Date,Index,Yield,Duration,ModDuration,Convexity,Maturity,CouponRate,QL
12/01/2008,174.38,4.26,16.6,15.92,374.02,29.26,4.44,92
11/28/2008,174.79,4.25,16.62,15.95,374.82,29.27,4.44,68
11/27/2008,173.68,4.29,16.59,15.9,373.14,29.27,4.44,95
11/26/2008,172.72,4.32,16.55,15.87,371.77,29.27,4.44,92
11/25/2008,168.94,4.46,16.41,15.71,366.27,29.28,4.44,92
11/24/2008,168.48,4.48,16.4,15.7,365.68,29.28,4.44,82
11/21/2008,168.93,4.46,16.42,15.72,366.5,29.29,4.44,2
11/20/2008,166.45,4.55,16.32,15.61,362.69,29.29,4.44,86
11/19/2008,163.45,4.67,16.2,15.48,357.99,29.29,4.44,86
11/18/2008,161.7,4.73,16.14,15.41,355.44,29.29,4.44,86
11/17/2008,161.12,4.76,16.12,15.39,354.59,29.3,4.44,90
11/14/2008,160.06,4.8,16.08,15.34,352.95,29.31,4.44,93
11/13/2008,161.12,4.76,16.13,15.39,354.92,29.31,4.44,57
11/12/2008,162.4,4.7,16.19,15.46,357.18,29.31,4.44,58
11/11/2008,162.49,4.7,16.2,15.48,357.74,29.31,4.44,28
11/10/2008,163.21,4.67,16.23,15.51,358.85,29.32,4.44,69
11/07/2008,161.71,4.73,16.17,15.44,356.47,29.32,4.44,53
11/06/2008,159.08,4.83,16.06,15.32,352.19,29.33,4.44,19
11/05/2008,162.15,4.71,16.2,15.47,357.25,29.33,4.44,90
11/04/2008,160.03,4.79,16.12,15.38,354.14,29.33,4.44,81
11/03/2008,158.68,4.85,16.06,15.32,351.88,29.33,4.44,49
10/31/2008,162.33,4.7,16.22,15.49,358.29,29.34,4.44,67
10/30/2008,160.84,4.76,16.16,15.43,356.02,29.34,4.44,19
10/29/2008,163.01,4.67,16.26,15.53,359.47,29.35,4.44,92
10/28/2008,162.39,4.69,16.24,15.52,358.82,29.35,4.44,92
10/27/2008,164.65,4.6,16.34,15.62,362.6,29.35,4.44,100
10/24/2008,166.52,4.53,16.42,15.71,365.7,29.36,4.44,83
10/23/2008,162.47,4.69,16.26,15.53,359.34,29.36,4.44,100
10/22/2008,161.05,4.74,16.2,15.47,357.08,29.37,4.44,100
10/21/2008,159.56,4.8,16.11,15.37,353.99,29.37,4.44,100
10/20/2008,158.7,4.84,16.07,15.33,352.64,29.37,4.44,100
10/17/2008,157.31,4.89,16.01,15.27,350.43,29.38,4.44,100
10/16/2008,155.96,4.95,15.96,15.2,348.24,29.38,4.44,87
10/15/2008,158.72,4.83,16.08,15.34,353.01,29.38,4.44,100
10/14/2008,159.27,4.81,16.12,15.38,354.36,29.39,4.44,100
10/13/2008,157.59,4.88,16.05,15.3,351.66,29.39,4.44,95
10/10/2008,166.74,4.51,16.44,15.73,366.75,29.4,4.44,92
10/09/2008,163.57,4.63,16.31,15.59,361.73,29.4,4.44,74
10/08/2008,171.46,4.33,16.63,15.94,374.18,29.4,4.44,56
10/07/2008,167.47,4.48,16.49,15.78,368.37,29.41,4.44,100
10/06/2008,165.45,4.56,16.41,15.69,365.26,29.41,4.44,59
10/03/2008,162.33,4.68,16.28,15.55,360.29,29.42,4.44,100
10/02/2008,157.83,4.86,16.09,15.34,352.93,29.42,4.44,100
10/01/2008,157.94,4.85,16.1,15.35,353.31,29.41,4.44,52
09/30/2008,155.98,4.93,16.02,15.27,350.37,29.42,4.44,100
09/29/2008,154.4,5,15.95,15.2,347.66,29.42,4.44,12
09/26/2008,153.82,5.02,15.93,15.17,346.84,29.43,4.44,100
09/25/2008,153.43,5.04,15.92,15.16,346.26,29.43,4.44,100
09/24/2008,152.62,5.07,15.89,15.12,344.98,29.43,4.44,100
09/23/2008,151.21,5.13,15.83,15.06,342.87,29.44,4.44,100
09/22/2008,151.87,5.1,15.86,15.1,344.1,29.44,4.44,100
09/19/2008,153.15,5.04,15.93,15.16,346.46,29.45,4.44,100
09/18/2008,155.35,4.95,16.03,15.28,350.51,29.45,4.44,79
09/17/2008,157.23,4.87,16.12,15.37,353.69,29.45,4.44,87
09/16/2008,156.71,4.89,16.03,15.28,351.39,29.46,4.44,18
09/15/2008,155.03,4.96,15.96,15.21,348.75,29.46,4.44,0
09/12/2008,155.84,4.92,16,15.25,350.21,29.47,4.44,100
09/11/2008,156.77,4.88,16.04,15.3,351.92,29.47,4.44,100
09/10/2008,157.91,4.83,16.1,15.36,353.98,29.47,4.44,100
09/09/2008,157.58,4.84,16.09,15.35,353.78,29.47,4.44,100
09/08/2008,157.45,4.85,16.09,15.35,353.69,29.48,4.44,100
09/05/2008,158.77,4.79,16.15,15.41,355.99,29.49,4.44,100
09/04/2008,157.2,4.86,16.09,15.34,353.48,29.49,4.44,58
09/03/2008,158.53,4.8,16.15,15.41,355.83,29.49,4.44,100
09/02/2008,157.31,4.85,16.11,15.36,354.17,29.49,4.44,81
09/01/2008,158.97,4.79,16.16,15.42,356.03,29.44,4.43,100
08/29/2008,159.01,4.79,16.17,15.43,356.26,29.45,4.43,100
08/28/2008,157.16,4.86,16.09,15.34,353.22,29.46,4.43,100
08/27/2008,157.39,4.85,16.1,15.36,353.71,29.46,4.43,100
08/26/2008,157.61,4.84,16.12,15.38,354.44,29.46,4.43,100
08/25/2008,156.83,4.87,16.09,15.35,353.25,29.46,4.43,100
08/22/2008,156.91,4.87,16.1,15.35,353.49,29.47,4.43,100
08/21/2008,157.08,4.86,16.11,15.36,353.89,29.47,4.43,100
08/20/2008,156.6,4.88,16.09,15.35,353.19,29.48,4.43,100
08/19/2008,157.31,4.85,16.14,15.39,354.75,29.48,4.43,55
08/18/2008,157.57,4.83,16.15,15.41,355.3,29.48,4.43,100
08/15/2008,156.59,4.87,16.11,15.36,353.76,29.49,4.43,100
08/14/2008,156.22,4.89,16.1,15.35,353.26,29.49,4.43,100
08/13/2008,155.82,4.9,16.08,15.33,352.69,29.5,4.43,100
08/12/2008,155.96,4.9,16.1,15.35,353.27,29.5,4.43,100
08/11/2008,155.31,4.92,16.08,15.32,352.3,29.5,4.43,100
08/08/2008,155.16,4.93,16.07,15.32,352.17,29.51,4.43,100
08/07/2008,155.86,4.9,16.11,15.36,353.53,29.51,4.43,100
08/06/2008,156.15,4.88,16.13,15.38,354.14,29.52,4.43,100
08/05/2008,155.5,4.91,16.11,15.35,353.39,29.52,4.43,100
08/04/2008,155.49,4.91,16.11,15.36,353.51,29.52,4.43,100
08/01/2008,155.29,4.91,16.1,15.35,353.06,29.51,4.43,100
07/31/2008,154.04,4.97,16.05,15.29,351.06,29.51,4.43,100
07/30/2008,153.37,4.99,16.03,15.26,350.04,29.51,4.43,100
07/29/2008,151.88,5.06,15.97,15.2,347.79,29.51,4.43,100
07/28/2008,151.31,5.08,15.86,15.1,345.24,29.52,4.43,100
07/25/2008,152.13,5.04,15.91,15.14,346.79,29.53,4.43,100
07/24/2008,151.09,5.09,15.84,15.07,344.54,29.53,4.43,100
07/23/2008,150.04,5.13,15.79,15.02,342.77,29.53,4.43,100
07/22/2008,150.71,5.1,15.83,15.07,344.32,29.53,4.43,100
07/21/2008,150.86,5.09,15.84,15.08,344.71,29.54,4.43,100
07/18/2008,152.37,5.02,15.92,15.16,347.48,29.54,4.43,100
07/17/2008,152.76,5.01,15.94,15.18,348.27,29.55,4.43,100
07/16/2008,152.94,5,15.95,15.19,348.71,29.55,4.43,100
07/15/2008,153,4.99,15.97,15.21,349.17,29.55,4.43,89
07/14/2008,151.91,5.04,15.92,15.15,347.36,29.56,4.43,100
07/11/2008,152.67,5.01,15.96,15.2,348.82,29.56,4.43,93
07/10/2008,153.21,4.98,15.99,15.23,349.88,29.57,4.43,100
07/09/2008,152.29,5.02,15.95,15.18,348.38,29.57,4.43,100
07/08/2008,151.89,5.03,15.94,15.17,348.04,29.57,4.43,100
07/07/2008,152.11,5.02,15.95,15.19,348.55,29.57,4.43,100
07/04/2008,149.97,5.12,15.86,15.09,344.92,29.58,4.43,100
07/03/2008,150.04,5.11,15.86,15.09,345.13,29.59,4.43,100
07/02/2008,149.24,5.15,15.83,15.05,343.82,29.59,4.43,100
07/01/2008,150.29,5.1,15.88,15.11,345.75,29.57,4.43,100
06/30/2008,150.81,5.08,15.77,15.01,343.68,29.58,4.43,100
06/27/2008,151.14,5.06,15.79,15.03,344.38,29.58,4.43,100
06/26/2008,151.62,5.04,15.82,15.06,345.39,29.59,4.43,100
06/25/2008,151.26,5.06,15.8,15.04,344.85,29.59,4.43,100
06/24/2008,151.87,5.03,15.84,15.08,346.28,29.59,4.43,100
06/23/2008,153.56,4.95,15.92,15.17,349.38,29.59,4.43,100
06/20/2008,153.01,4.98,15.9,15.15,348.5,29.6,4.43,100
06/19/2008,152.99,4.98,15.9,15.15,348.52,29.61,4.43,77
06/18/2008,152.04,5.02,15.86,15.11,346.98,29.61,4.43,100
06/17/2008,151.8,5.02,15.86,15.1,346.91,29.61,4.43,65
06/16/2008,150.8,5.07,15.82,15.06,345.23,29.61,4.43,100
06/13/2008,150.2,5.09,15.79,15.03,344.23,29.62,4.43,100
06/12/2008,149.51,5.12,15.76,15,343.1,29.62,4.43,100
06/11/2008,151.34,5.04,15.86,15.1,346.5,29.63,4.43,100
06/10/2008,152.52,4.99,15.92,15.17,348.93,29.63,4.43,100
06/09/2008,153.67,4.94,15.98,15.23,351.06,29.63,4.43,0
06/06/2008,152.39,4.99,15.92,15.16,348.67,29.64,4.43,40
06/05/2008,150.79,5.06,15.85,15.09,346.05,29.64,4.43,100
06/04/2008,152,5.01,15.91,15.15,348.35,29.65,4.43,100
06/03/2008,152.13,5,15.93,15.17,348.93,29.65,4.43,100
06/02/2008,152.5,4.98,15.97,15.21,350.51,29.69,4.43,100
05/30/2008,150.86,5.05,15.89,15.13,347.77,29.69,4.43,100
05/29/2008,151.17,5.03,15.91,15.15,348.4,29.7,4.43,100
05/28/2008,152.58,4.97,15.98,15.22,351.05,29.7,4.43,100
05/27/2008,153.81,4.91,16.05,15.3,353.58,29.7,4.43,100
05/26/2008,153.97,4.91,16.06,15.31,353.98,29.7,4.43,100
05/23/2008,154.1,4.9,16.07,15.32,354.33,29.71,4.43,100
05/22/2008,153.83,4.91,16.06,15.31,353.96,29.72,4.43,100
05/21/2008,154.06,4.9,16.08,15.33,354.51,29.72,4.43,100
05/20/2008,154.92,4.86,16.13,15.38,356.34,29.72,4.43,61
05/19/2008,155.57,4.83,16.16,15.41,357.61,29.72,4.43,100
05/16/2008,153.96,4.9,16.09,15.34,354.9,29.73,4.43,100
05/15/2008,152.89,4.95,16.04,15.29,353.08,29.73,4.43,0
05/14/2008,154.03,4.9,16.1,15.35,355.3,29.74,4.43,100
05/13/2008,157.53,4.75,16.27,15.53,361.76,29.74,4.43,100
05/12/2008,157.33,4.75,16.26,15.53,361.49,29.74,4.43,100
05/09/2008,157.71,4.74,16.28,15.55,362.25,29.75,4.43,100
05/08/2008,156.26,4.8,16.22,15.48,359.84,29.75,4.43,100
05/07/2008,155.19,4.84,16.18,15.43,358.06,29.76,4.43,100
05/06/2008,155.94,4.81,16.22,15.48,359.74,29.76,4.43,100
05/05/2008,155.49,4.83,16.21,15.46,359.07,29.76,4.43,100
05/02/2008,155.48,4.82,16.21,15.47,359.44,29.78,4.42,100
04/30/2008,154.51,4.86,16.17,15.42,357.88,29.79,4.42,100
04/29/2008,153.22,4.92,16.12,15.36,355.76,29.79,4.42,100
04/28/2008,152.65,4.94,16.1,15.35,355.09,29.79,4.42,100
04/25/2008,152.51,4.94,16.1,15.35,355.08,29.8,4.42,100
04/24/2008,154.49,4.86,16.2,15.45,358.74,29.8,4.42,100
04/23/2008,154.18,4.87,16.19,15.44,358.3,29.81,4.42,100
04/22/2008,153.71,4.89,16.18,15.42,357.81,29.81,4.42,100
04/21/2008,154.23,4.87,16.09,15.34,355.95,29.81,4.42,100
04/18/2008,153.78,4.88,16.07,15.33,355.29,29.82,4.42,100
04/17/2008,154.77,4.84,16.12,15.38,357.11,29.82,4.42,100
04/16/2008,156.8,4.76,16.22,15.48,360.81,29.83,4.42,92
04/15/2008,158.07,4.7,16.29,15.56,363.44,29.83,4.42,100
04/14/2008,158.3,4.69,16.3,15.57,363.91,29.83,4.42,100
04/11/2008,156.7,4.76,16.23,15.5,361.23,29.84,4.42,100
04/10/2008,157.09,4.74,16.26,15.52,362.07,29.84,4.42,100
04/09/2008,156.62,4.76,16.22,15.48,360.89,29.85,4.42,100
04/08/2008,156.95,4.74,16.24,15.51,361.85,29.85,4.42,0
04/07/2008,156.67,4.75,16.23,15.5,361.47,29.85,4.42,100
04/04/2008,156.42,4.76,16.23,15.49,361.11,29.86,4.42,100
04/03/2008,156.47,4.76,16.23,15.49,361.32,29.86,4.42,100
04/02/2008,156.75,4.75,16.25,15.51,362.02,29.86,4.42,100
04/01/2008,156.18,4.77,16.23,15.49,361.13,29.87,4.43,100
03/31/2008,155.59,4.79,16.21,15.46,360.22,29.87,4.43,100
03/28/2008,155.27,4.81,16.19,15.45,359.75,29.88,4.43,95
03/27/2008,156.24,4.76,16.24,15.5,361.58,29.88,4.43,63
03/26/2008,157.72,4.7,16.31,15.58,364.31,29.88,4.43,22
03/25/2008,158.69,4.66,16.37,15.64,366.4,29.89,4.43,80
03/20/2008,158.35,4.67,16.31,15.58,364.97,29.9,4.43,89
03/19/2008,156.55,4.75,16.23,15.49,361.91,29.9,4.43,80
03/18/2008,155.62,4.78,16.19,15.45,360.47,29.91,4.43,48
03/17/2008,156.71,4.74,16.26,15.52,362.81,29.91,4.43,0
03/14/2008,156.77,4.73,16.27,15.53,363.14,29.92,4.43,84
03/13/2008,157.83,4.69,16.32,15.59,365.16,29.92,4.43,100
03/12/2008,156.47,4.74,16.26,15.52,362.89,29.92,4.43,100
03/11/2008,156.73,4.73,16.27,15.53,363.32,29.92,4.43,46
03/10/2008,156.29,4.75,16.25,15.51,362.67,29.93,4.43,45
03/07/2008,156.28,4.75,16.25,15.52,362.74,29.94,4.43,9
03/06/2008,155.37,4.78,16.21,15.47,361.22,29.94,4.43,34
03/05/2008,156.46,4.74,16.27,15.53,363.24,29.94,4.43,69
03/04/2008,157.51,4.69,16.33,15.59,365.48,29.94,4.43,88
03/03/2008,158.42,4.66,16.36,15.63,366.56,29.92,4.43,100
02/29/2008,157.04,4.72,16.3,15.57,364.29,29.92,4.43,100
02/28/2008,154.67,4.81,16.2,15.45,360.23,29.93,4.43,100
02/27/2008,154.8,4.81,16.21,15.46,360.59,29.93,4.43,100
02/26/2008,154.56,4.81,16.21,15.46,360.51,29.93,4.43,100
02/25/2008,155.75,4.76,16.26,15.53,362.71,29.94,4.43,100
02/22/2008,157.12,4.71,16.33,15.6,365.22,29.94,4.43,100
02/21/2008,156.57,4.73,16.31,15.57,364.37,29.95,4.43,100
02/20/2008,156.17,4.74,16.29,15.56,363.75,29.95,4.43,100
02/19/2008,157.24,4.7,16.35,15.62,365.98,29.95,4.43,100
02/18/2008,156.99,4.71,16.35,15.61,365.66,29.95,4.43,100
02/15/2008,156.96,4.71,16.35,15.61,365.76,29.96,4.43,100
02/14/2008,157.18,4.7,16.36,15.63,366.25,29.97,4.43,100
02/13/2008,157.91,4.67,16.4,15.67,367.65,29.97,4.43,100
02/12/2008,159.75,4.59,16.49,15.77,371.21,29.97,4.43,92
02/11/2008,159.87,4.59,16.5,15.78,371.55,29.97,4.43,100
02/08/2008,158.62,4.64,16.45,15.72,369.51,29.98,4.43,100
02/07/2008,159.9,4.58,16.51,15.79,371.85,29.99,4.43,100
02/06/2008,160.83,4.55,16.55,15.83,373.56,29.99,4.43,100
02/05/2008,159.48,4.6,16.51,15.78,371.6,29.99,4.43,100
02/04/2008,159.07,4.61,16.49,15.76,371.02,29.99,4.43,100
02/01/2008,158.72,4.64,16.27,15.55,360.3,29.41,4.53,100
01/31/2008,157.22,4.7,16.21,15.49,357.92,29.42,4.53,100
01/30/2008,156.91,4.71,16.2,15.47,357.51,29.42,4.53,100
01/29/2008,157.38,4.69,16.23,15.51,358.66,29.42,4.53,100
01/28/2008,158.06,4.66,16.17,15.45,357.85,29.43,4.53,100
01/25/2008,155.98,4.74,16.04,15.31,353.58,29.43,4.53,100
01/24/2008,157,4.7,16.09,15.36,355.4,29.44,4.53,100
01/23/2008,158.09,4.65,16.14,15.42,357.37,29.44,4.53,100
01/22/2008,159.4,4.6,16.21,15.5,359.95,29.44,4.53,100
01/21/2008,158.65,4.63,16.18,15.46,358.78,29.44,4.53,100
01/18/2008,158.73,4.62,16.19,15.47,359.04,29.45,4.53,100
01/17/2008,158.53,4.63,16.18,15.46,358.82,29.46,4.53,100
01/16/2008,158.37,4.64,16.18,15.46,358.68,29.46,4.53,100
01/15/2008,157.54,4.67,16.15,15.43,357.61,29.46,4.53,100
01/14/2008,157.79,4.66,16.17,15.45,358.16,29.46,4.53,100
01/11/2008,155.86,4.74,16.08,15.36,354.99,29.47,4.53,100
01/10/2008,156.96,4.69,16.14,15.41,357.05,29.47,4.53,100
01/09/2008,156.91,4.69,16.1,15.38,356.2,29.48,4.53,100
01/08/2008,156.75,4.7,16.1,15.38,356.26,29.48,4.53,100
01/07/2008,156.94,4.69,16.12,15.39,356.69,29.48,4.53,100
01/04/2008,156.82,4.69,16.11,15.39,356.59,29.49,4.53,100
01/03/2008,156.19,4.72,16.09,15.36,355.62,29.49,4.53,100
01/02/2008,153.8,4.82,15.99,15.25,351.71,29.5,4.53,100
12/31/2007,154.61,4.78,16.03,15.3,353.52,29.51,4.53,0
12/28/2007,153.65,4.82,15.92,15.19,350.33,29.51,4.53,88
12/27/2007,154.24,4.79,15.95,15.22,351.42,29.52,4.53,82
12/24/2007,154.58,4.78,15.97,15.24,352.26,29.52,4.53,0
12/21/2007,155.61,4.73,16.03,15.31,354.45,29.53,4.53,100
12/20/2007,155.46,4.74,16.03,15.3,354.27,29.54,4.53,100
12/19/2007,155.98,4.71,16.06,15.34,355.52,29.54,4.53,100
12/18/2007,154.86,4.76,16.02,15.29,353.93,29.54,4.53,100
12/17/2007,154.71,4.76,16.02,15.29,353.78,29.54,4.53,100
12/14/2007,154.35,4.78,16.01,15.28,353.25,29.55,4.53,100
12/13/2007,153.75,4.8,15.98,15.25,352.26,29.55,4.53,100
12/12/2007,154.45,4.77,16.02,15.29,353.56,29.56,4.53,100
12/11/2007,154.24,4.78,16.02,15.29,353.51,29.56,4.53,100
12/10/2007,155.44,4.73,16.08,15.35,355.71,29.56,4.53,100
12/07/2007,156.17,4.7,16.11,15.39,357.09,29.57,4.53,100
12/06/2007,157.24,4.65,16.16,15.45,359.05,29.57,4.53,100
12/05/2007,157.3,4.65,16.17,15.45,359.28,29.58,4.53,100
12/04/2007,156.31,4.69,16.14,15.41,357.94,29.58,4.53,100
12/03/2007,155.09,4.73,16.07,15.35,354.9,29.47,4.52,100
11/30/2007,155.84,4.7,16.11,15.39,356.31,29.47,4.52,100
11/29/2007,155.6,4.71,16.1,15.38,356.03,29.48,4.52,100
11/28/2007,156.62,4.66,16.15,15.43,357.9,29.48,4.52,100
11/27/2007,157.48,4.63,16.2,15.49,359.71,29.48,4.52,100
11/26/2007,156.42,4.67,16.16,15.44,358.01,29.49,4.52,100
11/23/2007,156.51,4.67,16.17,15.45,358.3,29.49,4.52,100
11/22/2007,157.02,4.64,16.19,15.47,359.3,29.5,4.52,100
11/21/2007,157.85,4.61,16.23,15.52,360.87,29.5,4.52,42
11/20/2007,158.22,4.59,16.26,15.55,361.86,29.5,4.52,100
11/19/2007,157.35,4.63,16.23,15.51,360.48,29.5,4.52,100
11/16/2007,157.87,4.6,16.25,15.54,361.48,29.51,4.52,100
11/15/2007,157.26,4.63,16.23,15.51,360.57,29.52,4.52,100
11/14/2007,156.51,4.66,16.2,15.48,359.39,29.52,4.52,100
11/13/2007,157.9,4.6,16.27,15.56,362.14,29.52,4.52,100
11/12/2007,157.46,4.62,16.26,15.54,361.5,29.52,4.52,100
11/09/2007,157.26,4.62,16.25,15.53,361.28,29.53,4.52,100
11/08/2007,157.25,4.62,16.25,15.54,361.41,29.53,4.52,100
11/07/2007,157.6,4.61,16.27,15.56,362.09,29.54,4.52,100
11/06/2007,156.72,4.64,16.25,15.52,360.96,29.54,4.52,100
11/05/2007,157.93,4.59,16.3,15.59,363.14,29.54,4.52,100
11/02/2007,157.04,4.63,16.27,15.55,361.77,29.55,4.52,100
11/01/2007,154.74,4.72,16.17,15.44,357.88,29.55,4.52,100
10/31/2007,157.14,4.62,16.28,15.56,362.15,29.55,4.52,100
10/30/2007,157.05,4.62,16.28,15.57,362.35,29.55,4.52,100
10/29/2007,157.01,4.62,16.29,15.57,362.39,29.56,4.52,100
10/26/2007,157.66,4.6,16.32,15.6,363.61,29.56,4.52,100
10/25/2007,157.59,4.6,16.32,15.6,363.58,29.57,4.52,100
10/24/2007,157.22,4.61,16.31,15.59,363.07,29.57,4.52,100
10/23/2007,156.74,4.63,16.3,15.57,362.6,29.57,4.52,100
10/22/2007,156.88,4.62,16.31,15.59,362.98,29.58,4.52,0
10/19/2007,154.68,4.71,16.18,15.45,358.62,29.58,4.52,100
10/18/2007,153.2,4.77,16.12,15.38,356.13,29.59,4.52,100
10/17/2007,152.38,4.81,16.08,15.35,354.81,29.59,4.52,100
10/16/2007,152.38,4.81,16.09,15.36,355.19,29.59,4.52,100
10/15/2007,152.64,4.79,16.11,15.37,355.76,29.59,4.52,100
10/12/2007,153.73,4.75,16.16,15.43,357.79,29.6,4.52,100
10/11/2007,153.66,4.75,16.16,15.43,357.77,29.61,4.52,100
10/10/2007,154.63,4.71,16.21,15.48,359.59,29.61,4.52,100
10/09/2007,154.31,4.72,16.21,15.48,359.35,29.61,4.52,100
10/08/2007,153.84,4.74,16.19,15.46,358.65,29.61,4.52,100
10/05/2007,154.87,4.69,16.24,15.51,360.57,29.62,4.52,100
10/04/2007,153.8,4.74,16.2,15.46,358.82,29.62,4.52,100
10/03/2007,154.38,4.71,16.23,15.5,359.93,29.63,4.52,100
10/02/2007,153.17,4.76,16.18,15.45,358.18,29.63,4.52,100
10/01/2007,152.81,4.77,15.95,15.22,348.55,29.18,4.64,100
09/28/2007,153.02,4.76,15.96,15.24,349.04,29.19,4.64,100
09/27/2007,151.96,4.8,15.92,15.19,347.31,29.19,4.64,100
09/26/2007,152.41,4.78,15.94,15.22,348.2,29.19,4.64,100
09/25/2007,152.87,4.76,15.97,15.25,349.32,29.2,4.64,100
09/24/2007,151.67,4.81,15.92,15.19,347.37,29.2,4.64,100
09/21/2007,152.41,4.78,15.96,15.23,348.77,29.21,4.64,100
09/20/2007,154.02,4.71,16.04,15.32,351.65,29.21,4.64,100
09/19/2007,154.65,4.68,16.07,15.35,352.84,29.21,4.64,100
09/18/2007,156.77,4.59,16.17,15.46,356.78,29.22,4.64,100
09/17/2007,157.04,4.58,16.19,15.48,357.33,29.22,4.64,100
09/14/2007,156.4,4.6,16.14,15.42,355.73,29.23,4.64,100
09/13/2007,156.87,4.58,16.16,15.45,356.64,29.23,4.64,100
09/12/2007,156.76,4.59,16.16,15.45,356.53,29.23,4.64,100
09/11/2007,157.1,4.57,16.18,15.48,357.54,29.23,4.64,100
09/10/2007,156.21,4.61,16.15,15.44,356.19,29.24,4.64,100
09/07/2007,154.62,4.67,16.08,15.36,353.61,29.25,4.64,94
09/06/2007,154.64,4.67,16.09,15.37,353.74,29.25,4.64,100
09/05/2007,154.05,4.7,16.06,15.34,352.84,29.25,4.64,100
09/04/2007,154.81,4.66,16.11,15.39,354.48,29.25,4.64,100
09/03/2007,154.68,4.67,16.08,15.36,352.93,29.18,4.65,100
08/31/2007,154.3,4.69,16.06,15.34,352.38,29.19,4.65,100
08/30/2007,154.32,4.68,16.07,15.35,352.56,29.2,4.65,100
08/29/2007,155.6,4.63,16.13,15.41,354.84,29.2,4.65,100
08/28/2007,155.05,4.65,16.11,15.4,354.26,29.2,4.65,100
08/27/2007,154.21,4.69,16.08,15.36,352.96,29.2,4.65,98
08/24/2007,154.78,4.66,16.11,15.39,354.03,29.21,4.65,100
08/23/2007,154.06,4.69,16.08,15.36,352.93,29.21,4.65,100
08/22/2007,154,4.69,16.08,15.36,352.96,29.22,4.65,100
08/21/2007,153.89,4.69,16.09,15.37,353.12,29.22,4.65,37
08/20/2007,153.46,4.71,16.07,15.35,352.5,29.22,4.65,100
08/17/2007,154.97,4.65,16.14,15.43,355.17,29.23,4.65,86
08/16/2007,154.75,4.66,16.14,15.42,354.93,29.23,4.65,69
08/15/2007,154.36,4.67,16.12,15.4,354.38,29.24,4.65,100
08/14/2007,154.07,4.68,16.12,15.4,354.22,29.24,4.65,100
08/13/2007,153.74,4.69,16.11,15.39,353.78,29.24,4.65,100
08/10/2007,154.64,4.66,16.15,15.44,355.44,29.25,4.65,100
08/09/2007,154.08,4.68,16.13,15.41,354.59,29.25,4.65,100
08/08/2007,153.53,4.7,16.11,15.39,353.78,29.26,4.65,100
08/07/2007,154.5,4.66,16.17,15.45,355.78,29.26,4.65,100
08/06/2007,155.02,4.63,16.19,15.47,356.79,29.26,4.65,100
08/03/2007,154.42,4.66,16.17,15.45,355.86,29.27,4.65,100
08/02/2007,154.6,4.65,16.18,15.46,356.28,29.27,4.65,100
08/01/2007,155.49,4.61,16.19,15.48,356.43,29.18,4.65,100
07/31/2007,153.8,4.68,16.13,15.41,353.92,29.19,4.65,96
07/30/2007,154.29,4.66,16.15,15.43,354.91,29.19,4.65,90
07/27/2007,154.36,4.66,16.16,15.44,355.12,29.2,4.65,100
07/26/2007,153.28,4.7,16.02,15.3,351.47,29.2,4.65,100
07/25/2007,153.01,4.71,16.01,15.29,351.1,29.2,4.65,100
07/24/2007,152.87,4.71,16.02,15.3,351.19,29.21,4.65,100
07/23/2007,153.12,4.7,16.03,15.31,351.74,29.21,4.65,100
07/20/2007,151.47,4.77,15.96,15.23,349,29.22,4.65,100
07/19/2007,149.63,4.85,15.88,15.15,345.92,29.22,4.65,100
07/18/2007,150.12,4.83,15.91,15.17,346.89,29.22,4.65,100
07/17/2007,150.15,4.83,15.92,15.19,347.29,29.23,4.65,98
07/16/2007,149.22,4.87,15.88,15.14,345.76,29.23,4.65,100
07/13/2007,148.32,4.91,15.84,15.1,344.3,29.24,4.65,100
07/12/2007,148.92,4.88,15.87,15.13,345.47,29.24,4.65,100
07/11/2007,150.01,4.83,15.93,15.19,347.5,29.24,4.65,81
07/10/2007,148.42,4.9,15.86,15.12,345.05,29.24,4.65,100
07/09/2007,147.55,4.94,15.83,15.08,343.63,29.25,4.65,100
07/06/2007,148.13,4.91,15.86,15.12,344.76,29.26,4.65,100
07/05/2007,148.52,4.89,15.88,15.14,345.57,29.26,4.65,100
07/04/2007,149.12,4.86,15.91,15.17,346.74,29.26,4.65,100
07/03/2007,150.52,4.8,15.99,15.25,349.54,29.26,4.65,100
07/02/2007,150.63,4.79,15.87,15.15,344.74,29.02,4.73,100
06/29/2007,149.98,4.82,15.84,15.12,343.73,29.03,4.73,100
06/28/2007,149.03,4.86,15.74,15.01,340.82,29.03,4.73,100
06/27/2007,149.98,4.82,15.79,15.06,342.58,29.03,4.73,100
06/26/2007,149.16,4.85,15.76,15.03,341.49,29.03,4.73,100
06/25/2007,148.31,4.89,15.72,14.99,340.1,29.04,4.73,100
06/22/2007,147.65,4.92,15.69,14.96,339.06,29.04,4.73,100
06/21/2007,147.25,4.93,15.68,14.94,338.46,29.05,4.73,100
06/20/2007,148.75,4.86,15.75,15.02,341.21,29.05,4.73,100
06/19/2007,146.9,4.94,15.68,14.94,338.3,29.05,4.73,100
06/18/2007,147.27,4.93,15.7,14.96,339.08,29.06,4.73,100
06/15/2007,146.46,4.96,15.66,14.92,337.77,29.06,4.73,100
06/14/2007,146.97,4.94,15.69,14.95,338.77,29.07,4.73,100
06/13/2007,147.06,4.93,15.7,14.96,339.03,29.07,4.73,100
06/12/2007,149.1,4.84,15.81,15.08,342.97,29.07,4.73,100
06/11/2007,149.8,4.81,15.84,15.12,344.3,29.08,4.73,100
06/08/2007,149.33,4.83,15.82,15.1,343.61,29.08,4.73,100
06/07/2007,151.19,4.75,15.91,15.19,346.94,29.09,4.73,100
06/06/2007,151.96,4.71,15.95,15.23,348.38,29.09,4.73,100
06/05/2007,152.26,4.7,15.98,15.26,349.25,29.09,4.73,100
06/04/2007,152.58,4.68,15.99,15.28,349.91,29.09,4.73,100
06/01/2007,153.2,4.65,16.02,15.31,351.19,29.13,4.74,100
05/31/2007,153.62,4.64,16.04,15.33,352.03,29.13,4.74,100
05/30/2007,153.72,4.63,16.05,15.34,352.32,29.14,4.74,100
05/29/2007,153.58,4.63,16.06,15.34,352.42,29.14,4.74,100
05/28/2007,153.42,4.64,16.05,15.34,352.26,29.14,4.74,8
05/25/2007,153.88,4.62,16.08,15.37,353.16,29.15,4.74,100
05/24/2007,153.89,4.62,16.08,15.37,353.29,29.15,4.74,100
05/23/2007,153.6,4.63,16.07,15.36,352.91,29.16,4.74,100
05/22/2007,154.27,4.6,16.11,15.4,354.38,29.16,4.74,77
05/21/2007,154.55,4.59,16.13,15.42,354.98,29.16,4.74,100
05/18/2007,154.67,4.58,16.14,15.43,355.29,29.17,4.74,100
05/17/2007,154.95,4.57,16.15,15.45,355.88,29.17,4.74,100
05/16/2007,154.85,4.57,16.15,15.44,355.82,29.18,4.74,100
05/15/2007,154.57,4.58,16.15,15.44,355.71,29.18,4.74,100
05/14/2007,155.35,4.55,16.19,15.48,357.14,29.18,4.74,100
05/11/2007,157.51,4.46,16.28,15.59,360.87,29.19,4.74,100
05/10/2007,156.13,4.51,16.23,15.53,358.68,29.19,4.74,100
05/09/2007,156.29,4.51,16.24,15.54,359.06,29.19,4.74,100
05/08/2007,156.46,4.5,16.26,15.56,359.69,29.2,4.74,100
05/07/2007,156.22,4.51,16.25,15.55,359.41,29.2,4.74,100
05/04/2007,155.99,4.51,16.24,15.54,359.13,29.21,4.74,100
05/03/2007,155.98,4.51,16.25,15.55,359.25,29.21,4.74,100
05/02/2007,156.66,4.48,16.28,15.58,360.53,29.22,4.74,100
04/30/2007,156.31,4.49,16.27,15.57,360.32,29.23,4.74,100
04/27/2007,156.26,4.5,16.28,15.58,360.33,29.23,4.74,100
04/26/2007,156.26,4.5,16.28,15.58,360.44,29.24,4.74,100
04/25/2007,156.53,4.48,16.3,15.6,361.13,29.24,4.74,100
04/24/2007,157.35,4.45,16.34,15.65,362.83,29.24,4.74,100
04/23/2007,156.68,4.47,16.32,15.62,361.83,29.24,4.74,100
04/20/2007,155.89,4.51,16.29,15.59,360.59,29.25,4.74,100
04/19/2007,157.25,4.45,16.25,15.56,360.38,29.26,4.74,100
04/18/2007,156.33,4.49,16.21,15.52,358.95,29.26,4.74,100
04/17/2007,154.09,4.58,16.13,15.42,355.51,29.26,4.74,100
04/16/2007,154.62,4.55,16.15,15.45,356.51,29.26,4.74,100
04/13/2007,155.1,4.53,16.18,15.48,357.44,29.27,4.74,100
04/12/2007,156.63,4.47,16.25,15.55,360.13,29.27,4.74,100
04/11/2007,157.15,4.45,16.27,15.58,361.12,29.28,4.74,100
04/10/2007,157.11,4.45,16.27,15.57,361.02,29.28,4.74,100
04/09/2007,158.03,4.41,16.31,15.62,362.67,29.29,4.74,100
04/05/2007,158.03,4.41,16.31,15.62,362.67,29.29,4.74,100
04/04/2007,158.13,4.4,16.32,15.63,362.94,29.3,4.74,100
04/03/2007,158.57,4.38,16.34,15.65,363.81,29.3,4.74,100
04/02/2007,159.11,4.36,16.38,15.69,365.22,29.3,4.74,100
03/30/2007,159.15,4.36,16.38,15.7,365.41,29.31,4.74,100
03/29/2007,158.55,4.38,16.36,15.68,364.52,29.31,4.74,100
03/28/2007,159.39,4.35,16.4,15.72,366.02,29.31,4.74,100
03/27/2007,159.47,4.34,16.42,15.73,366.5,29.31,4.74,100
03/26/2007,159.85,4.32,16.44,15.75,367.25,29.32,4.74,100
03/23/2007,160.94,4.28,16.48,15.81,369.17,29.33,4.74,100
03/22/2007,162.73,4.21,16.52,15.85,371.29,29.33,4.74,100
03/21/2007,163.2,4.19,16.54,15.88,372.18,29.33,4.74,100
03/20/2007,162.38,4.22,16.52,15.85,371.21,29.33,4.74,100
03/19/2007,162.5,4.22,16.53,15.86,371.53,29.34,4.74,100
03/16/2007,162.93,4.2,16.55,15.88,372.34,29.34,4.74,100
03/15/2007,162.54,4.21,16.54,15.87,371.83,29.35,4.74,100
03/14/2007,163.07,4.19,16.56,15.9,372.82,29.35,4.74,100
03/13/2007,162.35,4.22,16.54,15.87,371.98,29.35,4.74,100
03/12/2007,161.35,4.26,16.51,15.83,370.48,29.36,4.74,100
03/09/2007,162.34,4.22,16.54,15.87,372.01,29.36,4.74,100
03/08/2007,162.14,4.22,16.54,15.87,371.81,29.37,4.74,100
03/07/2007,162.27,4.22,16.55,15.88,372.13,29.37,4.74,100
03/06/2007,162.59,4.2,16.57,15.9,373,29.37,4.74,100
03/05/2007,162.73,4.2,16.58,15.91,373.36,29.37,4.74,100
03/02/2007,162.24,4.22,16.56,15.89,372.68,29.38,4.74,100
03/01/2007,161.89,4.23,16.42,15.75,365.71,29.05,4.78,100
02/28/2007,162.23,4.22,16.44,15.77,366.38,29.05,4.78,100
02/27/2007,162.14,4.22,16.44,15.78,366.55,29.06,4.78,100
02/26/2007,161.12,4.26,16.41,15.74,365.06,29.06,4.78,100
02/23/2007,159.87,4.31,16.36,15.68,363.16,29.07,4.78,100
02/22/2007,159.93,4.3,16.36,15.69,363.36,29.07,4.78,100
02/21/2007,160.39,4.29,16.39,15.71,364.21,29.07,4.78,100
02/20/2007,158.96,4.34,16.34,15.66,362.23,29.07,4.78,100
02/19/2007,159.52,4.32,16.36,15.69,363.26,29.08,4.78,100
02/16/2007,160.13,4.29,16.39,15.72,364.37,29.09,4.78,100
02/15/2007,159.51,4.32,16.37,15.69,363.49,29.09,4.78,100
02/14/2007,158.1,4.37,16.31,15.63,361.3,29.09,4.78,100
02/13/2007,157.93,4.38,16.32,15.63,361.36,29.09,4.78,96
02/12/2007,158.47,4.35,16.34,15.66,362.35,29.1,4.78,100
02/09/2007,159.52,4.31,16.39,15.71,364.19,29.1,4.78,100
02/08/2007,159.94,4.29,16.41,15.74,364.99,29.11,4.78,100
02/07/2007,159.81,4.3,16.41,15.73,364.89,29.11,4.78,100
02/06/2007,159.83,4.3,16.42,15.75,365.26,29.11,4.78,100
02/05/2007,159.52,4.31,16.41,15.73,364.89,29.12,4.78,100
02/02/2007,158.35,4.35,16.37,15.68,363.12,29.12,4.78,100
02/01/2007,158.75,4.33,16.39,15.71,363.98,29.14,4.79,100
01/31/2007,158.55,4.34,16.38,15.7,363.77,29.14,4.79,100
01/30/2007,158.01,4.36,16.37,15.69,363.25,29.14,4.79,100
01/29/2007,158.47,4.34,16.39,15.71,364.12,29.15,4.79,100
01/26/2007,159.15,4.31,16.34,15.66,363.56,29.15,4.79,100
01/25/2007,160.46,4.26,16.36,15.69,364.97,29.16,4.79,100
01/24/2007,160.69,4.25,16.37,15.71,365.43,29.16,4.79,100
01/23/2007,161.04,4.23,16.4,15.73,366.32,29.16,4.79,100
01/22/2007,160.2,4.27,16.37,15.7,365.08,29.16,4.79,100
01/19/2007,159.93,4.28,16.36,15.69,364.76,29.17,4.79,100
01/18/2007,158.97,4.31,16.32,15.65,363.28,29.18,4.79,100
01/17/2007,160.34,4.26,16.38,15.71,365.65,29.18,4.79,100
01/16/2007,159.12,4.3,16.34,15.67,364,29.18,4.79,88
01/15/2007,158.74,4.32,16.33,15.65,363.5,29.18,4.79,100
01/12/2007,159.03,4.31,16.35,15.67,364.1,29.19,4.79,100
01/11/2007,159.68,4.28,16.38,15.7,365.29,29.2,4.79,100
01/10/2007,160.47,4.25,16.41,15.74,366.7,29.2,4.79,100
01/09/2007,160.66,4.24,16.41,15.74,366.76,29.2,4.79,100
01/08/2007,160.94,4.23,16.42,15.76,367.34,29.2,4.79,100
01/05/2007,162.37,4.17,16.48,15.82,369.77,29.21,4.79,100
01/04/2007,162.07,4.18,16.48,15.81,369.41,29.21,4.79,100
01/03/2007,161.85,4.19,16.47,15.81,369.18,29.22,4.79,100
01/02/2007,162.24,4.17,16.5,15.84,370.2,29.22,4.79,100
12/29/2006,161.44,4.2,16.47,15.8,369.02,29.23,4.79,100
12/28/2006,161.62,4.19,16.4,15.74,367.68,29.24,4.79,100
12/27/2006,162.85,4.15,16.46,15.8,369.81,29.24,4.79,100
12/22/2006,163.12,4.13,16.48,15.83,370.69,29.25,4.79,100
12/21/2006,163.44,4.12,16.5,15.85,371.32,29.25,4.79,100
12/20/2006,163.77,4.11,16.52,15.87,371.97,29.26,4.79,100
12/19/2006,164.23,4.08,16.55,15.9,373.28,29.26,4.79,100
12/18/2006,165.1,4.05,16.59,15.95,374.8,29.26,4.79,100
12/15/2006,165.64,4.03,16.62,15.97,375.77,29.27,4.79,100
12/14/2006,166.39,4,16.65,16.01,377.06,29.27,4.79,100
12/13/2006,167.53,3.96,16.7,16.07,378.97,29.28,4.79,100
12/12/2006,166.4,4,16.67,16.03,377.5,29.28,4.79,100
12/11/2006,166.69,3.99,16.68,16.04,378.08,29.28,4.79,100
12/08/2006,167.15,3.97,16.7,16.07,378.91,29.29,4.79,100
12/07/2006,167.48,3.96,16.72,16.08,379.53,29.29,4.79,100
12/06/2006,167.58,3.95,16.73,16.09,379.8,29.3,4.79,100
12/05/2006,167.42,3.95,16.73,16.09,379.9,29.3,4.79,100
12/04/2006,167.66,3.95,16.74,16.11,380.39,29.3,4.79,100
12/01/2006,167.03,3.97,16.71,16.08,379.04,29.29,4.79,100
11/30/2006,166.32,3.99,16.69,16.05,378.03,29.29,4.79,100
11/29/2006,166.79,3.98,16.71,16.07,378.9,29.29,4.79,100
11/28/2006,166.59,3.98,16.71,16.07,378.91,29.29,4.79,100
11/27/2006,166.35,3.99,16.71,16.07,378.66,29.3,4.79,100
11/24/2006,167.37,3.95,16.75,16.11,380.4,29.3,4.79,100
11/23/2006,166.54,3.98,16.72,16.08,379.2,29.31,4.79,100
11/22/2006,167.42,3.95,16.76,16.12,380.72,29.31,4.79,100
11/21/2006,167.66,3.94,16.78,16.14,381.45,29.31,4.79,100
11/20/2006,167.2,3.95,16.77,16.13,380.84,29.32,4.79,100
11/17/2006,165.91,4,16.72,16.07,378.91,29.32,4.79,100
11/16/2006,166.47,3.98,16.74,16.1,379.91,29.33,4.79,100
11/15/2006,166.94,3.96,16.77,16.13,380.77,29.33,4.79,100
11/14/2006,165.81,4,16.73,16.09,379.32,29.33,4.79,100
11/13/2006,166.97,3.96,16.78,16.14,381.28,29.33,4.79,100
11/10/2006,166.52,3.97,16.77,16.13,380.69,29.34,4.79,100
11/09/2006,166.01,3.99,16.75,16.11,380.01,29.35,4.79,100
11/08/2006,166.53,3.97,16.77,16.13,380.95,29.35,4.79,100
11/07/2006,165.52,4.01,16.74,16.1,379.7,29.35,4.79,100
11/06/2006,164.97,4.03,16.72,16.08,378.93,29.35,4.79,100
11/03/2006,165.96,3.99,16.77,16.12,380.62,29.36,4.79,100
11/02/2006,166.78,3.96,16.8,16.16,382.03,29.36,4.79,100
11/01/2006,165.99,3.99,16.77,16.13,380.76,29.36,4.8,100
10/31/2006,164.75,4.03,16.73,16.08,379.14,29.37,4.8,100
10/30/2006,164.06,4.06,16.71,16.06,378.15,29.37,4.8,100
10/27/2006,162.93,4.1,16.67,16.01,376.43,29.38,4.8,100
10/26/2006,161.72,4.15,16.62,15.96,374.58,29.38,4.8,100
10/25/2006,161.21,4.16,16.6,15.94,373.87,29.38,4.8,100
10/24/2006,161.74,4.14,16.63,15.97,375.07,29.38,4.8,100
10/23/2006,161.51,4.15,16.63,15.96,374.81,29.39,4.8,100
10/20/2006,162.3,4.12,16.66,16,376.21,29.4,4.8,100
10/19/2006,162.38,4.12,16.58,15.92,374.55,29.4,4.8,100
10/18/2006,163.2,4.08,16.62,15.96,376,29.4,4.8,100
10/17/2006,162.59,4.11,16.6,15.95,375.35,29.4,4.8,11
10/16/2006,162.24,4.12,16.59,15.93,374.9,29.41,4.8,100
10/13/2006,162.65,4.1,16.61,15.96,375.69,29.42,4.8,100
10/12/2006,162.18,4.12,16.6,15.94,375.03,29.42,4.8,100
10/11/2006,162.68,4.1,16.62,15.97,375.97,29.42,4.8,100
10/10/2006,162.83,4.09,16.64,15.98,376.56,29.42,4.8,100
10/09/2006,163.36,4.07,16.66,16.01,377.53,29.43,4.8,100
10/06/2006,164.55,4.02,16.71,16.07,379.6,29.43,4.8,100
10/05/2006,164.31,4.03,16.71,16.06,379.32,29.44,4.8,100
10/04/2006,163.52,4.06,16.68,16.03,378.15,29.44,4.8,100
10/03/2006,164.64,4.02,16.73,16.09,380.3,29.44,4.8,100
10/02/2006,163.54,4.06,16.66,16.01,376.93,29.37,4.82,100
09/29/2006,165.44,3.99,16.74,16.1,380.08,29.38,4.82,100
09/28/2006,164.99,4,16.72,16.08,379.47,29.38,4.82,100
09/27/2006,164.79,4.01,16.72,16.07,379.26,29.39,4.82,100
09/26/2006,164.72,4.01,16.73,16.08,379.5,29.39,4.82,100
09/25/2006,164.49,4.02,16.72,16.07,379.24,29.39,4.82,100
09/22/2006,163.78,4.05,16.7,16.05,378.23,29.4,4.82,100
09/21/2006,161.89,4.12,16.62,15.96,375.27,29.4,4.82,100
09/20/2006,162.15,4.11,16.64,15.98,375.81,29.41,4.82,100
09/19/2006,161.24,4.14,16.61,15.95,374.67,29.41,4.82,100
09/18/2006,160.78,4.16,16.59,15.93,374.03,29.41,4.82,100
09/15/2006,161.11,4.14,16.61,15.95,374.68,29.42,4.82,100
09/14/2006,161.23,4.14,16.59,15.93,374.22,29.42,4.82,100
09/13/2006,161.15,4.14,16.59,15.93,374.21,29.42,4.82,100
09/12/2006,160.36,4.17,16.56,15.9,373.25,29.43,4.82,100
09/11/2006,161,4.14,16.59,15.93,374.41,29.43,4.82,100
09/08/2006,160.6,4.16,16.58,15.92,373.87,29.44,4.82,100
09/07/2006,159.36,4.21,16.53,15.86,371.92,29.44,4.82,100
09/06/2006,160.03,4.18,16.56,15.9,373.16,29.44,4.82,100
09/05/2006,160.71,4.15,16.6,15.94,374.62,29.45,4.82,100
09/04/2006,160.96,4.14,16.62,15.96,375.16,29.45,4.82,100
09/01/2006,160.63,4.16,16.57,15.9,373.06,29.41,4.85,100
08/31/2006,159.62,4.2,16.53,15.86,371.52,29.41,4.85,100
08/30/2006,159.22,4.21,16.51,15.85,370.96,29.41,4.85,100
08/29/2006,159.34,4.21,16.53,15.86,371.51,29.42,4.85,100
08/28/2006,159.51,4.2,16.54,15.87,371.9,29.42,4.85,100
08/25/2006,159.72,4.19,16.55,15.89,372.37,29.43,4.85,100
08/24/2006,158.85,4.22,16.52,15.85,371.04,29.43,4.85,100
08/23/2006,159.12,4.21,16.53,15.87,371.61,29.43,4.85,100
08/22/2006,158.24,4.24,16.51,15.84,370.5,29.44,4.85,100
08/21/2006,158.03,4.25,16.5,15.83,370.25,29.44,4.85,100
08/18/2006,156.57,4.31,16.44,15.76,367.92,29.45,4.85,100
08/17/2006,156.75,4.3,16.45,15.78,368.33,29.45,4.85,100
08/16/2006,154.92,4.38,16.38,15.69,365.34,29.45,4.85,100
08/15/2006,154.27,4.4,16.36,15.67,364.58,29.45,4.85,100
08/14/2006,154.25,4.4,16.36,15.67,364.66,29.46,4.85,100
08/11/2006,155.22,4.36,16.41,15.72,366.44,29.47,4.85,100
08/10/2006,156.21,4.32,16.46,15.77,368.24,29.47,4.85,100
08/09/2006,155.82,4.33,16.44,15.76,367.7,29.47,4.85,100
08/08/2006,156.26,4.31,16.47,15.79,368.8,29.47,4.85,100
08/07/2006,156.18,4.32,16.47,15.79,368.77,29.48,4.85,100
08/04/2006,154.76,4.37,16.41,15.73,366.47,29.49,4.85,100
08/03/2006,155.21,4.35,16.44,15.75,367.34,29.49,4.85,100
08/02/2006,155.47,4.34,16.45,15.77,367.91,29.49,4.85,100
08/01/2006,154.99,4.36,16.43,15.75,367.11,29.48,4.86,100
07/31/2006,154.94,4.36,16.44,15.75,367.16,29.48,4.86,100
07/28/2006,154.53,4.37,16.42,15.73,366.57,29.49,4.86,100
07/27/2006,154.5,4.37,16.42,15.74,366.64,29.49,4.86,100
07/26/2006,154.09,4.39,16.32,15.63,364.11,29.49,4.86,100
07/25/2006,154.88,4.35,16.31,15.63,364.82,29.49,4.86,100
07/24/2006,154.35,4.38,16.29,15.61,364.01,29.5,4.86,100
07/21/2006,154.42,4.37,16.3,15.62,364.24,29.51,4.86,100
07/20/2006,153.46,4.41,16.26,15.57,362.67,29.51,4.86,100
07/19/2006,152.65,4.44,16.23,15.54,361.38,29.51,4.86,100
07/18/2006,153.2,4.42,16.26,15.57,362.69,29.51,4.86,100
07/17/2006,153.48,4.41,16.28,15.59,363.29,29.52,4.86,100
07/14/2006,153.32,4.41,16.27,15.59,363.14,29.52,4.86,100
07/13/2006,152.13,4.46,16.22,15.53,361.17,29.53,4.86,100
07/12/2006,151.78,4.48,16.21,15.52,360.66,29.53,4.86,100
07/11/2006,152.24,4.45,16.24,15.55,361.82,29.53,4.86,100
07/10/2006,152.12,4.46,16.24,15.55,361.73,29.54,4.86,100
07/07/2006,151.53,4.48,16.22,15.52,360.79,29.54,4.86,100
07/06/2006,150.65,4.52,16.18,15.48,359.34,29.55,4.86,100
07/05/2006,151.47,4.48,16.22,15.53,360.9,29.55,4.86,100
07/04/2006,151.8,4.47,16.25,15.55,361.86,29.55,4.86,100
07/03/2006,151.96,4.46,16.25,15.55,361.87,29.55,4.86,100
06/30/2006,151.59,4.48,16.24,15.54,361.34,29.56,4.86,100
06/29/2006,151.3,4.49,16.23,15.53,360.93,29.56,4.86,100
06/28/2006,151.18,4.49,16.14,15.45,359.11,29.56,4.86,100
06/27/2006,150.6,4.51,16.13,15.43,358.42,29.56,4.86,100
06/26/2006,151.13,4.49,16.15,15.46,359.47,29.57,4.86,100
06/23/2006,151.23,4.49,16.16,15.47,359.77,29.57,4.86,100
06/22/2006,151.95,4.45,16.2,15.51,361.17,29.58,4.86,100
06/21/2006,152.41,4.43,16.22,15.54,362.11,29.58,4.86,100
06/20/2006,153.74,4.38,16.3,15.61,364.79,29.58,4.86,100
06/19/2006,153.11,4.4,16.27,15.58,363.8,29.59,4.86,100
06/16/2006,153.39,4.39,16.29,15.6,364.4,29.59,4.86,100
06/15/2006,153.98,4.36,16.32,15.63,365.55,29.6,4.86,100
06/14/2006,154.68,4.33,16.35,15.67,366.91,29.6,4.86,100
06/13/2006,155.31,4.31,16.39,15.71,368.35,29.6,4.86,100
06/12/2006,153.84,4.37,16.33,15.65,365.91,29.6,4.86,100
06/09/2006,153.57,4.38,16.32,15.64,365.55,29.61,4.86,100
06/08/2006,153.49,4.38,16.32,15.64,365.53,29.62,4.86,100
06/07/2006,152.26,4.43,16.27,15.58,363.47,29.62,4.86,100
06/06/2006,152.42,4.42,16.29,15.6,364.14,29.62,4.86,100
06/05/2006,153.83,4.36,16.35,15.67,366.72,29.62,4.86,100
06/02/2006,151.93,4.44,16.27,15.58,363.46,29.63,4.86,100
06/01/2006,151.61,4.45,16.26,15.56,363.23,29.67,4.88,100
05/31/2006,153.3,4.38,16.34,15.65,366.33,29.67,4.88,100
05/30/2006,153.78,4.36,16.37,15.69,367.53,29.67,4.88,100
05/29/2006,153.75,4.36,16.37,15.69,367.6,29.67,4.88,100
05/26/2006,153.92,4.35,16.38,15.7,368.02,29.68,4.88,100
05/25/2006,154.35,4.33,16.41,15.72,368.9,29.68,4.88,100
05/24/2006,153.58,4.36,16.37,15.69,367.68,29.69,4.88,100
05/23/2006,152.92,4.39,16.36,15.67,366.86,29.69,4.88,100
05/22/2006,152.92,4.39,16.36,15.67,366.96,29.69,4.88,100
05/19/2006,151.05,4.46,16.28,15.58,363.73,29.7,4.88,100
05/18/2006,149.82,4.52,16.22,15.52,361.64,29.7,4.88,100
05/17/2006,151.73,4.43,16.32,15.62,365.25,29.71,4.88,100
05/16/2006,151.45,4.44,16.31,15.62,365.1,29.71,4.88,100
05/15/2006,150.67,4.48,16.28,15.58,363.82,29.71,4.88,100
05/12/2006,150.65,4.48,16.28,15.59,363.89,29.72,4.88,0
05/11/2006,151.29,4.45,16.32,15.62,365.14,29.72,4.88,0
05/10/2006,151.62,4.43,16.34,15.64,365.85,29.73,4.88,0
05/09/2006,151.76,4.42,16.35,15.66,366.45,29.73,4.88,0
05/08/2006,152.87,4.38,16.41,15.72,368.56,29.73,4.88,0
05/05/2006,151.65,4.43,16.35,15.66,366.5,29.74,4.88,0
05/04/2006,152.45,4.39,16.39,15.7,368.03,29.74,4.88,0
05/03/2006,152.84,4.38,16.42,15.73,368.84,29.74,4.88,0
05/02/2006,153.06,4.4,16.06,15.38,351.91,28.89,5.07,0
04/28/2006,152.83,4.41,16.05,15.37,351.64,28.9,5.07,0
04/27/2006,152.07,4.44,16.02,15.34,350.51,28.91,5.07,0
04/26/2006,152.57,4.42,16.05,15.37,351.48,28.91,5.07,0
04/25/2006,152.16,4.43,15.99,15.31,350.15,28.91,5.07,0
04/24/2006,153.24,4.39,16.04,15.36,352.08,28.92,5.07,0
04/21/2006,153.71,4.37,16.06,15.39,352.97,28.92,5.07,0
04/20/2006,152.65,4.41,16.02,15.34,351.31,28.93,5.07,0
04/19/2006,153.99,4.35,15.99,15.32,351.27,28.93,5.07,0
04/18/2006,152.98,4.39,15.95,15.28,349.86,28.93,5.07,0
04/13/2006,154.16,4.34,16.01,15.34,351.97,28.95,5.07,0
04/12/2006,154.57,4.33,16.03,15.37,352.75,28.95,5.07,0
04/11/2006,153.95,4.35,16.01,15.34,351.79,28.95,5.07,0
04/10/2006,153.08,4.38,15.99,15.32,350.89,28.95,5.07,0
04/07/2006,153.5,4.37,16.01,15.34,351.72,28.96,5.07,0
04/06/2006,154.54,4.32,16.06,15.39,353.6,28.97,5.07,0
04/05/2006,155.51,4.28,16.1,15.44,355.36,28.97,5.07,0
04/04/2006,156.59,4.23,16.16,15.51,357.51,28.97,5.07,0
04/03/2006,157.8,4.18,16.23,15.58,360.05,28.99,5.07,0
03/31/2006,158.24,4.16,16.25,15.6,360.87,29,5.07,0
03/30/2006,158.41,4.16,16.26,15.61,361.25,29,5.07,0
03/29/2006,158.81,4.14,16.28,15.63,362.03,29,5.07,0
03/28/2006,159.97,4.09,16.34,15.7,364.24,29.01,5.07,0
03/27/2006,161.45,4.03,16.4,15.77,366.74,29.01,5.07,0
03/24/2006,160.93,4.05,16.38,15.75,366.02,29.02,5.07,0
03/23/2006,161.73,4.02,16.42,15.79,367.41,29.02,5.07,0
03/22/2006,161.45,4.03,16.38,15.74,366.27,29.02,5.07,0
03/21/2006,160.58,4.06,16.35,15.71,365.2,29.03,5.07,0
03/20/2006,160.05,4.08,16.33,15.69,364.44,29.03,5.07,0
03/17/2006,161.72,4.01,16.41,15.77,367.26,29.04,5.07,0
03/16/2006,160.06,4.08,16.34,15.7,364.69,29.04,5.07,0
03/15/2006,160.52,4.06,16.36,15.72,365.56,29.04,5.07,0
03/14/2006,159.12,4.11,16.31,15.67,363.62,29.05,5.07,0
03/13/2006,159.34,4.1,16.33,15.68,364.08,29.05,5.07,0
03/10/2006,160.33,4.06,16.37,15.73,365.85,29.06,5.07,0
03/09/2006,160.66,4.05,16.39,15.75,366.52,29.06,5.07,0
03/08/2006,162.74,3.97,16.48,15.85,370.01,29.06,5.07,0
03/07/2006,162.94,3.96,16.5,15.87,370.66,29.06,5.07,0
03/06/2006,163.38,3.94,16.52,15.89,371.46,29.07,5.07,0
03/03/2006,163.37,3.94,16.52,15.89,371.53,29.08,5.07,0
03/02/2006,164.27,3.91,16.56,15.94,373.08,29.08,5.07,0
03/01/2006,164.48,3.9,16.49,15.87,370.24,28.97,5.12,0
02/28/2006,164.23,3.9,16.49,15.87,370.19,28.97,5.12,0
02/27/2006,163.82,3.92,16.48,15.85,369.65,28.98,5.12,0
02/24/2006,164.46,3.89,16.5,15.89,370.75,28.98,5.12,0
02/23/2006,165.3,3.86,16.54,15.93,372.18,28.99,5.12,0
02/22/2006,164.78,3.88,16.52,15.91,371.47,28.99,5.12,0
02/21/2006,164.82,3.88,16.54,15.92,371.86,28.99,5.12,0
02/20/2006,164.85,3.87,16.54,15.92,372.02,29,5.12,0
02/17/2006,164.06,3.9,16.51,15.89,370.89,29,5.12,0
02/16/2006,163.15,3.94,16.48,15.85,369.56,29.01,5.12,0
02/15/2006,163.46,3.93,16.5,15.87,370.16,29.01,5.12,0
02/14/2006,164.02,3.9,16.53,15.91,371.37,29.01,5.12,0
02/13/2006,163.63,3.92,16.52,15.89,370.86,29.01,5.12,0
02/10/2006,164.79,3.87,16.57,15.95,372.82,29.02,5.12,0
02/09/2006,163.47,3.92,16.52,15.89,370.84,29.03,5.12,0
02/08/2006,163.54,3.92,16.52,15.9,371.07,29.03,5.12,0
02/07/2006,164.3,3.89,16.56,15.94,372.6,29.03,5.12,0
02/06/2006,164.42,3.88,16.57,15.95,372.89,29.03,5.12,0
02/03/2006,163.83,3.9,16.55,15.93,372.09,29.04,5.12,0
02/02/2006,163.48,3.92,16.54,15.92,371.68,29.04,5.12,0
02/01/2006,164.93,3.86,16.54,15.93,370.4,28.86,5.14,0
01/31/2006,163.59,3.91,16.5,15.88,368.65,28.86,5.14,0
01/30/2006,163.3,3.92,16.49,15.87,368.31,28.86,5.14,0
01/27/2006,163.52,3.91,16.5,15.88,368.75,28.87,5.14,0
01/26/2006,164.43,3.87,16.47,15.85,368.68,28.87,5.14,0
01/25/2006,166.31,3.8,16.52,15.91,371.07,28.87,5.14,0
01/24/2006,167.02,3.77,16.56,15.95,372.47,28.88,5.14,0
01/23/2006,167.53,3.75,16.58,15.98,373.36,28.88,5.14,0
01/20/2006,168.06,3.73,16.6,16.01,374.28,28.89,5.14,0
01/19/2006,168.77,3.71,16.63,16.04,375.46,28.89,5.14,0
01/18/2006,170.27,3.65,16.69,16.11,377.8,28.89,5.14,0
01/17/2006,169.96,3.66,16.69,16.1,377.67,28.9,5.14,0
01/16/2006,169.62,3.67,16.68,16.09,377.28,28.9,5.14,0
01/13/2006,169.55,3.67,16.68,16.09,377.27,28.91,5.14,0
01/12/2006,169.22,3.68,16.67,16.08,376.89,28.91,5.14,0
01/11/2006,169.49,3.67,16.69,16.1,377.39,28.91,5.14,0
01/10/2006,169.89,3.66,16.7,16.11,378.01,28.92,5.14,0
01/09/2006,169.66,3.67,16.69,16.1,377.78,28.92,5.14,0
01/06/2006,168.71,3.7,16.66,16.07,376.45,28.93,5.14,0
01/05/2006,168.19,3.72,16.64,16.05,375.73,28.93,5.14,0
01/04/2006,167.88,3.73,16.63,16.04,375.36,28.93,5.14,0
01/03/2006,166.93,3.76,16.61,16.01,374.23,28.93,5.14,0
01/02/2006,167.12,3.74,16.51,15.92,368.31,28.56,5.17,0
12/30/2005,168.16,3.71,16.55,15.96,369.99,28.57,5.17,0
12/29/2005,167.6,3.73,16.45,15.86,367.28,28.57,5.17,0
12/28/2005,167,3.75,16.43,15.83,366.48,28.57,5.17,0
12/27/2005,166.7,3.76,16.42,15.83,366.37,28.58,5.17,0
12/23/2005,166.38,3.77,16.42,15.82,366,28.59,5.17,0
12/22/2005,165.33,3.81,16.38,15.78,364.52,28.59,5.17,0
12/21/2005,166.03,3.78,16.41,15.81,365.68,28.59,5.17,0
12/20/2005,166.29,3.77,16.43,15.84,366.52,28.6,5.17,0
12/19/2005,166.28,3.77,16.44,15.84,366.63,28.6,5.17,0
12/16/2005,165.36,3.8,16.4,15.8,365.35,28.61,5.17,0
12/15/2005,165.35,3.8,16.41,15.81,365.42,28.61,5.17,0
12/14/2005,165.38,3.8,16.41,15.81,365.57,28.61,5.17,0
12/13/2005,163.84,3.86,16.36,15.75,363.54,28.61,5.17,0
12/12/2005,163.57,3.87,16.35,15.74,363.24,28.62,5.17,0
12/09/2005,164.28,3.84,16.38,15.78,364.45,28.63,5.17,0
12/08/2005,164.25,3.84,16.39,15.78,364.5,28.63,5.17,0
12/07/2005,163.91,3.85,16.38,15.77,364.09,28.63,5.17,0
12/06/2005,163.3,3.87,16.36,15.75,363.5,28.63,5.17,0
12/05/2005,162.85,3.89,16.35,15.74,362.92,28.64,5.17,0
12/02/2005,162.95,3.89,16.36,15.74,363.17,28.64,5.17,0
12/01/2005,163.12,3.88,16.32,15.81,366.92,28.82,5.15,0
11/30/2005,162.16,3.92,16.28,15.77,365.53,28.82,5.15,0
11/29/2005,163.68,3.85,16.35,15.85,368.26,28.83,5.15,0
11/28/2005,162.68,3.89,16.31,15.81,366.78,28.83,5.15,0
11/25/2005,163.48,3.86,16.35,15.85,368.15,28.84,5.15,0
11/24/2005,162.52,3.9,16.31,15.81,366.75,28.84,5.15,0
11/23/2005,161.7,3.93,16.28,15.77,365.57,28.84,5.15,0
11/22/2005,161.16,3.95,16.27,15.76,365.07,28.85,5.15,0
11/21/2005,160.19,3.99,16.24,15.72,363.63,28.85,5.15,0
11/18/2005,161.74,3.92,16.3,15.79,366.2,28.86,5.15,0
11/17/2005,162.03,3.91,16.32,15.81,366.77,28.86,5.15,0
11/16/2005,160.44,3.97,16.26,15.74,364.37,28.86,5.15,0
11/15/2005,160.05,3.99,16.25,15.73,364.08,28.86,5.15,0
11/14/2005,160.97,3.95,16.29,15.78,365.67,28.87,5.15,0
11/11/2005,160.61,3.96,16.28,15.77,365.2,28.88,5.15,0
11/10/2005,160.15,3.98,16.26,15.75,364.57,28.88,5.15,0
11/09/2005,161.2,3.94,16.31,15.8,366.34,28.88,5.15,0
11/08/2005,160.28,3.97,16.28,15.77,365.18,28.88,5.15,0
11/07/2005,160.49,3.96,16.3,15.78,365.61,28.89,5.15,0
11/04/2005,160.59,3.96,16.3,15.79,365.86,28.9,5.15,0
11/03/2005,160.8,3.95,16.31,15.8,366.33,28.9,5.15,0
11/02/2005,161.64,3.92,16.35,15.84,367.77,28.9,5.15,0
11/01/2005,162.5,3.87,16.36,15.84,367.23,28.81,5.2,0
10/31/2005,161.89,3.9,16.33,15.82,366.4,28.81,5.2,0
10/28/2005,162.04,3.89,16.34,15.83,366.74,28.82,5.2,0
10/27/2005,162.14,3.89,16.35,15.84,367.01,28.83,5.2,0
10/26/2005,162.61,3.87,16.32,15.81,366.77,28.83,5.2,0
10/25/2005,164.09,3.81,16.39,15.88,369.4,28.83,5.2,0
10/24/2005,165.42,3.76,16.45,15.95,371.58,28.83,5.2,0
10/21/2005,164.43,3.79,16.41,15.91,370.15,28.84,5.2,0
10/20/2005,163.34,3.83,16.37,15.86,368.57,28.84,5.2,0
10/19/2005,164.22,3.8,16.34,15.83,368.58,28.85,5.2,0
10/18/2005,163.04,3.84,16.3,15.79,367.08,28.85,5.2,0
10/17/2005,163.84,3.81,16.34,15.83,368.44,28.85,5.2,0
10/14/2005,163.69,3.82,16.33,15.83,368.33,28.86,5.2,0
10/13/2005,164.35,3.79,16.36,15.86,369.48,28.86,5.2,0
10/12/2005,165.59,3.74,16.42,15.92,371.52,28.87,5.2,0
10/11/2005,166.52,3.71,16.46,15.97,373.3,28.87,5.2,0
10/10/2005,166.16,3.72,16.45,15.96,372.87,28.87,5.2,0
10/07/2005,166.01,3.72,16.45,15.95,372.73,28.88,5.2,0
10/06/2005,166.5,3.71,16.47,15.98,373.59,28.88,5.2,0
10/05/2005,166.73,3.7,16.49,15.99,374.06,28.89,5.2,0
10/04/2005,165.55,3.74,16.45,15.95,372.58,28.89,5.2,0
10/03/2005,166.18,3.71,16.48,15.98,373.66,28.89,5.2,0
09/30/2005,166.81,3.69,16.51,16.01,374.74,28.9,5.2,0
09/29/2005,167.41,3.67,16.53,16.04,375.77,28.9,5.2,0
09/28/2005,165.9,3.72,16.48,15.98,373.55,28.9,5.2,0
09/27/2005,165.6,3.73,16.47,15.98,373.44,28.91,5.2,0
09/26/2005,166.99,3.68,16.53,16.04,375.66,28.91,5.2,0
09/23/2005,168.57,3.62,16.6,16.11,378.15,28.92,5.2,0
09/22/2005,169.13,3.6,16.62,16.14,379.15,28.92,5.2,0
09/21/2005,167.9,3.64,16.58,16.09,377.37,28.92,5.2,0
09/20/2005,166.76,3.68,16.54,16.05,375.97,28.93,5.2,0
09/19/2005,165.77,3.72,16.51,16.01,374.55,28.93,5.2,0
09/16/2005,165.18,3.74,16.49,15.99,373.75,28.94,5.2,0
09/15/2005,165.86,3.72,16.52,16.02,374.92,28.94,5.2,0
09/14/2005,166.58,3.69,16.54,16.05,375.92,28.94,5.2,0
09/13/2005,164.79,3.75,16.48,15.98,373.49,28.95,5.2,0
09/12/2005,167.26,3.66,16.58,16.09,377.42,28.95,5.2,0
09/09/2005,167.05,3.67,16.58,16.08,377.21,28.96,5.2,0
09/08/2005,166.66,3.68,16.56,16.07,376.71,28.96,5.2,0
09/07/2005,166.75,3.68,16.57,16.08,376.97,28.96,5.2,0
09/06/2005,166.64,3.68,16.58,16.08,377.15,28.96,5.2,0
09/05/2005,167.26,3.66,16.6,16.11,378.22,28.97,5.2,0
09/02/2005,166.74,3.67,16.59,16.09,377.53,28.98,5.2,0
09/01/2005,165.81,3.71,16.55,16.05,375.88,28.96,5.2,0
08/31/2005,165.53,3.72,16.54,16.04,375.57,28.97,5.2,0
08/30/2005,164.3,3.76,16.5,16,373.99,28.97,5.2,0
08/29/2005,165.08,3.73,16.54,16.04,375.31,28.97,5.2,0
08/26/2005,164.69,3.75,16.52,16.02,374.82,28.98,5.2,0
08/25/2005,164.75,3.74,16.53,16.03,375.03,28.98,5.2,0
08/24/2005,164.07,3.77,16.51,16,374.08,28.98,5.2,0
08/23/2005,163.78,3.78,16.5,16,373.96,28.99,5.2,0
08/22/2005,163.23,3.8,16.49,15.98,373.21,28.99,5.2,0
08/19/2005,163.7,3.78,16.51,16,374.06,29,5.2,0
08/18/2005,163.08,3.8,16.49,15.98,373.2,29,5.2,0
08/17/2005,162.02,3.84,16.45,15.94,371.64,29,5.2,0
08/16/2005,161.18,3.87,16.42,15.91,370.64,29.01,5.2,0
08/15/2005,161.51,3.86,16.44,15.93,371.29,29.01,5.2,0
08/12/2005,160.9,3.88,16.42,15.9,370.43,29.02,5.2,0
08/11/2005,159.62,3.93,16.37,15.85,368.49,29.02,5.2,0
08/10/2005,160.22,3.91,16.4,15.88,369.57,29.02,5.2,0
08/09/2005,159.13,3.95,16.36,15.84,368.14,29.03,5.2,0
08/08/2005,159.33,3.94,16.37,15.85,368.54,29.03,5.2,0
08/05/2005,160.05,3.91,16.41,15.89,369.8,29.04,5.2,0
08/04/2005,160.02,3.91,16.41,15.89,369.88,29.04,5.2,0
08/03/2005,159.3,3.94,16.38,15.86,368.83,29.04,5.2,0
08/02/2005,160.21,3.9,16.43,15.91,370.63,29.04,5.2,0
08/01/2005,160.59,3.89,16.45,15.93,371.34,29.05,5.2,0
07/29/2005,162.06,3.83,16.51,16,373.8,29.06,5.2,0
07/28/2005,161.55,3.85,16.49,15.98,373.09,29.06,5.2,0
07/27/2005,162.07,3.83,16.52,16.01,374.05,29.06,5.2,0
07/26/2005,161.55,3.85,16.41,15.89,371.34,29.06,5.2,0
07/25/2005,161.07,3.87,16.39,15.88,370.68,29.07,5.2,0
07/22/2005,160.15,3.9,16.35,15.84,369.31,29.08,5.2,0
07/21/2005,160.27,3.9,16.36,15.85,369.63,29.08,5.2,0
07/20/2005,160.25,3.9,16.37,15.85,369.71,29.08,5.2,0
07/19/2005,160.04,3.9,16.37,15.85,369.73,29.08,5.2,0
07/18/2005,160.02,3.9,16.37,15.85,369.81,29.09,5.2,0
07/15/2005,159.33,3.93,16.34,15.82,368.81,29.09,5.2,0
07/14/2005,159.85,3.91,16.37,15.85,369.77,29.1,5.2,0
07/13/2005,160.3,3.89,16.39,15.88,370.6,29.1,5.2,0
07/12/2005,160.72,3.87,16.42,15.9,371.62,29.1,5.2,0
07/11/2005,162.12,3.82,16.48,15.97,374,29.11,5.2,0
07/08/2005,161.69,3.83,16.47,15.96,373.42,29.11,5.2,0
07/07/2005,161.58,3.83,16.46,15.95,373.33,29.12,5.2,0
07/06/2005,161.47,3.84,16.46,15.95,373.24,29.12,5.2,0
07/05/2005,160.96,3.86,16.45,15.94,372.74,29.12,5.2,0
07/04/2005,162.04,3.81,16.5,15.99,374.6,29.12,5.2,0
07/01/2005,163.02,3.78,16.54,16.03,376.02,29.12,5.2,0
06/30/2005,162.73,3.79,16.53,16.03,375.66,29.12,5.2,0
06/29/2005,161.54,3.83,16.49,15.98,373.86,29.12,5.2,0
06/28/2005,163.45,3.76,16.51,16.01,375.74,29.13,5.2,0
06/27/2005,163.83,3.74,16.53,16.03,376.46,29.13,5.2,0
06/24/2005,163.64,3.75,16.52,16.02,376.26,29.14,5.2,0
06/23/2005,163.02,3.77,16.5,16,375.39,29.14,5.2,0
06/22/2005,163.37,3.76,16.52,16.02,376.06,29.14,5.2,0
06/21/2005,160.65,3.86,16.42,15.9,371.95,29.14,5.2,0
06/20/2005,159.49,3.91,16.37,15.85,370.28,29.15,5.2,0
06/17/2005,160.04,3.88,16.4,15.88,371.29,29.16,5.2,0
06/16/2005,156.93,4.01,16.27,15.74,366.25,29.16,5.2,0
06/15/2005,160.53,3.86,16.42,15.91,372.3,29.16,5.2,0
06/14/2005,161.19,3.83,16.46,15.95,373.73,29.16,5.2,0
06/13/2005,163.11,3.76,16.54,16.04,376.88,29.17,5.2,0
06/10/2005,163.62,3.74,16.57,16.07,377.8,29.17,5.2,0
06/09/2005,163.68,3.74,16.58,16.07,378.03,29.18,5.2,0
06/08/2005,163.81,3.73,16.58,16.08,378.36,29.18,5.2,0
06/07/2005,162.36,3.78,16.54,16.03,376.39,29.18,5.2,0
06/06/2005,160.52,3.86,16.46,15.95,373.52,29.19,5.2,0
06/03/2005,160.54,3.85,16.47,15.95,373.68,29.19,5.2,0
06/02/2005,159.53,3.89,16.43,15.91,372.12,29.2,5.2,0
06/01/2005,158.6,3.93,16.39,15.87,370.49,29.19,5.2,0
05/31/2005,157.83,3.96,16.36,15.84,369.57,29.19,5.2,0
05/30/2005,156.67,4,16.32,15.79,367.77,29.2,5.2,0
05/27/2005,158.27,3.94,16.39,15.87,370.55,29.2,5.2,0
05/26/2005,158.71,3.92,16.41,15.89,371.4,29.21,5.2,0
05/25/2005,159.51,3.89,16.45,15.93,372.87,29.21,5.2,0
05/24/2005,159.6,3.88,16.47,15.95,373.38,29.21,5.2,0
05/23/2005,158.02,3.95,16.4,15.88,370.88,29.21,5.2,0
05/20/2005,158.02,3.94,16.41,15.88,371,29.22,5.2,0
05/19/2005,158.81,3.91,16.44,15.92,372.4,29.23,5.2,0
05/18/2005,157.96,3.95,16.41,15.89,371.09,29.23,5.2,0
05/17/2005,157.35,3.97,16.39,15.87,370.4,29.23,5.2,0
05/16/2005,157.53,3.96,16.4,15.88,370.79,29.23,5.2,0
05/13/2005,157.95,3.94,16.43,15.9,371.59,29.24,5.2,0
05/12/2005,157.13,3.97,16.39,15.87,370.34,29.24,5.2,0
05/11/2005,156.97,3.98,16.39,15.86,370.18,29.25,5.2,0
05/10/2005,155.58,4.03,16.34,15.81,368.2,29.25,5.2,0
05/09/2005,154.25,4.09,16.29,15.75,366.08,29.25,5.2,0
05/06/2005,154.87,4.06,16.32,15.78,367.24,29.26,5.2,0
05/05/2005,154.51,4.08,16.3,15.77,366.76,29.26,5.2,0
05/04/2005,155.3,4.04,16.34,15.81,368.2,29.27,5.2,0
05/03/2005,155.19,4.05,16.35,15.81,368.35,29.27,5.2,0
05/02/2005,154.95,4.06,16.29,15.76,366.23,29.23,5.24,0
04/29/2005,155.2,4.05,16.3,15.77,366.78,29.23,5.24,0
04/28/2005,154.76,4.06,16.29,15.76,366.14,29.24,5.24,0
04/27/2005,154.12,4.09,16.26,15.73,365.18,29.24,5.24,0
04/26/2005,153.99,4.09,16.21,15.68,364.13,29.24,5.24,0
04/25/2005,153.55,4.11,16.19,15.66,363.5,29.25,5.24,0
04/22/2005,152.74,4.14,16.16,15.62,362.23,29.25,5.24,0
04/21/2005,153.1,4.13,16.18,15.65,362.96,29.26,5.24,0
04/20/2005,153.06,4.13,16.18,15.65,362.99,29.26,5.24,0
04/19/2005,152.34,4.16,16.07,15.53,359.57,29.26,5.24,0
04/18/2005,152.87,4.13,16.09,15.56,360.59,29.26,5.24,0
04/15/2005,152.1,4.16,16.06,15.53,359.38,29.27,5.24,0
04/14/2005,151.87,4.17,16.06,15.52,359.06,29.28,5.24,0
04/13/2005,151.88,4.17,16.06,15.52,359.18,29.28,5.24,0
04/12/2005,151.38,4.19,16.05,15.51,358.66,29.28,5.24,0
04/11/2005,151.04,4.21,16.04,15.5,358.17,29.28,5.24,0
04/08/2005,150.53,4.23,16.02,15.47,357.43,29.29,5.24,0
04/07/2005,150.29,4.24,16.01,15.47,357.14,29.3,5.24,0
04/06/2005,151.06,4.2,16.05,15.51,358.6,29.3,5.24,0
04/05/2005,151.19,4.19,16.06,15.52,359.18,29.3,5.24,0
04/04/2005,151.3,4.19,16.07,15.53,359.5,29.3,5.24,0
04/01/2005,151.19,4.19,16.03,15.5,357.79,29.23,5.25,0
03/31/2005,150.75,4.21,16.02,15.48,357.14,29.23,5.25,0
03/30/2005,150.16,4.23,15.99,15.45,356.24,29.23,5.25,0
03/29/2005,149.29,4.27,15.96,15.42,355.06,29.24,5.25,0
03/24/2005,149.41,4.26,15.98,15.44,355.62,29.25,5.25,0
03/23/2005,149.27,4.26,15.98,15.43,355.49,29.25,5.25,0
03/22/2005,149.47,4.25,15.96,15.42,355.44,29.26,5.25,0
03/21/2005,148.76,4.28,15.93,15.39,354.28,29.26,5.25,0
03/18/2005,149.41,4.25,15.97,15.43,355.52,29.27,5.25,0
03/17/2005,149.82,4.24,15.99,15.45,356.34,29.27,5.25,0
03/16/2005,148.45,4.29,15.93,15.38,354.02,29.27,5.25,0
03/15/2005,147.92,4.32,15.91,15.37,353.43,29.27,5.25,0
03/14/2005,146.52,4.38,15.85,15.3,350.99,29.28,5.25,0
03/11/2005,147.49,4.33,15.9,15.35,352.82,29.29,5.25,0
03/10/2005,147.13,4.35,15.89,15.34,352.28,29.29,5.25,0
03/09/2005,148.73,4.28,15.96,15.42,355.21,29.29,5.25,0
03/08/2005,149.98,4.22,16.03,15.49,357.74,29.29,5.25,0
03/07/2005,150.02,4.22,16.04,15.5,357.96,29.3,5.25,0
03/04/2005,147.68,4.32,15.93,15.39,353.91,29.31,5.25,0
03/03/2005,147.62,4.32,15.93,15.39,353.94,29.31,5.25,0
03/02/2005,148.69,4.27,15.99,15.44,355.94,29.31,5.25,0
03/01/2005,149.02,4.26,15.77,15.24,340.85,28.28,5.32,0
02/28/2005,149.92,4.22,15.81,15.28,342.38,28.28,5.32,0
02/25/2005,149.01,4.26,15.77,15.25,341.04,28.29,5.32,0
02/24/2005,148.48,4.28,15.75,15.22,340.32,28.29,5.32,0
02/23/2005,149.56,4.23,15.8,15.28,342.14,28.3,5.32,0
02/22/2005,150.13,4.2,15.84,15.32,343.35,28.3,5.32,0
02/21/2005,150.45,4.19,15.86,15.33,343.96,28.3,5.32,0
02/18/2005,151.64,4.14,15.91,15.39,345.93,28.31,5.32,0
02/17/2005,153.31,4.07,15.98,15.47,348.6,28.31,5.32,0
02/16/2005,153.88,4.04,16.01,15.5,349.57,28.31,5.32,0
02/15/2005,154.51,4.01,16.05,15.54,350.86,28.32,5.32,0
02/14/2005,154.83,4,16.06,15.56,351.46,28.32,5.32,0
02/11/2005,155.78,3.96,16.11,15.6,353,28.33,5.32,0
02/10/2005,156.85,3.91,16.15,15.66,354.71,28.33,5.32,0
02/09/2005,156.91,3.91,16.16,15.66,354.9,28.33,5.32,0
02/08/2005,155.2,3.98,16.1,15.6,352.67,28.34,5.32,0
02/07/2005,155.17,3.98,16.1,15.6,352.74,28.34,5.32,0
02/04/2005,153.03,4.07,16.02,15.5,349.59,28.35,5.32,0
02/03/2005,153.17,4.06,16.03,15.51,349.92,28.35,5.32,0
02/02/2005,152.7,4.08,16.01,15.5,349.3,28.35,5.32,0
02/01/2005,152.46,4.09,15.78,15.28,339.59,28,5.44,0
01/31/2005,151.78,4.12,15.75,15.25,338.67,28.01,5.44,0
01/28/2005,151.34,4.14,15.74,15.24,338.11,28.02,5.44,0
01/27/2005,150.93,4.16,15.72,15.22,337.6,28.02,5.44,0
01/26/2005,151.74,4.12,15.68,15.19,337.29,28.02,5.44,0
01/25/2005,151.57,4.13,15.69,15.19,337.36,28.02,5.44,0
01/24/2005,151.11,4.15,15.67,15.17,336.76,28.03,5.44,0
01/21/2005,150.93,4.15,15.67,15.17,336.6,28.03,5.44,0
01/20/2005,151.83,4.11,15.71,15.21,338.08,28.04,5.44,0
01/19/2005,152.5,4.08,15.74,15.25,339.21,28.04,5.44,0
01/18/2005,150.55,4.17,15.67,15.17,336.57,28.04,5.44,0
01/17/2005,150.29,4.18,15.66,15.16,336.26,28.05,5.44,0
01/14/2005,150.02,4.19,15.65,15.15,335.96,28.05,5.44,0
01/13/2005,148.21,4.27,15.58,15.07,333.27,28.06,5.44,0
01/12/2005,148.16,4.27,15.58,15.07,333.3,28.06,5.44,0
01/11/2005,148.71,4.24,15.61,15.1,334.48,28.06,5.44,0
01/10/2005,148.39,4.26,15.6,15.09,334.09,28.06,5.44,0
01/07/2005,148.07,4.27,15.59,15.08,333.7,28.07,5.44,0
01/06/2005,146.65,4.33,15.53,15.02,331.59,28.08,5.44,0
01/05/2005,146.59,4.34,15.53,15.02,331.6,28.08,5.44,0
01/04/2005,146.48,4.34,15.54,15.02,331.75,28.08,5.44,0
01/03/2005,146.47,4.33,15.49,14.97,328.51,27.88,5.49,0
12/31/2004,145.53,4.37,15.45,14.92,327.16,27.89,5.49,0
12/30/2004,145.51,4.37,15.45,14.93,327.24,27.89,5.49,0
12/29/2004,146.24,4.34,15.37,14.85,326.22,27.89,5.49,0
12/28/2004,146.18,4.34,15.38,14.86,326.45,27.89,5.49,0
12/27/2004,146.16,4.34,15.38,14.86,326.53,27.9,5.49,0
12/24/2004,148.16,4.25,15.48,14.96,329.76,27.9,5.49,0
12/23/2004,148.14,4.25,15.48,14.97,329.84,27.91,5.49,0
12/22/2004,148,4.25,15.48,14.96,329.73,27.91,5.49,0
12/21/2004,148.4,4.23,15.5,14.99,330.68,27.91,5.49,0
12/20/2004,148.43,4.23,15.51,15,330.82,27.92,5.49,0
12/17/2004,148.23,4.24,15.5,14.99,330.62,27.92,5.49,0
12/16/2004,149,4.2,15.54,15.03,331.92,27.93,5.49,0
12/15/2004,148.31,4.24,15.51,15,330.96,27.93,5.49,0
12/14/2004,147.02,4.29,15.47,14.95,329.28,27.93,5.49,0
12/13/2004,147,4.29,15.47,14.95,329.34,27.93,5.49,0
12/10/2004,146.21,4.33,15.44,14.92,328.21,27.94,5.49,0
12/09/2004,145.99,4.34,15.43,14.91,327.97,27.95,5.49,0
12/08/2004,144.81,4.39,15.38,14.86,326.22,27.95,5.49,0
12/07/2004,144.54,4.4,15.38,14.85,326.11,27.95,5.49,0
12/06/2004,144.06,4.42,15.36,14.83,325.44,27.95,5.49,0
12/03/2004,142.4,4.5,15.29,14.76,322.89,27.96,5.49,0
12/02/2004,143.44,4.45,15.34,14.81,324.67,27.96,5.49,0
12/01/2004,143.25,4.46,15.34,14.8,324.43,27.97,5.49,0
11/30/2004,142.49,4.49,15.31,14.78,323.53,27.97,5.49,0
11/29/2004,143.37,4.45,15.35,14.82,325.06,27.97,5.49,0
11/26/2004,142.87,4.47,15.34,14.8,324.36,27.98,5.49,0
11/25/2004,142.8,4.47,15.34,14.8,324.36,27.98,5.49,0
11/24/2004,142.67,4.48,15.33,14.8,324.25,27.98,5.49,0
11/23/2004,142.13,4.5,15.32,14.78,323.7,27.99,5.49,0
11/22/2004,142.04,4.51,15.32,14.78,323.66,27.99,5.49,0
11/19/2004,141.87,4.51,15.31,14.78,323.5,28,5.49,0
11/18/2004,142.34,4.49,15.34,14.8,324.36,28,5.49,0
11/17/2004,142.38,4.49,15.34,14.81,324.54,28,5.49,0
11/16/2004,142.32,4.49,15.35,14.82,324.77,28.01,5.49,0
11/15/2004,141.65,4.52,15.32,14.79,323.78,28.01,5.49,0
11/12/2004,141.15,4.54,15.31,14.77,323.08,28.02,5.49,0
11/11/2004,140.17,4.59,15.26,14.72,321.58,28.02,5.49,0
11/10/2004,139.92,4.6,15.26,14.71,321.28,28.02,5.49,0
11/09/2004,139.29,4.63,15.24,14.69,320.56,28.03,5.49,0
11/08/2004,138.98,4.64,15.23,14.68,320.14,28.03,5.49,0
11/05/2004,139.54,4.61,15.26,14.71,321.18,28.04,5.49,0
11/04/2004,139.05,4.64,15.24,14.69,320.48,28.04,5.49,0
11/03/2004,138.34,4.67,15.21,14.65,319.4,28.04,5.49,0
11/02/2004,138.58,4.66,15.23,14.68,320.13,28.04,5.49,0
11/01/2004,138.86,4.65,15.13,14.61,315.69,27.68,5.46,0
10/29/2004,138.68,4.66,15.12,14.6,315.51,27.68,5.46,0
10/28/2004,138.62,4.66,15.12,14.6,315.53,27.69,5.46,0
10/27/2004,139.04,4.64,15.15,14.63,316.31,27.69,5.46,0
10/26/2004,139.34,4.62,15.07,14.55,315.13,27.69,5.46,0
10/25/2004,139.51,4.61,15.08,14.57,315.53,27.7,5.46,0
10/22/2004,138.71,4.65,15.05,14.53,314.32,27.7,5.46,0
10/21/2004,138.92,4.64,15.06,14.54,314.77,27.71,5.46,0
10/20/2004,138.49,4.66,15.05,14.52,314.18,27.71,5.46,0
10/19/2004,138.1,4.68,14.96,14.44,312.23,27.71,5.46,0
10/18/2004,138.22,4.67,14.97,14.45,312.55,27.72,5.46,0
10/15/2004,138.77,4.64,15,14.48,313.56,27.72,5.46,0
10/14/2004,138.27,4.67,14.98,14.46,312.85,27.73,5.46,0
10/13/2004,137.85,4.69,14.96,14.44,312.26,27.73,5.46,0
10/12/2004,138,4.68,14.98,14.46,312.82,27.73,5.46,0
10/11/2004,137.2,4.72,14.95,14.42,311.59,27.73,5.46,0
10/08/2004,136.96,4.73,14.94,14.41,311.3,27.74,5.46,0
10/07/2004,136.81,4.74,14.93,14.41,311.17,27.75,5.46,0
10/06/2004,136.98,4.73,14.95,14.42,311.56,27.75,5.46,0
10/05/2004,136.36,4.75,14.93,14.4,310.84,27.75,5.46,0
10/04/2004,136.07,4.77,14.92,14.39,310.45,27.75,5.46,0
10/01/2004,136.43,4.75,14.94,14.41,311.16,27.76,5.46,0
09/30/2004,136.6,4.74,14.95,14.42,311.55,27.76,5.46,0
09/29/2004,137.17,4.71,14.98,14.46,312.62,27.77,5.46,0
09/28/2004,137.71,4.68,15.02,14.49,313.84,27.77,5.46,0
09/27/2004,137.56,4.69,15.01,14.49,313.68,27.77,5.46,0
09/24/2004,137.52,4.69,15.01,14.49,313.73,27.78,5.46,0
09/23/2004,137.52,4.69,15.02,14.49,313.83,27.78,5.46,0
09/22/2004,136.59,4.73,14.98,14.45,312.38,27.79,5.46,0
09/21/2004,136.1,4.76,14.96,14.43,311.88,27.79,5.46,0
09/20/2004,135.97,4.76,14.96,14.43,311.76,27.79,5.46,0
09/17/2004,135.99,4.76,14.96,14.44,311.91,27.8,5.46,0
09/16/2004,135.06,4.81,14.92,14.39,310.45,27.8,5.46,0
09/15/2004,135.39,4.79,14.94,14.41,311.12,27.81,5.46,0
09/14/2004,135.25,4.79,14.95,14.41,311.2,27.81,5.46,0
09/13/2004,134.77,4.82,14.93,14.39,310.48,27.81,5.46,0
09/10/2004,135.01,4.8,14.94,14.41,311,27.82,5.46,0
09/09/2004,134.74,4.82,14.93,14.4,310.65,27.82,5.46,0
09/08/2004,133.83,4.86,14.89,14.35,309.21,27.82,5.46,0
09/07/2004,133.57,4.87,14.89,14.35,309.08,27.83,5.46,0
09/06/2004,133.26,4.89,14.88,14.34,308.64,27.83,5.46,0
09/03/2004,134.25,4.84,14.93,14.39,310.45,27.84,5.46,0
09/02/2004,134.86,4.8,14.96,14.43,311.6,27.84,5.46,0
09/01/2004,135.15,4.79,14.98,14.45,312.18,27.84,5.47,0
08/31/2004,134.41,4.82,14.95,14.42,311.24,27.84,5.47,0
08/30/2004,134.4,4.82,14.96,14.42,311.31,27.85,5.47,0
08/27/2004,134.62,4.81,14.97,14.44,311.81,27.86,5.47,0
08/26/2004,134.16,4.83,14.95,14.42,311.12,27.86,5.47,0
08/25/2004,133.67,4.86,14.93,14.39,310.4,27.86,5.47,0
08/24/2004,133.47,4.87,14.93,14.39,310.38,27.86,5.47,0
08/23/2004,133.69,4.85,14.95,14.41,310.86,27.87,5.47,0
08/20/2004,134.25,4.82,14.98,14.44,311.93,27.87,5.47,0
08/19/2004,133.68,4.85,14.95,14.42,311.06,27.88,5.47,0
08/18/2004,134.16,4.83,14.98,14.44,311.98,27.88,5.47,0
08/17/2004,133.7,4.85,14.97,14.43,311.52,27.88,5.47,0
08/16/2004,134.26,4.82,15,14.46,312.59,27.89,5.47,0
08/13/2004,134.16,4.82,15,14.46,312.52,27.89,5.47,0
08/12/2004,133.8,4.84,14.98,14.45,312.01,27.9,5.47,0
08/11/2004,133.5,4.86,14.97,14.43,311.6,27.9,5.47,0
08/10/2004,133.96,4.83,15.01,14.47,312.72,27.9,5.47,0
08/09/2004,133.92,4.83,15.01,14.47,312.76,27.9,5.47,0
08/06/2004,132.9,4.88,14.96,14.42,311.11,27.91,5.47,0
08/05/2004,132.56,4.9,14.95,14.4,310.63,27.92,5.47,0
08/04/2004,132.24,4.91,14.94,14.39,310.17,27.92,5.47,0
08/03/2004,131.79,4.94,14.92,14.38,309.71,27.92,5.47,0
08/02/2004,132.12,4.92,14.94,14.4,310.46,27.93,5.47,0
07/30/2004,131.22,4.96,14.9,14.36,309,27.94,5.47,0
07/29/2004,130.46,5,14.87,14.32,307.76,27.94,5.47,0
07/28/2004,130.2,5.02,14.86,14.31,307.42,27.94,5.47,0
07/27/2004,130.96,4.97,14.84,14.29,307.65,27.95,5.47,0
07/26/2004,131.18,4.96,14.81,14.26,307.13,27.95,5.47,0
07/23/2004,130.71,4.98,14.79,14.24,306.42,27.96,5.47,0
07/22/2004,130.38,5,14.77,14.23,305.93,27.96,5.47,0
07/21/2004,130.33,5,14.77,14.23,305.94,27.96,5.47,0
07/20/2004,131.05,4.96,14.82,14.28,307.55,27.96,5.47,0
07/19/2004,130.86,4.97,14.82,14.27,307.32,27.97,5.47,0
07/16/2004,130.32,5,14.79,14.24,306.46,27.98,5.47,0
07/15/2004,130.27,5,14.79,14.24,306.48,27.98,5.47,0
07/14/2004,130.36,4.99,14.8,14.25,306.75,27.98,5.47,0
07/13/2004,130.35,4.99,14.81,14.26,307.05,27.98,5.47,0
07/12/2004,130.76,4.97,14.84,14.29,307.89,27.99,5.47,0
07/09/2004,130.65,4.97,14.83,14.29,307.8,27.99,5.47,0
07/08/2004,130.58,4.98,14.83,14.29,307.79,28,5.47,0
07/07/2004,130.24,4.99,14.82,14.27,307.3,28,5.47,0
07/06/2004,130.36,4.99,14.84,14.29,307.82,28,5.47,0
07/05/2004,130.25,4.99,14.83,14.29,307.74,28.01,5.47,0
07/02/2004,129.96,5.01,14.82,14.27,307.33,28.01,5.47,0
07/01/2004,129.21,5.04,14.8,14.24,306.43,28.03,5.46,0
06/30/2004,129.09,5.05,14.8,14.24,306.33,28.03,5.46,0
06/29/2004,128.71,5.07,14.68,14.13,303.58,28.03,5.46,0
06/28/2004,129.11,5.05,14.7,14.15,304.42,28.04,5.46,0
06/25/2004,129.44,5.03,14.72,14.18,305.12,28.05,5.46,0
06/24/2004,129,5.05,14.7,14.15,304.43,28.05,5.46,0
06/23/2004,128.8,5.06,14.7,14.15,304.18,28.05,5.46,0
06/22/2004,128.99,5.05,14.72,14.17,304.85,28.05,5.46,0
06/21/2004,128.78,5.06,14.71,14.16,304.57,28.06,5.46,0
06/18/2004,129.09,5.04,14.73,14.18,305.25,28.06,5.46,0
06/17/2004,128.4,5.08,14.7,14.14,304.09,28.07,5.46,0
06/16/2004,128.75,5.06,14.72,14.17,304.84,28.07,5.46,0
06/15/2004,127.55,5.12,14.67,14.11,302.96,28.07,5.46,0
06/14/2004,127.41,5.13,14.66,14.11,302.82,28.08,5.46,0
06/11/2004,127.55,5.12,14.67,14.12,303.18,28.08,5.46,0
06/10/2004,127.45,5.12,14.67,14.12,303.12,28.09,5.46,0
06/09/2004,127.97,5.09,14.7,14.15,304.17,28.09,5.46,0
06/08/2004,127.51,5.11,14.69,14.13,303.66,28.09,5.46,0
06/07/2004,127.14,5.13,14.67,14.12,303.08,28.09,5.46,0
06/04/2004,127.32,5.12,14.69,14.13,303.52,28.1,5.46,0
06/03/2004,126.97,5.14,14.67,14.11,302.97,28.11,5.46,0
06/02/2004,127.36,5.12,14.7,14.14,303.81,28.11,5.46,0
06/01/2004,127.37,5.12,14.63,14.09,301.46,27.97,5.48,0
05/31/2004,127.46,5.11,14.64,14.09,301.71,27.98,5.48,0
05/28/2004,128.14,5.07,14.68,14.14,303.08,27.98,5.48,0
05/27/2004,127.91,5.08,14.67,14.13,302.76,27.99,5.48,0
05/26/2004,127.42,5.11,14.65,14.1,301.98,27.99,5.48,0
05/25/2004,127.33,5.11,14.66,14.11,302.15,27.99,5.48,0
05/24/2004,126.76,5.14,14.63,14.08,301.2,27.99,5.48,0
05/21/2004,127.58,5.1,14.68,14.13,302.81,28,5.48,0
05/20/2004,126.84,5.14,14.64,14.09,301.57,28.01,5.48,0
05/19/2004,126.93,5.13,14.65,14.1,301.84,28.01,5.48,0
05/18/2004,127.6,5.09,14.69,14.15,303.38,28.01,5.48,0
05/17/2004,127.82,5.08,14.71,14.17,303.9,28.01,5.48,0
05/14/2004,126.64,5.14,14.65,14.1,301.85,28.02,5.48,0
05/13/2004,126.43,5.15,14.64,14.09,301.57,28.02,5.48,0
05/12/2004,127.29,5.1,14.69,14.15,303.26,28.03,5.48,0
05/11/2004,127.3,5.1,14.7,14.16,303.59,28.03,5.48,0
05/10/2004,127.46,5.09,14.72,14.17,303.99,28.03,5.48,0
05/07/2004,127.98,5.06,14.75,14.2,305.05,28.04,5.48,0
05/06/2004,128.75,5.02,14.79,14.25,306.54,28.04,5.48,0
05/05/2004,129.34,4.99,14.83,14.29,307.72,28.05,5.48,0
05/04/2004,129.17,4.99,14.83,14.29,307.74,28.05,5.48,0
05/03/2004,128.85,5.02,14.67,14.15,302,27.81,5.54,0
04/30/2004,128.39,5.04,14.65,14.13,301.29,27.82,5.54,0
04/29/2004,128.38,5.04,14.65,14.13,301.37,27.82,5.54,0
04/28/2004,129.11,5,14.69,14.17,302.78,27.82,5.54,0
04/27/2004,129,5,14.58,14.06,300.57,27.83,5.54,0
04/26/2004,128.47,5.03,14.56,14.04,299.71,27.83,5.54,0
04/23/2004,129.28,4.98,14.6,14.09,301.27,27.84,5.54,0
04/22/2004,128.96,5,14.59,14.07,300.8,27.84,5.54,0
04/21/2004,128.9,5,14.59,14.07,300.8,27.84,5.54,0
04/20/2004,129.13,4.99,14.61,14.1,301.55,27.85,5.54,0
04/19/2004,129.74,4.95,14.65,14.13,302.74,27.85,5.54,0
04/16/2004,129.17,4.98,14.62,14.11,301.82,27.86,5.54,0
04/15/2004,128.76,5.01,14.61,14.09,301.2,27.86,5.54,0
04/14/2004,128.76,5,14.61,14.09,301.31,27.86,5.54,0
04/13/2004,128.91,4.99,14.63,14.11,301.9,27.86,5.54,0
04/08/2004,129.54,4.96,14.67,14.16,303.34,27.88,5.54,0
04/07/2004,129.81,4.94,14.69,14.17,303.93,27.88,5.54,0
04/06/2004,129.39,4.96,14.68,14.16,303.51,27.88,5.54,0
04/05/2004,129.71,4.94,14.7,14.18,304.19,27.89,5.54,0
04/02/2004,131.04,4.87,14.77,14.26,306.65,27.89,5.54,0
04/01/2004,131.18,4.85,14.71,14.19,303.41,27.63,5.54,0
03/31/2004,130.75,4.87,14.7,14.17,302.78,27.64,5.54,0
03/30/2004,130.7,4.87,14.7,14.18,303,27.64,5.54,0
03/29/2004,131.2,4.85,14.73,14.21,303.97,27.64,5.54,0
03/26/2004,132.19,4.79,14.79,14.27,305.79,27.65,5.54,0
03/25/2004,132.42,4.78,14.8,14.28,306.3,27.65,5.54,0
03/24/2004,132.22,4.79,14.8,14.28,306.07,27.66,5.54,0
03/23/2004,132.19,4.79,14.8,14.29,306.33,27.66,5.54,0
03/22/2004,132.12,4.79,14.8,14.29,306.31,27.66,5.54,0
03/19/2004,131.85,4.8,14.79,14.27,305.96,27.67,5.54,0
03/18/2004,131.8,4.81,14.8,14.28,305.98,27.67,5.54,0
03/17/2004,131.91,4.8,14.8,14.29,306.28,27.68,5.54,0
03/16/2004,131.97,4.79,14.82,14.3,306.7,27.68,5.54,0
03/15/2004,132.27,4.78,14.84,14.32,307.32,27.68,5.54,0
03/12/2004,132.15,4.78,14.83,14.32,307.23,27.69,5.54,0
03/11/2004,132.14,4.78,14.84,14.32,307.32,27.69,5.54,0
03/10/2004,131.59,4.81,14.81,14.29,306.46,27.69,5.54,0
03/09/2004,131.21,4.83,14.81,14.28,306.13,27.7,5.54,0
03/08/2004,130.63,4.86,14.78,14.25,305.22,27.7,5.54,0
03/05/2004,129.01,4.94,14.7,14.17,302.48,27.71,5.54,0
03/04/2004,128.6,4.97,14.68,14.15,301.86,27.71,5.54,0
03/03/2004,128.88,4.95,14.7,14.17,302.46,27.71,5.54,0
03/02/2004,129.04,4.94,14.72,14.19,303.07,27.72,5.54,0
03/01/2004,129.19,4.93,14.73,14.2,303.43,27.72,5.54,0
02/27/2004,128.91,4.94,14.72,14.19,303.04,27.73,5.54,0
02/26/2004,128.24,4.98,14.69,14.15,301.96,27.73,5.54,0
02/25/2004,128.31,4.97,14.7,14.16,302.19,27.73,5.54,0
02/24/2004,128.28,4.97,14.7,14.17,302.46,27.74,5.54,0
02/23/2004,127.65,5.01,14.68,14.14,301.44,27.74,5.54,0
02/20/2004,127.73,5,14.68,14.15,301.69,27.75,5.54,0
02/19/2004,127.99,4.99,14.7,14.17,302.27,27.75,5.54,0
02/18/2004,129.06,4.93,14.76,14.23,304.28,27.75,5.54,0
02/17/2004,128.87,4.93,14.76,14.23,304.25,27.75,5.54,0
02/16/2004,128.59,4.95,14.75,14.22,303.87,27.76,5.54,0
02/13/2004,128.33,4.96,14.74,14.21,303.52,27.77,5.54,0
02/12/2004,128.13,4.97,14.73,14.2,303.27,27.77,5.54,0
02/11/2004,127.89,4.98,14.72,14.19,302.95,27.77,5.54,0
02/10/2004,128.31,4.96,14.76,14.22,304.02,27.77,5.54,0
02/09/2004,128.2,4.96,14.75,14.22,303.93,27.78,5.54,0
02/06/2004,127,5.03,14.7,14.16,301.9,27.78,5.54,0
02/05/2004,127.27,5.01,14.71,14.17,302.48,27.79,5.54,0
02/04/2004,127.34,5.01,14.72,14.18,302.72,27.79,5.54,0
02/03/2004,127.14,5.02,14.72,14.18,302.68,27.79,5.54,0
02/02/2004,126.93,5.03,14.72,14.18,302.53,27.8,5.54,0
01/30/2004,126.24,5.07,14.68,14.14,301.37,27.81,5.54,0
01/29/2004,126.59,5.04,14.7,14.16,302.12,27.81,5.54,0
01/28/2004,127.18,5.01,14.74,14.2,303.28,27.82,5.54,0
01/27/2004,127.18,5.01,14.68,14.14,302.08,27.82,5.54,0
01/26/2004,127.59,4.98,14.71,14.17,302.93,27.82,5.54,0
01/23/2004,128.14,4.95,14.74,14.2,304.01,27.83,5.54,0
01/22/2004,127.91,4.96,14.73,14.2,303.72,27.83,5.54,0
01/21/2004,127.56,4.98,14.71,14.18,303.18,27.84,5.54,0
01/20/2004,126.97,5.01,14.69,14.16,302.44,27.84,5.54,0
01/19/2004,127.26,5,14.71,14.18,303.08,27.84,5.54,0
01/16/2004,127.94,4.96,14.75,14.22,304.41,27.85,5.54,0
01/15/2004,127.63,4.97,14.74,14.2,303.96,27.85,5.54,0
01/14/2004,127.41,4.98,14.73,14.2,303.67,27.86,5.54,0
01/13/2004,127.46,4.98,14.75,14.21,304.09,27.86,5.54,0
01/12/2004,127.45,4.98,14.75,14.21,304.17,27.86,5.54,0
01/09/2004,126.68,5.02,14.71,14.17,302.88,27.87,5.54,0
01/08/2004,125.79,5.07,14.67,14.12,301.37,27.87,5.54,0
01/07/2004,126.06,5.05,14.69,14.14,301.98,27.87,5.54,0
01/06/2004,125.82,5.06,14.68,14.14,301.85,27.88,5.54,0
01/05/2004,125.21,5.1,14.66,14.11,300.86,27.88,5.54,0
01/02/2004,126.54,5.01,14.66,14.11,300.13,27.68,5.57,0
12/31/2003,126.5,5.01,14.66,14.12,300.28,27.69,5.57,0
12/30/2003,126.45,5.01,14.57,14.02,298.42,27.69,5.57,0
12/29/2003,126.43,5.01,14.57,14.03,298.5,27.69,5.57,0
12/24/2003,126.67,5,14.59,14.05,299.24,27.71,5.57,0
12/23/2003,126.61,5,14.6,14.06,299.47,27.71,5.57,0
12/22/2003,126.85,4.98,14.62,14.07,300,27.71,5.57,0
12/19/2003,126.87,4.98,14.62,14.08,300.14,27.72,5.57,0
12/18/2003,126.98,4.97,14.63,14.09,300.45,27.72,5.57,0
12/17/2003,126.03,5.03,14.58,14.04,298.84,27.73,5.57,0
12/16/2003,125.37,5.06,14.56,14.01,297.95,27.73,5.57,0
12/15/2003,124.78,5.09,14.53,13.98,296.97,27.73,5.57,0
12/12/2003,124.63,5.1,14.53,13.98,296.82,27.74,5.57,0
12/11/2003,124.33,5.12,14.51,13.96,296.36,27.74,5.57,0
12/10/2003,124.16,5.13,14.51,13.96,296.16,27.75,5.57,0
12/09/2003,124.52,5.1,14.54,13.99,297.13,27.75,5.57,0
12/08/2003,124.87,5.08,14.56,14.01,297.88,27.75,5.57,0
12/05/2003,123.55,5.16,14.49,13.94,295.56,27.76,5.57,0
12/04/2003,122.99,5.19,14.47,13.91,294.61,27.76,5.57,0
12/03/2003,123.39,5.16,14.49,13.94,295.48,27.77,5.57,0
12/02/2003,123.45,5.16,14.51,13.95,295.92,27.77,5.57,0
12/01/2003,123.55,5.15,14.52,13.96,296.22,27.77,5.57,0
11/28/2003,123.91,5.13,14.54,13.98,296.99,27.78,5.57,0
11/27/2003,123.7,5.14,14.53,13.98,296.71,27.78,5.57,0
11/26/2003,123.9,5.13,14.55,13.99,297.18,27.79,5.57,0
11/25/2003,124.04,5.12,14.56,14.01,297.76,27.79,5.57,0
11/24/2003,123.84,5.13,14.56,14,297.5,27.79,5.57,0
11/21/2003,124.33,5.1,14.59,14.03,298.52,27.8,5.57,0
11/20/2003,124.52,5.09,14.6,14.05,298.98,27.8,5.57,0
11/19/2003,124.88,5.06,14.62,14.07,299.74,27.81,5.57,0
11/18/2003,124.34,5.09,14.61,14.05,299.07,27.81,5.57,0
11/17/2003,124.69,5.07,14.63,14.08,299.82,27.81,5.57,0
11/14/2003,123.95,5.11,14.59,14.04,298.56,27.82,5.57,0
11/13/2003,122.71,5.18,14.53,13.97,296.37,27.82,5.57,0
11/12/2003,122.51,5.2,14.52,13.96,296.09,27.82,5.57,0
11/11/2003,123.18,5.15,14.57,14.01,297.68,27.83,5.57,0
11/10/2003,123.06,5.16,14.57,14.01,297.55,27.83,5.57,0
11/07/2003,123.29,5.14,14.58,14.02,298.1,27.84,5.57,0
11/06/2003,123.8,5.11,14.61,14.06,299.14,27.84,5.57,0
11/05/2003,124.28,5.09,14.64,14.09,300.13,27.84,5.57,0
11/04/2003,124.09,5.09,14.64,14.09,300.09,27.85,5.57,0
11/03/2003,123.98,5.1,14.64,14.09,300.04,27.85,5.57,0
10/31/2003,123.99,5.1,14.65,14.09,300.15,27.86,5.57,0
10/30/2003,123.76,5.11,14.64,14.08,299.84,27.86,5.57,0
10/29/2003,124.47,5.07,14.68,14.13,301.27,27.86,5.57,0
10/28/2003,124.25,5.08,14.58,14.03,299.16,27.87,5.57,0
10/27/2003,124.27,5.08,14.58,14.03,299.29,27.87,5.57,0
10/24/2003,124.49,5.06,14.6,14.05,299.81,27.88,5.57,0
10/23/2003,124.99,5.03,14.63,14.08,300.83,27.88,5.57,0
10/22/2003,124.92,5.04,14.63,14.08,300.83,27.88,5.57,0
10/21/2003,124.18,5.08,14.52,13.97,298.12,27.89,5.57,0
10/20/2003,124.19,5.07,14.52,13.98,298.23,27.89,5.57,0
10/17/2003,123.4,5.12,14.49,13.93,296.87,27.9,5.57,0
10/16/2003,123.67,5.1,14.5,13.95,297.47,27.9,5.57,0
10/15/2003,123.69,5.1,14.51,13.96,297.62,27.9,5.57,0
10/14/2003,124.1,5.07,14.54,13.99,298.71,27.9,5.57,0
10/13/2003,123.39,5.11,14.51,13.95,297.47,27.91,5.57,0
10/10/2003,124.5,5.05,14.57,14.02,299.68,27.92,5.57,0
10/09/2003,124.67,5.04,14.58,14.04,300.1,27.92,5.57,0
10/08/2003,124.29,5.06,14.57,14.02,299.51,27.92,5.57,0
10/07/2003,124.78,5.03,14.6,14.06,300.74,27.92,5.57,0
10/06/2003,124.83,5.02,14.61,14.06,300.93,27.93,5.57,0
10/03/2003,125.46,4.99,14.65,14.1,302.24,27.93,5.57,0
10/02/2003,126.1,4.95,14.69,14.14,303.5,27.94,5.57,0
10/01/2003,126.71,4.9,14.65,14.09,300.39,27.67,5.63,0
09/30/2003,126.43,4.91,14.64,14.09,300.21,27.67,5.63,0
09/29/2003,125.76,4.95,14.61,14.05,299.12,27.67,5.63,0
09/26/2003,125.58,4.96,14.6,14.05,298.89,27.68,5.63,0
09/25/2003,125.66,4.96,14.61,14.05,299.13,27.68,5.63,0
09/24/2003,125.58,4.96,14.61,14.05,299.11,27.68,5.63,0
09/23/2003,125.81,4.94,14.63,14.08,299.84,27.69,5.63,0
09/22/2003,125.75,4.95,14.64,14.08,299.82,27.69,5.63,0
09/19/2003,125.21,4.98,14.61,14.05,298.96,27.7,5.63,0
09/18/2003,125.04,4.98,14.61,14.04,298.75,27.7,5.63,0
09/17/2003,124.93,4.99,14.6,14.04,298.64,27.7,5.63,0
09/16/2003,124.99,4.98,14.62,14.05,299.08,27.71,5.63,0
09/15/2003,124.97,4.98,14.62,14.06,299.15,27.71,5.63,0
09/12/2003,124,5.04,14.57,14,297.46,27.72,5.63,0
09/11/2003,124.33,5.02,14.59,14.03,298.18,27.72,5.63,0
09/10/2003,123.58,5.06,14.56,13.99,296.92,27.72,5.63,0
09/09/2003,123.58,5.06,14.57,14,297.24,27.73,5.63,0
09/08/2003,123.61,5.05,14.57,14,297.4,27.73,5.63,0
09/05/2003,123.65,5.05,14.58,14.01,297.56,27.74,5.63,0
09/04/2003,122.8,5.1,14.53,13.96,296.11,27.74,5.63,0
09/03/2003,123.15,5.08,14.56,13.99,296.85,27.74,5.63,0
09/02/2003,123.23,5.07,14.57,14,297.33,27.74,5.63,0
09/01/2003,124.92,4.97,14.67,14.1,300.54,27.75,5.63,0
08/29/2003,125,4.97,14.67,14.11,300.77,27.75,5.63,0
08/28/2003,124.5,5,14.65,14.09,299.96,27.76,5.63,0
08/27/2003,125.58,4.93,14.71,14.15,302.05,27.76,5.63,0
08/26/2003,125.23,4.95,14.7,14.14,301.73,27.76,5.63,0
08/25/2003,126.01,4.91,14.75,14.19,303.25,27.77,5.63,0
08/22/2003,125.6,4.93,14.73,14.17,302.61,27.77,5.63,0
08/21/2003,125.26,4.95,14.72,14.15,302.1,27.78,5.63,0
08/20/2003,126.42,4.88,14.78,14.22,304.32,27.78,5.63,0
08/19/2003,124.44,4.99,14.69,14.12,301.03,27.78,5.63,0
08/18/2003,124.46,4.99,14.69,14.13,301.16,27.78,5.63,0
08/15/2003,124.63,4.98,14.7,14.14,301.59,27.79,5.63,0
08/14/2003,124.41,4.99,14.7,14.13,301.28,27.8,5.63,0
08/13/2003,125.24,4.94,14.74,14.18,302.9,27.8,5.63,0
08/12/2003,125.98,4.89,14.79,14.23,304.58,27.8,5.63,0
08/11/2003,125.92,4.9,14.79,14.23,304.58,27.8,5.63,0
08/08/2003,124.96,4.95,14.75,14.18,302.93,27.81,5.63,0
08/07/2003,124.94,4.95,14.75,14.19,303.01,27.81,5.63,0
08/06/2003,123.7,5.02,14.69,14.12,300.82,27.82,5.63,0
08/05/2003,124.82,4.95,14.76,14.19,303.22,27.82,5.63,0
08/04/2003,124.56,4.97,14.75,14.18,302.85,27.82,5.63,0
08/01/2003,123.44,5.03,14.69,14.12,300.99,27.84,5.63,0
07/31/2003,124.69,4.96,14.76,14.2,303.4,27.84,5.63,0
07/30/2003,123.19,5.04,14.69,14.12,300.73,27.85,5.63,0
07/29/2003,123.48,5.02,14.71,14.14,301.58,27.85,5.63,0
07/28/2003,124.25,4.98,14.72,14.16,302.39,27.85,5.63,0
07/25/2003,125.02,4.93,14.77,14.21,303.9,27.86,5.63,0
07/24/2003,125.66,4.9,14.75,14.2,304.09,27.86,5.63,0
07/23/2003,124.29,4.97,14.68,14.12,301.67,27.86,5.63,0
07/22/2003,124.14,4.98,14.69,14.12,301.7,27.87,5.63,0
07/21/2003,124,4.99,14.68,14.12,301.54,27.87,5.63,0
07/18/2003,124.81,4.94,14.73,14.17,303.15,27.88,5.63,0
07/17/2003,124.77,4.94,14.73,14.17,303.18,27.88,5.63,0
07/16/2003,125.38,4.91,14.77,14.21,304.41,27.88,5.63,0
07/15/2003,125.96,4.87,14.81,14.25,305.8,27.89,5.63,0
07/14/2003,126.9,4.82,14.86,14.31,307.61,27.89,5.63,0
07/11/2003,125.92,4.87,14.81,14.26,305.94,27.9,5.63,0
07/10/2003,126.13,4.86,14.83,14.27,306.43,27.9,5.63,0
07/09/2003,126.14,4.86,14.83,14.28,306.55,27.9,5.63,0
07/08/2003,124.69,4.94,14.77,14.2,304.21,27.91,5.63,0
07/07/2003,125.6,4.88,14.82,14.26,306,27.91,5.63,0
07/04/2003,126.26,4.85,14.86,14.3,307.31,27.92,5.63,0
07/03/2003,125.61,4.88,14.83,14.27,306.23,27.92,5.63,0
07/02/2003,126.53,4.83,14.88,14.32,308.01,27.92,5.63,0
07/01/2003,127.46,4.77,14.95,14.39,309.22,27.77,5.58,0
06/30/2003,127.07,4.79,14.9,14.34,307.87,27.77,5.58,0
06/27/2003,127.14,4.79,14.9,14.35,308.12,27.78,5.58,0
06/26/2003,129.04,4.68,15.01,14.45,311.59,27.78,5.58,0
06/25/2003,130.31,4.61,15.07,14.53,313.93,27.78,5.58,0
06/24/2003,129.21,4.67,15.03,14.48,312.32,27.78,5.58,0
06/23/2003,128.98,4.68,15.02,14.47,312.04,27.79,5.58,0
06/20/2003,130.5,4.6,15.1,14.56,314.8,27.8,5.58,0
06/19/2003,129.39,4.66,15.05,14.5,312.98,27.8,5.58,0
06/18/2003,130.52,4.6,15.11,14.56,315.07,27.8,5.58,0
06/17/2003,132.85,4.47,15.23,14.7,319.41,27.8,5.58,0
06/16/2003,133.55,4.44,15.27,14.74,320.71,27.81,5.58,0
06/13/2003,132.15,4.51,15.21,14.67,318.41,27.81,5.58,0
06/12/2003,131.55,4.54,15.18,14.64,317.48,27.82,5.58,0
06/11/2003,130.88,4.57,15.15,14.61,316.44,27.82,5.58,0
06/10/2003,130.75,4.58,15.15,14.61,316.54,27.82,5.58,0
06/09/2003,130.57,4.59,15.15,14.6,316.34,27.83,5.58,0
06/06/2003,130.32,4.6,15.14,14.6,316.03,27.83,5.58,0
06/05/2003,129.81,4.62,15.12,14.57,315.22,27.84,5.58,0
06/04/2003,130.75,4.57,15.17,14.63,316.99,27.84,5.58,0
06/03/2003,128.99,4.66,15.09,14.54,314.21,27.84,5.58,0
06/02/2003,128.97,4.66,15.09,14.54,314.26,27.84,5.58,0
05/30/2003,130.59,4.58,15.18,14.63,317.22,27.85,5.58,0
05/29/2003,128.38,4.69,15.07,14.52,313.44,27.85,5.58,0
05/28/2003,129.6,4.63,15.14,14.59,315.69,27.86,5.58,0
05/27/2003,132.48,4.48,15.29,14.75,321.02,27.86,5.58,0
05/26/2003,131.33,4.53,15.24,14.69,319.14,27.86,5.58,0
05/23/2003,130.49,4.58,15.2,14.65,317.79,27.87,5.58,0
05/22/2003,129.79,4.61,15.17,14.62,316.68,27.87,5.58,0
05/21/2003,129.5,4.63,15.16,14.61,316.28,27.88,5.58,0
05/20/2003,129.09,4.65,15.14,14.59,315.86,27.88,5.58,0
05/19/2003,128.34,4.69,15.11,14.56,314.65,27.88,5.58,0
05/16/2003,127.13,4.75,15.05,14.49,312.59,27.89,5.58,0
05/15/2003,126.3,4.79,15.01,14.45,311.22,27.89,5.58,0
05/14/2003,124.54,4.89,14.93,14.35,308.12,27.9,5.58,0
05/13/2003,124.99,4.86,14.96,14.39,309.26,27.9,5.58,0
05/12/2003,125.82,4.82,15.01,14.44,310.87,27.9,5.58,0
05/09/2003,125.66,4.82,15,14.44,310.69,27.91,5.58,0
05/08/2003,125.47,4.83,15,14.43,310.46,27.91,5.58,0
05/07/2003,124.67,4.88,14.96,14.39,309.12,27.91,5.58,0
05/06/2003,123.66,4.93,14.92,14.34,307.59,27.92,5.58,0
05/05/2003,123.13,4.96,14.89,14.31,306.72,27.92,5.58,0
05/02/2003,122.89,4.97,14.88,14.3,306.25,27.92,5.58,0
04/30/2003,122.86,4.97,14.88,14.31,306.4,27.92,5.58,0
04/29/2003,122.73,4.98,14.89,14.31,306.49,27.92,5.58,0
04/28/2003,123.53,4.93,14.93,14.36,308.08,27.93,5.58,0
04/25/2003,123.77,4.92,14.85,14.27,306.48,27.94,5.58,0
04/24/2003,123,4.96,14.81,14.23,305.15,27.94,5.58,0
04/23/2003,122.7,4.98,14.8,14.22,304.71,27.94,5.58,0
04/22/2003,123.56,4.92,14.85,14.28,306.63,27.94,5.58,0
04/17/2003,123.65,4.92,14.8,14.24,305.88,27.96,5.58,0
04/16/2003,122.31,4.99,14.73,14.16,303.45,27.96,5.58,0
04/15/2003,121.9,5.01,14.72,14.15,303,27.96,5.58,0
04/14/2003,122.17,5,14.74,14.17,303.63,27.97,5.58,0
04/11/2003,122.24,4.99,14.75,14.17,303.87,27.97,5.58,0
04/10/2003,122.96,4.95,14.79,14.22,305.33,27.98,5.58,0
04/09/2003,122.65,4.97,14.78,14.21,304.86,27.98,5.58,0
04/08/2003,121.68,5.02,14.74,14.16,303.35,27.98,5.58,0
04/07/2003,121.17,5.05,14.71,14.13,302.48,27.99,5.58,0
04/04/2003,122.06,5,14.76,14.19,304.27,27.99,5.58,0
04/03/2003,122.23,4.98,14.78,14.2,304.71,28,5.58,0
04/02/2003,122.8,4.95,14.81,14.24,305.89,28,5.58,0
04/01/2003,123.92,4.88,14.88,14.32,308.34,28,5.58,0
03/31/2003,123.31,4.92,14.85,14.28,307.31,28.01,5.58,0
03/28/2003,121.8,5,14.78,14.2,304.57,28.01,5.58,0
03/27/2003,122.12,4.98,14.8,14.22,305.28,28.02,5.58,0
03/26/2003,121.11,5.04,14.75,14.16,303.47,28.02,5.58,0
03/25/2003,122.34,4.97,14.82,14.25,306.13,28.02,5.58,0
03/24/2003,121.91,4.99,14.8,14.23,305.42,28.02,5.58,0
03/21/2003,121.2,5.03,14.77,14.19,304.18,28.03,5.58,0
03/20/2003,121.58,5.01,14.79,14.21,305.01,28.04,5.58,0
03/19/2003,122.62,4.95,14.85,14.28,307.1,28.04,5.58,0
03/18/2003,122.73,4.94,14.87,14.3,307.69,28.04,5.58,0
03/17/2003,124.88,4.82,14.99,14.42,311.75,28.04,5.58,0
03/14/2003,124.16,4.86,14.95,14.39,310.52,28.05,5.58,0
03/13/2003,126.56,4.72,15.08,14.53,315.07,28.06,5.58,0
03/12/2003,126.88,4.7,15.1,14.55,315.76,28.06,5.58,0
03/11/2003,126.69,4.71,15.11,14.55,315.73,28.06,5.58,0
03/10/2003,127.18,4.69,15.13,14.58,316.73,28.06,5.58,0
03/07/2003,126.19,4.74,15.09,14.53,315.04,28.07,5.58,0
03/06/2003,125.68,4.76,15.06,14.5,314.22,28.07,5.58,0
03/05/2003,125.48,4.78,15.06,14.49,313.94,28.08,5.58,0
03/04/2003,125.35,4.78,15.06,14.5,314.04,28.08,5.58,0
03/03/2003,125.13,4.79,15,14.43,311.26,27.92,5.58,0
02/28/2003,124.61,4.82,14.97,14.4,310.42,27.93,5.58,0
02/27/2003,125.47,4.77,15.02,14.46,312.11,27.93,5.58,0
02/26/2003,125.46,4.77,15.03,14.46,312.21,27.93,5.58,0
02/25/2003,125.56,4.76,15.04,14.48,312.7,27.93,5.58,0
02/24/2003,125.69,4.75,15.05,14.49,313.05,27.94,5.58,0
02/21/2003,125.86,4.74,15.06,14.5,313.47,27.94,5.58,0
02/20/2003,125.83,4.74,15.07,14.5,313.54,27.95,5.58,0
02/19/2003,125.27,4.77,15.04,14.47,312.62,27.95,5.58,0
02/18/2003,124.84,4.79,15.03,14.46,312.15,27.95,5.58,0
02/17/2003,124.58,4.81,15.02,14.45,311.78,27.96,5.58,0
02/14/2003,124.85,4.79,15.04,14.47,312.39,27.96,5.58,0
02/13/2003,124.82,4.79,15.04,14.47,312.43,27.97,5.58,0
02/12/2003,124.83,4.79,15.04,14.47,312.55,27.97,5.58,0
02/11/2003,123.38,4.87,14.98,14.4,310.2,27.97,5.58,0
02/10/2003,124.31,4.82,15.03,14.46,312.03,27.97,5.58,0
02/07/2003,124.36,4.81,15.04,14.46,312.24,27.98,5.58,0
02/06/2003,123.78,4.84,15.01,14.43,311.27,27.99,5.58,0
02/05/2003,125.09,4.77,15.08,14.51,313.79,27.99,5.58,0
02/04/2003,125.05,4.77,15.09,14.52,314.05,27.99,5.58,0
02/03/2003,123.72,4.86,14.83,14.27,304.06,27.65,5.66,0
01/31/2003,124.89,4.79,14.89,14.34,306.27,27.66,5.66,0
01/30/2003,124.5,4.81,14.88,14.32,305.68,27.66,5.66,0
01/29/2003,126.1,4.72,14.96,14.42,308.64,27.66,5.66,0
01/28/2003,125.11,4.77,14.89,14.34,306.46,27.67,5.66,0
01/27/2003,125.89,4.73,14.88,14.34,306.94,27.67,5.66,0
01/24/2003,124.71,4.79,14.82,14.27,304.91,27.68,5.66,0
01/23/2003,123.52,4.86,14.76,14.21,302.86,27.68,5.66,0
01/22/2003,123.71,4.85,14.78,14.22,303.31,27.68,5.66,0
01/21/2003,123.05,4.88,14.75,14.2,302.42,27.68,5.66,0
01/20/2003,121.95,4.95,14.7,14.14,300.5,27.69,5.66,0
01/17/2003,122.09,4.94,14.71,14.15,300.87,27.7,5.66,0
01/16/2003,121.53,4.97,14.68,14.12,299.93,27.7,5.66,0
01/15/2003,121.59,4.96,14.69,14.13,300.17,27.7,5.66,0
01/14/2003,121.17,4.99,14.68,14.11,299.71,27.7,5.66,0
01/13/2003,120.48,5.03,14.64,14.07,298.51,27.71,5.66,0
01/10/2003,121.3,4.98,14.69,14.13,300.16,27.71,5.66,0
01/09/2003,121.47,4.97,14.7,14.14,300.58,27.72,5.66,0
01/08/2003,120.35,5.03,14.65,14.08,298.6,27.72,5.66,0
01/07/2003,119.31,5.09,14.6,14.03,296.95,27.72,5.66,0
01/06/2003,118.77,5.12,14.57,14,296.02,27.73,5.66,0
01/03/2003,119.83,5.06,14.64,14.06,298.14,27.73,5.66,0
01/02/2003,121.35,4.95,14.68,14.1,297.54,27.41,5.65,0
12/31/2002,121.44,4.95,14.54,13.97,295.06,27.41,5.65,0
12/30/2002,121.42,4.95,14.54,13.97,295.13,27.42,5.65,0
12/27/2002,121.4,4.95,14.55,13.98,295.21,27.43,5.65,0
12/26/2002,120.7,4.99,14.51,13.94,294.01,27.43,5.65,0
12/24/2002,120.63,4.99,14.52,13.95,294.31,27.43,5.65,0
12/23/2002,120.62,4.99,14.52,13.95,294.38,27.44,5.65,0
12/20/2002,120.31,5,14.51,13.94,293.92,27.44,5.65,0
12/19/2002,120.05,5.02,14.5,13.92,293.53,27.45,5.65,0
12/18/2002,119.96,5.02,14.5,13.92,293.47,27.45,5.65,0
12/17/2002,119.71,5.04,14.5,13.92,293.32,27.45,5.65,0
12/16/2002,120.06,5.01,14.52,13.94,294.07,27.46,5.65,0
12/13/2002,120.45,4.99,14.54,13.97,294.91,27.46,5.65,0
12/12/2002,119.43,5.05,14.49,13.91,293.11,27.47,5.65,0
12/11/2002,118.5,5.1,14.44,13.86,291.46,27.47,5.65,0
12/10/2002,118.72,5.09,14.47,13.88,292.18,27.47,5.65,0
12/09/2002,118.63,5.09,14.46,13.88,292.13,27.47,5.65,0
12/06/2002,118.54,5.1,14.46,13.88,292.07,27.48,5.65,0
12/05/2002,117.91,5.14,14.43,13.85,290.98,27.49,5.65,0
12/04/2002,117.33,5.17,14.4,13.81,289.98,27.49,5.65,0
12/03/2002,117.05,5.18,14.4,13.81,289.75,27.49,5.65,0
12/02/2002,117.05,5.18,14.4,13.81,289.85,27.49,5.65,0
11/29/2002,116.93,5.19,14.4,13.81,289.73,27.5,5.65,0
11/28/2002,116.75,5.2,14.39,13.8,289.48,27.5,5.65,0
11/27/2002,117.34,5.16,14.43,13.84,290.73,27.51,5.65,0
11/26/2002,116.94,5.18,14.42,13.83,290.28,27.51,5.65,0
11/25/2002,116,5.24,14.37,13.77,288.58,27.51,5.65,0
11/22/2002,116.85,5.19,14.42,13.83,290.31,27.52,5.65,0
11/21/2002,116.93,5.18,14.43,13.84,290.56,27.52,5.65,0
11/20/2002,117.16,5.17,14.44,13.85,291.11,27.53,5.65,0
11/19/2002,117.2,5.16,14.46,13.87,291.51,27.53,5.65,0
11/18/2002,116.28,5.22,14.41,13.81,289.84,27.53,5.65,0
11/15/2002,116.23,5.22,14.41,13.81,289.86,27.54,5.65,0
11/14/2002,117.05,5.17,14.46,13.87,291.53,27.54,5.65,0
11/13/2002,117.43,5.14,14.48,13.9,292.38,27.54,5.65,0
11/12/2002,117.36,5.14,14.49,13.9,292.55,27.55,5.65,0
11/11/2002,117.09,5.16,14.48,13.89,292.14,27.55,5.65,0
11/08/2002,115.11,5.28,14.37,13.77,288.43,27.56,5.65,0
11/07/2002,115.1,5.28,14.37,13.77,288.5,27.56,5.65,0
11/06/2002,114.42,5.32,14.34,13.73,287.27,27.56,5.65,0
11/05/2002,115.21,5.27,14.39,13.79,289.15,27.57,5.65,0
11/04/2002,115.02,5.28,14.39,13.79,288.87,27.57,5.65,0
11/01/2002,115.42,5.27,14.27,13.7,284.51,27.27,5.76,0
10/31/2002,115.4,5.27,14.27,13.7,284.59,27.27,5.76,0
10/30/2002,115.91,5.24,14.3,13.74,285.65,27.28,5.76,0
10/29/2002,115.93,5.23,14.31,13.75,286,27.28,5.76,0
10/28/2002,115.44,5.26,14.16,13.59,282.58,27.28,5.76,0
10/25/2002,114.7,5.31,14.12,13.55,281.25,27.29,5.76,0
10/24/2002,114.6,5.31,14.12,13.55,281.15,27.29,5.76,0
10/23/2002,114.78,5.3,14.13,13.56,281.62,27.29,5.76,0
10/22/2002,114.94,5.29,14.15,13.58,282.23,27.3,5.76,0
10/21/2002,115.28,5.26,14.11,13.55,281.57,27.3,5.76,0
10/18/2002,115.66,5.24,14.13,13.57,282.41,27.31,5.76,0
10/17/2002,114.72,5.3,14.08,13.52,280.7,27.31,5.76,0
10/16/2002,115.66,5.24,14.14,13.58,282.63,27.31,5.76,0
10/15/2002,115.7,5.23,14.15,13.59,283.01,27.32,5.76,0
10/14/2002,116.71,5.17,14.21,13.66,285.07,27.32,5.76,0
10/11/2002,117.71,5.1,14.28,13.72,287.08,27.33,5.76,0
10/10/2002,118.82,5.03,14.34,13.8,289.28,27.33,5.76,0
10/09/2002,118.83,5.03,14.35,13.8,289.41,27.33,5.76,0
10/08/2002,118.15,5.07,14.32,13.77,288.44,27.34,5.76,0
10/07/2002,118.33,5.06,14.33,13.78,288.87,27.34,5.76,0
10/04/2002,117.63,5.1,14.3,13.74,287.66,27.35,5.76,0
10/03/2002,117.59,5.1,14.3,13.75,287.7,27.35,5.76,0
10/02/2002,117.38,5.12,14.29,13.74,287.4,27.35,5.76,0
10/01/2002,118.27,5.06,14.35,13.8,289.42,27.36,5.76,0
09/30/2002,118.61,5.04,14.37,13.83,290.17,27.36,5.76,0
09/27/2002,118.46,5.04,14.37,13.82,289.98,27.37,5.76,0
09/26/2002,118.21,5.06,14.36,13.81,289.62,27.37,5.76,0
09/25/2002,118.71,5.03,14.39,13.84,290.67,27.37,5.76,0
09/24/2002,119.2,4.99,14.43,13.88,291.9,27.37,5.76,0
09/23/2002,118.75,5.02,14.41,13.86,291.16,27.38,5.76,0
09/20/2002,118.76,5.02,14.41,13.86,291.29,27.39,5.76,0
09/19/2002,119.39,4.98,14.45,13.9,292.58,27.39,5.76,0
09/18/2002,119.48,4.97,14.46,13.91,292.85,27.39,5.76,0
09/17/2002,118.07,5.06,14.39,13.84,290.52,27.39,5.76,0
09/16/2002,117.81,5.07,14.38,13.83,290.13,27.4,5.76,0
09/13/2002,117.97,5.06,14.39,13.84,290.52,27.41,5.76,0
09/12/2002,116.77,5.13,14.33,13.77,288.35,27.41,5.76,0
09/11/2002,117,5.12,14.34,13.79,288.88,27.41,5.76,0
09/10/2002,117.3,5.1,14.37,13.82,289.78,27.41,5.76,0
09/09/2002,117.52,5.08,14.39,13.84,290.31,27.42,5.76,0
09/06/2002,118.15,5.04,14.43,13.88,291.6,27.42,5.76,0
09/05/2002,117.43,5.09,14.39,13.84,290.34,27.43,5.76,0
09/04/2002,117.92,5.05,14.42,13.87,291.37,27.43,5.76,0
09/03/2002,116.93,5.11,14.38,13.82,289.8,27.43,5.76,0
09/02/2002,116.99,5.11,14.38,13.83,290,27.43,5.76,0
08/30/2002,116.53,5.13,14.36,13.8,289.24,27.44,5.76,0
08/29/2002,116.6,5.13,14.37,13.81,289.46,27.44,5.76,0
08/28/2002,115.76,5.18,14.32,13.76,287.96,27.45,5.76,0
08/27/2002,114.9,5.23,14.28,13.72,286.6,27.45,5.76,0
08/26/2002,114.66,5.25,14.27,13.71,286.24,27.45,5.76,0
08/23/2002,114.81,5.24,14.29,13.72,286.64,27.46,5.76,0
08/22/2002,114.69,5.24,14.28,13.72,286.51,27.46,5.76,0
08/21/2002,115.85,5.17,14.35,13.79,288.86,27.47,5.76,0
08/20/2002,116.11,5.15,14.38,13.82,289.68,27.47,5.76,0
08/19/2002,115.98,5.16,14.38,13.82,289.53,27.47,5.76,0
08/16/2002,116.07,5.15,14.38,13.82,289.82,27.48,5.76,0
08/15/2002,117.33,5.07,14.46,13.9,292.33,27.48,5.76,0
08/14/2002,117.51,5.06,14.47,13.92,292.78,27.49,5.76,0
08/13/2002,116.84,5.1,14.45,13.89,291.82,27.49,5.76,0
08/12/2002,116,5.15,14.4,13.84,290.31,27.49,5.76,0
08/09/2002,115.34,5.19,14.37,13.8,289.14,27.5,5.76,0
08/08/2002,115.16,5.2,14.36,13.8,288.88,27.5,5.76,0
08/07/2002,114.72,5.23,14.34,13.77,288.15,27.5,5.76,0
08/06/2002,115.3,5.19,14.38,13.82,289.6,27.51,5.76,0
08/05/2002,115.29,5.19,14.39,13.82,289.68,27.51,5.76,0
08/02/2002,114.24,5.25,14.33,13.76,287.73,27.52,5.76,0
08/01/2002,113.26,5.31,14.28,13.7,285.97,27.53,5.76,0
07/31/2002,112.23,5.38,14.22,13.64,284.04,27.53,5.76,0
07/30/2002,111.82,5.4,14.21,13.63,283.53,27.53,5.76,0
07/29/2002,113.01,5.32,14.28,13.71,286,27.53,5.76,0
07/26/2002,113.88,5.27,14.31,13.74,287.26,27.54,5.76,0
07/25/2002,114.43,5.23,14.34,13.78,288.45,27.55,5.76,0
07/24/2002,113.91,5.26,14.32,13.75,287.52,27.55,5.76,0
07/23/2002,112.7,5.34,14.26,13.68,285.43,27.55,5.76,0
07/22/2002,112.85,5.33,14.27,13.7,285.84,27.55,5.76,0
07/19/2002,112.27,5.36,14.24,13.66,284.79,27.56,5.76,0
07/18/2002,111.38,5.42,14.19,13.61,283.12,27.56,5.76,0
07/17/2002,111.74,5.4,14.22,13.64,283.94,27.57,5.76,0
07/16/2002,112.92,5.32,14.3,13.72,286.61,27.57,5.76,0
07/15/2002,112.35,5.35,14.27,13.69,285.58,27.57,5.76,0
07/12/2002,111.58,5.4,14.22,13.64,284.15,27.58,5.76,0
07/11/2002,111.56,5.4,14.23,13.65,284.2,27.58,5.76,0
07/10/2002,110.76,5.45,14.18,13.6,282.71,27.59,5.76,0
07/09/2002,109.85,5.51,14.14,13.55,281.18,27.59,5.76,0
07/08/2002,110,5.5,14.15,13.56,281.59,27.59,5.76,0
07/05/2002,110.07,5.49,14.16,13.57,281.83,27.6,5.76,0
07/04/2002,110.31,5.48,14.18,13.59,282.43,27.6,5.76,0
07/03/2002,110.9,5.44,14.22,13.63,283.73,27.61,5.76,0
07/02/2002,110.34,5.47,14.19,13.61,282.91,27.61,5.76,0
07/01/2002,110.7,5.44,14.17,13.57,280.77,27.39,5.81,0
06/28/2002,110.96,5.42,14.12,13.53,280.07,27.4,5.81,0
06/27/2002,111.62,5.38,14.16,13.57,281.51,27.4,5.81,0
06/26/2002,112.17,5.34,14.2,13.61,282.71,27.41,5.81,0
06/25/2002,111.06,5.41,14.14,13.55,280.8,27.41,5.81,0
06/24/2002,111.11,5.41,14.15,13.56,281.01,27.41,5.81,0
06/21/2002,110.4,5.45,14.11,13.52,279.69,27.42,5.81,0
06/20/2002,110.71,5.43,14.13,13.54,280.41,27.42,5.81,0
06/19/2002,110.57,5.44,14.13,13.53,280.23,27.43,5.81,0
06/18/2002,109.71,5.49,14.08,13.49,278.81,27.43,5.81,0
06/17/2002,109.51,5.51,14.08,13.48,278.51,27.43,5.81,0
06/14/2002,109.41,5.51,14.07,13.48,278.41,27.44,5.81,0
06/13/2002,107.97,5.61,13.99,13.39,275.56,27.44,5.81,0
06/12/2002,107.97,5.61,13.99,13.39,275.67,27.45,5.81,0
06/11/2002,107.61,5.63,13.98,13.38,275.26,27.45,5.81,0
06/10/2002,107.4,5.64,13.97,13.37,274.91,27.45,5.81,0
06/07/2002,107.92,5.61,14.01,13.4,276.1,27.46,5.81,0
06/06/2002,107.27,5.65,13.97,13.36,274.86,27.46,5.81,0
06/05/2002,107.36,5.64,13.98,13.37,275.14,27.46,5.81,0
06/04/2002,107.63,5.62,14.01,13.4,276.03,27.47,5.81,0
06/03/2002,106.89,5.67,13.97,13.36,274.59,27.47,5.81,0
05/31/2002,107.49,5.63,14.01,13.4,275.94,27.48,5.81,0
05/30/2002,107.51,5.63,14.01,13.41,276.08,27.48,5.81,0
05/29/2002,107.05,5.66,13.99,13.38,275.24,27.48,5.81,0
05/28/2002,106.58,5.69,13.97,13.36,274.57,27.49,5.81,0
05/27/2002,106.69,5.68,13.98,13.37,274.91,27.49,5.81,0
05/24/2002,107.16,5.64,14.01,13.4,275.99,27.5,5.81,0
05/23/2002,106.92,5.66,14,13.39,275.59,27.5,5.81,0
05/22/2002,106.79,5.67,14,13.39,275.44,27.5,5.81,0
05/21/2002,106.49,5.68,13.99,13.38,275.12,27.51,5.81,0
05/20/2002,106.21,5.7,13.98,13.36,274.64,27.51,5.81,0
05/17/2002,106.02,5.72,13.97,13.35,274.35,27.52,5.81,0
05/16/2002,106.1,5.71,13.98,13.36,274.62,27.52,5.81,0
05/15/2002,105.64,5.74,13.95,13.34,273.75,27.52,5.81,0
05/14/2002,105.89,5.72,13.98,13.36,274.6,27.52,5.81,0
05/13/2002,106.28,5.69,14.01,13.39,275.52,27.53,5.81,0
05/10/2002,106.22,5.69,14.01,13.39,275.5,27.54,5.81,0
05/09/2002,105.89,5.72,13.99,13.37,274.9,27.54,5.81,0
05/08/2002,106.7,5.66,14.04,13.43,276.72,27.54,5.81,0
05/07/2002,107.51,5.6,14.1,13.5,278.7,27.54,5.81,0
05/06/2002,106.99,5.63,14.08,13.47,277.73,27.55,5.81,0
05/03/2002,106.44,5.67,14.05,13.43,276.7,27.55,5.81,0
05/02/2002,106.67,5.67,14.12,13.53,280.79,27.9,5.83,0
04/30/2002,106.56,5.67,14.13,13.54,280.98,27.9,5.83,0
04/29/2002,106.75,5.66,14.14,13.55,281.47,27.9,5.83,0
04/26/2002,106.38,5.69,14.12,13.53,280.79,27.91,5.83,0
04/25/2002,106.36,5.68,13.98,13.39,277.92,27.92,5.83,0
04/24/2002,105.42,5.75,13.92,13.33,275.99,27.92,5.83,0
04/23/2002,105.76,5.72,13.95,13.36,277.06,27.92,5.83,0
04/22/2002,105.5,5.74,13.94,13.35,276.59,27.92,5.83,0
04/19/2002,105.22,5.76,13.86,13.28,274.91,27.93,5.83,0
04/18/2002,104.9,5.78,13.85,13.26,274.31,27.93,5.83,0
04/17/2002,105.39,5.74,13.88,13.3,275.49,27.94,5.83,0
04/16/2002,106.13,5.69,13.94,13.36,277.43,27.94,5.83,0
04/15/2002,106.41,5.67,13.97,13.38,278.16,27.94,5.83,0
04/12/2002,105.89,5.7,13.93,13.35,277.13,27.95,5.83,0
04/11/2002,105.3,5.74,13.9,13.31,275.94,27.95,5.83,0
04/10/2002,105.87,5.7,13.94,13.36,277.31,27.96,5.83,0
04/09/2002,105.34,5.74,13.92,13.33,276.45,27.96,5.83,0
04/08/2002,106.25,5.67,13.98,13.4,278.56,27.96,5.83,0
04/05/2002,106.08,5.68,13.97,13.39,278.29,27.97,5.83,0
04/04/2002,105.58,5.72,13.95,13.36,277.32,27.97,5.83,0
04/03/2002,104.93,5.76,13.91,13.32,275.98,27.98,5.83,0
04/02/2002,104.49,5.78,13.87,13.26,273.25,27.75,5.84,0
03/29/2002,105.52,5.7,13.94,13.34,275.69,27.76,5.84,0
03/28/2002,105.5,5.7,13.94,13.34,275.76,27.76,5.84,0
03/27/2002,105.43,5.71,13.94,13.34,275.72,27.77,5.84,0
03/26/2002,105.21,5.72,13.94,13.34,275.57,27.77,5.84,0
03/25/2002,104.82,5.75,13.92,13.31,274.82,27.77,5.84,0
03/22/2002,105.34,5.71,13.92,13.31,275.27,27.78,5.84,0
03/21/2002,105.24,5.72,13.91,13.31,275.16,27.78,5.84,0
03/20/2002,105.96,5.66,13.96,13.36,276.82,27.78,5.84,0
03/19/2002,105.66,5.68,13.95,13.35,276.49,27.79,5.84,0
03/18/2002,105.39,5.7,13.94,13.34,276.01,27.79,5.84,0
03/15/2002,104.9,5.73,13.91,13.31,275.06,27.8,5.84,0
03/14/2002,105.45,5.69,13.95,13.35,276.36,27.8,5.84,0
03/13/2002,105.4,5.69,13.95,13.35,276.36,27.8,5.84,0
03/12/2002,105.68,5.67,13.98,13.38,277.27,27.81,5.84,0
03/11/2002,105.73,5.67,13.99,13.39,277.51,27.81,5.84,0
03/08/2002,105.71,5.67,13.99,13.39,277.57,27.82,5.84,0
03/07/2002,105.66,5.67,13.99,13.39,277.56,27.82,5.84,0
03/06/2002,105.93,5.65,14.01,13.41,278.25,27.82,5.84,0
03/05/2002,107.13,5.56,14.1,13.51,281.15,27.83,5.84,0
03/04/2002,107.19,5.56,14.11,13.51,281.38,27.83,5.84,0
03/01/2002,108.2,5.49,14.18,13.59,283.64,27.84,5.84,0
02/28/2002,107.98,5.5,14.17,13.58,283.28,27.84,5.84,0
02/27/2002,107.01,5.57,14.11,13.51,281.34,27.84,5.84,0
02/26/2002,107.38,5.54,14.14,13.55,282.45,27.85,5.84,0
02/25/2002,107.84,5.5,14.18,13.58,283.53,27.85,5.84,0
02/22/2002,107.79,5.51,14.18,13.59,283.53,27.86,5.84,0
02/21/2002,107.39,5.53,14.16,13.56,282.78,27.86,5.84,0
02/20/2002,107.61,5.52,14.17,13.58,283.37,27.86,5.84,0
02/19/2002,108.64,5.44,14.25,13.66,285.86,27.86,5.84,0
02/18/2002,108.34,5.46,14.23,13.64,285.34,27.87,5.84,0
02/15/2002,108.04,5.48,14.22,13.63,284.8,27.88,5.84,0
02/14/2002,107.49,5.52,14.19,13.59,283.76,27.88,5.84,0
02/13/2002,107.27,5.53,14.18,13.58,283.38,27.88,5.84,0
02/12/2002,107.85,5.49,14.23,13.63,284.95,27.88,5.84,0
02/11/2002,107.79,5.49,14.23,13.63,284.92,27.89,5.84,0
02/08/2002,107.98,5.48,14.24,13.65,285.43,27.89,5.84,0
02/07/2002,109.01,5.41,14.31,13.72,287.71,27.9,5.84,0
02/06/2002,109.69,5.36,14.35,13.77,289.23,27.9,5.84,0
02/05/2002,109.57,5.37,14.36,13.77,289.29,27.9,5.84,0
02/04/2002,109.56,5.37,14.36,13.78,289.37,27.91,5.84,0
02/01/2002,108.86,5.41,14.23,13.66,285.09,27.75,5.84,0
01/31/2002,108.64,5.43,14.22,13.65,284.76,27.75,5.84,0
01/30/2002,108.4,5.44,14.21,13.63,284.35,27.75,5.84,0
01/29/2002,107.93,5.47,14.19,13.61,283.7,27.76,5.84,0
01/28/2002,107.72,5.48,14.18,13.6,283.36,27.76,5.84,0
01/25/2002,108.66,5.42,14.19,13.62,284.39,27.77,5.84,0
01/24/2002,108.77,5.41,14.2,13.63,284.72,27.77,5.84,0
01/23/2002,108.87,5.4,14.21,13.64,285.04,27.77,5.84,0
01/22/2002,108.89,5.4,14.22,13.65,285.4,27.77,5.84,0
01/21/2002,108.76,5.41,14.22,13.64,285.22,27.78,5.84,0
01/18/2002,108.75,5.41,14.22,13.65,285.31,27.79,5.84,0
01/17/2002,109.53,5.35,14.27,13.7,287.04,27.79,5.84,0
01/16/2002,110.02,5.32,14.31,13.74,288.16,27.79,5.84,0
01/15/2002,109.52,5.35,14.29,13.72,287.45,27.79,5.84,0
01/14/2002,109.15,5.37,14.27,13.7,286.79,27.8,5.84,0
01/11/2002,108.39,5.42,14.23,13.65,285.3,27.8,5.84,0
01/10/2002,108.27,5.43,14.22,13.65,285.15,27.81,5.84,0
01/09/2002,108.04,5.45,14.17,13.6,284.05,27.81,5.84,0
01/08/2002,108.54,5.41,14.22,13.64,285.43,27.81,5.84,0
01/07/2002,107.18,5.5,14.14,13.56,282.66,27.82,5.84,0
01/04/2002,107.15,5.5,14.14,13.56,282.7,27.82,5.84,0
01/03/2002,106.94,5.51,14.13,13.55,282.37,27.83,5.84,0
01/02/2002,107.34,5.46,14.35,13.73,290.33,28.22,5.68,0
12/28/2001,107.26,5.46,14.25,13.64,288.38,28.23,5.68,0
12/27/2001,107.82,5.43,14.29,13.68,289.73,28.23,5.68,0
12/24/2001,108.38,5.38,14.34,13.74,291.47,28.24,5.68,0
12/21/2001,108.36,5.38,14.34,13.74,291.54,28.25,5.68,0
12/20/2001,108.46,5.38,14.35,13.75,291.86,28.25,5.68,0
12/19/2001,108.9,5.34,14.39,13.79,292.94,28.26,5.68,0
12/18/2001,108.45,5.37,14.37,13.77,292.28,28.26,5.68,0
12/17/2001,108.62,5.36,14.38,13.78,292.76,28.26,5.68,0
12/14/2001,109.68,5.29,14.45,13.86,295.18,28.27,5.68,0
12/13/2001,109.52,5.3,14.45,13.85,294.94,28.27,5.68,0
12/12/2001,108.83,5.34,14.41,13.81,293.56,28.28,5.68,0
12/11/2001,108.11,5.39,14.37,13.77,292.32,28.28,5.68,0
12/10/2001,107.77,5.41,14.35,13.75,291.67,28.28,5.68,0
12/07/2001,108.41,5.36,14.4,13.8,293.2,28.29,5.68,0
12/06/2001,108.9,5.33,14.44,13.83,294.36,28.29,5.68,0
12/05/2001,110.37,5.23,14.53,13.94,297.65,28.29,5.68,0
12/04/2001,110.49,5.22,14.55,13.96,298.22,28.3,5.68,0
12/03/2001,110.2,5.25,14.34,13.77,290.58,27.93,5.84,0
11/30/2001,109.15,5.32,14.28,13.71,288.47,27.94,5.84,0
11/29/2001,108.08,5.39,14.21,13.64,286.32,27.94,5.84,0
11/28/2001,107.82,5.41,14.2,13.63,285.86,27.94,5.84,0
11/27/2001,108.43,5.37,14.25,13.68,287.47,27.94,5.84,0
11/26/2001,109.04,5.32,14.29,13.72,288.87,27.95,5.84,0
11/23/2001,108.82,5.34,14.28,13.71,288.52,27.96,5.84,0
11/22/2001,108.07,5.39,14.24,13.66,287.04,27.96,5.84,0
11/21/2001,108.95,5.33,14.3,13.73,289.02,27.96,5.84,0
11/20/2001,109.25,5.3,14.33,13.76,289.97,27.96,5.84,0
11/19/2001,108.53,5.35,14.28,13.71,288.56,27.97,5.84,0
11/16/2001,108.63,5.34,14.29,13.72,288.89,27.97,5.84,0
11/15/2001,109.4,5.29,14.35,13.78,290.61,27.98,5.84,0
11/14/2001,110.23,5.23,14.4,13.84,292.47,27.98,5.84,0
11/13/2001,110.96,5.18,14.46,13.9,294.31,27.98,5.84,0
11/12/2001,111.63,5.14,14.5,13.94,295.81,27.99,5.84,0
11/09/2001,111.87,5.12,14.52,13.96,296.42,27.99,5.84,0
11/08/2001,112.31,5.09,14.55,14,297.42,28,5.84,0
11/07/2001,111.84,5.12,14.52,13.97,296.55,28,5.84,0
11/06/2001,111.17,5.16,14.5,13.94,295.49,28,5.84,0
11/05/2001,111.62,5.13,14.53,13.97,296.52,28.01,5.84,0
11/02/2001,111.93,5.11,14.55,13.99,297.27,28.01,5.84,0
11/01/2001,111.58,5.15,14.44,13.9,293.4,27.84,5.92,0
10/31/2001,108.75,5.33,14.27,13.71,287.49,27.84,5.92,0
10/30/2001,108.82,5.32,14.28,13.73,287.94,27.85,5.92,0
10/29/2001,108.64,5.34,14.28,13.72,287.67,27.85,5.92,0
10/26/2001,107.77,5.39,14.05,13.49,282.35,27.86,5.92,0
10/25/2001,106.87,5.45,13.99,13.43,280.52,27.86,5.92,0
10/24/2001,106.15,5.5,13.95,13.39,279.06,27.86,5.92,0
10/23/2001,105.9,5.52,13.94,13.38,278.84,27.87,5.92,0
10/22/2001,105.5,5.54,13.92,13.36,278.07,27.87,5.92,0
10/19/2001,106.08,5.5,13.88,13.32,277.71,27.88,5.92,0
10/18/2001,105.71,5.53,13.86,13.3,277,27.88,5.92,0
10/17/2001,105.23,5.56,13.83,13.27,276.03,27.88,5.92,0
10/16/2001,105.11,5.57,13.84,13.27,276.09,27.89,5.92,0
10/15/2001,104.64,5.6,13.81,13.24,275.15,27.89,5.92,0
10/12/2001,104.36,5.62,13.79,13.23,274.63,27.9,5.92,0
10/11/2001,104.23,5.63,13.79,13.22,274.44,27.9,5.92,0
10/10/2001,103.68,5.66,13.76,13.19,273.34,27.9,5.92,0
10/09/2001,103.95,5.64,13.78,13.22,274.26,27.9,5.92,0
10/08/2001,104.45,5.6,13.82,13.26,275.47,27.91,5.92,0
10/05/2001,104.34,5.61,13.82,13.25,275.33,27.92,5.92,0
10/04/2001,104.26,5.62,13.82,13.25,275.26,27.92,5.92,0
10/03/2001,104.3,5.61,13.82,13.26,275.44,27.92,5.92,0
10/02/2001,103.1,5.7,13.75,13.18,273.07,27.92,5.92,0
10/01/2001,102.49,5.74,13.72,13.14,271.85,27.93,5.92,0
09/28/2001,102.87,5.71,13.75,13.17,272.8,27.94,5.92,0
09/27/2001,102.49,5.74,13.72,13.15,272.04,27.94,5.92,0
09/26/2001,101.14,5.84,13.63,13.05,269.07,27.94,5.92,0
09/25/2001,100.72,5.87,13.62,13.03,268.41,27.95,5.92,0
09/24/2001,99.93,5.93,13.56,12.98,266.69,27.95,5.92,0
09/21/2001,100.24,5.9,13.59,13,267.54,27.96,5.92,0
09/20/2001,100.32,5.89,13.6,13.01,267.82,27.96,5.92,0
09/19/2001,100.4,5.89,13.61,13.02,268.11,27.96,5.92,0
09/18/2001,100.97,5.84,13.66,13.08,269.77,27.97,5.92,0
09/17/2001,101.44,5.8,13.7,13.12,270.95,27.97,5.92,0
09/14/2001,101.52,5.79,13.71,13.13,271.26,27.98,5.92,0
09/13/2001,101.42,5.8,13.7,13.12,271.14,27.98,5.92,0
09/12/2001,101.87,5.77,13.74,13.16,272.27,27.98,5.92,0
09/11/2001,102.26,5.73,13.78,13.2,273.46,27.98,5.92,0
09/10/2001,103.09,5.67,13.84,13.26,275.45,27.99,5.92,0
09/07/2001,102.48,5.72,13.8,13.22,274.17,28,5.92,0
09/06/2001,101.89,5.76,13.76,13.18,272.93,28,5.92,0
09/05/2001,102.23,5.73,13.79,13.21,273.81,28,5.92,0
09/04/2001,103.04,5.67,13.86,13.28,275.97,28,5.92,0
09/03/2001,103.34,5.65,13.88,13.31,276.76,28.01,5.92,0
08/31/2001,103.62,5.62,13.9,13.33,277.5,28.01,5.92,0
08/30/2001,103.36,5.64,13.89,13.32,277.03,28.02,5.92,0
08/29/2001,103.43,5.64,13.9,13.32,277.29,28.02,5.92,0
08/28/2001,102.92,5.67,13.87,13.3,276.45,28.02,5.92,0
08/27/2001,102.46,5.7,13.85,13.27,275.52,28.03,5.92,0
08/24/2001,102.57,5.69,13.86,13.28,275.89,28.03,5.92,0
08/23/2001,102.71,5.68,13.87,13.29,276.3,28.04,5.92,0
08/22/2001,102.79,5.67,13.88,13.3,276.6,28.04,5.92,0
08/21/2001,103.3,5.63,13.93,13.35,278.08,28.04,5.92,0
08/20/2001,103.51,5.62,13.94,13.37,278.65,28.04,5.92,0
08/17/2001,103.3,5.63,13.93,13.36,278.28,28.05,5.92,0
08/16/2001,103.3,5.63,13.94,13.36,278.39,28.06,5.92,0
08/15/2001,103.11,5.64,13.93,13.35,278.06,28.06,5.92,0
08/14/2001,102.92,5.65,13.93,13.35,277.96,28.06,5.92,0
08/13/2001,103.04,5.64,13.94,13.36,278.33,28.06,5.92,0
08/10/2001,102.59,5.67,13.91,13.33,277.41,28.07,5.92,0
08/09/2001,102.63,5.67,13.92,13.34,277.6,28.07,5.92,0
08/08/2001,101.84,5.73,13.87,13.29,275.92,28.08,5.92,0
08/07/2001,101.96,5.72,13.89,13.31,276.49,28.08,5.92,0
08/06/2001,101.82,5.72,13.88,13.3,276.27,28.08,5.92,0
08/03/2001,101.62,5.74,13.87,13.29,275.92,28.09,5.92,0
08/02/2001,101.44,5.75,13.86,13.28,275.62,28.09,5.92,0
08/01/2001,101.97,5.71,13.9,13.32,276.89,28.09,5.92,0
07/31/2001,101.98,5.71,13.91,13.33,277.24,28.09,5.92,0
07/30/2001,101.59,5.73,13.89,13.31,276.45,28.09,5.92,0
07/27/2001,101.16,5.76,13.87,13.28,275.56,28.1,5.92,0
07/26/2001,100.58,5.81,13.83,13.24,274.33,28.11,5.92,0
07/25/2001,100.71,5.8,13.84,13.25,274.75,28.11,5.92,0
07/24/2001,101.04,5.77,13.88,13.29,275.83,28.11,5.92,0
07/23/2001,101.04,5.77,13.88,13.29,275.94,28.11,5.92,0
07/20/2001,101.14,5.76,13.89,13.3,276.26,28.12,5.92,0
07/19/2001,100.71,5.79,13.86,13.28,275.39,28.12,5.92,0
07/18/2001,100.25,5.82,13.84,13.25,274.42,28.13,5.92,0
07/17/2001,99.84,5.85,13.82,13.23,273.79,28.13,5.92,0
07/16/2001,99.54,5.87,13.8,13.21,273.2,28.13,5.92,0
07/13/2001,99.42,5.88,13.8,13.2,273.02,28.14,5.92,0
07/12/2001,99.19,5.9,13.78,13.19,272.58,28.14,5.92,0
07/11/2001,99.31,5.88,13.8,13.2,272.96,28.15,5.92,0
07/10/2001,99.32,5.88,13.78,13.19,272.76,28.15,5.92,0
07/09/2001,99.15,5.89,13.77,13.18,272.47,28.15,5.92,0
07/06/2001,98.96,5.91,13.76,13.17,272.12,28.16,5.92,0
07/05/2001,98.42,5.95,13.73,13.13,270.97,28.16,5.92,0
07/04/2001,98.38,5.95,13.73,13.13,270.97,28.17,5.92,0
07/03/2001,98.48,5.94,13.75,13.15,271.54,28.17,5.92,0
07/02/2001,98.57,5.91,13.75,13.14,268.02,27.57,5.9,0
06/29/2001,98.78,5.89,13.77,13.16,268.63,27.58,5.9,0
06/28/2001,100.02,5.79,13.77,13.17,269.89,27.58,5.9,0
06/27/2001,99.74,5.81,13.75,13.16,269.33,27.59,5.9,0
06/26/2001,99.65,5.82,13.76,13.16,269.45,27.59,5.9,0
06/25/2001,99.98,5.79,13.79,13.19,270.32,27.59,5.9,0
06/22/2001,99.98,5.79,13.79,13.19,270.4,27.6,5.9,0
06/21/2001,99.48,5.83,13.76,13.16,269.39,27.6,5.9,0
06/20/2001,99.36,5.83,13.75,13.15,269.22,27.61,5.9,0
06/19/2001,99.11,5.85,13.75,13.15,268.98,27.61,5.9,0
06/18/2001,99.36,5.83,13.77,13.17,269.64,27.61,5.9,0
06/15/2001,99.2,5.84,13.76,13.16,269.38,27.62,5.9,0
06/14/2001,99.17,5.84,13.76,13.16,269.43,27.62,5.9,0
06/13/2001,98.91,5.86,13.75,13.15,268.94,27.63,5.9,0
06/12/2001,98.67,5.87,13.74,13.14,268.72,27.63,5.9,0
06/11/2001,99.07,5.84,13.78,13.17,269.73,27.63,5.9,0
06/08/2001,98.7,5.87,13.75,13.15,268.99,27.64,5.9,0
06/07/2001,98.31,5.9,13.73,13.12,268.2,27.64,5.9,0
06/06/2001,98.88,5.85,13.77,13.17,269.61,27.64,5.9,0
06/05/2001,98.94,5.85,13.79,13.19,270.05,27.65,5.9,0
06/04/2001,98.51,5.88,13.76,13.16,269.2,27.65,5.9,0
06/01/2001,98.45,5.88,13.76,13.16,269.21,27.66,5.9,0
05/31/2001,97.61,5.94,13.71,13.1,267.39,27.66,5.9,0
05/30/2001,97.91,5.92,13.73,13.13,268.19,27.67,5.9,0
05/29/2001,97.43,5.95,13.71,13.1,267.39,27.67,5.9,0
05/28/2001,97.22,5.97,13.7,13.09,267.01,27.67,5.9,0
05/25/2001,97.15,5.97,13.7,13.09,266.97,27.68,5.9,0
05/24/2001,97.5,5.94,13.73,13.12,267.89,27.68,5.9,0
05/23/2001,97.96,5.91,13.76,13.16,269.05,27.68,5.9,0
05/22/2001,98.61,5.85,13.82,13.22,270.86,27.69,5.9,0
05/21/2001,98.77,5.84,13.84,13.23,271.31,27.69,5.9,0
05/18/2001,98.74,5.84,13.84,13.23,271.35,27.7,5.9,0
05/17/2001,98.23,5.88,13.81,13.2,270.28,27.7,5.9,0
05/16/2001,98.1,5.89,13.8,13.19,270.1,27.7,5.9,0
05/15/2001,97.72,5.91,13.78,13.17,269.53,27.71,5.9,0
05/14/2001,97.5,5.93,13.77,13.16,269.13,27.71,5.9,0
05/11/2001,98.74,5.83,13.86,13.26,272.12,27.72,5.9,0
05/10/2001,99.69,5.76,13.93,13.33,274.35,27.72,5.9,0
05/09/2001,99.83,5.75,13.94,13.34,274.76,27.72,5.9,0
05/08/2001,99.76,5.75,13.95,13.35,274.94,27.73,5.9,0
05/07/2001,99.7,5.75,13.95,13.35,274.91,27.73,5.9,0
05/04/2001,99.71,5.75,13.96,13.36,275.05,27.74,5.9,0
05/03/2001,99.18,5.79,13.92,13.32,273.91,27.74,5.9,0
05/02/2001,98.8,5.82,13.9,13.3,273.23,27.75,5.9,0
04/30/2001,98.84,5.81,13.92,13.32,273.75,27.75,5.9,0
04/27/2001,99.6,5.75,13.97,13.37,275.6,27.76,5.9,0
04/26/2001,99.87,5.73,13.99,13.4,276.25,27.76,5.9,0
04/25/2001,99.55,5.75,13.81,13.21,272.32,27.77,5.9,0
04/24/2001,99.27,5.77,13.8,13.2,271.99,27.77,5.9,0
04/23/2001,99.43,5.76,13.82,13.22,272.45,27.77,5.9,0
04/20/2001,99.04,5.79,13.79,13.19,271.66,27.78,5.9,0
04/19/2001,99.15,5.78,13.74,13.15,270.83,27.78,5.9,0
04/18/2001,99.3,5.76,13.76,13.16,271.26,27.79,5.9,0
04/17/2001,100.07,5.7,13.82,13.23,273.34,27.79,5.9,0
04/13/2001,100.34,5.68,13.85,13.26,274.18,27.8,5.9,0
04/12/2001,100.37,5.68,13.85,13.27,274.36,27.8,5.9,0
04/11/2001,100.32,5.68,13.85,13.27,274.35,27.81,5.9,0
04/10/2001,100.9,5.63,13.91,13.32,275.99,27.81,5.9,0
04/09/2001,101.02,5.62,13.92,13.33,276.36,27.81,5.9,0
04/06/2001,101.07,5.62,13.92,13.34,276.58,27.82,5.9,0
04/05/2001,100.67,5.65,13.9,13.31,275.77,27.82,5.9,0
04/04/2001,100.9,5.63,13.92,13.33,276.43,27.82,5.9,0
04/03/2001,101.07,5.61,13.94,13.36,277.12,27.83,5.9,0
04/02/2001,101.19,5.6,13.96,13.37,277.54,27.83,5.9,0
03/30/2001,101.21,5.6,13.96,13.38,277.68,27.84,5.9,0
03/29/2001,101.59,5.57,13.99,13.41,278.64,27.84,5.9,0
03/28/2001,101.79,5.55,14.01,13.43,279.19,27.84,5.9,0
03/27/2001,101.96,5.54,14.03,13.45,279.92,27.84,5.9,0
03/26/2001,101.96,5.54,14.04,13.45,280.02,27.85,5.9,0
03/23/2001,102.19,5.52,14.05,13.47,280.64,27.86,5.9,0
03/22/2001,102.19,5.52,14.02,13.44,279.99,27.86,5.9,0
03/21/2001,101.83,5.54,14,13.42,279.3,27.86,5.9,0
03/20/2001,101.27,5.58,13.97,13.39,278.36,27.86,5.9,0
03/19/2001,101.31,5.58,13.98,13.39,278.54,27.87,5.9,0
03/16/2001,101.17,5.59,13.97,13.39,278.3,27.87,5.9,0
03/15/2001,101.23,5.58,13.98,13.4,278.57,27.88,5.9,0
03/14/2001,101.43,5.56,14,13.41,279.14,27.88,5.9,0
03/13/2001,101.5,5.56,14.01,13.43,279.61,27.88,5.9,0
03/12/2001,101.84,5.53,14.04,13.46,280.5,27.89,5.9,0
03/09/2001,101.79,5.53,14.04,13.46,280.48,27.89,5.9,0
03/08/2001,101.37,5.56,14.02,13.43,279.65,27.9,5.9,0
03/07/2001,101.04,5.59,14,13.41,279,27.9,5.9,0
03/06/2001,100.91,5.59,14,13.41,279.03,27.9,5.9,0
03/05/2001,100.93,5.59,14.01,13.42,279.19,27.9,5.9,0
03/02/2001,101.18,5.57,14.03,13.44,279.87,27.91,5.9,0
03/01/2001,101.15,5.57,14.03,13.44,279.89,27.92,5.9,0
02/28/2001,101.03,5.58,14.02,13.44,279.72,27.92,5.9,0
02/27/2001,100.73,5.6,14.01,13.43,279.33,27.92,5.9,0
02/26/2001,100.29,5.63,13.99,13.4,278.46,27.92,5.9,0
02/23/2001,100.15,5.64,13.98,13.39,278.24,27.93,5.9,0
02/22/2001,100.08,5.64,13.98,13.39,278.18,27.94,5.9,0
02/21/2001,100.55,5.61,14.02,13.43,279.4,27.94,5.9,0
02/20/2001,100.57,5.6,14.03,13.44,279.74,27.94,5.9,0
02/19/2001,100.78,5.58,14.05,13.46,280.34,27.94,5.9,0
02/16/2001,100.73,5.59,14.05,13.46,280.32,27.95,5.9,0
02/15/2001,100.78,5.58,14.06,13.47,280.55,27.95,5.9,0
02/14/2001,101.11,5.56,14.08,13.5,281.4,27.96,5.9,0
02/13/2001,101.5,5.53,14.12,13.53,282.61,27.96,5.9,0
02/12/2001,101.61,5.52,14.13,13.55,282.98,27.96,5.9,0
02/09/2001,101.48,5.52,14.13,13.54,282.79,27.97,5.9,0
02/08/2001,101.3,5.54,14.12,13.53,282.47,27.97,5.9,0
02/07/2001,101.53,5.52,14.14,13.55,283.12,27.98,5.9,0
02/06/2001,101.42,5.52,14.14,13.55,283.18,27.98,5.9,0
02/05/2001,101.13,5.54,14.12,13.54,282.62,27.98,5.9,0
02/02/2001,101.09,5.55,14.12,13.54,282.64,27.99,5.9,0
02/01/2001,100.48,5.59,14.09,13.5,281.43,27.99,5.9,0
01/31/2001,100.24,5.6,14.08,13.49,281,27.99,5.9,0
01/30/2001,99.99,5.62,14.07,13.48,280.75,27.99,5.9,0
01/29/2001,99.95,5.62,14.08,13.48,280.74,28,5.9,0
01/26/2001,99.91,5.62,14.08,13.48,280.78,28.01,5.9,0
01/25/2001,99.5,5.65,14,13.41,278.96,28.01,5.9,0
01/24/2001,99.35,5.66,14,13.4,278.73,28.01,5.9,0
01/23/2001,99.35,5.66,14.01,13.41,279.03,28.01,5.9,0
01/22/2001,99.12,5.68,14,13.4,278.61,28.02,5.9,0
01/19/2001,99.38,5.66,14.02,13.42,279.34,28.02,5.9,0
01/18/2001,99.66,5.63,14.04,13.45,280.09,28.03,5.9,0
01/17/2001,99.46,5.65,14.03,13.44,279.72,28.03,5.9,0
01/16/2001,99.64,5.63,14.05,13.46,280.46,28.03,5.9,0
01/15/2001,99.67,5.63,14.06,13.47,280.65,28.04,5.9,0
01/12/2001,99.87,5.61,14.08,13.48,281.24,28.04,5.9,0
01/11/2001,100.45,5.57,14.12,13.53,282.66,28.05,5.9,0
01/10/2001,100.45,5.57,14.12,13.53,282.77,28.05,5.9,0
01/09/2001,100.83,5.53,14.13,13.54,283.33,28.05,5.9,0
01/08/2001,101.17,5.51,14.16,13.57,284.19,28.05,5.9,0
01/05/2001,101.23,5.5,14.16,13.58,284.45,28.06,5.9,0
01/04/2001,100.9,5.53,14.15,13.56,283.81,28.07,5.9,0
01/03/2001,101.09,5.51,14.16,13.58,284.35,28.07,5.9,0
01/02/2001,100.27,5.57,14.12,13.53,282.86,28.07,5.9,0
12/29/2000,99.33,5.64,13.97,13.38,279.01,28.08,5.9,0
12/28/2000,98.77,5.68,13.93,13.34,277.82,28.09,5.9,0
12/27/2000,99.11,5.65,13.96,13.37,278.72,28.09,5.9,0
12/22/2000,98.72,5.67,13.95,13.36,278.34,28.1,5.9,0
12/21/2000,98.57,5.68,13.95,13.35,278.1,28.11,5.9,0
12/20/2000,98.74,5.67,13.96,13.37,278.63,28.11,5.9,0
12/19/2000,98.78,5.66,13.98,13.38,279.03,28.11,5.9,0
12/18/2000,99.24,5.63,14.01,13.42,280.22,28.11,5.9,0
12/15/2000,99.2,5.63,14.01,13.42,280.22,28.12,5.9,0
12/14/2000,98.69,5.67,13.98,13.39,279.12,28.12,5.9,0
12/13/2000,98.02,5.72,13.94,13.34,277.65,28.13,5.9,0
12/12/2000,97.65,5.74,13.92,13.32,277.11,28.13,5.9,0
12/11/2000,97.7,5.74,13.93,13.33,277.32,28.13,5.9,0
12/08/2000,97.79,5.73,13.94,13.34,277.67,28.14,5.9,0
12/07/2000,97.86,5.72,13.95,13.35,277.93,28.14,5.9,0
12/06/2000,97.9,5.72,13.96,13.36,278.16,28.15,5.9,0
12/05/2000,98.1,5.7,13.98,13.38,278.93,28.15,5.9,0
12/04/2000,98.61,5.66,14.02,13.43,280.26,28.15,5.9,0
12/01/2000,98.27,5.69,14,13.4,279.52,28.16,5.9,0
11/30/2000,97.94,5.71,13.98,13.38,278.83,28.16,5.9,0
11/29/2000,97.66,5.73,13.96,13.36,278.3,28.16,5.9,0
11/28/2000,97.48,5.74,13.96,13.36,278.19,28.17,5.9,0
11/27/2000,97.11,5.77,13.94,13.34,277.41,28.17,5.9,0
11/24/2000,97.28,5.75,13.95,13.35,277.91,28.18,5.9,0
11/23/2000,96.91,5.78,13.93,13.33,277.13,28.18,5.9,0
11/22/2000,96.5,5.81,13.91,13.3,276.26,28.18,5.9,0
11/21/2000,96.11,5.84,13.89,13.28,275.63,28.19,5.9,0
11/20/2000,96.09,5.84,13.89,13.28,275.69,28.19,5.9,0
11/17/2000,96.04,5.84,13.89,13.28,275.67,28.2,5.9,0
11/16/2000,96.05,5.84,13.9,13.29,275.82,28.2,5.9,0
11/15/2000,95.67,5.87,13.87,13.26,274.98,28.2,5.9,0
11/14/2000,95.53,5.88,13.87,13.26,274.97,28.21,5.9,0
11/13/2000,95.55,5.87,13.88,13.27,275.11,28.21,5.9,0
11/10/2000,95.37,5.89,13.87,13.26,274.79,28.22,5.9,0
11/09/2000,95.22,5.9,13.86,13.25,274.52,28.22,5.9,0
11/08/2000,95.15,5.9,13.86,13.25,274.47,28.22,5.9,0
11/07/2000,95.51,5.87,13.9,13.29,275.69,28.22,5.9,0
11/06/2000,95.71,5.85,13.92,13.31,276.27,28.23,5.9,0
11/03/2000,96,5.83,13.94,13.33,277.1,28.24,5.9,0
11/02/2000,95.76,5.85,13.93,13.32,276.61,28.24,5.9,0
11/01/2000,95.74,5.88,13.81,13.22,272.88,28.08,5.93,0
10/31/2000,95.66,5.88,13.81,13.22,273,28.08,5.93,0
10/30/2000,95.72,5.87,13.82,13.23,273.26,28.09,5.93,0
10/27/2000,95.7,5.87,13.82,13.23,273.31,28.09,5.93,0
10/26/2000,95.54,5.88,13.63,13.05,269.3,28.1,5.93,0
10/25/2000,95.8,5.86,13.65,13.07,270.05,28.1,5.93,0
10/24/2000,96.1,5.83,13.69,13.1,271.09,28.1,5.93,0
10/23/2000,96.07,5.83,13.69,13.11,271.15,28.1,5.93,0
10/20/2000,95.8,5.85,13.67,13.09,270.59,28.11,5.93,0
10/19/2000,95.53,5.88,13.66,13.07,270.02,28.12,5.93,0
10/18/2000,95.45,5.88,13.65,13.07,269.94,28.12,5.93,0
10/17/2000,95.38,5.88,13.66,13.07,270.1,28.12,5.93,0
10/16/2000,95.44,5.88,13.67,13.08,270.34,28.12,5.93,0
10/13/2000,95.74,5.85,13.69,13.11,271.18,28.13,5.93,0
10/12/2000,95.8,5.85,13.7,13.12,271.43,28.14,5.93,0
10/11/2000,95.96,5.83,13.72,13.14,271.95,28.14,5.93,0
10/10/2000,95.49,5.87,13.7,13.11,271.12,28.14,5.93,0
10/09/2000,95.38,5.87,13.69,13.1,270.95,28.14,5.93,0
10/06/2000,95.13,5.89,13.68,13.09,270.46,28.15,5.93,0
10/05/2000,94.95,5.91,13.67,13.08,270.13,28.15,5.93,0
10/04/2000,94.99,5.9,13.67,13.09,270.33,28.16,5.93,0
10/03/2000,95.22,5.87,13.67,13.08,269.53,28.01,5.94,0
09/29/2000,95.34,5.86,13.69,13.09,269.99,28.02,5.94,0
09/28/2000,95.15,5.87,13.68,13.08,269.65,28.02,5.94,0
09/27/2000,94.8,5.9,13.66,13.06,268.92,28.02,5.94,0
09/26/2000,95.17,5.87,13.69,13.1,270.14,28.02,5.94,0
09/25/2000,94.94,5.88,13.68,13.08,269.68,28.03,5.94,0
09/22/2000,95.02,5.88,13.69,13.09,269.97,28.04,5.94,0
09/21/2000,94.64,5.91,13.67,13.07,269.14,28.04,5.94,0
09/20/2000,94.54,5.91,13.66,13.06,269.01,28.04,5.94,0
09/19/2000,94.13,5.94,13.64,13.04,268.32,28.04,5.94,0
09/18/2000,93.91,5.96,13.63,13.03,267.9,28.05,5.94,0
09/15/2000,95.29,5.85,13.74,13.14,271.44,28.05,5.94,0
09/14/2000,95.65,5.82,13.77,13.17,272.38,28.06,5.94,0
09/13/2000,95.88,5.8,13.79,13.2,273.06,28.06,5.94,0
09/12/2000,96.25,5.77,13.83,13.24,274.26,28.06,5.94,0
09/11/2000,96.47,5.75,13.85,13.26,274.88,28.07,5.94,0
09/08/2000,96.6,5.73,13.86,13.27,275.34,28.07,5.94,0
09/07/2000,96.74,5.72,13.87,13.28,275.74,28.08,5.94,0
09/06/2000,97.18,5.69,13.91,13.32,276.92,28.08,5.94,0
09/05/2000,97.12,5.69,13.92,13.33,277.1,28.08,5.94,0
09/04/2000,97.42,5.67,13.94,13.36,277.92,28.08,5.94,0
09/01/2000,97.11,5.69,13.92,13.33,277.26,28.09,5.94,0
08/31/2000,96.49,5.73,13.88,13.29,275.92,28.09,5.94,0
08/30/2000,96.48,5.73,13.88,13.29,275.98,28.1,5.94,0
08/29/2000,96.68,5.71,13.91,13.32,276.81,28.1,5.94,0
08/28/2000,97.15,5.68,13.95,13.36,278.02,28.1,5.94,0
08/25/2000,97.32,5.66,13.96,13.38,278.54,28.11,5.94,0
08/24/2000,97.42,5.65,13.97,13.39,278.89,28.11,5.94,0
08/23/2000,97.48,5.65,13.98,13.4,279.14,28.12,5.94,0
08/22/2000,97.35,5.66,13.98,13.4,279.14,28.12,5.94,0
08/21/2000,97.24,5.66,13.98,13.39,278.98,28.12,5.94,0
08/18/2000,97.4,5.65,14,13.41,279.47,28.13,5.94,0
08/17/2000,97.41,5.65,14,13.41,279.59,28.13,5.94,0
08/16/2000,97.04,5.67,13.98,13.39,278.79,28.14,5.94,0
08/15/2000,97.06,5.67,13.99,13.4,279.18,28.14,5.94,0
08/14/2000,97.62,5.63,14.03,13.45,280.61,28.14,5.94,0
08/11/2000,97.92,5.6,14.06,13.47,281.44,28.15,5.94,0
08/10/2000,97.4,5.64,14.03,13.44,280.32,28.15,5.94,0
08/09/2000,96.97,5.67,14,13.41,279.38,28.16,5.94,0
08/08/2000,96.56,5.7,13.98,13.39,278.73,28.16,5.94,0
08/07/2000,96.72,5.69,14,13.41,279.23,28.16,5.94,0
08/04/2000,96.68,5.69,14,13.41,279.23,28.17,5.94,0
08/03/2000,96.61,5.69,13.99,13.4,279.16,28.17,5.94,0
08/02/2000,96.85,5.67,14.02,13.43,279.85,28.17,5.94,0
08/01/2000,96.81,5.67,14.02,13.43,280.05,28.18,5.94,0
07/31/2000,96.36,5.71,14,13.4,279.09,28.18,5.94,0
07/28/2000,96.36,5.71,14,13.41,279.18,28.19,5.94,0
07/27/2000,96.77,5.67,14.03,13.44,280.29,28.19,5.94,0
07/26/2000,96.4,5.7,14.01,13.42,279.52,28.19,5.94,0
07/25/2000,96.12,5.72,14,13.41,279.15,28.2,5.94,0
07/24/2000,95.77,5.75,13.98,13.38,278.42,28.2,5.94,0
07/21/2000,95.68,5.75,13.98,13.38,278.3,28.21,5.94,0
07/20/2000,95.24,5.78,13.95,13.35,277.33,28.21,5.94,0
07/19/2000,94.87,5.81,13.93,13.33,276.56,28.21,5.94,0
07/18/2000,94.73,5.82,13.93,13.33,276.53,28.22,5.94,0
07/17/2000,94.67,5.82,13.93,13.32,276.48,28.22,5.94,0
07/14/2000,94.92,5.8,13.95,13.35,277.22,28.23,5.94,0
07/13/2000,94.85,5.81,13.95,13.35,277.14,28.23,5.94,0
07/12/2000,95.06,5.79,13.97,13.37,277.77,28.23,5.94,0
07/11/2000,94.95,5.79,13.94,13.34,277.3,28.24,5.94,0
07/10/2000,94.53,5.83,13.91,13.31,276.39,28.24,5.94,0
07/07/2000,94.68,5.81,13.93,13.33,276.86,28.25,5.94,0
07/06/2000,94.65,5.82,13.93,13.33,276.9,28.25,5.94,0
07/05/2000,94.71,5.81,13.94,13.34,277.15,28.25,5.94,0
07/04/2000,94.88,5.79,13.96,13.36,277.88,28.25,5.94,0
07/03/2000,94.55,5.81,13.95,13.35,277.25,28.25,5.93,0
06/30/2000,95.14,5.77,13.99,13.39,278.79,28.26,5.93,0
06/29/2000,95.31,5.75,14.01,13.41,279.33,28.26,5.93,0
06/28/2000,95.13,5.77,13.91,13.32,277.24,28.26,5.93,0
06/27/2000,95.04,5.77,13.92,13.32,277.34,28.26,5.93,0
06/26/2000,94.67,5.8,13.89,13.29,276.5,28.27,5.93,0
06/23/2000,94.55,5.81,13.89,13.29,276.33,28.28,5.93,0
06/22/2000,95.04,5.77,13.93,13.33,277.63,28.28,5.93,0
06/21/2000,95.41,5.74,13.96,13.36,278.65,28.28,5.93,0
06/20/2000,96.06,5.68,14.02,13.43,280.55,28.28,5.93,0
06/19/2000,95.76,5.71,14,13.41,279.93,28.29,5.93,0
06/16/2000,95.69,5.71,14,13.4,279.85,28.29,5.93,0
06/15/2000,95.18,5.75,13.96,13.37,278.72,28.3,5.93,0
06/14/2000,95.09,5.75,13.96,13.37,278.63,28.3,5.93,0
06/13/2000,95.66,5.71,14.01,13.42,280.34,28.3,5.93,0
06/12/2000,96,5.68,14.04,13.45,281.29,28.31,5.93,0
06/09/2000,96.01,5.68,14.05,13.46,281.41,28.31,5.93,0
06/08/2000,95.58,5.71,14.02,13.43,280.47,28.32,5.93,0
06/07/2000,95.22,5.74,14,13.4,279.68,28.32,5.93,0
06/06/2000,95.73,5.69,14.05,13.45,281.26,28.32,5.93,0
06/05/2000,95.86,5.68,14.06,13.47,281.68,28.32,5.93,0
06/02/2000,96.21,5.65,14.09,13.5,282.62,28.33,5.93,0
06/01/2000,96.35,5.64,14.1,13.51,282.99,28.34,5.94,0
05/31/2000,95.34,5.72,14.03,13.43,280.67,28.34,5.94,0
05/30/2000,95.01,5.74,14.02,13.42,280.19,28.35,5.94,0
05/29/2000,94.75,5.76,14,13.4,279.64,28.35,5.94,0
05/26/2000,95.02,5.74,14.02,13.43,280.41,28.36,5.94,0
05/25/2000,94.23,5.8,13.97,13.37,278.51,28.36,5.94,0
05/24/2000,93.9,5.83,13.95,13.35,277.84,28.36,5.94,0
05/23/2000,93.58,5.85,13.93,13.33,277.34,28.37,5.94,0
05/22/2000,93.39,5.86,13.92,13.32,276.95,28.37,5.94,0
05/19/2000,92.83,5.91,13.89,13.28,275.67,28.38,5.94,0
05/18/2000,92.84,5.91,13.89,13.28,275.81,28.38,5.94,0
05/17/2000,93.39,5.86,13.94,13.33,277.33,28.38,5.94,0
05/16/2000,93.49,5.85,13.96,13.35,277.89,28.39,5.94,0
05/15/2000,93.07,5.88,13.93,13.32,276.96,28.39,5.94,0
05/12/2000,92.91,5.89,13.92,13.31,276.66,28.4,5.94,0
05/11/2000,92.89,5.89,13.92,13.32,276.76,28.4,5.94,0
05/10/2000,93.59,5.84,13.98,13.38,278.62,28.4,5.94,0
05/09/2000,92.96,5.88,13.94,13.34,277.34,28.4,5.94,0
05/08/2000,92.37,5.93,13.9,13.29,275.93,28.41,5.94,0
05/05/2000,92.08,5.95,13.88,13.27,275.32,28.42,5.94,0
05/04/2000,91.67,5.98,13.86,13.24,274.39,28.42,5.94,0
05/03/2000,92.79,5.89,13.95,13.34,277.36,28.42,5.94,0
05/02/2000,93.49,5.83,14.01,13.41,279.54,28.43,5.94,0
04/28/2000,93.45,5.83,14.01,13.41,279.66,28.45,5.94,0
04/27/2000,93.71,5.81,14.04,13.44,280.41,28.45,5.94,0
04/26/2000,93.25,5.85,14.01,13.4,279.37,28.45,5.94,0
04/25/2000,92.96,5.87,13.82,13.22,275.33,28.45,5.94,0
04/21/2000,93.23,5.84,13.85,13.25,276.25,28.46,5.94,0
04/20/2000,93.41,5.83,13.86,13.27,276.82,28.47,5.94,0
04/19/2000,93.34,5.83,13.8,13.2,275.43,28.47,5.94,0
04/18/2000,93.7,5.8,13.84,13.24,276.68,28.47,5.94,0
04/17/2000,93.78,5.79,13.85,13.25,277.01,28.48,5.94,0
04/14/2000,94.19,5.76,13.88,13.29,278.16,28.48,5.94,0
04/13/2000,94.35,5.74,13.9,13.31,278.66,28.49,5.94,0
04/12/2000,94.17,5.76,13.89,13.3,278.31,28.49,5.94,0
04/11/2000,94.85,5.7,13.95,13.36,280.38,28.49,5.94,0
04/10/2000,94.66,5.71,13.94,13.35,279.99,28.49,5.94,0
04/07/2000,93.74,5.79,13.87,13.28,277.75,28.5,5.94,0
04/06/2000,93.56,5.8,13.86,13.27,277.4,28.51,5.94,0
04/05/2000,94.21,5.75,13.92,13.33,279.18,28.51,5.94,0
04/04/2000,94,5.76,13.91,13.32,278.97,28.51,5.94,0
04/03/2000,93.85,5.76,13.9,13.27,275.23,28.05,5.93,0
03/31/2000,93.5,5.79,13.88,13.25,274.5,28.06,5.93,0
03/30/2000,92.79,5.84,13.83,13.19,272.81,28.07,5.93,0
03/29/2000,92.82,5.84,13.83,13.2,273.01,28.07,5.93,0
03/28/2000,93.13,5.81,13.87,13.23,274.1,28.07,5.93,0
03/27/2000,93.12,5.81,13.87,13.24,274.17,28.07,5.93,0
03/24/2000,93.83,5.75,13.93,13.3,276.05,28.08,5.93,0
03/23/2000,94.06,5.73,13.95,13.32,276.72,28.08,5.93,0
03/22/2000,93.5,5.78,13.86,13.23,274.48,28.09,5.93,0
03/21/2000,93.87,5.74,13.9,13.27,275.75,28.09,5.93,0
03/20/2000,93.51,5.77,13.88,13.25,274.94,28.09,5.93,0
03/17/2000,93.36,5.78,13.87,13.24,274.68,28.1,5.93,0
03/16/2000,92.52,5.85,13.81,13.18,272.68,28.1,5.93,0
03/15/2000,91.99,5.89,13.77,13.14,271.44,28.11,5.93,0
03/14/2000,91.55,5.92,13.75,13.11,270.64,28.11,5.93,0
03/13/2000,91.69,5.91,13.77,13.13,271.11,28.11,5.93,0
03/10/2000,91.42,5.93,13.75,13.11,270.53,28.12,5.93,0
03/09/2000,91.32,5.94,13.74,13.1,270.36,28.12,5.93,0
03/08/2000,90.62,6,13.7,13.05,268.7,28.13,5.93,0
03/07/2000,90.9,5.97,13.73,13.09,269.74,28.13,5.93,0
03/06/2000,90.8,5.98,13.72,13.08,269.58,28.13,5.93,0
03/03/2000,90.71,5.98,13.72,13.08,269.44,28.14,5.93,0
03/02/2000,90.09,6.03,13.68,13.03,267.97,28.14,5.93,0
03/01/2000,90.36,6.01,13.7,13.06,268.77,28.14,5.93,0
02/29/2000,89.99,6.04,13.68,13.04,268.12,28.15,5.93,0
02/28/2000,90.03,6.03,13.69,13.04,268.35,28.15,5.93,0
02/25/2000,90.72,5.97,13.75,13.1,270.23,28.16,5.93,0
02/24/2000,90.79,5.97,13.76,13.11,270.51,28.16,5.93,0
02/23/2000,91.02,5.95,13.78,13.14,271.2,28.16,5.93,0
02/22/2000,90.95,5.95,13.79,13.14,271.35,28.17,5.93,0
02/21/2000,90.32,6,13.74,13.09,269.85,28.17,5.93,0
02/18/2000,89.85,6.04,13.71,13.06,268.74,28.18,5.93,0
02/17/2000,89.54,6.06,13.69,13.04,268.03,28.18,5.93,0
02/16/2000,89.09,6.1,13.66,13,266.97,28.18,5.93,0
02/15/2000,89.39,6.07,13.69,13.04,268.08,28.19,5.93,0
02/14/2000,89.26,6.08,13.68,13.03,267.81,28.19,5.93,0
02/11/2000,88.82,6.12,13.65,13,266.79,28.2,5.93,0
02/10/2000,89.35,6.07,13.7,13.05,268.3,28.2,5.93,0
02/09/2000,90.21,6,13.77,13.12,270.64,28.2,5.93,0
02/08/2000,89.44,6.06,13.72,13.07,268.97,28.2,5.93,0
02/07/2000,89.05,6.09,13.7,13.04,268.06,28.21,5.93,0
02/04/2000,90.13,6,13.78,13.13,270.97,28.22,5.93,0
02/03/2000,89.4,6.06,13.73,13.08,269.17,28.22,5.93,0
02/02/2000,88.88,6.1,13.69,13.04,267.91,28.22,5.93,0
02/01/2000,88.61,6.13,13.64,12.99,266.27,28.12,5.9,0
01/31/2000,87.85,6.2,13.58,12.93,264.38,28.13,5.9,0
01/28/2000,87.14,6.26,13.53,12.87,262.59,28.14,5.9,0
01/27/2000,87.76,6.2,13.59,12.93,264.36,28.14,5.9,0
01/26/2000,87.87,6.19,13.6,12.95,264.74,28.14,5.9,0
01/25/2000,87.62,6.21,13.52,12.87,263.11,28.14,5.9,0
01/24/2000,86.95,6.27,13.47,12.82,261.44,28.15,5.9,0
01/21/2000,86.87,6.28,13.47,12.82,261.34,28.15,5.9,0
01/20/2000,86.25,6.33,13.42,12.77,259.76,28.16,5.9,0
01/19/2000,86,6.35,13.41,12.75,259.19,28.16,5.9,0
01/18/2000,85.78,6.37,13.4,12.74,258.92,28.16,5.9,0
01/17/2000,86.38,6.31,13.45,12.8,260.66,28.17,5.9,0
01/14/2000,87.01,6.25,13.51,12.86,262.48,28.17,5.9,0
01/13/2000,86.86,6.27,13.5,12.85,262.15,28.18,5.9,0
01/12/2000,86.77,6.27,13.5,12.84,262.04,28.18,5.9,0
01/11/2000,86.95,6.25,13.48,12.83,261.98,28.18,5.9,0
01/10/2000,87.99,6.16,13.57,12.92,264.87,28.18,5.9,0
01/07/2000,87.25,6.22,13.51,12.86,262.99,28.19,5.9,0
01/06/2000,86.83,6.26,13.48,12.83,261.99,28.2,5.9,0
01/05/2000,87.39,6.21,13.53,12.88,263.61,28.2,5.9,0
01/04/2000,87.06,6.23,13.51,12.86,263.01,28.2,5.9,0
01/03/2000,87.63,6.18,13.57,12.92,264.77,28.2,5.9,0
12/31/1999,88.52,6.1,13.65,13,267.24,28.21,5.9,0
12/30/1999,88.51,6.1,13.65,13,267.32,28.21,5.9,0
12/29/1999,89,6.06,13.62,12.98,267.28,28.22,5.9,0
12/28/1999,89.11,6.05,13.64,13,267.9,28.22,5.9,0
12/27/1999,89.69,6,13.69,13.05,269.55,28.22,5.9,0
12/24/1999,89.62,6,13.69,13.05,269.48,28.23,5.9,0
12/23/1999,89.63,6,13.69,13.06,269.63,28.23,5.9,0
12/22/1999,89.18,6.03,13.66,13.02,268.52,28.24,5.9,0
12/21/1999,89.25,6.02,13.68,13.04,269.06,28.24,5.9,0
12/20/1999,88.92,6.05,13.66,13.02,268.29,28.24,5.9,0
12/17/1999,89.24,6.02,13.68,13.05,269.23,28.25,5.9,0
12/16/1999,89.94,5.96,13.74,13.11,271.18,28.25,5.9,0
12/15/1999,91.02,5.87,13.83,13.2,274.08,28.26,5.9,0
12/14/1999,91.12,5.86,13.85,13.22,274.67,28.26,5.9,0
12/13/1999,91.8,5.8,13.91,13.28,276.56,28.26,5.9,0
12/10/1999,91.98,5.79,13.93,13.3,277.09,28.27,5.9,0
12/09/1999,91.55,5.82,13.9,13.27,276.13,28.27,5.9,0
12/08/1999,91.35,5.84,13.88,13.26,275.7,28.27,5.9,0
12/07/1999,91.72,5.8,13.92,13.3,276.98,28.28,5.9,0
12/06/1999,91.09,5.85,13.88,13.25,275.46,28.28,5.9,0
12/03/1999,90.09,5.93,13.81,13.17,272.99,28.29,5.9,0
12/02/1999,89.98,5.94,13.8,13.17,272.78,28.29,5.9,0
12/01/1999,90.03,5.94,13.81,13.17,273.01,28.29,5.9,0
11/30/1999,89.41,5.99,13.77,13.13,271.71,28.3,5.9,0
11/29/1999,88.93,6.03,13.74,13.1,270.58,28.3,5.9,0
11/26/1999,88.89,6.03,13.74,13.1,270.58,28.31,5.9,0
11/25/1999,89.32,5.99,13.78,13.14,271.81,28.31,5.9,0
11/24/1999,89.52,5.97,13.8,13.16,272.44,28.31,5.9,0
11/23/1999,90.42,5.89,13.88,13.24,275.12,28.32,5.9,0
11/22/1999,90.48,5.89,13.89,13.25,275.39,28.32,5.9,0
11/19/1999,90.85,5.85,13.92,13.29,276.46,28.33,5.9,0
11/18/1999,90.96,5.84,13.93,13.3,276.86,28.33,5.9,0
11/17/1999,91.53,5.8,13.98,13.35,278.45,28.33,5.9,0
11/16/1999,92.2,5.74,14.04,13.42,280.46,28.33,5.9,0
11/15/1999,91.69,5.78,14.01,13.38,279.27,28.34,5.9,0
11/12/1999,91.88,5.76,14.02,13.4,279.87,28.35,5.9,0
11/11/1999,90.99,5.83,13.96,13.33,277.69,28.35,5.9,0
11/10/1999,91.14,5.82,13.98,13.34,278.18,28.35,5.9,0
11/09/1999,91.67,5.77,14.03,13.4,279.88,28.35,5.9,0
11/08/1999,91.78,5.76,14.04,13.41,280.26,28.36,5.9,0
11/05/1999,91.72,5.77,14.04,13.41,280.23,28.36,5.9,0
11/04/1999,90.82,5.84,13.97,13.34,277.96,28.37,5.9,0
11/03/1999,90.17,5.89,13.93,13.29,276.41,28.37,5.9,0
11/02/1999,89.94,5.91,13.92,13.28,276.12,28.37,5.9,0
11/01/1999,89.59,5.94,13.89,13.26,275.23,28.37,5.91,0
10/29/1999,89.09,5.98,13.86,13.22,274.04,28.38,5.91,0
10/28/1999,87.96,6.07,13.77,13.13,271.12,28.38,5.91,0
10/27/1999,87,6.16,13.7,13.05,268.66,28.38,5.91,0
10/26/1999,85.98,6.24,13.47,12.82,263.2,28.39,5.91,0
10/25/1999,86.03,6.24,13.48,12.83,263.46,28.39,5.91,0
10/22/1999,86.35,6.21,13.51,12.86,264.45,28.4,5.91,0
10/21/1999,86,6.24,13.49,12.84,263.6,28.4,5.91,0
10/20/1999,85.55,6.28,13.45,12.8,262.45,28.4,5.91,0
10/19/1999,85.81,6.25,13.44,12.79,262.64,28.41,5.91,0
10/18/1999,86.02,6.23,13.46,12.81,263.33,28.41,5.91,0
10/15/1999,85.93,6.24,13.46,12.81,263.17,28.42,5.91,0
10/14/1999,85.92,6.23,13.46,12.81,263.27,28.42,5.91,0
10/13/1999,86.76,6.16,13.53,12.89,265.69,28.42,5.91,0
10/12/1999,86.7,6.16,13.54,12.9,265.85,28.42,5.91,0
10/11/1999,87.34,6.1,13.6,12.96,267.72,28.43,5.91,0
10/08/1999,87.62,6.07,13.63,12.98,268.6,28.44,5.91,0
10/07/1999,87.7,6.07,13.64,12.99,268.91,28.44,5.91,0
10/06/1999,88.07,6.03,13.67,13.03,270,28.44,5.91,0
10/05/1999,88.26,6.01,13.7,13.06,270.86,28.44,5.91,0
10/04/1999,88.22,6.02,13.7,13.06,270.86,28.45,5.91,0
10/01/1999,88.4,6,13.71,13.08,271.43,28.45,5.91,0
09/30/1999,88.48,5.99,13.72,13.09,271.72,28.46,5.91,0
09/29/1999,88.56,5.98,13.74,13.1,272.07,28.46,5.91,0
09/28/1999,88.97,5.94,13.78,13.14,273.48,28.46,5.91,0
09/27/1999,89.18,5.92,13.8,13.17,274.16,28.46,5.91,0
09/24/1999,89.49,5.9,13.83,13.2,275.11,28.47,5.91,0
09/23/1999,88.6,5.97,13.76,13.13,272.82,28.48,5.91,0
09/22/1999,88.51,5.98,13.76,13.12,272.68,28.48,5.91,0
09/21/1999,88.04,6.02,13.73,13.09,271.73,28.48,5.91,0
09/20/1999,88.36,5.99,13.76,13.12,272.72,28.48,5.91,0
09/17/1999,88.56,5.97,13.78,13.14,273.35,28.49,5.91,0
09/16/1999,87.72,6.04,13.72,13.08,271.18,28.49,5.91,0
09/15/1999,87.39,6.07,13.69,13.05,270.38,28.5,5.91,0
09/14/1999,87.73,6.03,13.73,13.09,271.62,28.5,5.91,0
09/13/1999,87.65,6.04,13.73,13.09,271.52,28.5,5.91,0
09/10/1999,88.27,5.98,13.78,13.15,273.3,28.51,5.91,0
09/09/1999,88.37,5.97,13.8,13.16,273.7,28.51,5.91,0
09/08/1999,88.35,5.98,13.8,13.16,273.75,28.52,5.91,0
09/07/1999,88.08,6,13.79,13.15,273.33,28.52,5.91,0
09/06/1999,89.47,5.88,13.9,13.27,277.19,28.52,5.91,0
09/03/1999,89.37,5.88,13.9,13.27,277.05,28.53,5.91,0
09/02/1999,88.92,5.92,13.87,13.23,275.95,28.53,5.91,0
09/01/1999,89.48,5.87,13.92,13.28,277.52,28.53,5.91,0
08/31/1999,89.67,5.85,13.94,13.31,278.34,28.54,5.91,0
08/30/1999,89.87,5.83,13.96,13.33,278.98,28.54,5.91,0
08/27/1999,90.79,5.76,14.04,13.41,281.53,28.55,5.91,0
08/26/1999,91.36,5.71,14.09,13.46,283.14,28.55,5.91,0
08/25/1999,91.22,5.72,14.08,13.45,282.85,28.55,5.91,0
08/24/1999,90.62,5.76,14.04,13.42,281.62,28.56,5.91,0
08/23/1999,90.73,5.75,14.06,13.43,282.01,28.56,5.91,0
08/20/1999,90.05,5.81,14.01,13.38,280.31,28.57,5.91,0
08/19/1999,90.02,5.81,14.01,13.38,280.33,28.57,5.91,0
08/18/1999,90.22,5.79,14.03,13.4,280.98,28.57,5.91,0
08/17/1999,89.7,5.83,14,13.36,279.92,28.58,5.91,0
08/16/1999,89.61,5.84,13.99,13.36,279.78,28.58,5.91,0
08/13/1999,89.71,5.83,14.01,13.37,280.15,28.59,5.91,0
08/12/1999,89.65,5.83,14,13.37,280.09,28.59,5.91,0
08/11/1999,89.33,5.86,13.98,13.35,279.37,28.59,5.91,0
08/10/1999,89.44,5.85,14,13.37,279.98,28.59,5.91,0
08/09/1999,89.47,5.84,14.01,13.37,280.15,28.6,5.91,0
08/06/1999,89.76,5.82,14.04,13.4,281.04,28.61,5.91,0
08/05/1999,89.8,5.81,14.04,13.41,281.26,28.61,5.91,0
08/04/1999,90.36,5.77,14.09,13.46,282.84,28.61,5.91,0
08/03/1999,89.97,5.79,14.07,13.44,282.15,28.61,5.91,0
08/02/1999,89.83,5.8,14.06,13.43,281.88,28.62,5.91,0
07/30/1999,91.12,5.7,14.17,13.54,285.41,28.62,5.91,0
07/29/1999,91.56,5.66,14.21,13.58,286.68,28.63,5.91,0
07/28/1999,92.21,5.61,14.26,13.64,288.46,28.63,5.91,0
07/27/1999,92.29,5.6,14.28,13.66,289.01,28.63,5.91,0
07/26/1999,92.24,5.6,14.28,13.66,288.98,28.64,5.91,0
07/23/1999,92.38,5.59,14.29,13.67,289.44,28.64,5.91,0
07/22/1999,92.88,5.55,14.33,13.72,290.86,28.65,5.91,0
07/21/1