3,12.87,234.98,21.75,6.29,0
02/02/2005,151.92,4,13.29,12.87,234.81,21.76,6.29,0
02/01/2005,151.75,4,13.16,12.75,230.12,21.39,6.21,0
01/31/2005,151.22,4.03,13.15,12.73,229.71,21.4,6.21,0
01/28/2005,150.83,4.05,13.14,12.72,229.43,21.41,6.21,0
01/27/2005,150.5,4.06,13.14,12.72,229.21,21.41,6.21,0
01/26/2005,151.2,4.03,13.14,12.73,229.71,21.41,6.21,0
01/25/2005,151.13,4.03,13.12,12.7,229.25,21.41,6.21,0
01/24/2005,150.78,4.04,13.11,12.69,229,21.42,6.21,0
01/21/2005,150.59,4.05,13.11,12.69,228.91,21.42,6.21,0
01/20/2005,151.27,4.02,13.13,12.72,229.65,21.43,6.21,0
01/19/2005,151.87,3.98,13.15,12.74,230.28,21.43,6.21,0
01/18/2005,150.33,4.06,13.11,12.7,229.08,21.43,6.21,0
01/17/2005,150.15,4.07,13.11,12.69,228.98,21.44,6.21,0
01/14/2005,149.97,4.08,13.11,12.69,228.89,21.44,6.21,0
01/13/2005,148.46,4.16,13.07,12.64,227.52,21.45,6.21,0
01/12/2005,148.4,4.16,13.07,12.64,227.54,21.45,6.21,0
01/11/2005,148.89,4.13,13.05,12.62,227.51,21.45,6.21,0
01/10/2005,148.59,4.15,13.04,12.62,227.31,21.45,6.21,0
01/07/2005,148.36,4.16,13.04,12.61,227.16,21.46,6.21,0
01/06/2005,147.17,4.22,13,12.57,226.09,21.47,6.21,0
01/05/2005,147.13,4.22,13,12.57,226.14,21.47,6.21,0
01/04/2005,147.08,4.22,13.01,12.58,226.33,21.47,6.21,0
01/03/2005,147.05,4.22,12.95,12.52,224.14,21.33,6.21,0
12/31/2004,146.28,4.26,12.92,12.5,223.49,21.34,6.21,0
12/30/2004,146.26,4.26,12.93,12.5,223.56,21.34,6.21,0
12/29/2004,146.82,4.23,12.91,12.48,223.46,21.34,6.21,0
12/28/2004,146.77,4.23,12.92,12.49,223.66,21.35,6.21,0
12/27/2004,146.75,4.23,12.92,12.49,223.72,21.35,6.21,0
12/24/2004,148.41,4.14,12.98,12.56,225.42,21.36,6.21,0
12/23/2004,148.4,4.14,12.98,12.56,225.5,21.36,6.21,0
12/22/2004,148.28,4.15,12.98,12.56,225.46,21.36,6.21,0
12/21/2004,148.62,4.13,13,12.58,226.04,21.36,6.21,0
12/20/2004,148.64,4.12,13,12.58,226.14,21.37,6.21,0
12/17/2004,148.46,4.13,13,12.58,226.06,21.38,6.21,0
12/16/2004,149.15,4.09,13.02,12.61,226.8,21.38,6.21,0
12/15/2004,148.57,4.13,13.01,12.59,226.33,21.38,6.21,0
12/14/2004,147.5,4.18,12.99,12.56,225.55,21.38,6.21,0
12/13/2004,147.46,4.18,12.99,12.57,225.59,21.39,6.21,0
12/10/2004,146.81,4.22,12.97,12.55,225.04,21.39,6.21,0
12/09/2004,146.63,4.22,12.97,12.54,224.95,21.4,6.21,0
12/08/2004,145.66,4.28,12.94,12.51,224.08,21.4,6.21,0
12/07/2004,145.4,4.29,12.94,12.51,224.08,21.4,6.21,0
12/06/2004,144.95,4.31,12.93,12.5,223.73,21.41,6.21,0
12/03/2004,143.52,4.39,12.89,12.45,222.4,21.41,6.21,0
12/02/2004,144.42,4.34,12.92,12.48,223.38,21.42,6.21,0
12/01/2004,144.25,4.35,12.91,12.48,223.19,21.41,6.21,0
11/30/2004,143.6,4.38,12.9,12.46,222.8,21.42,6.21,0
11/29/2004,144.32,4.34,12.93,12.49,223.61,21.42,6.21,0
11/26/2004,143.9,4.36,12.92,12.48,223.27,21.43,6.21,0
11/25/2004,143.84,4.36,12.92,12.48,223.29,21.43,6.21,0
11/24/2004,143.7,4.37,12.92,12.48,223.25,21.43,6.21,0
11/23/2004,143.2,4.4,12.91,12.47,223.01,21.43,6.21,0
11/22/2004,143.09,4.4,12.91,12.47,222.99,21.44,6.21,0
11/19/2004,142.96,4.41,12.91,12.47,222.94,21.45,6.21,0
11/18/2004,143.36,4.38,12.93,12.49,223.43,21.45,6.21,0
11/17/2004,143.38,4.38,12.93,12.49,223.53,21.45,6.21,0
11/16/2004,143.3,4.38,12.94,12.5,223.72,21.45,6.21,0
11/15/2004,142.72,4.42,12.92,12.48,223.21,21.46,6.21,0
11/12/2004,142.32,4.44,12.91,12.47,222.89,21.46,6.21,0
11/11/2004,141.46,4.48,12.89,12.44,222.12,21.47,6.21,0
11/10/2004,141.25,4.5,12.89,12.44,221.99,21.47,6.21,0
11/09/2004,140.67,4.53,12.88,12.42,221.66,21.47,6.21,0
11/08/2004,140.41,4.54,12.87,12.42,221.48,21.48,6.21,0
11/05/2004,140.94,4.51,12.89,12.44,222.1,21.48,6.21,0
11/04/2004,140.51,4.53,12.88,12.43,221.75,21.49,6.21,0
11/03/2004,139.89,4.57,12.86,12.41,221.2,21.49,6.21,0
11/02/2004,140.1,4.55,12.88,12.43,221.67,21.49,6.21,0
11/01/2004,140.34,4.52,12.75,12.29,216.2,21.15,6.31,0
10/29/2004,140.17,4.52,12.75,12.28,216.12,21.15,6.31,0
10/28/2004,140.13,4.52,12.75,12.28,216.17,21.16,6.31,0
10/27/2004,140.53,4.5,12.77,12.3,216.63,21.16,6.31,0
10/26/2004,140.77,4.48,12.7,12.24,215.74,21.16,6.31,0
10/25/2004,140.86,4.48,12.71,12.25,215.91,21.16,6.31,0
10/22/2004,140.15,4.52,12.69,12.23,215.29,21.17,6.31,0
10/21/2004,140.34,4.51,12.7,12.24,215.57,21.18,6.31,0
10/20/2004,139.99,4.53,12.69,12.23,215.29,21.18,6.31,0
10/19/2004,139.61,4.54,12.66,12.19,214.69,21.18,6.31,0
10/18/2004,139.7,4.54,12.64,12.18,214.52,21.18,6.31,0
10/15/2004,140.14,4.51,12.66,12.2,215.04,21.19,6.31,0
10/14/2004,139.73,4.53,12.65,12.19,214.71,21.2,6.31,0
10/13/2004,139.35,4.56,12.64,12.17,214.41,21.2,6.31,0
10/12/2004,139.45,4.55,12.65,12.19,214.77,21.2,6.31,0
10/11/2004,138.76,4.59,12.63,12.16,214.15,21.2,6.31,0
10/08/2004,138.51,4.6,12.63,12.16,214,21.21,6.31,0
10/07/2004,138.37,4.61,12.63,12.16,213.94,21.21,6.31,0
10/06/2004,138.51,4.6,12.63,12.17,214.17,21.22,6.31,0
10/05/2004,137.99,4.63,12.63,12.16,213.89,21.22,6.31,0
10/04/2004,137.74,4.64,12.62,12.15,213.71,21.22,6.31,0
10/01/2004,138.09,4.6,12.38,11.92,206.09,20.68,6.43,0
09/30/2004,138.21,4.59,12.39,11.92,206.31,20.69,6.43,0
09/29/2004,138.68,4.56,12.41,11.94,206.85,20.69,6.43,0
09/28/2004,139.11,4.54,12.43,11.97,207.53,20.69,6.43,0
09/27/2004,138.97,4.54,12.43,11.97,207.47,20.7,6.43,0
09/24/2004,138.92,4.55,12.43,11.97,207.51,20.7,6.43,0
09/23/2004,138.95,4.54,12.44,11.97,207.61,20.71,6.43,0
09/22/2004,138.18,4.59,12.41,11.95,206.93,20.71,6.43,0
09/21/2004,137.75,4.61,12.41,11.94,206.76,20.71,6.43,0
09/20/2004,137.67,4.61,12.41,11.94,206.75,20.71,6.43,0
09/17/2004,137.69,4.61,12.41,11.95,206.85,20.72,6.43,0
09/16/2004,136.86,4.66,12.39,11.92,206.12,20.73,6.43,0
09/15/2004,137.15,4.64,12.4,11.93,206.49,20.73,6.43,0
09/14/2004,137.02,4.65,12.41,11.94,206.6,20.73,6.43,0
09/13/2004,136.62,4.67,12.4,11.92,206.28,20.73,6.43,0
09/10/2004,136.8,4.66,12.41,11.94,206.55,20.74,6.43,0
09/09/2004,136.59,4.67,12.4,11.93,206.43,20.74,6.43,0
09/08/2004,135.75,4.72,12.38,11.9,205.68,20.75,6.43,0
09/07/2004,135.63,4.73,12.38,11.91,205.77,20.75,6.43,0
09/06/2004,135.33,4.74,12.38,11.9,205.56,20.75,6.43,0
09/03/2004,136.2,4.69,12.41,11.93,206.51,20.76,6.43,0
09/02/2004,136.75,4.65,12.43,11.96,207.13,20.76,6.43,0
09/01/2004,137,4.64,12.44,11.97,207.4,20.76,6.44,0
08/31/2004,136.33,4.68,12.43,11.95,206.98,20.77,6.44,0
08/30/2004,136.31,4.68,12.43,11.96,207.04,20.77,6.44,0
08/27/2004,136.5,4.66,12.44,11.97,207.32,20.78,6.44,0
08/26/2004,136.07,4.69,12.43,11.95,206.98,20.78,6.44,0
08/25/2004,135.68,4.71,12.42,11.94,206.66,20.78,6.44,0
08/24/2004,135.5,4.72,12.42,11.95,206.72,20.78,6.44,0
08/23/2004,135.69,4.71,12.43,11.96,207,20.79,6.44,0
08/20/2004,136.18,4.68,12.45,11.98,207.56,20.8,6.44,0
08/19/2004,135.69,4.7,12.44,11.96,207.15,20.8,6.44,0
08/18/2004,136.11,4.68,12.46,11.98,207.65,20.8,6.44,0
08/17/2004,135.69,4.7,12.45,11.98,207.48,20.8,6.44,0
08/16/2004,136.18,4.67,12.47,12,208.05,20.81,6.44,0
08/13/2004,136.08,4.67,12.47,12,208.03,20.82,6.44,0
08/12/2004,135.74,4.69,12.46,11.99,207.78,20.82,6.44,0
08/11/2004,135.48,4.71,12.46,11.98,207.6,20.82,6.44,0
08/10/2004,135.87,4.68,12.48,12,208.24,20.82,6.44,0
08/09/2004,135.81,4.68,12.48,12.01,208.27,20.83,6.44,0
08/06/2004,134.9,4.74,12.46,11.97,207.43,20.83,6.44,0
08/05/2004,134.57,4.76,12.45,11.97,207.19,20.84,6.44,0
08/04/2004,134.31,4.77,12.44,11.96,207,20.84,6.44,0
08/03/2004,133.89,4.8,12.44,11.95,206.83,20.84,6.44,0
08/02/2004,134.17,4.78,12.45,11.96,207.08,20.83,6.43,0
07/30/2004,133.37,4.83,12.42,11.94,206.34,20.84,6.43,0
07/29/2004,132.68,4.87,12.4,11.91,205.73,20.85,6.43,0
07/28/2004,132.45,4.88,12.4,11.91,205.58,20.85,6.43,0
07/27/2004,133.1,4.84,12.41,11.92,206.23,20.85,6.43,0
07/26/2004,133.32,4.82,12.42,11.93,206.53,20.85,6.43,0
07/23/2004,132.92,4.85,12.41,11.92,206.2,20.86,6.43,0
07/22/2004,132.66,4.86,12.41,11.92,206,20.86,6.43,0
07/21/2004,132.66,4.86,12.41,11.92,206.07,20.87,6.43,0
07/20/2004,133.33,4.82,12.44,11.95,207,20.87,6.43,0
07/19/2004,133.15,4.83,12.44,11.95,206.9,20.87,6.43,0
07/16/2004,132.64,4.86,12.43,11.93,206.46,20.88,6.43,0
07/15/2004,132.56,4.86,12.43,11.93,206.47,20.88,6.43,0
07/14/2004,132.63,4.86,12.43,11.94,206.63,20.89,6.43,0
07/13/2004,132.63,4.85,12.44,11.95,206.87,20.89,6.43,0
07/12/2004,133,4.83,12.46,11.97,207.33,20.89,6.43,0
07/09/2004,132.9,4.83,12.44,11.95,206.94,20.9,6.43,0
07/08/2004,132.83,4.84,12.44,11.95,206.96,20.9,6.43,0
07/07/2004,132.51,4.86,12.43,11.94,206.71,20.91,6.43,0
07/06/2004,132.6,4.85,12.44,11.95,207.05,20.91,6.43,0
07/05/2004,132.48,4.85,12.44,11.95,207.01,20.91,6.43,0
07/02/2004,132.19,4.87,12.44,11.94,206.8,20.92,6.43,0
07/01/2004,131.55,4.91,12.42,11.93,206.36,20.93,6.43,0
06/30/2004,131.44,4.92,12.42,11.92,206.32,20.93,6.43,0
06/29/2004,131.1,4.94,12.35,11.86,205.02,20.93,6.43,0
06/28/2004,131.48,4.91,12.37,11.88,205.49,20.94,6.43,0
06/25/2004,131.76,4.89,12.38,11.89,205.87,20.94,6.43,0
06/24/2004,131.35,4.92,12.37,11.88,205.52,20.95,6.43,0
06/23/2004,131.16,4.93,12.37,11.87,205.41,20.95,6.43,0
06/22/2004,131.28,4.92,12.38,11.89,205.8,20.95,6.43,0
06/21/2004,131.08,4.93,12.38,11.88,205.67,20.96,6.43,0
06/18/2004,131.33,4.91,12.39,11.9,206.02,20.96,6.43,0
06/17/2004,130.7,4.95,12.37,11.87,205.44,20.97,6.43,0
06/16/2004,131.04,4.93,12.39,11.89,205.87,20.97,6.43,0
06/15/2004,130,4.99,12.36,11.86,205.01,20.97,6.43,0
06/14/2004,129.88,5,12.36,11.86,204.97,20.97,6.43,0
06/11/2004,130.02,4.99,12.37,11.87,205.2,20.98,6.43,0
06/10/2004,129.98,4.99,12.37,11.87,205.23,20.99,6.43,0
06/09/2004,130.48,4.96,12.39,11.89,205.83,20.99,6.43,0
06/08/2004,130.09,4.98,12.39,11.89,205.66,20.99,6.43,0
06/07/2004,129.73,5,12.38,11.87,205.36,20.99,6.43,0
06/04/2004,129.92,4.99,12.39,11.88,205.64,21,6.43,0
06/03/2004,129.61,5,12.38,11.88,205.39,21,6.43,0
06/02/2004,130,4.98,12.4,11.89,205.88,21.01,6.43,0
06/01/2004,130,4.98,12.41,11.91,206.17,21.01,6.43,0
05/31/2004,130.04,4.97,12.41,11.91,206.29,21.02,6.43,0
05/28/2004,130.7,4.93,12.44,11.94,207.08,21.02,6.43,0
05/27/2004,130.48,4.94,12.44,11.93,206.92,21.03,6.43,0
05/26/2004,130.06,4.97,12.42,11.92,206.56,21.03,6.43,0
05/25/2004,129.97,4.97,12.43,11.93,206.7,21.03,6.43,0
05/24/2004,129.47,5,12.42,11.91,206.26,21.04,6.43,0
05/21/2004,130.21,4.95,12.45,11.94,207.12,21.04,6.43,0
05/20/2004,129.55,4.99,12.43,11.92,206.51,21.05,6.43,0
05/19/2004,129.62,4.99,12.43,11.93,206.67,21.05,6.43,0
05/18/2004,130.19,4.95,12.46,11.96,207.53,21.05,6.43,0
05/17/2004,130.37,4.93,12.47,11.97,207.8,21.05,6.43,0
05/14/2004,129.31,5,12.44,11.93,206.76,21.06,6.43,0
05/13/2004,129.18,5.01,12.44,11.93,206.69,21.07,6.43,0
05/12/2004,129.94,4.96,12.47,11.96,207.58,21.07,6.43,0
05/11/2004,129.89,4.96,12.47,11.97,207.79,21.07,6.43,0
05/10/2004,130.05,4.95,12.48,11.98,208.04,21.07,6.43,0
05/07/2004,130.52,4.92,12.5,12,208.62,21.08,6.43,0
05/06/2004,131.2,4.87,12.53,12.03,209.43,21.08,6.43,0
05/05/2004,131.73,4.84,12.55,12.06,210.06,21.09,6.43,0
05/04/2004,131.57,4.84,12.56,12.06,210.15,21.09,6.43,0
05/03/2004,131.3,4.86,12.55,12.06,210.03,21.1,6.44,0
04/30/2004,130.89,4.89,12.54,12.04,209.68,21.11,6.44,0
04/29/2004,130.84,4.89,12.54,12.04,209.72,21.11,6.44,0
04/28/2004,131.47,4.85,12.57,12.07,210.47,21.12,6.44,0
04/27/2004,131.41,4.85,12.5,12,209.33,21.12,6.44,0
04/26/2004,130.91,4.88,12.48,11.99,208.88,21.12,6.44,0
04/23/2004,131.67,4.83,12.51,12.02,209.76,21.13,6.44,0
04/22/2004,131.39,4.84,12.51,12.01,209.55,21.13,6.44,0
04/21/2004,131.29,4.85,12.51,12.01,209.53,21.14,6.44,0
04/20/2004,131.53,4.83,12.43,11.94,208.4,21.14,6.44,0
04/19/2004,132.04,4.8,12.45,11.96,209.03,21.14,6.44,0
04/16/2004,131.53,4.83,12.44,11.95,208.57,21.15,6.44,0
04/15/2004,131.2,4.85,12.43,11.94,208.29,21.15,6.44,0
04/14/2004,131.22,4.85,12.43,11.94,208.4,21.16,6.44,0
04/13/2004,131.37,4.83,12.44,11.95,208.76,21.16,6.44,0
04/08/2004,131.91,4.8,12.47,11.99,209.58,21.17,6.44,0
04/07/2004,132.13,4.78,12.48,12,209.9,21.17,6.44,0
04/06/2004,131.72,4.8,12.48,11.99,209.72,21.18,6.44,0
04/05/2004,132.01,4.79,12.49,12.01,210.11,21.18,6.44,0
04/02/2004,133.21,4.71,12.54,12.06,211.46,21.19,6.44,0
04/01/2004,133.37,4.68,12.45,11.97,208.02,20.96,6.53,0
03/31/2004,133,4.71,12.44,11.95,207.71,20.97,6.53,0
03/30/2004,132.97,4.7,12.45,11.96,207.93,20.97,6.53,0
03/29/2004,133.42,4.67,12.47,11.98,208.48,20.97,6.53,0
03/26/2004,134.3,4.62,12.51,12.02,209.46,20.98,6.53,0
03/25/2004,134.44,4.61,12.51,12.03,209.7,20.98,6.53,0
03/24/2004,134.22,4.62,12.51,12.03,209.57,20.99,6.53,0
03/23/2004,134.19,4.62,12.49,12,209.17,20.99,6.53,0
03/22/2004,134.1,4.63,12.49,12,209.17,20.99,6.53,0
03/19/2004,133.85,4.64,12.48,12,208.99,21,6.53,0
03/18/2004,133.83,4.64,12.48,12,209.05,21,6.53,0
03/17/2004,133.9,4.64,12.49,12,209.2,21,6.53,0
03/16/2004,133.95,4.63,12.5,12.02,209.5,21.01,6.53,0
03/15/2004,134.17,4.61,12.51,12.03,209.82,21.01,6.53,0
03/12/2004,134.03,4.62,12.51,12.03,209.76,21.02,6.53,0
03/11/2004,134.02,4.62,12.51,12.03,209.85,21.02,6.53,0
03/10/2004,133.57,4.65,12.5,12.02,209.46,21.02,6.53,0
03/09/2004,133.26,4.66,12.5,12.01,209.38,21.03,6.53,0
03/08/2004,132.79,4.69,12.49,12,208.95,21.03,6.53,0
03/05/2004,131.27,4.79,12.44,11.94,207.46,21.04,6.53,0
03/04/2004,130.94,4.81,12.43,11.93,207.18,21.04,6.53,0
03/03/2004,131.18,4.79,12.44,11.94,207.52,21.04,6.53,0
03/02/2004,131.36,4.78,12.46,11.96,207.95,21.05,6.53,0
03/01/2004,131.48,4.77,12.46,11.97,208.17,21.05,6.53,0
02/27/2004,131.26,4.78,12.46,11.96,208,21.06,6.53,0
02/26/2004,130.69,4.82,12.44,11.94,207.47,21.06,6.53,0
02/25/2004,130.69,4.82,12.45,11.95,207.57,21.06,6.53,0
02/24/2004,130.63,4.82,12.45,11.95,207.75,21.07,6.53,0
02/23/2004,130.05,4.85,12.44,11.93,207.22,21.07,6.53,0
02/20/2004,130.15,4.84,12.44,11.94,207.41,21.08,6.53,0
02/19/2004,130.33,4.83,12.45,11.95,207.7,21.08,6.53,0
02/18/2004,131.24,4.77,12.49,11.99,208.76,21.08,6.53,0
02/17/2004,131.05,4.78,12.49,11.99,208.81,21.08,6.53,0
02/16/2004,130.79,4.8,12.49,11.99,208.62,21.09,6.53,0
02/13/2004,130.59,4.81,12.48,11.98,208.48,21.1,6.53,0
02/12/2004,130.41,4.82,12.48,11.98,208.38,21.1,6.53,0
02/11/2004,130.14,4.84,12.47,11.97,208.18,21.1,6.53,0
02/10/2004,130.53,4.81,12.5,12,208.84,21.1,6.53,0
02/09/2004,130.41,4.81,12.5,11.99,208.79,21.11,6.53,0
02/06/2004,129.33,4.88,12.46,11.95,207.72,21.11,6.53,0
02/05/2004,129.55,4.87,12.47,11.97,208.05,21.12,6.53,0
02/04/2004,129.61,4.86,12.48,11.97,208.2,21.12,6.53,0
02/03/2004,129.41,4.87,12.48,11.97,208.23,21.12,6.53,0
02/02/2004,129.17,4.88,12.38,11.89,204.72,20.8,6.41,0
01/30/2004,128.69,4.91,12.37,11.87,204.27,20.81,6.41,0
01/29/2004,128.99,4.89,12.38,11.89,204.66,20.81,6.41,0
01/28/2004,129.54,4.86,12.4,11.91,205.32,20.82,6.41,0
01/27/2004,129.53,4.85,12.35,11.87,204.57,20.82,6.41,0
01/26/2004,129.95,4.82,12.37,11.89,205.09,20.82,6.41,0
01/23/2004,130.42,4.79,12.39,11.91,205.67,20.83,6.41,0
01/22/2004,130.21,4.81,12.39,11.9,205.52,20.83,6.41,0
01/21/2004,129.95,4.82,12.38,11.9,205.32,20.84,6.41,0
01/20/2004,129.48,4.85,12.37,11.89,205.06,20.84,6.41,0
01/19/2004,129.64,4.84,12.38,11.9,205.34,20.84,6.41,0
01/16/2004,130.2,4.8,12.41,11.92,206.01,20.85,6.41,0
01/15/2004,129.93,4.82,12.4,11.92,205.81,20.85,6.41,0
01/14/2004,129.74,4.83,12.4,11.91,205.68,20.86,6.41,0
01/13/2004,129.81,4.82,12.41,11.92,206,20.86,6.41,0
01/12/2004,129.79,4.82,12.41,11.93,206.06,20.86,6.41,0
01/09/2004,129.07,4.87,12.34,11.85,204.47,20.87,6.41,0
01/08/2004,128.33,4.91,12.31,11.82,203.75,20.87,6.41,0
01/07/2004,128.52,4.9,12.32,11.83,204.06,20.87,6.41,0
01/06/2004,128.29,4.91,12.32,11.83,204.07,20.88,6.41,0
01/05/2004,127.74,4.95,12.31,11.82,203.56,20.88,6.41,0
01/02/2004,128.87,4.87,12.28,11.8,201.82,20.64,6.44,0
12/31/2003,128.88,4.87,12.28,11.8,201.97,20.65,6.44,0
12/30/2003,128.86,4.87,12.24,11.77,201.31,20.65,6.44,0
12/29/2003,128.85,4.87,12.25,11.77,201.37,20.66,6.44,0
12/24/2003,128.9,4.86,12.26,11.78,201.73,20.67,6.44,0
12/23/2003,128.85,4.86,12.27,11.79,201.92,20.67,6.44,0
12/22/2003,129.02,4.85,12.28,11.8,202.19,20.67,6.44,0
12/19/2003,129.03,4.84,12.28,11.81,202.29,20.68,6.44,0
12/18/2003,129.17,4.83,12.29,11.81,202.5,20.69,6.44,0
12/17/2003,128.32,4.89,12.26,11.78,201.69,20.69,6.44,0
12/16/2003,127.77,4.92,12.25,11.77,201.33,20.69,6.44,0
12/15/2003,127.28,4.95,12.24,11.75,200.88,20.69,6.44,0
12/12/2003,127.15,4.96,12.24,11.75,200.82,20.7,6.44,0
12/11/2003,126.85,4.98,12.23,11.74,200.6,20.7,6.44,0
12/10/2003,126.71,4.99,12.23,11.74,200.52,20.71,6.44,0
12/09/2003,127.05,4.96,12.25,11.76,201.11,20.71,6.44,0
12/08/2003,127.27,4.95,12.26,11.78,201.44,20.71,6.44,0
12/05/2003,126.09,5.02,12.22,11.73,200.28,20.72,6.44,0
12/04/2003,125.56,5.06,12.21,11.71,199.8,20.72,6.44,0
12/03/2003,125.91,5.03,12.22,11.73,200.26,20.73,6.44,0
12/02/2003,125.93,5.03,12.23,11.74,200.54,20.73,6.44,0
12/01/2003,125.99,5.02,12.24,11.75,200.66,20.73,6.43,0
11/28/2003,126.33,5,12.25,11.76,201.1,20.74,6.43,0
11/27/2003,126.16,5.01,12.25,11.76,200.99,20.74,6.43,0
11/26/2003,126.41,4.99,12.26,11.77,201.32,20.74,6.43,0
11/25/2003,126.49,4.98,12.27,11.79,201.66,20.75,6.43,0
11/24/2003,126.33,4.99,12.27,11.78,201.56,20.75,6.43,0
11/21/2003,126.79,4.96,12.29,11.8,202.12,20.76,6.43,0
11/20/2003,126.94,4.95,12.3,11.81,202.38,20.76,6.43,0
11/19/2003,127.29,4.93,12.32,11.83,202.81,20.76,6.43,0
11/18/2003,126.75,4.96,12.31,11.82,202.5,20.76,6.43,0
11/17/2003,127.05,4.94,12.32,11.83,202.91,20.77,6.43,0
11/14/2003,126.36,4.98,12.3,11.81,202.26,20.78,6.43,0
11/13/2003,125.16,5.06,12.26,11.76,201.03,20.78,6.43,0
11/12/2003,125.05,5.07,12.26,11.76,201.02,20.78,6.43,0
11/11/2003,125.58,5.03,12.29,11.8,201.86,20.78,6.43,0
11/10/2003,125.49,5.03,12.29,11.79,201.84,20.79,6.43,0
11/07/2003,125.72,5.02,12.3,11.81,202.17,20.79,6.43,0
11/06/2003,126.21,4.98,12.32,11.83,202.78,20.8,6.43,0
11/05/2003,126.63,4.95,12.34,11.85,203.31,20.8,6.43,0
11/04/2003,126.52,4.96,12.35,11.86,203.42,20.8,6.43,0
11/03/2003,126.45,4.96,12.34,11.85,203.19,20.79,6.44,0
10/31/2003,126.48,4.96,12.34,11.86,203.3,20.8,6.44,0
10/30/2003,126.28,4.97,12.34,11.85,203.16,20.8,6.44,0
10/29/2003,126.92,4.93,12.37,11.88,203.92,20.81,6.44,0
10/28/2003,126.68,4.94,12.28,11.8,202.42,20.81,6.44,0
10/27/2003,126.71,4.94,12.29,11.8,202.53,20.81,6.44,0
10/24/2003,126.9,4.92,12.3,11.81,202.82,20.82,6.44,0
10/23/2003,127.3,4.89,12.31,11.83,203.29,20.82,6.44,0
10/22/2003,127.25,4.9,12.32,11.83,203.37,20.82,6.44,0
10/21/2003,126.58,4.94,12.24,11.75,201.92,20.83,6.44,0
10/20/2003,126.57,4.94,12.24,11.76,202.01,20.83,6.44,0
10/17/2003,125.94,4.98,12.22,11.73,201.39,20.84,6.44,0
10/16/2003,126.15,4.96,12.18,11.7,201.02,20.84,6.44,0
10/15/2003,126.17,4.96,12.19,11.7,201.12,20.84,6.44,0
10/14/2003,126.52,4.93,12.21,11.73,201.76,20.85,6.44,0
10/13/2003,126.13,4.96,12.2,11.71,201.42,20.85,6.44,0
10/10/2003,126.92,4.91,12.23,11.75,202.33,20.86,6.44,0
10/09/2003,127.12,4.89,12.24,11.76,202.61,20.86,6.44,0
10/08/2003,126.76,4.91,12.23,11.75,202.31,20.86,6.44,0
10/07/2003,127.17,4.88,12.26,11.78,203.01,20.87,6.44,0
10/06/2003,127.22,4.88,12.26,11.78,203.15,20.87,6.44,0
10/03/2003,127.8,4.84,12.29,11.81,203.83,20.88,6.44,0
10/02/2003,128.53,4.79,12.31,11.84,204.68,20.88,6.44,0
10/01/2003,129.05,4.76,12.34,11.87,205.35,20.88,6.45,0
09/30/2003,128.74,4.77,12.34,11.87,205.28,20.89,6.45,0
09/29/2003,128.17,4.81,12.32,11.84,204.74,20.89,6.45,0
09/26/2003,128.01,4.82,12.32,11.84,204.66,20.9,6.45,0
09/25/2003,128.03,4.82,12.32,11.85,204.76,20.9,6.45,0
09/24/2003,127.93,4.82,12.32,11.85,204.76,20.9,6.45,0
09/23/2003,128.16,4.8,12.34,11.86,205.23,20.91,6.45,0
09/22/2003,128.1,4.81,12.34,11.86,205.25,20.91,6.45,0
09/19/2003,127.62,4.84,12.33,11.85,204.8,20.92,6.45,0
09/18/2003,127.54,4.84,12.33,11.85,204.76,20.92,6.45,0
09/17/2003,127.36,4.85,12.32,11.84,204.67,20.92,6.45,0
09/16/2003,127.38,4.85,12.33,11.85,204.95,20.93,6.45,0
09/15/2003,127.36,4.85,12.34,11.86,205.02,20.93,6.45,0
09/12/2003,126.5,4.9,12.31,11.82,204.16,20.94,6.45,0
09/11/2003,126.77,4.88,12.32,11.84,204.53,20.94,6.45,0
09/10/2003,126.11,4.93,12.3,11.82,203.9,20.94,6.45,0
09/09/2003,126.07,4.93,12.31,11.82,204.12,20.94,6.45,0
09/08/2003,126.09,4.92,12.31,11.83,204.22,20.95,6.45,0
09/05/2003,126.05,4.93,12.32,11.83,204.28,20.96,6.45,0
09/04/2003,125.28,4.98,12.29,11.8,203.52,20.96,6.45,0
09/03/2003,125.55,4.96,12.3,11.82,203.93,20.96,6.45,0
09/02/2003,125.69,4.94,12.32,11.83,204.31,20.96,6.45,0
09/01/2003,127.21,4.84,12.38,11.9,206.04,20.97,6.45,0
08/29/2003,127.27,4.84,12.38,11.9,206.19,20.98,6.45,0
08/28/2003,126.81,4.87,12.37,11.89,205.78,20.98,6.45,0
08/27/2003,127.75,4.8,12.41,11.93,206.88,20.98,6.45,0
08/26/2003,127.45,4.82,12.41,11.93,206.81,20.98,6.45,0
08/25/2003,128.06,4.78,12.43,11.96,207.56,20.99,6.45,0
08/22/2003,127.71,4.8,12.42,11.95,207.28,20.99,6.45,0
08/21/2003,127.43,4.82,12.42,11.94,207.07,21,6.45,0
08/20/2003,128.47,4.75,12.46,11.98,208.27,21,6.45,0
08/19/2003,126.78,4.86,12.41,11.92,206.66,21,6.45,0
08/18/2003,126.84,4.85,12.41,11.93,206.8,21.01,6.45,0
08/15/2003,126.99,4.84,12.42,11.94,207.03,21.01,6.45,0
08/14/2003,126.86,4.85,12.42,11.94,206.95,21.02,6.45,0
08/13/2003,127.62,4.8,12.45,11.97,207.85,21.02,6.45,0
08/12/2003,128.29,4.75,12.48,12.01,208.82,21.02,6.45,0
08/11/2003,128.25,4.75,12.48,12.01,208.85,21.02,6.45,0
08/08/2003,127.35,4.81,12.45,11.97,207.98,21.03,6.45,0
08/07/2003,127.33,4.81,12.46,11.98,208.04,21.04,6.45,0
08/06/2003,126.24,4.88,12.42,11.94,206.93,21.04,6.45,0
08/05/2003,127.19,4.81,12.47,11.99,208.24,21.04,6.45,0
08/04/2003,126.91,4.83,12.46,11.98,208.06,21.04,6.45,0
08/01/2003,125.96,4.89,12.43,11.94,207.05,21.05,6.44,0
07/31/2003,127.21,4.81,12.48,12,208.45,21.05,6.44,0
07/30/2003,125.96,4.89,12.43,11.95,207.14,21.05,6.44,0
07/29/2003,126.21,4.87,12.45,11.97,207.66,21.05,6.44,0
07/28/2003,126.93,4.82,12.46,11.98,208.24,21.06,6.44,0
07/25/2003,127.54,4.78,12.49,12.01,209.01,21.06,6.44,0
07/24/2003,128.09,4.74,12.51,12.03,209.69,21.07,6.44,0
07/23/2003,126.99,4.82,12.47,11.99,208.55,21.07,6.44,0
07/22/2003,126.82,4.82,12.48,12,208.62,21.07,6.44,0
07/21/2003,126.79,4.82,12.48,12,208.64,21.08,6.44,0
07/18/2003,127.47,4.78,12.51,12.03,209.47,21.08,6.44,0
07/17/2003,127.44,4.78,12.51,12.03,209.52,21.09,6.44,0
07/16/2003,127.96,4.74,12.53,12.05,210.17,21.09,6.44,0
07/15/2003,128.45,4.71,12.56,12.08,210.94,21.09,6.44,0
07/14/2003,129.24,4.66,12.59,12.12,211.89,21.09,6.44,0
07/11/2003,128.36,4.71,12.56,12.09,211.03,21.1,6.44,0
07/10/2003,128.49,4.7,12.57,12.1,211.27,21.11,6.44,0
07/09/2003,128.47,4.7,12.55,12.08,210.91,21.11,6.44,0
07/08/2003,127.14,4.79,12.51,12.03,209.72,21.11,6.44,0
07/07/2003,127.91,4.74,12.54,12.07,210.65,21.11,6.44,0
07/04/2003,128.45,4.7,12.57,12.09,211.33,21.12,6.44,0
07/03/2003,127.97,4.73,12.55,12.08,210.84,21.12,6.44,0
07/02/2003,128.74,4.68,12.58,12.11,211.79,21.13,6.44,0
07/01/2003,129.66,4.65,12.72,12.24,218.47,21.89,6.91,0
06/30/2003,129.2,4.67,12.65,12.18,217.13,21.89,6.91,0
06/27/2003,129.24,4.67,12.66,12.18,217.28,21.9,6.91,0
06/26/2003,130.9,4.56,12.72,12.26,219.27,21.9,6.91,0
06/25/2003,132.02,4.49,12.77,12.31,220.61,21.9,6.91,0
06/24/2003,131.1,4.55,12.74,12.28,219.82,21.91,6.91,0
06/23/2003,130.85,4.56,12.74,12.27,219.64,21.91,6.91,0
06/20/2003,132.14,4.48,12.79,12.33,221.19,21.92,6.91,0
06/19/2003,131.1,4.54,12.76,12.29,220.11,21.92,6.91,0
06/18/2003,132.12,4.48,12.8,12.33,221.34,21.92,6.91,0
06/17/2003,134.15,4.35,12.88,12.43,223.87,21.92,6.91,0
06/16/2003,134.83,4.31,12.91,12.46,224.68,21.93,6.91,0
06/13/2003,133.64,4.38,12.87,12.41,223.44,21.94,6.91,0
06/12/2003,133.09,4.42,12.85,12.39,222.93,21.94,6.91,0
06/11/2003,132.43,4.46,12.83,12.37,222.27,21.94,6.91,0
06/10/2003,132.22,4.47,12.83,12.37,222.31,21.94,6.91,0
06/09/2003,132.06,4.47,12.83,12.37,222.21,21.95,6.91,0
06/06/2003,131.85,4.49,12.83,12.36,222.06,21.95,6.91,0
06/05/2003,131.25,4.52,12.81,12.34,221.48,21.96,6.91,0
06/04/2003,132.03,4.47,12.84,12.38,222.46,21.96,6.91,0
06/03/2003,130.49,4.57,12.79,12.32,220.96,21.96,6.91,0
06/02/2003,130.47,4.57,12.79,12.32,220.92,21.96,6.92,0
05/30/2003,131.82,4.48,12.85,12.38,222.54,21.97,6.92,0
05/29/2003,129.93,4.6,12.78,12.3,220.48,21.97,6.92,0
05/28/2003,130.94,4.53,12.82,12.35,221.74,21.97,6.92,0
05/27/2003,133.42,4.38,12.92,12.46,224.78,21.98,6.92,0
05/26/2003,132.5,4.43,12.89,12.43,223.86,21.98,6.92,0
05/23/2003,131.74,4.48,12.87,12.4,223.06,21.99,6.92,0
05/22/2003,131.16,4.51,12.85,12.38,222.49,21.99,6.92,0
05/21/2003,130.94,4.53,12.84,12.37,222.33,21.99,6.92,0
05/20/2003,130.55,4.55,12.84,12.37,222.14,22,6.92,0
05/19/2003,129.99,4.58,12.82,12.35,221.56,22,6.92,0
05/16/2003,128.9,4.65,12.78,12.3,220.4,22.01,6.92,0
05/15/2003,128.22,4.69,12.76,12.28,219.67,22.01,6.92,0
05/14/2003,126.72,4.79,12.71,12.22,217.99,22.01,6.92,0
05/13/2003,127.05,4.76,12.73,12.24,218.65,22.01,6.92,0
05/12/2003,127.75,4.71,12.76,12.27,219.56,22.02,6.92,0
05/09/2003,127.51,4.73,12.75,12.27,219.37,22.03,6.92,0
05/08/2003,127.32,4.74,12.75,12.26,219.24,22.03,6.92,0
05/07/2003,126.54,4.79,12.72,12.23,218.43,22.03,6.92,0
05/06/2003,125.63,4.85,12.7,12.2,217.62,22.03,6.92,0
05/05/2003,125.17,4.87,12.68,12.19,217.14,22.04,6.92,0
05/02/2003,124.91,4.89,12.67,12.18,216.85,22.04,6.93,0
04/30/2003,124.88,4.89,12.68,12.18,216.98,22.05,6.93,0
04/29/2003,124.77,4.89,12.69,12.19,217.11,22.05,6.93,0
04/28/2003,125.49,4.85,12.72,12.22,218.04,22.06,6.93,0
04/25/2003,125.65,4.83,12.62,12.13,216.44,22.06,6.93,0
04/24/2003,124.96,4.88,12.6,12.1,215.7,22.07,6.93,0
04/23/2003,124.64,4.9,12.59,12.09,215.41,22.07,6.93,0
04/22/2003,125.34,4.85,12.63,12.13,216.54,22.07,6.93,0
04/17/2003,125.4,4.84,12.57,12.08,215.82,22.09,6.93,0
04/16/2003,124.24,4.92,12.53,12.03,214.49,22.09,6.93,0
04/15/2003,123.85,4.94,12.52,12.02,214.28,22.09,6.93,0
04/14/2003,124.11,4.92,12.54,12.04,214.69,22.09,6.93,0
04/11/2003,124.2,4.92,12.54,12.05,214.88,22.1,6.93,0
04/10/2003,124.82,4.87,12.57,12.08,215.71,22.1,6.93,0
04/09/2003,124.54,4.89,12.56,12.07,215.47,22.11,6.93,0
04/08/2003,123.71,4.94,12.54,12.04,214.69,22.11,6.93,0
04/07/2003,123.31,4.97,12.53,12.02,214.28,22.11,6.93,0
04/04/2003,124.11,4.91,12.56,12.06,215.34,22.12,6.93,0
04/03/2003,124.17,4.91,12.57,12.07,215.57,22.12,6.93,0
04/02/2003,124.78,4.87,12.59,12.1,216.31,22.13,6.93,0
04/01/2003,125.76,4.8,12.65,12.16,217.97,22.14,6.92,0
03/31/2003,125.2,4.84,12.63,12.14,217.37,22.14,6.92,0
03/28/2003,123.86,4.92,12.58,12.08,215.81,22.15,6.92,0
03/27/2003,124.14,4.9,12.6,12.1,216.25,22.15,6.92,0
03/26/2003,123.26,4.96,12.56,12.06,215.25,22.16,6.92,0
03/25/2003,124.3,4.89,12.62,12.12,216.8,22.16,6.92,0
03/24/2003,123.89,4.91,12.56,12.06,215.58,22.16,6.92,0
03/21/2003,123.29,4.95,12.54,12.04,214.91,22.17,6.92,0
03/20/2003,123.6,4.93,12.56,12.06,215.39,22.17,6.92,0
03/19/2003,124.53,4.87,12.6,12.1,216.63,22.17,6.92,0
03/18/2003,124.43,4.87,12.6,12.11,216.79,22.18,6.92,0
03/17/2003,126.47,4.74,12.69,12.2,219.33,22.18,6.92,0
03/14/2003,125.85,4.78,12.67,12.18,218.66,22.19,6.92,0
03/13/2003,127.93,4.64,12.75,12.27,221.26,22.19,6.92,0
03/12/2003,128.27,4.62,12.77,12.29,221.74,22.19,6.92,0
03/11/2003,128.07,4.63,12.77,12.29,221.75,22.2,6.92,0
03/10/2003,128.48,4.6,12.79,12.31,222.33,22.2,6.92,0
03/07/2003,127.63,4.65,12.76,12.28,221.4,22.21,6.92,0
03/06/2003,127.17,4.68,12.75,12.26,220.93,22.21,6.92,0
03/05/2003,127.03,4.69,12.74,12.26,220.83,22.21,6.92,0
03/04/2003,126.89,4.7,12.75,12.26,220.93,22.22,6.92,0
03/03/2003,126.64,4.71,12.66,12.18,217.72,22.04,7.02,0
02/28/2003,126.13,4.74,12.64,12.16,217.21,22.05,7.02,0
02/27/2003,126.86,4.69,12.67,12.2,218.16,22.05,7.02,0
02/26/2003,126.79,4.7,12.67,12.2,218.16,22.05,7.02,0
02/25/2003,126.88,4.69,12.69,12.21,218.52,22.06,7.02,0
02/24/2003,126.93,4.68,12.69,12.22,218.68,22.06,7.02,0
02/21/2003,127.02,4.68,12.7,12.23,218.89,22.07,7.02,0
02/20/2003,126.95,4.68,12.7,12.23,218.9,22.07,7.02,0
02/19/2003,126.43,4.71,12.69,12.21,218.38,22.07,7.02,0
02/18/2003,126.04,4.73,12.68,12.2,218.17,22.08,7.02,0
02/17/2003,125.84,4.75,12.68,12.2,218.01,22.08,7.02,0
02/14/2003,126.07,4.73,12.69,12.21,218.37,22.09,7.02,0
02/13/2003,126.05,4.73,12.69,12.21,218.43,22.09,7.02,0
02/12/2003,126.01,4.73,12.69,12.21,218.48,22.09,7.02,0
02/11/2003,124.73,4.81,12.65,12.17,217.2,22.09,7.02,0
02/10/2003,125.52,4.76,12.69,12.21,218.25,22.1,7.02,0
02/07/2003,125.56,4.76,12.69,12.21,218.38,22.11,7.02,0
02/06/2003,125.06,4.79,12.67,12.19,217.86,22.11,7.02,0
02/05/2003,126.15,4.72,12.72,12.24,219.27,22.11,7.02,0
02/04/2003,126.09,4.72,12.73,12.25,219.46,22.11,7.02,0
02/03/2003,124.96,4.79,12.69,12.21,218.23,22.11,7.01,0
01/31/2003,125.93,4.72,12.73,12.25,219.49,22.12,7.01,0
01/30/2003,125.6,4.74,12.72,12.24,219.17,22.13,7.01,0
01/29/2003,126.89,4.66,12.78,12.3,220.84,22.13,7.01,0
01/28/2003,126.07,4.71,12.76,12.28,220.09,22.13,7.01,0
01/27/2003,126.77,4.66,12.79,12.31,221.01,22.13,7.01,0
01/24/2003,125.73,4.73,12.75,12.27,219.85,22.14,7.01,0
01/23/2003,124.7,4.8,12.71,12.23,218.7,22.15,7.01,0
01/22/2003,124.88,4.78,12.72,12.24,219,22.15,7.01,0
01/21/2003,124.28,4.82,12.71,12.22,218.53,22.15,7.01,0
01/20/2003,123.39,4.88,12.68,12.18,217.51,22.15,7.01,0
01/17/2003,123.48,4.87,12.68,12.19,217.73,22.16,7.01,0
01/16/2003,122.94,4.9,12.66,12.17,217.17,22.16,7.01,0
01/15/2003,122.94,4.9,12.67,12.17,217.27,22.17,7.01,0
01/14/2003,122.55,4.93,12.66,12.17,217.05,22.17,7.01,0
01/13/2003,122.01,4.96,12.64,12.14,216.46,22.17,7.01,0
01/10/2003,122.72,4.91,12.68,12.18,217.41,22.18,7.01,0
01/09/2003,122.79,4.91,12.6,12.11,216.23,22.18,7.01,0
01/08/2003,121.9,4.97,12.57,12.07,215.2,22.19,7.01,0
01/07/2003,120.99,5.03,12.54,12.04,214.3,22.19,7.01,0
01/06/2003,120.51,5.06,12.53,12.02,213.78,22.19,7.01,0
01/03/2003,121.37,5,12.57,12.07,214.97,22.2,7.01,0
01/02/2003,122.67,4.91,12.35,11.88,207.75,21.74,7.25,0
12/31/2002,122.74,4.91,12.36,11.9,208.17,21.74,7.25,0
12/30/2002,122.72,4.91,12.36,11.9,208.23,21.75,7.25,0
12/27/2002,122.7,4.91,12.37,11.9,208.29,21.75,7.25,0
12/26/2002,122.07,4.95,12.35,11.88,207.63,21.76,7.25,0
12/24/2002,122,4.95,12.36,11.89,207.88,21.76,7.25,0
12/23/2002,121.98,4.95,12.36,11.89,207.94,21.77,7.25,0
12/20/2002,121.73,4.96,12.35,11.88,207.71,21.77,7.25,0
12/19/2002,121.48,4.98,12.34,11.87,207.5,21.78,7.25,0
12/18/2002,121.42,4.98,12.35,11.88,207.51,21.78,7.25,0
12/17/2002,121.18,5,12.35,11.87,207.48,21.78,7.25,0
12/16/2002,121.45,4.98,12.36,11.89,207.88,21.78,7.25,0
12/13/2002,121.74,4.96,12.38,11.91,208.33,21.79,7.25,0
12/12/2002,120.83,5.02,12.34,11.87,207.31,21.8,7.25,0
12/11/2002,119.99,5.08,12.31,11.83,206.38,21.8,7.25,0
12/10/2002,120.14,5.06,12.33,11.85,206.8,21.8,7.25,0
12/09/2002,120.04,5.07,12.33,11.85,206.79,21.8,7.25,0
12/06/2002,119.93,5.07,12.33,11.85,206.75,21.81,7.25,0
12/05/2002,119.39,5.11,12.31,11.83,206.17,21.81,7.25,0
12/04/2002,118.92,5.14,12.29,11.81,205.67,21.82,7.25,0
12/03/2002,118.64,5.16,12.29,11.81,205.57,21.82,7.25,0
12/02/2002,118.6,5.16,12.29,11.81,205.62,21.82,7.25,0
11/29/2002,118.51,5.17,12.29,11.81,205.59,21.83,7.25,0
11/28/2002,118.34,5.18,12.29,11.8,205.48,21.83,7.25,0
11/27/2002,118.85,5.14,12.31,11.83,206.19,21.84,7.25,0
11/26/2002,118.49,5.16,12.31,11.82,206.01,21.84,7.25,0
11/25/2002,117.71,5.22,12.28,11.79,205.12,21.84,7.25,0
11/22/2002,118.47,5.16,12.31,11.83,206.14,21.85,7.25,0
11/21/2002,118.55,5.15,12.32,11.83,206.31,21.85,7.25,0
11/20/2002,118.74,5.14,12.33,11.85,206.62,21.86,7.25,0
11/19/2002,118.78,5.13,12.34,11.86,206.92,21.86,7.25,0
11/18/2002,117.98,5.19,12.31,11.82,206.01,21.86,7.25,0
11/15/2002,117.93,5.19,12.31,11.83,206.04,21.87,7.25,0
11/14/2002,118.56,5.15,12.34,11.86,206.92,21.87,7.25,0
11/13/2002,118.92,5.12,12.36,11.88,207.44,21.87,7.25,0
11/12/2002,118.83,5.12,12.37,11.88,207.58,21.88,7.25,0
11/11/2002,118.58,5.14,12.36,11.88,207.37,21.88,7.25,0
11/08/2002,116.94,5.25,12.3,11.8,205.37,21.89,7.25,0
11/07/2002,116.79,5.26,12.3,11.8,205.32,21.89,7.25,0
11/06/2002,116.16,5.31,12.27,11.77,204.61,21.89,7.25,0
11/05/2002,116.84,5.26,12.31,11.82,205.72,21.9,7.25,0
11/04/2002,116.63,5.27,12.3,11.81,205.53,21.9,7.25,0
11/01/2002,116.93,5.19,12.07,11.55,195.93,21.2,7.56,0
10/31/2002,116.91,5.2,12.07,11.55,195.99,21.21,7.56,0
10/30/2002,117.31,5.16,12.09,11.57,196.55,21.21,7.56,0
10/29/2002,117.3,5.16,12.1,11.58,196.79,21.21,7.56,0
10/28/2002,116.89,5.19,12,11.48,194.92,21.22,7.56,0
10/25/2002,116.24,5.24,11.98,11.46,194.22,21.22,7.56,0
10/24/2002,116.12,5.24,11.98,11.46,194.18,21.23,7.56,0
10/23/2002,116.27,5.23,11.99,11.47,194.44,21.23,7.56,0
10/22/2002,116.38,5.22,12,11.48,194.82,21.23,7.56,0
10/21/2002,116.65,5.2,11.88,11.36,193.08,21.23,7.56,0
10/18/2002,116.99,5.17,11.9,11.38,193.56,21.24,7.56,0
10/17/2002,116.14,5.24,11.86,11.35,192.62,21.25,7.56,0
10/16/2002,116.97,5.17,11.85,11.34,193.02,21.25,7.56,0
10/15/2002,117.04,5.16,11.86,11.35,193.35,21.25,7.56,0
10/14/2002,117.88,5.1,11.9,11.4,194.45,21.25,7.56,0
10/11/2002,118.73,5.03,11.94,11.44,195.55,21.26,7.56,0
10/10/2002,119.7,4.96,11.99,11.49,196.78,21.26,7.56,0
10/09/2002,119.69,4.96,11.99,11.49,196.85,21.27,7.56,0
10/08/2002,119.1,5,11.97,11.47,196.39,21.27,7.56,0
10/07/2002,119.24,4.99,11.98,11.48,196.63,21.27,7.56,0
10/04/2002,118.65,5.03,11.96,11.46,196.01,21.28,7.56,0
10/03/2002,118.66,5.03,11.97,11.46,196.09,21.28,7.56,0
10/02/2002,118.43,5.05,11.96,11.46,195.89,21.29,7.56,0
10/01/2002,119.22,4.98,12,11.5,197.12,21.29,7.56,0
09/30/2002,119.37,4.97,12.01,11.51,197.39,21.29,7.56,0
09/27/2002,119.19,4.98,12.01,11.51,197.26,21.3,7.56,0
09/26/2002,118.99,5,12,11.5,197.1,21.31,7.56,0
09/25/2002,119.39,4.97,12.02,11.53,197.67,21.31,7.56,0
09/24/2002,119.74,4.94,12.05,11.55,198.33,21.31,7.56,0
09/23/2002,119.35,4.97,12.04,11.54,197.95,21.31,7.56,0
09/20/2002,119.34,4.97,12.04,11.54,198.03,21.32,7.56,0
09/19/2002,119.83,4.93,12.06,11.57,198.7,21.33,7.56,0
09/18/2002,119.94,4.92,12.07,11.57,198.91,21.33,7.56,0
09/17/2002,118.72,5.01,12.03,11.53,197.71,21.33,7.56,0
09/16/2002,118.5,5.02,12.03,11.52,197.53,21.33,7.56,0
09/13/2002,118.64,5.01,12.03,11.53,197.77,21.34,7.56,0
09/12/2002,117.61,5.08,11.99,11.49,196.61,21.34,7.56,0
09/11/2002,117.77,5.07,12.01,11.5,196.89,21.35,7.56,0
09/10/2002,118.05,5.05,12.03,11.52,197.47,21.35,7.56,0
09/09/2002,118.27,5.03,12.04,11.53,197.81,21.35,7.56,0
09/06/2002,118.8,4.99,12.06,11.56,198.53,21.36,7.56,0
09/05/2002,118.23,5.03,12.04,11.54,197.9,21.36,7.56,0
09/04/2002,118.56,5,12.06,11.56,198.41,21.37,7.56,0
09/03/2002,117.69,5.06,12.04,11.53,197.61,21.37,7.56,0
09/02/2002,117.72,5.05,11.94,11.43,193.23,20.91,7.41,0
08/30/2002,117.31,5.08,11.92,11.41,192.83,20.92,7.41,0
08/29/2002,117.36,5.08,11.93,11.42,192.97,20.92,7.41,0
08/28/2002,116.66,5.13,11.9,11.39,192.23,20.93,7.41,0
08/27/2002,115.92,5.18,11.88,11.37,191.59,20.93,7.41,0
08/26/2002,115.7,5.2,11.88,11.36,191.42,20.93,7.41,0
08/23/2002,115.82,5.19,11.89,11.37,191.65,20.94,7.41,0
08/22/2002,115.71,5.19,11.88,11.37,191.59,20.94,7.41,0
08/21/2002,116.71,5.12,11.93,11.41,192.85,20.95,7.41,0
08/20/2002,116.89,5.1,11.95,11.43,193.32,20.95,7.41,0
08/19/2002,116.78,5.11,11.95,11.43,193.28,20.95,7.41,0
08/16/2002,116.83,5.1,11.95,11.44,193.42,20.96,7.41,0
08/15/2002,117.95,5.02,12,11.49,194.8,20.96,7.41,0
08/14/2002,118.11,5.01,12.01,11.5,195.06,20.97,7.41,0
08/13/2002,117.52,5.05,11.99,11.49,194.61,20.97,7.41,0
08/12/2002,116.81,5.1,11.97,11.46,193.85,20.97,7.41,0
08/09/2002,116.27,5.14,11.95,11.43,193.29,20.98,7.41,0
08/08/2002,116.12,5.15,11.95,11.43,193.19,20.98,7.41,0
08/07/2002,115.71,5.18,11.93,11.42,192.79,20.98,7.41,0
08/06/2002,116.12,5.14,11.96,11.44,193.53,20.99,7.41,0
08/05/2002,116.12,5.14,11.96,11.45,193.59,20.99,7.41,0
08/02/2002,115.13,5.21,11.93,11.41,192.52,21,7.41,0
08/01/2002,114.29,5.27,11.73,11.23,185.5,20.36,7.17,0
07/31/2002,113.43,5.34,11.7,11.19,184.6,20.36,7.17,0
07/30/2002,113.07,5.37,11.69,11.19,184.41,20.36,7.17,0
07/29/2002,114.02,5.29,11.74,11.23,185.61,20.37,7.17,0
07/26/2002,114.68,5.24,11.74,11.24,186.08,20.37,7.17,0
07/25/2002,115.08,5.21,11.76,11.26,186.64,20.38,7.17,0
07/24/2002,114.64,5.24,11.74,11.25,186.23,20.38,7.17,0
07/23/2002,113.62,5.31,11.71,11.21,185.29,20.38,7.17,0
07/22/2002,113.81,5.3,11.72,11.22,185.56,20.39,7.17,0
07/19/2002,113.34,5.33,11.71,11.2,185.09,20.39,7.17,0
07/18/2002,112.57,5.39,11.68,11.17,184.28,20.4,7.17,0
07/17/2002,112.82,5.37,11.69,11.19,184.68,20.4,7.17,0
07/16/2002,113.78,5.29,11.74,11.24,186.04,20.4,7.17,0
07/15/2002,113.31,5.33,11.73,11.22,185.56,20.4,7.17,0
07/12/2002,112.66,5.38,11.7,11.2,184.89,20.41,7.17,0
07/11/2002,112.66,5.38,11.71,11.2,184.96,20.42,7.17,0
07/10/2002,111.99,5.43,11.68,11.17,184.26,20.42,7.17,0
07/09/2002,111.24,5.48,11.62,11.11,182.82,20.42,7.17,0
07/08/2002,111.38,5.47,11.63,11.12,183.07,20.42,7.17,0
07/05/2002,111.4,5.47,11.63,11.12,183.18,20.43,7.17,0
07/04/2002,111.57,5.45,11.64,11.13,183.46,20.43,7.17,0
07/03/2002,112.08,5.41,11.67,11.16,184.14,20.44,7.17,0
07/02/2002,111.63,5.44,11.66,11.15,183.83,20.44,7.17,0
07/01/2002,111.91,5.42,11.27,10.79,170.23,19.33,7.21,0
06/28/2002,112.11,5.4,11.28,10.8,170.53,19.34,7.21,0
06/27/2002,112.51,5.37,11.3,10.82,171.08,19.34,7.21,0
06/26/2002,113.01,5.33,11.32,10.85,171.66,19.35,7.21,0
06/25/2002,112.14,5.39,11.3,10.82,170.96,19.35,7.21,0
06/24/2002,112.18,5.39,11.3,10.83,171.08,19.35,7.21,0
06/21/2002,111.69,5.43,11.29,10.81,170.61,19.36,7.21,0
06/20/2002,111.96,5.4,11.3,10.82,170.96,19.36,7.21,0
06/19/2002,111.87,5.41,11.3,10.82,170.94,19.37,7.21,0
06/18/2002,111.19,5.46,11.28,10.8,170.42,19.37,7.21,0
06/17/2002,111.06,5.47,11.28,10.8,170.34,19.37,7.21,0
06/14/2002,111.03,5.47,11.28,10.8,170.38,19.38,7.21,0
06/13/2002,109.8,5.57,11.24,10.75,169.15,19.38,7.21,0
06/12/2002,109.78,5.58,11.24,10.75,169.19,19.39,7.21,0
06/11/2002,109.48,5.6,11.24,10.75,169.1,19.39,7.21,0
06/10/2002,109.31,5.61,11.24,10.74,168.98,19.39,7.21,0
06/07/2002,109.72,5.57,11.26,10.77,169.51,19.4,7.21,0
06/06/2002,109.17,5.62,11.24,10.74,168.99,19.4,7.21,0
06/05/2002,109.23,5.61,11.24,10.75,169.14,19.4,7.21,0
06/04/2002,109.42,5.59,11.26,10.77,169.58,19.41,7.21,0
06/03/2002,108.8,5.64,11.24,10.74,168.96,19.41,7.21,0
05/31/2002,109.32,5.6,11.26,10.77,169.6,19.42,7.21,0
05/30/2002,109.31,5.6,11.27,10.77,169.67,19.42,7.21,0
05/29/2002,108.91,5.63,11.26,10.76,169.32,19.42,7.21,0
05/28/2002,108.47,5.66,11.25,10.75,169.08,19.42,7.21,0
05/27/2002,108.61,5.65,11.26,10.76,169.29,19.43,7.21,0
05/24/2002,108.99,5.62,11.27,10.78,169.78,19.44,7.21,0
05/23/2002,108.84,5.63,11.27,10.78,169.68,19.44,7.21,0
05/22/2002,108.73,5.64,11.27,10.77,169.64,19.44,7.21,0
05/21/2002,108.39,5.66,11.27,10.77,169.5,19.44,7.21,0
05/20/2002,108.23,5.67,11.27,10.76,169.41,19.45,7.21,0
05/17/2002,107.99,5.69,11.26,10.76,169.22,19.45,7.21,0
05/16/2002,108.07,5.68,11.27,10.76,169.37,19.46,7.21,0
05/15/2002,107.7,5.71,11.25,10.75,169.04,19.46,7.21,0
05/14/2002,107.91,5.69,11.27,10.77,169.5,19.46,7.21,0
05/13/2002,108.25,5.66,11.29,10.79,169.94,19.47,7.21,0
05/10/2002,108.21,5.66,11.29,10.79,169.97,19.47,7.21,0
05/09/2002,107.89,5.69,11.28,10.78,169.7,19.48,7.21,0
05/08/2002,108.59,5.63,11.31,10.81,170.53,19.48,7.21,0
05/07/2002,109.25,5.57,11.35,10.85,171.48,19.48,7.21,0
05/06/2002,108.79,5.61,11.33,10.84,171.06,19.48,7.21,0
05/03/2002,108.29,5.65,11.32,10.82,170.61,19.49,7.21,0
05/02/2002,108.57,5.62,11.34,10.84,171.25,19.53,7.23,0
04/30/2002,108.49,5.62,11.35,10.85,171.46,19.54,7.23,0
04/29/2002,108.61,5.61,11.36,10.86,171.68,19.54,7.23,0
04/26/2002,108.34,5.63,11.35,10.85,171.44,19.55,7.23,0
04/25/2002,108.36,5.63,11.27,10.77,170.13,19.55,7.23,0
04/24/2002,107.58,5.69,11.24,10.74,169.33,19.55,7.23,0
04/23/2002,107.85,5.67,11.26,10.76,169.87,19.56,7.23,0
04/22/2002,107.64,5.68,11.26,10.76,169.7,19.56,7.23,0
04/19/2002,107.37,5.71,11.14,10.64,167.73,19.57,7.23,0
04/18/2002,107.11,5.73,11.13,10.63,167.5,19.57,7.23,0
04/17/2002,107.5,5.69,11.15,10.65,168.03,19.57,7.23,0
04/16/2002,108.11,5.63,11.18,10.69,168.94,19.57,7.23,0
04/15/2002,108.32,5.62,11.2,10.7,169.26,19.58,7.23,0
04/12/2002,107.9,5.65,11.18,10.69,168.85,19.59,7.23,0
04/11/2002,107.4,5.69,11.16,10.67,168.37,19.59,7.23,0
04/10/2002,107.89,5.65,11.19,10.69,169,19.59,7.23,0
04/09/2002,107.43,5.68,11.18,10.68,168.71,19.59,7.23,0
04/08/2002,108.18,5.62,11.21,10.72,169.64,19.6,7.23,0
04/05/2002,108.03,5.63,11.21,10.72,169.55,19.6,7.23,0
04/04/2002,107.64,5.66,11.2,10.7,169.19,19.61,7.23,0
04/03/2002,107.11,5.71,11.18,10.68,168.65,19.61,7.23,0
04/02/2002,106.7,5.75,11.25,10.76,173.22,20.24,7.48,0
03/29/2002,107.49,5.68,11.29,10.8,174.35,20.25,7.48,0
03/28/2002,107.47,5.68,11.3,10.81,174.4,20.26,7.48,0
03/27/2002,107.39,5.69,11.3,10.81,174.39,20.26,7.48,0
03/26/2002,107.17,5.7,11.3,10.81,174.35,20.26,7.48,0
03/25/2002,106.85,5.73,11.28,10.79,174.04,20.26,7.48,0
03/22/2002,107.3,5.69,11.31,10.82,174.67,20.27,7.48,0
03/21/2002,107.22,5.69,11.31,10.82,174.65,20.27,7.48,0
03/20/2002,107.79,5.64,11.34,10.85,175.42,20.28,7.48,0
03/19/2002,107.53,5.66,11.34,10.85,175.34,20.28,7.48,0
03/18/2002,107.31,5.68,11.33,10.84,175.14,20.28,7.48,0
03/15/2002,106.92,5.71,11.32,10.82,174.75,20.29,7.48,0
03/14/2002,107.38,5.67,11.34,10.85,175.38,20.29,7.48,0
03/13/2002,107.34,5.67,11.34,10.85,175.42,20.3,7.48,0
03/12/2002,107.57,5.65,11.36,10.87,175.91,20.3,7.48,0
03/11/2002,107.62,5.64,11.37,10.88,176.07,20.3,7.48,0
03/08/2002,107.57,5.64,11.37,10.88,176.09,20.31,7.48,0
03/07/2002,107.55,5.64,11.37,10.88,176.14,20.31,7.48,0
03/06/2002,107.75,5.63,11.38,10.9,176.46,20.32,7.48,0
03/05/2002,108.76,5.54,11.44,10.95,177.92,20.32,7.48,0
03/04/2002,108.77,5.53,11.44,10.96,178.01,20.32,7.48,0
03/01/2002,109.61,5.46,11.65,11.14,185.66,21.11,7.83,0
02/28/2002,109.49,5.47,11.65,11.14,185.57,21.11,7.83,0
02/27/2002,108.66,5.54,11.62,11.1,184.6,21.12,7.83,0
02/26/2002,108.97,5.51,11.64,11.13,185.24,21.12,7.83,0
02/25/2002,109.39,5.47,11.66,11.15,185.86,21.12,7.83,0
02/22/2002,109.33,5.48,11.66,11.15,185.86,21.13,7.83,0
02/21/2002,108.97,5.51,11.65,11.14,185.49,21.13,7.83,0
02/20/2002,109.15,5.49,11.66,11.15,185.8,21.13,7.83,0
02/19/2002,109.99,5.42,11.71,11.2,187.11,21.14,7.83,0
02/18/2002,109.74,5.44,11.7,11.19,186.87,21.14,7.83,0
02/15/2002,109.44,5.46,11.69,11.18,186.59,21.15,7.83,0
02/14/2002,108.99,5.49,11.68,11.16,186.1,21.15,7.83,0
02/13/2002,108.81,5.51,11.67,11.16,185.94,21.15,7.83,0
02/12/2002,109.29,5.46,11.7,11.19,186.8,21.16,7.83,0
02/11/2002,109.24,5.47,11.71,11.19,186.82,21.16,7.83,0
02/08/2002,109.33,5.46,11.71,11.2,187.03,21.17,7.83,0
02/07/2002,110.12,5.39,11.75,11.25,188.12,21.17,7.83,0
02/06/2002,110.77,5.34,11.78,11.28,188.99,21.17,7.83,0
02/05/2002,110.67,5.34,11.79,11.28,189.11,21.18,7.83,0
02/04/2002,110.61,5.35,11.79,11.29,189.14,21.18,7.83,0
02/01/2002,110.05,5.39,11.77,11.26,188.52,21.18,7.83,0
01/31/2002,109.86,5.4,11.77,11.26,188.37,21.19,7.83,0
01/30/2002,109.67,5.42,11.76,11.25,188.21,21.19,7.83,0
01/29/2002,109.3,5.45,11.76,11.24,187.98,21.19,7.83,0
01/28/2002,109.15,5.46,11.75,11.24,187.86,21.2,7.83,0
01/25/2002,109.98,5.39,11.79,11.28,188.99,21.2,7.83,0
01/24/2002,110.11,5.38,11.8,11.29,189.22,21.21,7.83,0
01/23/2002,110.25,5.36,11.81,11.3,189.47,21.21,7.83,0
01/22/2002,110.25,5.36,11.82,11.31,189.71,21.21,7.83,0
01/21/2002,110.14,5.37,11.82,11.31,189.64,21.21,7.83,0
01/18/2002,110.18,5.36,11.82,11.32,189.76,21.22,7.83,0
01/17/2002,110.77,5.31,11.85,11.35,190.6,21.23,7.83,0
01/16/2002,111.13,5.28,11.87,11.37,191.14,21.23,7.83,0
01/15/2002,110.69,5.32,11.86,11.36,190.84,21.23,7.83,0
01/14/2002,110.46,5.33,11.86,11.35,190.61,21.23,7.83,0
01/11/2002,109.75,5.39,11.83,11.32,189.82,21.24,7.83,0
01/10/2002,109.65,5.39,11.83,11.32,189.78,21.24,7.83,0
01/09/2002,109.47,5.41,11.74,11.23,188.32,21.25,7.83,0
01/08/2002,109.88,5.37,11.77,11.26,189.09,21.25,7.83,0
01/07/2002,108.71,5.47,11.72,11.21,187.69,21.25,7.83,0
01/04/2002,108.7,5.47,11.72,11.21,187.74,21.26,7.83,0
01/03/2002,108.49,5.48,11.72,11.2,187.56,21.26,7.83,0
01/02/2002,108.88,5.4,11.91,11.36,193.37,21.59,7.71,0
12/28/2001,108.8,5.4,11.92,11.37,193.67,21.61,7.71,0
12/27/2001,109.37,5.35,11.95,11.4,194.5,21.61,7.71,0
12/24/2001,109.88,5.31,11.99,11.45,195.56,21.62,7.71,0
12/21/2001,109.86,5.31,11.99,11.45,195.62,21.63,7.71,0
12/20/2001,109.86,5.3,12,11.45,195.71,21.63,7.71,0
12/19/2001,110.23,5.27,12.02,11.47,196.29,21.63,7.71,0
12/18/2001,109.81,5.3,12.01,11.46,195.97,21.64,7.71,0
12/17/2001,110.01,5.29,12.02,11.48,196.3,21.64,7.71,0
12/14/2001,110.93,5.21,12.07,11.53,197.6,21.65,7.71,0
12/13/2001,110.88,5.22,12.07,11.53,197.62,21.65,7.71,0
12/12/2001,110.32,5.26,12.05,11.5,196.97,21.65,7.71,0
12/11/2001,109.73,5.3,12.03,11.48,196.44,21.66,7.71,0
12/10/2001,109.49,5.32,12.02,11.47,196.19,21.66,7.71,0
12/07/2001,110.09,5.27,12.05,11.51,197.06,21.67,7.71,0
12/06/2001,110.74,5.22,12.08,11.54,197.94,21.67,7.71,0
12/05/2001,111.8,5.13,12.13,11.6,199.42,21.67,7.71,0
12/04/2001,111.85,5.13,12.15,11.61,199.74,21.67,7.71,0
12/03/2001,111.66,5.19,11.97,11.47,194.11,21.35,7.83,0
11/30/2001,110.79,5.26,11.93,11.43,193.09,21.36,7.83,0
11/29/2001,109.95,5.33,11.9,11.39,192.07,21.36,7.83,0
11/28/2001,109.7,5.34,11.89,11.38,191.84,21.36,7.83,0
11/27/2001,110.18,5.3,11.92,11.41,192.71,21.36,7.83,0
11/26/2001,110.67,5.26,11.95,11.44,193.42,21.37,7.83,0
11/23/2001,110.51,5.27,11.94,11.44,193.3,21.38,7.83,0
11/22/2001,109.87,5.32,11.92,11.41,192.57,21.38,7.83,0
11/21/2001,110.72,5.25,11.96,11.45,193.71,21.38,7.83,0
11/20/2001,110.97,5.23,11.98,11.48,194.27,21.38,7.83,0
11/19/2001,110.33,5.28,11.95,11.45,193.56,21.39,7.83,0
11/16/2001,110.46,5.27,11.96,11.46,193.79,21.39,7.83,0
11/15/2001,111.09,5.22,11.99,11.49,194.69,21.4,7.83,0
11/14/2001,111.85,5.16,12.03,11.53,195.71,21.4,7.83,0
11/13/2001,112.48,5.11,12.07,11.57,196.74,21.4,7.83,0
11/12/2001,113.06,5.06,12.09,11.6,197.53,21.41,7.83,0
11/09/2001,113.26,5.04,12.11,11.62,197.86,21.41,7.83,0
11/08/2001,113.57,5.02,12.12,11.63,198.32,21.42,7.83,0
11/07/2001,113.25,5.04,12.11,11.62,198.02,21.42,7.83,0
11/06/2001,112.67,5.08,12.1,11.61,197.54,21.42,7.83,0
11/05/2001,113,5.06,12.12,11.63,198.06,21.42,7.83,0
11/02/2001,113.28,5.03,12.13,11.64,198.49,21.43,7.83,0
11/01/2001,111.99,5.1,11.95,11.43,190.61,20.88,7.91,0
10/31/2001,110.71,5.2,11.9,11.37,189.15,20.88,7.91,0
10/30/2001,110.68,5.2,11.91,11.38,189.37,20.89,7.91,0
10/29/2001,110.55,5.21,11.91,11.38,189.29,20.89,7.91,0
10/26/2001,109.81,5.26,11.81,11.28,187.31,20.9,7.91,0
10/25/2001,109.05,5.32,11.78,11.24,186.45,20.9,7.91,0
10/24/2001,108.48,5.37,11.76,11.22,185.83,20.9,7.91,0
10/23/2001,108.2,5.39,11.76,11.21,185.73,20.91,7.91,0
10/22/2001,107.92,5.41,11.75,11.2,185.45,20.91,7.91,0
10/19/2001,108.34,5.37,11.57,11.03,182.85,20.92,7.91,0
10/18/2001,108.07,5.4,11.56,11.02,182.57,20.92,7.91,0
10/17/2001,107.6,5.43,11.54,11,182.06,20.92,7.91,0
10/16/2001,107.49,5.44,11.47,10.94,181.1,20.93,7.91,0
10/15/2001,107.12,5.47,11.46,10.92,180.7,20.93,7.91,0
10/12/2001,106.88,5.49,11.45,10.91,180.48,20.94,7.91,0
10/11/2001,106.84,5.49,11.45,10.91,180.49,20.94,7.91,0
10/10/2001,106.42,5.52,11.43,10.9,180.01,20.94,7.91,0
10/09/2001,106.66,5.5,11.45,10.92,180.56,20.94,7.91,0
10/08/2001,107.05,5.47,11.48,10.94,181.14,20.95,7.91,0
10/05/2001,106.93,5.47,11.47,10.94,181.08,20.96,7.91,0
10/04/2001,106.8,5.48,11.47,10.94,181.01,20.96,7.91,0
10/03/2001,106.79,5.48,11.48,10.94,181.06,20.96,7.91,0
10/02/2001,105.75,5.57,11.44,10.89,179.95,20.96,7.91,0
10/01/2001,105.21,5.56,11.23,10.69,171.11,19.92,7.39,0
09/28/2001,105.54,5.53,11.25,10.71,171.59,19.93,7.39,0
09/27/2001,105.2,5.56,11.24,10.69,171.26,19.94,7.39,0
09/26/2001,104.06,5.66,11.19,10.64,169.92,19.94,7.39,0
09/25/2001,103.67,5.69,11.18,10.63,169.69,19.94,7.39,0
09/24/2001,103.05,5.75,11.16,10.6,168.98,19.94,7.39,0
09/21/2001,103.43,5.71,11.18,10.62,169.49,19.95,7.39,0
09/20/2001,103.46,5.71,11.18,10.63,169.59,19.96,7.39,0
09/19/2001,103.48,5.7,11.18,10.63,169.69,19.96,7.39,0
09/18/2001,103.96,5.66,11.22,10.67,170.51,19.96,7.39,0
09/17/2001,104.33,5.62,11.24,10.69,171.05,19.96,7.39,0
09/14/2001,104.32,5.62,11.24,10.69,171.11,19.97,7.39,0
09/13/2001,104.26,5.63,11.24,10.69,171.13,19.97,7.39,0
09/12/2001,104.48,5.6,11.25,10.71,171.51,19.98,7.39,0
09/11/2001,104.63,5.59,11.27,10.73,171.97,19.98,7.39,0
09/10/2001,105.35,5.52,11.31,10.77,172.92,19.98,7.39,0
09/07/2001,104.78,5.57,11.29,10.74,172.31,19.99,7.39,0
09/06/2001,104.24,5.62,11.27,10.72,171.73,19.99,7.39,0
09/05/2001,104.54,5.59,11.28,10.74,172.17,20,7.39,0
09/04/2001,105.21,5.53,11.32,10.78,173.22,20,7.39,0
09/03/2001,105.47,5.5,11.34,10.8,173.62,20,7.39,0
08/31/2001,105.69,5.48,11.35,10.81,173.96,20.01,7.39,0
08/30/2001,105.43,5.5,11.34,10.8,173.74,20.01,7.39,0
08/29/2001,105.5,5.5,11.35,10.81,173.9,20.02,7.39,0
08/28/2001,105.05,5.53,11.34,10.8,173.6,20.02,7.39,0
08/27/2001,104.68,5.56,11.33,10.78,173.22,20.02,7.39,0
08/24/2001,104.8,5.55,11.33,10.79,173.44,20.03,7.39,0
08/23/2001,104.93,5.54,11.34,10.8,173.68,20.03,7.39,0
08/22/2001,104.99,5.53,11.35,10.81,173.83,20.04,7.39,0
08/21/2001,105.47,5.48,11.38,10.84,174.62,20.04,7.39,0
08/20/2001,105.59,5.47,11.39,10.85,174.85,20.04,7.39,0
08/17/2001,105.4,5.49,11.38,10.84,174.7,20.05,7.39,0
08/16/2001,105.41,5.49,11.39,10.85,174.78,20.05,7.39,0
08/15/2001,105.27,5.5,11.39,10.84,174.7,20.05,7.39,0
08/14/2001,105.1,5.51,11.39,10.84,174.72,20.06,7.39,0
08/13/2001,105.18,5.5,11.4,10.85,174.9,20.06,7.39,0
08/10/2001,104.8,5.53,11.38,10.84,174.52,20.07,7.39,0
08/09/2001,104.83,5.53,11.39,10.84,174.62,20.07,7.39,0
08/08/2001,104.17,5.58,11.36,10.81,173.9,20.07,7.39,0
08/07/2001,104.28,5.57,11.38,10.83,174.25,20.08,7.39,0
08/06/2001,104.19,5.58,11.38,10.83,174.21,20.08,7.39,0
08/03/2001,103.96,5.6,11.37,10.82,174.02,20.09,7.39,0
08/02/2001,103.84,5.6,11.37,10.82,173.95,20.09,7.39,0
08/01/2001,104.27,5.56,11.39,10.84,174.5,20.09,7.39,0
07/31/2001,104.34,5.55,11.4,10.85,174.79,20.09,7.39,0
07/30/2001,104,5.58,11.39,10.84,174.45,20.09,7.39,0
07/27/2001,103.64,5.61,11.38,10.82,174.1,20.1,7.39,0
07/26/2001,103.14,5.66,11.36,10.8,173.55,20.1,7.39,0
07/25/2001,103.3,5.64,11.37,10.81,173.82,20.1,7.39,0
07/24/2001,103.58,5.61,11.39,10.84,174.4,20.11,7.39,0
07/23/2001,103.54,5.61,11.39,10.84,174.44,20.11,7.39,0
07/20/2001,103.6,5.61,11.4,10.85,174.59,20.12,7.39,0
07/19/2001,103.2,5.64,11.39,10.83,174.18,20.12,7.39,0
07/18/2001,102.8,5.68,11.37,10.81,173.77,20.12,7.39,0
07/17/2001,102.57,5.69,11.37,10.81,173.7,20.13,7.39,0
07/16/2001,102.28,5.72,11.36,10.8,173.43,20.13,7.39,0
07/13/2001,102.18,5.73,11.36,10.8,173.37,20.14,7.39,0
07/12/2001,101.96,5.74,11.35,10.79,173.17,20.14,7.39,0
07/11/2001,102.06,5.73,11.36,10.8,173.37,20.14,7.39,0
07/10/2001,101.9,5.74,11.37,10.8,173.44,20.15,7.39,0
07/09/2001,101.83,5.75,11.37,10.8,173.41,20.15,7.39,0
07/06/2001,101.69,5.76,11.36,10.8,173.31,20.16,7.39,0
07/05/2001,101.29,5.8,11.35,10.78,172.87,20.16,7.39,0
07/04/2001,101.27,5.8,11.35,10.78,172.93,20.16,7.39,0
07/03/2001,101.42,5.78,11.37,10.8,173.33,20.17,7.39,0
07/02/2001,101.48,5.77,11.37,10.8,173.46,20.17,7.39,0
06/29/2001,101.7,5.75,11.38,10.82,173.8,20.17,7.39,0
06/28/2001,102.97,5.63,11.44,10.89,175.45,20.18,7.39,0
06/27/2001,102.57,5.67,11.43,10.87,175.03,20.18,7.39,0
06/26/2001,102.54,5.67,11.44,10.88,175.22,20.18,7.39,0
06/25/2001,102.83,5.64,11.45,10.89,175.66,20.19,7.39,0
06/22/2001,102.77,5.64,11.46,10.9,175.66,20.19,7.39,0
06/21/2001,102.33,5.68,11.44,10.88,175.19,20.2,7.39,0
06/20/2001,102.29,5.68,11.44,10.88,175.21,20.2,7.39,0
06/19/2001,102.03,5.7,11.44,10.87,175.13,20.2,7.39,0
06/18/2001,102.25,5.68,11.45,10.89,175.49,20.2,7.39,0
06/15/2001,102.09,5.69,11.45,10.89,175.38,20.21,7.39,0
06/14/2001,101.97,5.7,11.45,10.88,175.32,20.22,7.39,0
06/13/2001,101.79,5.72,11.44,10.88,175.18,20.22,7.39,0
06/12/2001,101.65,5.73,11.45,10.88,175.24,20.22,7.39,0
06/11/2001,101.97,5.7,11.46,10.9,175.71,20.22,7.39,0
06/08/2001,101.57,5.73,11.45,10.88,175.29,20.23,7.39,0
06/07/2001,101.26,5.76,11.44,10.87,174.95,20.23,7.39,0
06/06/2001,101.79,5.71,11.47,10.9,175.69,20.24,7.39,0
06/05/2001,101.64,5.72,11.47,10.9,175.74,20.24,7.39,0
06/04/2001,101.47,5.73,11.47,10.9,175.6,20.24,7.39,0
06/01/2001,101.44,5.73,11.47,10.9,175.72,20.26,7.39,0
05/31/2001,100.67,5.8,11.44,10.87,174.84,20.26,7.39,0
05/30/2001,100.85,5.78,11.45,10.88,175.12,20.26,7.39,0
05/29/2001,100.67,5.8,11.45,10.88,175.15,20.26,7.39,0
05/28/2001,100.3,5.83,11.44,10.86,174.73,20.27,7.39,0
05/25/2001,100.18,5.84,11.44,10.86,174.64,20.28,7.39,0
05/24/2001,100.5,5.81,11.45,10.88,175.11,20.28,7.39,0
05/23/2001,100.93,5.77,11.48,10.9,175.76,20.28,7.39,0
05/22/2001,101.33,5.73,11.51,10.94,176.51,20.28,7.39,0
05/21/2001,101.57,5.7,11.52,10.95,176.9,20.29,7.39,0
05/18/2001,101.52,5.71,11.52,10.95,176.92,20.29,7.39,0
05/17/2001,101.15,5.74,11.51,10.94,176.52,20.3,7.39,0
05/16/2001,100.93,5.76,11.5,10.93,176.31,20.3,7.39,0
05/15/2001,100.72,5.77,11.5,10.93,176.3,20.3,7.39,0
05/14/2001,100.62,5.78,11.5,10.93,176.22,20.31,7.39,0
05/11/2001,101.69,5.68,11.55,10.98,177.61,20.31,7.39,0
05/10/2001,102.27,5.63,11.58,11.02,178.5,20.32,7.39,0
05/09/2001,102.51,5.61,11.6,11.03,178.88,20.32,7.39,0
05/08/2001,102.38,5.61,11.6,11.04,178.98,20.32,7.39,0
05/07/2001,102.33,5.62,11.6,11.04,178.99,20.32,7.39,0
05/04/2001,102.32,5.62,11.61,11.04,179.07,20.33,7.39,0
05/03/2001,101.96,5.65,11.59,11.03,178.73,20.34,7.39,0
05/02/2001,101.62,5.68,11.59,11.02,178.53,20.36,7.41,0
04/30/2001,101.57,5.68,11.6,11.03,178.76,20.37,7.41,0
04/27/2001,102.16,5.62,11.63,11.06,179.55,20.38,7.41,0
04/26/2001,102.62,5.58,11.65,11.09,180.28,20.38,7.41,0
04/25/2001,102.25,5.61,11.58,11.01,178.84,20.38,7.41,0
04/24/2001,102.04,5.62,11.58,11.01,178.82,20.39,7.41,0
04/23/2001,102.22,5.61,11.59,11.02,179.13,20.39,7.41,0
04/20/2001,101.85,5.64,11.58,11.01,178.73,20.4,7.41,0
04/19/2001,101.77,5.64,11.43,10.87,176.28,20.4,7.41,0
04/18/2001,102.17,5.61,11.45,10.89,176.98,20.4,7.41,0
04/17/2001,102.68,5.56,11.48,10.93,177.83,20.41,7.41,0
04/13/2001,102.91,5.53,11.5,10.95,178.29,20.42,7.41,0
04/12/2001,103,5.53,11.51,10.96,178.47,20.42,7.41,0
04/11/2001,103.09,5.52,11.52,10.96,178.67,20.42,7.41,0
04/10/2001,103.43,5.48,11.54,10.99,179.31,20.43,7.41,0
04/09/2001,103.64,5.46,11.55,11,179.66,20.43,7.41,0
04/06/2001,103.71,5.46,11.56,11.01,179.84,20.44,7.41,0
04/05/2001,103.3,5.49,11.54,10.99,179.4,20.44,7.41,0
04/04/2001,103.39,5.48,11.55,11,179.57,20.44,7.41,0
04/03/2001,103.65,5.45,11.57,11.03,180.17,20.44,7.41,0
04/02/2001,103.75,5.44,11.58,11.04,180.39,20.45,7.41,0
03/30/2001,103.77,5.44,11.59,11.04,180.56,20.46,7.41,0
03/29/2001,103.92,5.43,11.6,11.05,180.81,20.46,7.41,0
03/28/2001,104.19,5.4,11.61,11.07,181.24,20.47,7.41,0
03/27/2001,104.35,5.38,11.63,11.09,181.64,20.47,7.41,0
03/26/2001,104.38,5.38,11.63,11.09,181.78,20.47,7.41,0
03/23/2001,104.54,5.36,11.65,11.1,182.07,20.48,7.41,0
03/22/2001,104.54,5.36,11.65,11.11,182.13,20.48,7.41,0
03/21/2001,104.19,5.39,11.64,11.09,181.76,20.48,7.41,0
03/20/2001,103.74,5.43,11.63,11.08,181.42,20.49,7.41,0
03/19/2001,103.79,5.42,11.63,11.08,181.56,20.49,7.41,0
03/16/2001,103.74,5.42,11.63,11.09,181.57,20.5,7.41,0
03/15/2001,103.67,5.43,11.63,11.09,181.58,20.5,7.41,0
03/14/2001,103.8,5.42,11.64,11.1,181.85,20.5,7.41,0
03/13/2001,103.77,5.42,11.65,11.1,182.03,20.51,7.41,0
03/12/2001,104.03,5.39,11.67,11.12,182.47,20.51,7.41,0
03/09/2001,103.93,5.4,11.67,11.12,182.41,20.52,7.41,0
03/08/2001,103.69,5.42,11.66,11.11,182.18,20.52,7.41,0
03/07/2001,103.33,5.45,11.65,11.1,181.81,20.52,7.41,0
03/06/2001,103.21,5.45,11.65,11.1,181.92,20.53,7.41,0
03/05/2001,103.19,5.46,11.65,11.1,181.95,20.53,7.41,0
03/02/2001,103.4,5.44,11.67,11.12,182.29,20.54,7.41,0
03/01/2001,103.33,5.49,11.81,11.26,190.09,21.57,7.92,0
02/28/2001,103.19,5.5,11.81,11.26,189.99,21.57,7.92,0
02/27/2001,102.92,5.52,11.81,11.25,189.85,21.58,7.92,0
02/26/2001,102.58,5.55,11.79,11.24,189.47,21.58,7.92,0
02/23/2001,102.52,5.55,11.8,11.24,189.47,21.59,7.92,0
02/22/2001,102.44,5.56,11.8,11.24,189.47,21.59,7.92,0
02/21/2001,102.75,5.53,11.81,11.26,189.98,21.59,7.92,0
02/20/2001,102.79,5.52,11.83,11.27,190.29,21.6,7.92,0
02/19/2001,102.95,5.51,11.84,11.28,190.6,21.6,7.92,0
02/16/2001,102.85,5.52,11.84,11.28,190.54,21.61,7.92,0
02/15/2001,102.87,5.51,11.84,11.28,190.64,21.61,7.92,0
02/14/2001,103.2,5.48,11.86,11.31,191.19,21.61,7.92,0
02/13/2001,103.48,5.46,11.88,11.33,191.83,21.61,7.92,0
02/12/2001,103.63,5.44,11.9,11.34,192.13,21.62,7.92,0
02/09/2001,103.49,5.45,11.89,11.34,192.02,21.63,7.92,0
02/08/2001,103.26,5.47,11.88,11.33,191.78,21.63,7.92,0
02/07/2001,103.49,5.45,11.9,11.35,192.18,21.63,7.92,0
02/06/2001,103.42,5.45,11.91,11.35,192.33,21.63,7.92,0
02/05/2001,103.17,5.47,11.9,11.34,192.04,21.64,7.92,0
02/02/2001,103.23,5.47,11.9,11.35,192.23,21.64,7.92,0
02/01/2001,102.68,5.51,11.89,11.33,191.68,21.66,7.91,0
01/31/2001,102.54,5.52,11.88,11.32,191.58,21.66,7.91,0
01/30/2001,102.34,5.53,11.88,11.32,191.55,21.66,7.91,0
01/29/2001,102.27,5.54,11.88,11.32,191.53,21.66,7.91,0
01/26/2001,102.23,5.54,11.89,11.32,191.57,21.67,7.91,0
01/25/2001,101.94,5.56,11.88,11.31,191.22,21.67,7.91,0
01/24/2001,101.82,5.57,11.87,11.31,191.13,21.68,7.91,0
01/23/2001,101.91,5.56,11.89,11.32,191.5,21.68,7.91,0
01/22/2001,101.63,5.59,11.88,11.31,191.2,21.68,7.91,0
01/19/2001,101.88,5.56,11.89,11.33,191.62,21.69,7.91,0
01/18/2001,101.95,5.56,11.9,11.34,191.8,21.69,7.91,0
01/17/2001,101.93,5.56,11.9,11.34,191.87,21.7,7.91,0
01/16/2001,101.93,5.55,11.91,11.35,192.08,21.7,7.91,0
01/15/2001,102.03,5.54,11.92,11.36,192.36,21.7,7.91,0
01/12/2001,102.15,5.53,11.93,11.37,192.58,21.71,7.91,0
01/11/2001,102.7,5.48,11.96,11.4,193.46,21.71,7.91,0
01/10/2001,102.63,5.49,11.96,11.4,193.46,21.72,7.91,0
01/09/2001,103.03,5.45,11.89,11.34,192.67,21.72,7.91,0
01/08/2001,103.25,5.43,11.91,11.35,193.04,21.72,7.91,0
01/05/2001,103.27,5.43,11.91,11.36,193.15,21.73,7.91,0
01/04/2001,102.96,5.45,11.9,11.35,192.79,21.73,7.91,0
01/03/2001,103.3,5.42,11.92,11.37,193.37,21.73,7.91,0
01/02/2001,102.38,5.45,11.94,11.39,195.51,22.1,8.09,0
12/29/2000,101.69,5.51,11.91,11.36,194.67,22.11,8.09,0
12/28/2000,101,5.56,11.88,11.32,193.75,22.12,8.09,0
12/27/2000,101.3,5.54,11.9,11.34,194.26,22.12,8.09,0
12/22/2000,100.96,5.56,11.9,11.34,194.18,22.13,8.09,0
12/21/2000,100.74,5.58,11.89,11.33,193.96,22.13,8.09,0
12/20/2000,100.9,5.56,11.9,11.35,194.32,22.14,8.09,0
12/19/2000,100.78,5.57,11.91,11.35,194.38,22.14,8.09,0
12/18/2000,101.33,5.52,11.94,11.38,195.25,22.14,8.09,0
12/15/2000,101.24,5.53,11.94,11.38,195.19,22.15,8.09,0
12/14/2000,100.79,5.56,11.92,11.36,194.61,22.15,8.09,0
12/13/2000,100.1,5.62,11.88,11.32,193.67,22.16,8.09,0
12/12/2000,99.7,5.65,11.87,11.31,193.35,22.16,8.09,0
12/11/2000,99.67,5.66,11.88,11.31,193.38,22.16,8.09,0
12/08/2000,99.77,5.65,11.89,11.32,193.62,22.17,8.09,0
12/07/2000,99.83,5.64,11.89,11.33,193.79,22.17,8.09,0
12/06/2000,99.95,5.63,11.9,11.34,194.06,22.18,8.09,0
12/05/2000,100.06,5.61,11.92,11.36,194.45,22.18,8.09,0
12/04/2000,100.54,5.57,11.94,11.39,195.25,22.18,8.09,0
12/01/2000,100.16,5.6,11.93,11.37,194.74,22.19,8.09,0
11/30/2000,99.96,5.62,11.92,11.36,194.5,22.19,8.09,0
11/29/2000,99.54,5.65,11.9,11.34,193.99,22.19,8.09,0
11/28/2000,99.49,5.65,11.91,11.35,194.16,22.2,8.09,0
11/27/2000,99.06,5.69,11.89,11.32,193.59,22.2,8.09,0
11/24/2000,99.09,5.69,11.9,11.33,193.73,22.21,8.09,0
11/23/2000,98.83,5.71,11.89,11.32,193.42,22.21,8.09,0
11/22/2000,98.54,5.73,11.88,11.3,193.06,22.21,8.09,0
11/21/2000,98.07,5.77,11.86,11.29,192.61,22.22,8.09,0
11/20/2000,98.16,5.76,11.87,11.3,192.83,22.22,8.09,0
11/17/2000,97.99,5.78,11.87,11.29,192.66,22.23,8.09,0
11/16/2000,98.09,5.77,11.87,11.3,192.9,22.23,8.09,0
11/15/2000,97.75,5.8,11.86,11.28,192.47,22.23,8.09,0
11/14/2000,97.66,5.8,11.87,11.29,192.58,22.23,8.09,0
11/13/2000,97.67,5.8,11.87,11.29,192.69,22.24,8.09,0
11/10/2000,97.49,5.81,11.86,11.29,192.49,22.25,8.09,0
11/09/2000,97.43,5.82,11.86,11.29,192.48,22.25,8.09,0
11/08/2000,97.24,5.83,11.86,11.28,192.26,22.25,8.09,0
11/07/2000,97.53,5.8,11.88,11.31,192.98,22.25,8.09,0
11/06/2000,97.75,5.78,11.9,11.32,193.39,22.26,8.09,0
11/03/2000,97.91,5.76,11.91,11.33,193.73,22.26,8.09,0
11/02/2000,97.79,5.77,11.91,11.33,193.61,22.27,8.09,0
11/01/2000,97.67,5.78,11.91,11.33,193.56,22.26,8.09,0
10/31/2000,97.6,5.79,11.92,11.34,193.72,22.26,8.09,0
10/30/2000,97.68,5.78,11.92,11.35,193.91,22.27,8.09,0
10/27/2000,97.67,5.78,11.93,11.35,193.98,22.27,8.09,0
10/26/2000,97.6,5.78,11.84,11.27,192.56,22.28,8.09,0
10/25/2000,97.78,5.76,11.85,11.28,192.91,22.28,8.09,0
10/24/2000,98.08,5.73,11.88,11.31,193.64,22.28,8.09,0
10/23/2000,98.07,5.73,11.88,11.31,193.7,22.29,8.09,0
10/20/2000,97.76,5.76,11.87,11.3,193.29,22.29,8.09,0
10/19/2000,97.61,5.77,11.62,11.06,189.25,22.3,8.09,0
10/18/2000,97.59,5.77,11.62,11.06,189.26,22.3,8.09,0
10/17/2000,97.45,5.78,11.63,11.06,189.32,22.3,8.09,0
10/16/2000,97.51,5.77,11.63,11.07,189.5,22.3,8.09,0
10/13/2000,97.65,5.76,11.65,11.08,189.82,22.31,8.09,0
10/12/2000,97.89,5.74,11.66,11.1,190.27,22.32,8.09,0
10/11/2000,97.95,5.73,11.67,11.11,190.44,22.32,8.09,0
10/10/2000,97.41,5.77,11.65,11.09,189.86,22.32,8.09,0
10/09/2000,97.35,5.78,11.65,11.09,189.85,22.32,8.09,0
10/06/2000,97.09,5.8,11.64,11.07,189.51,22.33,8.09,0
10/05/2000,96.93,5.82,11.64,11.07,189.33,22.33,8.09,0
10/04/2000,96.92,5.82,11.64,11.07,189.41,22.34,8.09,0
10/03/2000,97.06,5.81,11.41,10.87,181.58,21.86,8.46,0
09/29/2000,97.19,5.79,11.43,10.89,181.94,21.87,8.46,0
09/28/2000,97.13,5.8,11.43,10.88,181.91,21.87,8.46,0
09/27/2000,96.73,5.83,11.41,10.86,181.41,21.87,8.46,0
09/26/2000,97.08,5.8,11.44,10.9,182.17,21.87,8.46,0
09/25/2000,96.8,5.82,11.43,10.88,181.83,21.88,8.46,0
09/22/2000,96.97,5.81,11.44,10.9,182.16,21.89,8.46,0
09/21/2000,96.68,5.83,11.43,10.88,181.81,21.89,8.46,0
09/20/2000,96.45,5.85,11.42,10.87,181.55,21.89,8.46,0
09/19/2000,96.06,5.88,11.41,10.86,181.21,21.89,8.46,0
09/18/2000,95.78,5.91,11.4,10.85,180.86,21.9,8.46,0
09/15/2000,96.96,5.8,11.46,10.92,182.71,21.9,8.46,0
09/14/2000,97.16,5.78,11.48,10.94,183.1,21.91,8.46,0
09/13/2000,97.37,5.76,11.49,10.95,183.49,21.91,8.46,0
09/12/2000,97.62,5.73,11.52,10.98,184.11,21.91,8.46,0
09/11/2000,97.84,5.71,11.53,10.99,184.51,21.92,8.46,0
09/08/2000,97.81,5.71,11.53,10.99,184.56,21.92,8.46,0
09/07/2000,98.05,5.68,11.55,11.01,185,21.93,8.46,0
09/06/2000,98.44,5.65,11.57,11.04,185.67,21.93,8.46,0
09/05/2000,98.42,5.64,11.58,11.05,185.86,21.93,8.46,0
09/04/2000,98.62,5.62,11.6,11.06,186.24,21.93,8.46,0
09/01/2000,98.5,5.63,11.59,11.06,186.15,21.94,8.45,0
08/31/2000,97.85,5.69,11.56,11.03,185.3,21.95,8.45,0
08/30/2000,97.89,5.69,11.57,11.03,185.43,21.95,8.45,0
08/29/2000,98.07,5.67,11.59,11.05,185.97,21.95,8.45,0
08/28/2000,98.43,5.63,11.61,11.08,186.57,21.96,8.45,0
08/25/2000,98.58,5.62,11.62,11.09,186.87,21.96,8.45,0
08/24/2000,98.67,5.61,11.63,11.1,187.08,21.97,8.45,0
08/23/2000,98.63,5.61,11.63,11.1,187.11,21.97,8.45,0
08/22/2000,98.58,5.61,11.64,11.11,187.28,21.97,8.45,0
08/21/2000,98.58,5.61,11.64,11.11,187.36,21.97,8.45,0
08/18/2000,98.7,5.6,11.65,11.12,187.6,21.98,8.45,0
08/17/2000,98.68,5.6,11.66,11.12,187.67,21.99,8.45,0
08/16/2000,98.59,5.6,11.65,11.12,187.61,21.99,8.45,0
08/15/2000,98.38,5.62,11.65,11.12,187.54,21.99,8.45,0
08/14/2000,98.89,5.57,11.68,11.15,188.37,21.99,8.45,0
08/11/2000,99.1,5.55,11.7,11.17,188.77,22,8.45,0
08/10/2000,98.76,5.58,11.68,11.15,188.36,22,8.45,0
08/09/2000,98.42,5.61,11.67,11.13,187.92,22.01,8.45,0
08/08/2000,97.99,5.65,11.66,11.12,187.53,22.01,8.45,0
08/07/2000,98.22,5.62,11.67,11.14,187.96,22.01,8.45,0
08/04/2000,98.07,5.64,11.67,11.13,187.81,22.02,8.45,0
08/03/2000,98,5.64,11.67,11.13,187.79,22.02,8.45,0
08/02/2000,98.18,5.62,11.68,11.14,188.15,22.03,8.45,0
08/01/2000,98.24,5.61,11.69,11.16,188.47,22.03,8.46,0
07/31/2000,97.77,5.65,11.67,11.13,187.85,22.03,8.46,0
07/28/2000,97.81,5.65,11.68,11.14,187.98,22.04,8.46,0
07/27/2000,98.07,5.63,11.69,11.16,188.45,22.04,8.46,0
07/26/2000,97.84,5.64,11.69,11.15,188.19,22.05,8.46,0
07/25/2000,97.48,5.67,11.68,11.14,187.9,22.05,8.46,0
07/24/2000,97.2,5.7,11.67,11.12,187.57,22.05,8.46,0
07/21/2000,97.12,5.7,11.67,11.12,187.53,22.06,8.46,0
07/20/2000,96.61,5.75,11.64,11.1,186.83,22.06,8.46,0
07/19/2000,96.51,5.76,11.64,11.09,186.77,22.07,8.46,0
07/18/2000,96.32,5.77,11.64,11.09,186.72,22.07,8.46,0
07/17/2000,96.19,5.78,11.64,11.09,186.61,22.07,8.46,0
07/14/2000,96.3,5.77,11.65,11.1,186.87,22.08,8.46,0
07/13/2000,96.34,5.77,11.65,11.1,187,22.08,8.46,0
07/12/2000,96.46,5.75,11.66,11.11,187.27,22.09,8.46,0
07/11/2000,96.36,5.76,11.67,11.12,187.38,22.09,8.46,0
07/10/2000,95.87,5.8,11.65,11.09,186.72,22.09,8.46,0
07/07/2000,96.09,5.78,11.66,11.11,187.13,22.1,8.46,0
07/06/2000,95.84,5.8,11.65,11.1,186.83,22.1,8.46,0
07/05/2000,95.98,5.79,11.66,11.11,187.12,22.1,8.46,0
07/04/2000,96.07,5.78,11.68,11.13,187.52,22.11,8.46,0
07/03/2000,95.9,5.79,11.67,11.12,187.35,22.11,8.45,0
06/30/2000,96.33,5.75,11.7,11.15,188.08,22.12,8.45,0
06/29/2000,96.5,5.73,11.71,11.16,188.42,22.12,8.45,0
06/28/2000,96.22,5.76,11.7,11.15,188.08,22.12,8.45,0
06/27/2000,96.14,5.76,11.71,11.16,188.2,22.12,8.45,0
06/26/2000,95.68,5.8,11.69,11.13,187.58,22.13,8.45,0
06/23/2000,95.78,5.79,11.69,11.14,187.81,22.13,8.45,0
06/22/2000,96.19,5.75,11.72,11.17,188.52,22.14,8.45,0
06/21/2000,96.58,5.71,11.74,11.19,189.19,22.14,8.45,0
06/20/2000,97.16,5.66,11.79,11.24,190.33,22.14,8.45,0
06/19/2000,96.91,5.68,11.78,11.23,190.04,22.15,8.45,0
06/16/2000,96.76,5.69,11.77,11.22,189.87,22.15,8.45,0
06/15/2000,96.3,5.73,11.75,11.2,189.28,22.16,8.45,0
06/14/2000,96.04,5.75,11.74,11.19,188.97,22.16,8.45,0
06/13/2000,96.54,5.7,11.78,11.23,190.01,22.16,8.45,0
06/12/2000,96.79,5.68,11.79,11.25,190.44,22.16,8.45,0
06/09/2000,96.78,5.68,11.8,11.25,190.51,22.17,8.45,0
06/08/2000,96.47,5.71,11.78,11.23,190.12,22.18,8.45,0
06/07/2000,96.17,5.73,11.77,11.22,189.75,22.18,8.45,0
06/06/2000,96.84,5.67,11.82,11.27,191,22.18,8.45,0
06/05/2000,96.92,5.66,11.82,11.28,191.17,22.18,8.45,0
06/02/2000,97.18,5.63,11.84,11.3,191.68,22.19,8.45,0
06/01/2000,97.52,5.6,11.86,11.32,192.19,22.2,8.46,0
05/31/2000,96.56,5.69,11.81,11.26,190.85,22.2,8.46,0
05/30/2000,96.12,5.72,11.8,11.25,190.46,22.2,8.46,0
05/29/2000,95.92,5.74,11.79,11.24,190.24,22.2,8.46,0
05/26/2000,96.29,5.71,11.82,11.27,190.9,22.21,8.46,0
05/25/2000,95.81,5.75,11.79,11.24,190.22,22.21,8.46,0
05/24/2000,95.19,5.81,11.77,11.21,189.36,22.22,8.46,0
05/23/2000,94.96,5.82,11.76,11.21,189.28,22.22,8.46,0
05/22/2000,95.01,5.82,11.77,11.21,189.39,22.22,8.46,0
05/19/2000,94.65,5.85,11.75,11.19,188.89,22.23,8.46,0
05/18/2000,94.61,5.85,11.75,11.19,188.93,22.23,8.46,0
05/17/2000,95.03,5.81,11.78,11.22,189.68,22.24,8.46,0
05/16/2000,94.98,5.81,11.79,11.23,189.87,22.24,8.46,0
05/15/2000,94.7,5.84,11.78,11.22,189.5,22.24,8.46,0
05/12/2000,94.61,5.84,11.78,11.21,189.44,22.25,8.46,0
05/11/2000,94.31,5.87,11.76,11.2,189.07,22.25,8.46,0
05/10/2000,95.15,5.79,11.81,11.25,190.46,22.26,8.46,0
05/09/2000,94.84,5.81,11.81,11.25,190.2,22.26,8.46,0
05/08/2000,94.29,5.86,11.78,11.22,189.47,22.26,8.46,0
05/05/2000,93.83,5.91,11.76,11.19,188.8,22.27,8.46,0
05/04/2000,93.67,5.92,11.75,11.19,188.65,22.27,8.46,0
05/03/2000,94.27,5.86,11.79,11.23,189.66,22.27,8.46,0
05/02/2000,95.04,5.79,11.85,11.29,191.38,22.3,8.46,0
04/28/2000,95.12,5.78,11.86,11.3,191.68,22.31,8.46,0
04/27/2000,95.17,5.77,11.87,11.31,191.84,22.32,8.46,0
04/26/2000,95.14,5.77,11.87,11.31,191.87,22.32,8.46,0
04/25/2000,94.63,5.81,11.75,11.19,189.65,22.32,8.46,0
04/21/2000,94.87,5.79,11.77,11.21,190.17,22.33,8.46,0
04/20/2000,94.98,5.78,11.78,11.22,190.44,22.34,8.46,0
04/19/2000,94.98,5.78,11.54,11,186.57,22.34,8.46,0
04/18/2000,95.2,5.75,11.57,11.02,187.16,22.34,8.46,0
04/17/2000,95.32,5.74,11.58,11.03,187.42,22.34,8.46,0
04/14/2000,95.46,5.73,11.59,11.05,187.75,22.35,8.46,0
04/13/2000,95.81,5.69,11.61,11.07,188.38,22.36,8.46,0
04/12/2000,95.89,5.68,11.62,11.08,188.61,22.36,8.46,0
04/11/2000,96.22,5.65,11.65,11.11,189.42,22.36,8.46,0
04/10/2000,95.98,5.67,11.64,11.1,189.07,22.36,8.46,0
04/07/2000,95.3,5.73,11.6,11.06,188.03,22.37,8.46,0
04/06/2000,95.13,5.74,11.6,11.05,187.88,22.37,8.46,0
04/05/2000,95.71,5.69,11.63,11.09,188.88,22.38,8.46,0
04/04/2000,95.48,5.71,11.63,11.09,188.77,22.38,8.46,0
04/03/2000,95.45,5.71,11.63,11.09,188.79,22.38,8.46,0
03/31/2000,95.22,5.73,11.62,11.08,188.52,22.39,8.46,0
03/30/2000,94.34,5.81,11.58,11.03,187.15,22.39,8.46,0
03/29/2000,94.41,5.8,11.59,11.04,187.4,22.4,8.46,0
03/28/2000,94.82,5.76,11.62,11.07,188.29,22.4,8.46,0
03/27/2000,94.66,5.77,11.61,11.07,188.13,22.4,8.46,0
03/24/2000,95.26,5.72,11.65,11.11,189.16,22.41,8.46,0
03/23/2000,95.65,5.68,11.68,11.13,189.86,22.41,8.46,0
03/22/2000,94.99,5.74,11.64,11.1,188.89,22.42,8.46,0
03/21/2000,95.32,5.7,11.67,11.13,189.66,22.42,8.46,0
03/20/2000,95.13,5.72,11.66,11.12,189.44,22.42,8.46,0
03/17/2000,94.93,5.74,11.66,11.11,189.2,22.43,8.46,0
03/16/2000,94.24,5.8,11.62,11.07,188.14,22.43,8.46,0
03/15/2000,93.88,5.83,11.6,11.05,187.69,22.44,8.46,0
03/14/2000,93.44,5.87,11.59,11.03,187.23,22.44,8.46,0
03/13/2000,93.56,5.86,11.6,11.05,187.51,22.44,8.46,0
03/10/2000,93.23,5.89,11.59,11.03,187.05,22.45,8.46,0
03/09/2000,93.38,5.87,11.6,11.04,187.39,22.45,8.46,0
03/08/2000,92.57,5.95,11.55,10.99,186.15,22.45,8.46,0
03/07/2000,92.79,5.93,11.58,11.02,186.78,22.46,8.46,0
03/06/2000,92.65,5.94,11.57,11.01,186.63,22.46,8.46,0
03/03/2000,92.68,5.93,11.58,11.02,186.74,22.47,8.46,0
03/02/2000,92.1,5.99,11.55,10.98,185.88,22.47,8.46,0
03/01/2000,92.25,5.96,11.22,10.67,175.31,21.4,8.4,0
02/29/2000,91.97,5.99,11.22,10.66,175.11,21.4,8.4,0
02/28/2000,91.99,5.98,11.22,10.66,175.22,21.4,8.4,0
02/25/2000,92.51,5.93,11.25,10.7,176.11,21.41,8.4,0
02/24/2000,92.87,5.89,11.28,10.72,176.73,21.41,8.4,0
02/23/2000,92.72,5.91,11.27,10.72,176.61,21.42,8.4,0
02/22/2000,92.93,5.88,11.29,10.74,177.15,21.42,8.4,0
02/21/2000,92.17,5.96,11.26,10.7,176.08,21.42,8.4,0
02/18/2000,91.74,6,11.24,10.68,175.52,21.43,8.4,0
02/17/2000,91.35,6.04,11.22,10.66,175,21.43,8.4,0
02/16/2000,91.16,6.05,11.21,10.65,174.77,21.44,8.4,0
02/15/2000,91.37,6.03,11.23,10.67,175.33,21.44,8.4,0
02/14/2000,91.49,6.01,11.24,10.68,175.59,21.44,8.4,0
02/11/2000,91.03,6.06,11.22,10.66,174.95,21.45,8.4,0
02/10/2000,91.22,6.04,11.24,10.67,175.36,21.45,8.4,0
02/09/2000,91.98,5.96,11.28,10.72,176.62,21.45,8.4,0
02/08/2000,91.82,5.97,11.28,10.72,176.58,21.46,8.4,0
02/07/2000,91.11,6.04,11.25,10.68,175.56,21.46,8.4,0
02/04/2000,91.76,5.97,11.29,10.73,176.71,21.47,8.4,0
02/03/2000,91.8,5.97,11.29,10.73,176.74,21.47,8.4,0
02/02/2000,91.22,6.03,11.26,10.7,175.94,21.47,8.4,0
02/01/2000,91.07,6.04,11.28,10.71,176.19,21.49,8.39,0
01/31/2000,90.49,6.1,11.25,10.68,175.37,21.49,8.39,0
01/28/2000,89.74,6.17,11.21,10.63,174.28,21.5,8.39,0
01/27/2000,89.93,6.15,11.23,10.65,174.71,21.5,8.39,0
01/26/2000,90.32,6.11,11.25,10.68,175.34,21.51,8.39,0
01/25/2000,90.23,6.11,11.25,10.68,175.43,21.51,8.39,0
01/24/2000,89.61,6.18,11.22,10.65,174.52,21.51,8.39,0
01/21/2000,89.46,6.19,11.22,10.64,174.36,21.52,8.39,0
01/20/2000,89.12,6.23,11.2,10.62,173.87,21.52,8.39,0
01/19/2000,89.03,6.23,11.2,10.62,173.82,21.52,8.39,0
01/18/2000,88.58,6.28,11.18,10.6,173.33,21.53,8.39,0
01/17/2000,89.16,6.21,11.22,10.64,174.34,21.53,8.39,0
01/14/2000,89.36,6.19,11.24,10.66,174.78,21.54,8.39,0
01/13/2000,89.7,6.15,11.26,10.68,175.39,21.54,8.39,0
01/12/2000,89.4,6.18,11.25,10.67,175,21.54,8.39,0
01/11/2000,89.58,6.16,11.15,10.58,173.6,21.55,8.39,0
01/10/2000,90.54,6.06,11.21,10.64,175.22,21.55,8.39,0
01/07/2000,90.02,6.11,11.18,10.61,174.4,21.56,8.39,0
01/06/2000,89.29,6.19,11.14,10.57,173.34,21.56,8.39,0
01/05/2000,89.9,6.12,11.18,10.61,174.43,21.56,8.39,0
01/04/2000,89.76,6.13,11.18,10.61,174.4,21.57,8.39,0
01/03/2000,89.96,6.11,11.2,10.63,174.85,21.57,8.39,0
12/31/1999,90.84,6.01,11.25,10.69,176.32,21.58,8.39,0
12/30/1999,90.82,6.01,11.25,10.69,176.38,21.58,8.39,0
12/29/1999,91.28,5.97,11.28,10.72,177.18,21.58,8.39,0
12/28/1999,91.38,5.95,11.3,10.74,177.6,21.59,8.39,0
12/27/1999,91.75,5.91,11.32,10.77,178.23,21.59,8.39,0
12/24/1999,91.78,5.91,11.33,10.77,178.37,21.6,8.39,0
12/23/1999,91.83,5.9,11.34,10.78,178.54,21.6,8.39,0
12/22/1999,91.49,5.93,11.32,10.76,178.07,21.6,8.39,0
12/21/1999,91.4,5.94,11.32,10.77,178.12,21.6,8.39,0
12/20/1999,91.15,5.96,11.32,10.75,177.84,21.61,8.39,0
12/17/1999,91.39,5.94,11.33,10.77,178.33,21.62,8.39,0
12/16/1999,91.95,5.88,11.37,10.81,179.32,21.62,8.39,0
12/15/1999,93.08,5.77,11.43,10.88,181.09,21.62,8.39,0
12/14/1999,92.97,5.77,11.44,10.89,181.24,21.62,8.39,0
12/13/1999,93.56,5.71,11.47,10.93,182.21,21.63,8.39,0
12/10/1999,93.89,5.68,11.49,10.95,182.77,21.63,8.39,0
12/09/1999,93.4,5.73,11.47,10.93,182.14,21.64,8.39,0
12/08/1999,93.2,5.74,11.46,10.92,181.91,21.64,8.39,0
12/07/1999,93.58,5.7,11.5,10.95,182.72,21.64,8.39,0
12/06/1999,93.04,5.75,11.47,10.92,181.95,21.65,8.39,0
12/03/1999,92.15,5.84,11.42,10.87,180.65,21.65,8.39,0
12/02/1999,91.85,5.87,11.41,10.85,180.29,21.66,8.39,0
12/01/1999,92.3,5.82,11.44,10.88,181.03,21.66,8.39,0
11/30/1999,91.9,5.86,11.43,10.87,180.65,21.66,8.39,0
11/29/1999,91.16,5.93,11.39,10.83,179.62,21.67,8.39,0
11/26/1999,91.11,5.94,11.39,10.83,179.6,21.68,8.39,0
11/25/1999,91.53,5.89,11.42,10.86,180.34,21.68,8.39,0
11/24/1999,91.54,5.89,11.42,10.86,180.44,21.68,8.39,0
11/23/1999,92.33,5.81,11.48,10.92,181.94,21.68,8.39,0
11/22/1999,92.49,5.79,11.49,10.94,182.26,21.69,8.39,0
11/19/1999,92.62,5.78,11.5,10.95,182.55,21.69,8.39,0
11/18/1999,92.92,5.74,11.52,10.97,183.08,21.7,8.39,0
11/17/1999,93.24,5.71,11.54,10.99,183.67,21.7,8.39,0
11/16/1999,94.06,5.63,11.59,11.05,185.14,21.7,8.39,0
11/15/1999,93.5,5.68,11.57,11.02,184.39,21.71,8.39,0
11/12/1999,93.52,5.68,11.57,11.02,184.42,21.71,8.39,0
11/11/1999,92.94,5.73,11.54,10.99,183.69,21.72,8.39,0
11/10/1999,92.92,5.73,11.55,11,183.73,21.72,8.39,0
11/09/1999,93.38,5.68,11.58,11.03,184.72,21.72,8.39,0
11/08/1999,93.68,5.65,11.6,11.06,185.26,21.72,8.39,0
11/05/1999,93.51,5.67,11.6,11.05,185.11,21.73,8.39,0
11/04/1999,92.79,5.74,11.56,11.01,184.02,21.74,8.39,0
11/03/1999,92.08,5.81,11.53,10.97,183.04,21.74,8.39,0
11/02/1999,92.34,5.78,11.55,11,183.67,21.74,8.39,0
11/01/1999,91.75,5.83,11.52,10.96,182.79,21.74,8.39,0
10/29/1999,91.35,5.87,11.5,10.94,182.25,21.75,8.39,0
10/28/1999,90.54,5.95,11.46,10.9,181.03,21.75,8.39,0
10/27/1999,89.72,6.03,11.42,10.85,179.82,21.75,8.39,0
10/26/1999,88.59,6.15,11.28,10.7,176.7,21.76,8.39,0
10/25/1999,88.41,6.16,11.27,10.69,176.53,21.76,8.39,0
10/22/1999,88.84,6.12,11.3,10.72,177.3,21.77,8.39,0
10/21/1999,88.65,6.13,11.29,10.71,177.04,21.77,8.39,0
10/20/1999,88.11,6.19,11.26,10.68,176.29,21.77,8.39,0
10/19/1999,88.52,6.14,11.16,10.59,175.19,21.78,8.39,0
10/18/1999,88.28,6.17,11.15,10.58,174.89,21.78,8.39,0
10/15/1999,88.44,6.15,11.17,10.6,175.25,21.79,8.39,0
10/14/1999,88.1,6.18,11.15,10.58,174.8,21.79,8.39,0
10/13/1999,88.93,6.09,11.2,10.63,176.22,21.79,8.39,0
10/12/1999,88.77,6.11,11.2,10.63,176.19,21.79,8.39,0
10/11/1999,89.49,6.03,11.25,10.69,177.48,21.8,8.39,0
10/08/1999,89.67,6.01,11.26,10.7,177.87,21.81,8.39,0
10/07/1999,89.75,6,11.27,10.71,178.04,21.81,8.39,0
10/06/1999,90.14,5.96,11.3,10.74,178.79,21.81,8.39,0
10/05/1999,90.28,5.94,11.32,10.76,179.27,21.81,8.39,0
10/04/1999,90.26,5.94,11.32,10.76,179.32,21.82,8.39,0
10/01/1999,90.31,5.93,11.33,10.77,179.49,21.83,8.39,0
09/30/1999,90.86,5.87,11.36,10.81,180.44,21.83,8.39,0
09/29/1999,90.53,5.91,11.35,10.79,179.99,21.83,8.39,0
09/28/1999,90.95,5.86,11.38,10.83,180.95,21.83,8.39,0
09/27/1999,90.83,5.87,11.38,10.82,180.87,21.84,8.39,0
09/24/1999,91.38,5.81,11.41,10.86,181.81,21.85,8.39,0
09/23/1999,90.72,5.88,11.38,10.82,180.83,21.85,8.39,0
09/22/1999,90.51,5.9,11.37,10.81,180.57,21.85,8.39,0
09/21/1999,90.42,5.9,11.38,10.82,180.66,21.85,8.39,0
09/20/1999,90.33,5.91,11.37,10.81,180.6,21.86,8.39,0
09/17/1999,90.63,5.88,11.39,10.84,181.17,21.86,8.39,0
09/16/1999,90.1,5.93,11.37,10.81,180.37,21.87,8.39,0
09/15/1999,89.68,5.97,11.35,10.78,179.81,21.87,8.39,0
09/14/1999,89.81,5.95,11.36,10.8,180.23,21.87,8.39,0
09/13/1999,89.97,5.94,11.38,10.82,180.58,21.88,8.39,0
09/10/1999,90.59,5.87,11.42,10.86,181.67,21.88,8.39,0
09/09/1999,90.62,5.87,11.42,10.86,181.78,21.89,8.39,0
09/08/1999,90.81,5.85,11.44,10.88,182.17,21.89,8.39,0
09/07/1999,90.36,5.89,11.42,10.86,181.68,21.89,8.39,0
09/06/1999,91.47,5.78,11.49,10.93,183.54,21.89,8.39,0
09/03/1999,91.38,5.78,11.48,10.93,183.47,21.9,8.39,0
09/02/1999,90.94,5.82,11.46,10.91,182.89,21.91,8.39,0
09/01/1999,91.61,5.76,11.51,10.95,184.06,21.91,8.39,0
08/31/1999,91.7,5.74,11.52,10.97,184.44,21.91,8.39,0
08/30/1999,91.84,5.73,11.53,10.98,184.74,21.92,8.39,0
08/27/1999,92.57,5.65,11.58,11.03,186,21.92,8.39,0
08/26/1999,92.94,5.62,11.6,11.06,186.68,21.93,8.39,0
08/25/1999,93.13,5.6,11.61,11.07,187.05,21.93,8.39,0
08/24/1999,92.56,5.65,11.59,11.05,186.39,21.93,8.39,0
08/23/1999,92.68,5.64,11.6,11.06,186.66,21.94,8.39,0
08/20/1999,92.26,5.68,11.58,11.04,186.05,21.94,8.39,0
08/19/1999,92.09,5.69,11.58,11.03,185.88,21.95,8.39,0
08/18/1999,92.17,5.68,11.59,11.04,186.07,21.95,8.39,0
08/17/1999,92.02,5.69,11.59,11.04,186.08,21.95,8.39,0
08/16/1999,91.76,5.72,11.58,11.03,185.76,21.95,8.39,0
08/13/1999,91.9,5.7,11.59,11.04,186.03,21.96,8.39,0
08/12/1999,91.71,5.72,11.58,11.03,185.87,21.97,8.39,0
08/11/1999,91.26,5.76,11.56,11.01,185.23,21.97,8.39,0
08/10/1999,91.36,5.75,11.58,11.02,185.64,21.97,8.39,0
08/09/1999,91.44,5.74,11.59,11.03,185.89,21.97,8.39,0
08/06/1999,91.54,5.73,11.6,11.04,186.16,21.98,8.39,0
08/05/1999,91.82,5.7,11.61,11.06,186.65,21.98,8.39,0
08/04/1999,92.42,5.64,11.65,11.1,187.69,21.99,8.39,0
08/03/1999,92.26,5.65,11.65,11.1,187.65,21.99,8.39,0
08/02/1999,92.34,5.64,11.66,11.11,187.89,22,8.39,0
07/30/1999,93.04,5.57,11.7,11.16,189.13,22.01,8.39,0
07/29/1999,93.4,5.54,11.72,11.18,189.75,22.01,8.39,0
07/28/1999,94.09,5.47,11.77,11.23,190.92,22.01,8.39,0
07/27/1999,94.07,5.47,11.77,11.24,191