Date,Index,Yield,Duration,ModDuration,Convexity,Maturity,CouponRate,QL
12/01/2008,175.87,4.21,16.66,15.98,376.23,29.26,4.44,72
11/28/2008,174.24,4.27,16.6,15.92,373.94,29.27,4.44,67
11/27/2008,172.61,4.33,16.54,15.86,371.57,29.27,4.44,85
11/26/2008,172.79,4.32,16.55,15.87,371.9,29.27,4.44,92
11/25/2008,170.64,4.4,16.48,15.79,368.92,29.28,4.44,85
11/24/2008,168.38,4.48,16.4,15.69,365.53,29.28,4.44,92
11/21/2008,167.59,4.51,16.37,15.66,364.41,29.29,4.44,86
11/20/2008,167.05,4.53,16.35,15.64,363.61,29.29,4.44,64
11/19/2008,163.66,4.66,16.21,15.49,358.33,29.29,4.44,82
11/18/2008,161.57,4.74,16.13,15.4,355.25,29.29,4.44,83
11/17/2008,161.24,4.75,16.12,15.39,354.8,29.3,4.44,83
11/14/2008,160.27,4.79,16.08,15.35,353.3,29.31,4.44,61
11/13/2008,161.29,4.75,16.13,15.4,355.11,29.31,4.44,83
11/12/2008,162.7,4.69,16.2,15.47,357.62,29.31,4.44,85
11/11/2008,162.56,4.7,16.21,15.48,357.85,29.31,4.44,53
11/10/2008,163.5,4.66,16.25,15.52,359.32,29.32,4.44,73
11/07/2008,162.99,4.68,16.23,15.5,358.58,29.32,4.44,41
11/06/2008,160.85,4.76,16.14,15.41,355.32,29.33,4.44,34
11/05/2008,160.9,4.76,16.14,15.41,355.22,29.33,4.44,67
11/04/2008,161.42,4.74,16.18,15.44,356.43,29.33,4.44,76
11/03/2008,160.03,4.79,16.12,15.38,354.06,29.33,4.44,35
10/31/2008,161,4.75,16.17,15.43,356.13,29.34,4.44,40
10/30/2008,162.08,4.71,16.22,15.49,357.94,29.34,4.44,69
10/29/2008,162.36,4.7,16.23,15.5,358.53,29.35,4.44,14
10/28/2008,164.84,4.6,16.35,15.63,362.75,29.35,4.44,0
10/27/2008,164.58,4.61,16.34,15.62,362.51,29.35,4.44,90
10/24/2008,165.94,4.55,16.4,15.68,364.79,29.36,4.44,0
10/23/2008,164.81,4.6,16.36,15.64,363.09,29.36,4.44,95
10/22/2008,161.53,4.72,16.22,15.49,357.86,29.37,4.44,100
10/21/2008,160.19,4.78,16.13,15.4,355.02,29.37,4.44,100
10/20/2008,159.5,4.8,16.11,15.37,354,29.37,4.44,100
10/17/2008,159.9,4.79,16.13,15.39,354.79,29.38,4.44,90
10/16/2008,156.4,4.93,15.98,15.23,349.01,29.38,4.44,100
10/15/2008,156.08,4.94,15.97,15.21,348.55,29.38,4.44,95
10/14/2008,159.74,4.79,16.14,15.4,355.09,29.39,4.44,100
10/13/2008,158.99,4.82,16.11,15.37,353.97,29.39,4.44,100
10/10/2008,162.93,4.66,16.28,15.56,360.64,29.4,4.44,0
10/09/2008,164.49,4.6,16.35,15.63,363.23,29.4,4.44,94
10/08/2008,169.36,4.41,16.55,15.85,370.99,29.4,4.44,42
10/07/2008,167.9,4.46,16.5,15.8,369.05,29.41,4.44,73
10/06/2008,165.71,4.55,16.42,15.7,365.68,29.41,4.44,94
10/03/2008,164.63,4.59,16.38,15.66,364.13,29.42,4.44,16
10/02/2008,160.12,4.77,16.19,15.45,356.75,29.42,4.44,18
10/01/2008,158.43,4.83,16.12,15.38,354.18,29.41,4.44,87
09/30/2008,156.91,4.89,16.07,15.32,351.96,29.42,4.44,73
09/29/2008,154.82,4.98,15.97,15.22,348.42,29.42,4.44,10
09/26/2008,154.23,5,15.95,15.19,347.48,29.43,4.44,98
09/25/2008,153.66,5.03,15.93,15.17,346.67,29.43,4.44,86
09/24/2008,153.72,5.02,15.94,15.17,346.86,29.43,4.44,100
09/23/2008,151.54,5.12,15.85,15.08,343.45,29.44,4.44,100
09/22/2008,150.9,5.14,15.82,15.05,342.42,29.44,4.44,100
09/19/2008,152.53,5.07,15.9,15.13,345.38,29.45,4.44,72
09/18/2008,154.16,5,15.98,15.22,348.37,29.45,4.44,60
09/17/2008,156.18,4.91,16.07,15.32,351.93,29.45,4.44,3
09/16/2008,157.98,4.83,16.08,15.34,353.51,29.46,4.44,48
09/15/2008,156.45,4.9,16.02,15.27,350.89,29.46,4.44,6
09/12/2008,155.95,4.92,16,15.25,350.42,29.47,4.44,100
09/11/2008,157.39,4.86,16.07,15.33,352.98,29.47,4.44,100
09/10/2008,157.32,4.86,16.07,15.33,352.99,29.47,4.44,100
09/09/2008,157.31,4.86,16.08,15.34,353.32,29.47,4.44,100
09/08/2008,157.93,4.83,16.11,15.37,354.49,29.48,4.44,100
09/05/2008,159.26,4.77,16.18,15.44,356.84,29.49,4.44,100
09/04/2008,157.52,4.84,16.1,15.36,354.03,29.49,4.44,100
09/03/2008,157.59,4.84,16.11,15.37,354.25,29.49,4.44,100
09/02/2008,157.21,4.85,16.1,15.36,353.97,29.49,4.44,43
09/01/2008,159.17,4.78,16.17,15.43,356.35,29.44,4.43,100
08/29/2008,158.3,4.81,16.14,15.4,355.03,29.45,4.43,96
08/28/2008,157.27,4.86,16.09,15.35,353.4,29.46,4.43,100
08/27/2008,156.27,4.9,16.05,15.3,351.82,29.46,4.43,100
08/26/2008,157.87,4.83,16.14,15.39,354.88,29.46,4.43,100
08/25/2008,157.64,4.84,16.13,15.38,354.61,29.46,4.43,100
08/22/2008,156.19,4.9,16.07,15.32,352.28,29.47,4.43,100
08/21/2008,156.19,4.9,16.07,15.32,352.37,29.47,4.43,56
08/20/2008,157.94,4.82,16.15,15.41,355.48,29.48,4.43,100
08/19/2008,157.46,4.84,16.14,15.4,355.02,29.48,4.43,90
08/18/2008,157.1,4.85,16.13,15.38,354.51,29.48,4.43,100
08/15/2008,156.45,4.88,16.11,15.36,353.55,29.49,4.43,86
08/14/2008,156.25,4.89,16.1,15.35,353.31,29.49,4.43,100
08/13/2008,156.27,4.89,16.1,15.35,353.45,29.5,4.43,100
08/12/2008,156.25,4.88,16.11,15.36,353.77,29.5,4.43,90
08/11/2008,155.03,4.93,16.06,15.31,351.81,29.5,4.43,100
08/08/2008,155.43,4.92,16.09,15.33,352.63,29.51,4.43,100
08/07/2008,155.93,4.89,16.11,15.36,353.68,29.51,4.43,32
08/06/2008,155.75,4.9,16.11,15.36,353.48,29.52,4.43,100
08/05/2008,155.93,4.89,16.13,15.38,354.15,29.52,4.43,78
08/04/2008,155.5,4.91,16.11,15.36,353.52,29.52,4.43,88
08/01/2008,155.12,4.92,16.1,15.34,352.72,29.51,4.43,56
07/31/2008,154.75,4.94,16.08,15.33,352.26,29.51,4.43,100
07/30/2008,153.86,4.97,16.05,15.29,350.87,29.51,4.43,100
07/29/2008,152.49,5.03,16,15.23,348.86,29.51,4.43,100
07/28/2008,151.87,5.05,15.89,15.13,346.23,29.52,4.43,100
07/25/2008,151.35,5.08,15.87,15.1,345.42,29.53,4.43,33
07/24/2008,151.46,5.07,15.85,15.09,345.18,29.53,4.43,100
07/23/2008,150.09,5.13,15.79,15.02,342.87,29.53,4.43,100
07/22/2008,150.53,5.11,15.82,15.06,344,29.53,4.43,100
07/21/2008,150.43,5.11,15.82,15.05,343.93,29.54,4.43,100
07/18/2008,151.02,5.08,15.86,15.09,345.1,29.54,4.43,100
07/17/2008,152.59,5.01,15.93,15.17,348,29.55,4.43,100
07/16/2008,152.94,5,15.95,15.19,348.71,29.55,4.43,100
07/15/2008,153.41,4.98,15.98,15.23,349.88,29.55,4.43,100
07/14/2008,152.58,5.01,15.95,15.19,348.56,29.56,4.43,100
07/11/2008,153.12,4.99,15.98,15.22,349.61,29.56,4.43,73
07/10/2008,153.28,4.98,15.99,15.23,350.03,29.57,4.43,100
07/09/2008,152.85,5,15.97,15.21,349.35,29.57,4.43,100
07/08/2008,152.13,5.02,15.95,15.19,348.46,29.57,4.43,100
07/07/2008,152,5.03,15.95,15.18,348.36,29.57,4.43,100
07/04/2008,150.38,5.1,15.88,15.11,345.61,29.58,4.43,93
07/03/2008,150.69,5.08,15.89,15.12,346.24,29.59,4.43,3
07/02/2008,150.13,5.11,15.87,15.1,345.42,29.59,4.43,92
07/01/2008,151.31,5.06,15.93,15.17,347.59,29.57,4.43,63
06/30/2008,149.67,5.13,15.71,14.95,341.66,29.58,4.43,100
06/27/2008,150.71,5.08,15.77,15,343.6,29.58,4.43,100
06/26/2008,151.56,5.04,15.81,15.05,345.26,29.59,4.43,100
06/25/2008,151.56,5.04,15.82,15.06,345.37,29.59,4.43,100
06/24/2008,151.86,5.03,15.84,15.08,346.26,29.59,4.43,100
06/23/2008,153.11,4.97,15.9,15.15,348.58,29.59,4.43,100
06/20/2008,153.09,4.97,15.91,15.15,348.65,29.6,4.43,100
06/19/2008,152.84,4.98,15.9,15.14,348.3,29.61,4.43,100
06/18/2008,152.92,4.98,15.9,15.15,348.52,29.61,4.43,100
06/17/2008,151.53,5.04,15.85,15.09,346.41,29.61,4.43,100
06/16/2008,150.87,5.06,15.82,15.06,345.34,29.61,4.43,100
06/13/2008,150.32,5.09,15.8,15.04,344.47,29.62,4.43,100
06/12/2008,150.29,5.09,15.8,15.04,344.51,29.62,4.43,100
06/11/2008,150.97,5.06,15.84,15.08,345.84,29.63,4.43,100
06/10/2008,151.95,5.01,15.9,15.14,347.98,29.63,4.43,83
06/09/2008,153.64,4.94,15.98,15.23,351.14,29.63,4.43,13
06/06/2008,153.39,4.95,15.97,15.22,350.72,29.64,4.43,73
06/05/2008,151.04,5.05,15.86,15.1,346.57,29.64,4.43,6
06/04/2008,151.82,5.01,15.9,15.14,348.02,29.65,4.43,100
06/03/2008,150.71,5.06,15.86,15.1,346.4,29.65,4.43,100
06/02/2008,152.35,4.98,15.96,15.2,350.25,29.69,4.43,93
05/30/2008,151.83,5,15.94,15.18,349.45,29.69,4.43,100
05/29/2008,150.51,5.06,15.88,15.11,347.21,29.7,4.43,100
05/28/2008,152.46,4.97,15.98,15.22,350.83,29.7,4.43,100
05/27/2008,153.23,4.94,16.02,15.27,352.56,29.7,4.43,100
05/26/2008,153.83,4.91,16.05,15.3,353.73,29.7,4.43,100
05/23/2008,154.11,4.9,16.07,15.32,354.35,29.71,4.43,100
05/22/2008,153.32,4.93,16.04,15.28,353.06,29.72,4.43,100
05/21/2008,153.89,4.91,16.07,15.32,354.18,29.72,4.43,100
05/20/2008,154.83,4.87,16.12,15.37,356.19,29.72,4.43,100
05/19/2008,154.84,4.86,16.13,15.38,356.33,29.72,4.43,100
05/16/2008,154.42,4.88,16.11,15.36,355.71,29.73,4.43,100
05/15/2008,153.64,4.91,16.08,15.33,354.45,29.73,4.43,96
05/14/2008,154.64,4.87,16.13,15.38,356.37,29.74,4.43,75
05/13/2008,155.84,4.82,16.19,15.45,358.82,29.74,4.43,100
05/12/2008,157.41,4.75,16.27,15.53,361.64,29.74,4.43,100
05/09/2008,157.75,4.74,16.29,15.55,362.35,29.75,4.43,100
05/08/2008,156.56,4.78,16.24,15.5,360.39,29.75,4.43,93
05/07/2008,155.46,4.83,16.19,15.44,358.56,29.76,4.43,100
05/06/2008,156.44,4.79,16.25,15.5,360.61,29.76,4.43,100
05/05/2008,155.77,4.81,16.22,15.47,359.53,29.76,4.43,57
05/02/2008,154.49,4.87,16.17,15.42,357.69,29.78,4.42,74
04/30/2008,155.51,4.82,16.22,15.47,359.65,29.79,4.42,100
04/29/2008,153.94,4.89,16.15,15.4,357,29.79,4.42,100
04/28/2008,152.67,4.94,16.1,15.35,355.13,29.79,4.42,100
04/25/2008,153.42,4.9,16.15,15.39,356.7,29.8,4.42,90
04/24/2008,153.27,4.91,16.14,15.39,356.57,29.8,4.42,97
04/23/2008,154.18,4.87,16.19,15.44,358.28,29.81,4.42,100
04/22/2008,154.08,4.87,16.2,15.44,358.5,29.81,4.42,100
04/21/2008,153.95,4.88,16.08,15.33,355.41,29.81,4.42,100
04/18/2008,153.42,4.9,16.06,15.31,354.66,29.82,4.42,100
04/17/2008,154.04,4.87,16.09,15.34,355.87,29.82,4.42,76
04/16/2008,156.13,4.78,16.19,15.45,359.66,29.83,4.42,100
04/15/2008,156.97,4.75,16.24,15.5,361.47,29.83,4.42,100
04/14/2008,157.94,4.71,16.29,15.55,363.27,29.83,4.42,100
04/11/2008,158.54,4.68,16.32,15.59,364.42,29.84,4.42,100
04/10/2008,157.47,4.72,16.27,15.54,362.73,29.84,4.42,100
04/09/2008,156.38,4.77,16.21,15.47,360.52,29.85,4.42,100
04/08/2008,156.53,4.76,16.23,15.49,361.15,29.85,4.42,94
04/07/2008,157.06,4.74,16.25,15.52,362.12,29.85,4.42,100
04/04/2008,157.64,4.71,16.28,15.55,363.25,29.86,4.42,100
04/03/2008,156.25,4.77,16.22,15.48,360.98,29.86,4.42,68
04/02/2008,157.14,4.73,16.27,15.53,362.68,29.86,4.42,90
04/01/2008,156.33,4.76,16.24,15.5,361.39,29.87,4.43,31
03/31/2008,156.19,4.77,16.23,15.49,361.26,29.87,4.43,100
03/28/2008,155.76,4.79,16.22,15.48,360.58,29.88,4.43,63
03/27/2008,155.51,4.79,16.21,15.47,360.33,29.88,4.43,62
03/26/2008,157.39,4.72,16.3,15.56,363.79,29.88,4.43,45
03/25/2008,157.98,4.69,16.34,15.6,365.14,29.89,4.43,51
03/20/2008,158.69,4.66,16.33,15.6,365.59,29.9,4.43,40
03/19/2008,157.18,4.72,16.26,15.52,362.86,29.9,4.43,46
03/18/2008,155.29,4.8,16.18,15.44,359.84,29.91,4.43,33
03/17/2008,156.25,4.75,16.24,15.5,362.06,29.91,4.43,4
03/14/2008,156.6,4.74,16.26,15.52,362.75,29.92,4.43,14
03/13/2008,157.38,4.71,16.3,15.57,364.38,29.92,4.43,61
03/12/2008,157.27,4.71,16.3,15.56,364.32,29.92,4.43,100
03/11/2008,156.08,4.76,16.24,15.5,362.18,29.92,4.43,85
03/10/2008,156.42,4.74,16.25,15.52,362.82,29.93,4.43,58
03/07/2008,156.24,4.75,16.25,15.51,362.65,29.94,4.43,0
03/06/2008,156.17,4.75,16.25,15.51,362.66,29.94,4.43,76
03/05/2008,156.24,4.75,16.26,15.52,362.86,29.94,4.43,0
03/04/2008,157.04,4.71,16.3,15.57,364.61,29.94,4.43,42
03/03/2008,157.78,4.69,16.33,15.6,365.42,29.92,4.43,92
02/29/2008,157.36,4.7,16.32,15.58,364.87,29.92,4.43,69
02/28/2008,155.5,4.78,16.24,15.5,361.71,29.93,4.43,96
02/27/2008,154.55,4.82,16.2,15.45,360.13,29.93,4.43,47
02/26/2008,154.64,4.81,16.21,15.47,360.66,29.93,4.43,79
02/25/2008,155.85,4.76,16.27,15.53,362.86,29.94,4.43,40
02/22/2008,156.51,4.73,16.3,15.57,364.17,29.94,4.43,100
02/21/2008,156.17,4.75,16.29,15.55,363.69,29.95,4.43,91
02/20/2008,156.83,4.72,16.32,15.59,364.92,29.95,4.43,100
02/19/2008,156.7,4.72,16.33,15.59,365.03,29.95,4.43,100
02/18/2008,156.55,4.73,16.33,15.59,364.89,29.95,4.43,100
02/15/2008,157.97,4.67,16.39,15.66,367.49,29.96,4.43,92
02/14/2008,157.07,4.7,16.36,15.62,366.07,29.97,4.43,100
02/13/2008,157.44,4.69,16.38,15.64,366.82,29.97,4.43,100
02/12/2008,158.38,4.65,16.43,15.7,368.82,29.97,4.43,100
02/11/2008,160.77,4.55,16.54,15.82,373.08,29.97,4.43,22
02/08/2008,160.1,4.58,16.51,15.79,372.05,29.98,4.43,100
02/07/2008,160.28,4.57,16.53,15.8,372.49,29.99,4.43,49
02/06/2008,160.71,4.55,16.55,15.83,373.36,29.99,4.43,100
02/05/2008,160.92,4.54,16.57,15.85,374.07,29.99,4.43,100
02/04/2008,159.39,4.6,16.51,15.78,371.56,29.99,4.43,100
02/01/2008,159.44,4.61,16.3,15.59,361.44,29.41,4.53,5
01/31/2008,158.59,4.64,16.27,15.55,360.22,29.42,4.53,100
01/30/2008,156.58,4.72,16.19,15.46,356.94,29.42,4.53,100
01/29/2008,157.45,4.68,16.24,15.51,358.77,29.42,4.53,100
01/28/2008,158.24,4.65,16.17,15.45,358.13,29.43,4.53,100
01/25/2008,156.92,4.7,16.08,15.36,355.18,29.43,4.53,100
01/24/2008,156.82,4.71,16.08,15.36,355.12,29.44,4.53,46
01/23/2008,158.1,4.65,16.14,15.42,357.48,29.44,4.53,28
01/22/2008,158.06,4.65,16.15,15.43,357.59,29.44,4.53,48
01/21/2008,159.22,4.6,16.2,15.49,359.74,29.44,4.53,100
01/18/2008,158.34,4.64,16.17,15.45,358.36,29.45,4.53,100
01/17/2008,158.03,4.65,16.16,15.44,357.98,29.46,4.53,100
01/16/2008,158.15,4.65,16.17,15.45,358.32,29.46,4.53,87
01/15/2008,157.99,4.65,16.17,15.45,358.37,29.46,4.53,100
01/14/2008,157.48,4.67,16.15,15.43,357.64,29.46,4.53,100
01/11/2008,156.79,4.7,16.12,15.4,356.59,29.47,4.53,100
01/10/2008,156.85,4.69,16.13,15.41,356.81,29.47,4.53,100
01/09/2008,157.03,4.69,16.11,15.38,356.41,29.48,4.53,100
01/08/2008,156.49,4.71,16.09,15.37,355.84,29.48,4.53,70
01/07/2008,156.91,4.69,16.11,15.39,356.66,29.48,4.53,100
01/04/2008,157.24,4.67,16.13,15.41,357.33,29.49,4.53,100
01/03/2008,156.52,4.7,16.1,15.38,356.21,29.49,4.53,100
01/02/2008,154.88,4.77,16.04,15.3,353.58,29.5,4.53,48
12/31/2007,154.61,4.78,16.03,15.3,353.52,29.51,4.53,0
12/28/2007,154.53,4.78,15.96,15.23,351.84,29.51,4.53,55
12/27/2007,154.06,4.8,15.94,15.21,351.1,29.52,4.53,93
12/24/2007,154.58,4.78,15.97,15.24,352.26,29.52,4.53,0
12/21/2007,155.1,4.75,16.01,15.28,353.55,29.53,4.53,63
12/20/2007,155.66,4.73,16.04,15.31,354.64,29.54,4.53,100
12/19/2007,155.26,4.74,16.03,15.3,354.27,29.54,4.53,95
12/18/2007,154.66,4.77,16.01,15.29,353.58,29.54,4.53,100
12/17/2007,154.6,4.77,16.01,15.29,353.6,29.54,4.53,100
12/14/2007,154.89,4.76,16.03,15.3,354.22,29.55,4.53,100
12/13/2007,154.01,4.79,15.99,15.26,352.74,29.55,4.53,100
12/12/2007,153.78,4.8,15.99,15.25,352.46,29.56,4.53,28
12/11/2007,154.69,4.76,16.04,15.31,354.33,29.56,4.53,100
12/10/2007,154.46,4.77,16.03,15.3,354,29.56,4.53,100
12/07/2007,155.13,4.74,16.06,15.34,355.27,29.57,4.53,100
12/06/2007,156.44,4.68,16.13,15.41,357.69,29.57,4.53,100
12/05/2007,157.16,4.65,16.16,15.45,359.04,29.58,4.53,87
12/04/2007,157.28,4.65,16.18,15.46,359.58,29.58,4.53,100
12/03/2007,155.99,4.69,16.11,15.39,356.45,29.47,4.52,27
11/30/2007,155.5,4.71,16.1,15.37,355.72,29.47,4.52,100
11/29/2007,155.99,4.69,16.12,15.4,356.72,29.48,4.52,98
11/28/2007,155.35,4.72,16.1,15.37,355.72,29.48,4.52,100
11/27/2007,157.47,4.63,16.2,15.49,359.71,29.48,4.52,100
11/26/2007,156.77,4.66,16.17,15.45,358.61,29.49,4.52,100
11/23/2007,156.61,4.66,16.17,15.45,358.45,29.49,4.52,100
11/22/2007,156.64,4.66,16.18,15.46,358.63,29.5,4.52,100
11/21/2007,157.57,4.62,16.22,15.51,360.4,29.5,4.52,100
11/20/2007,157.61,4.62,16.23,15.52,360.8,29.5,4.52,100
11/19/2007,157.72,4.61,16.24,15.53,361.1,29.5,4.52,100
11/16/2007,157.51,4.62,16.24,15.52,360.87,29.51,4.52,100
11/15/2007,157.41,4.62,16.24,15.52,360.81,29.52,4.52,100
11/14/2007,157.2,4.63,16.23,15.51,360.59,29.52,4.52,100
11/13/2007,158.02,4.59,16.28,15.56,362.32,29.52,4.52,100
11/12/2007,157.83,4.6,16.27,15.56,362.13,29.52,4.52,100
11/09/2007,157.67,4.61,16.27,15.55,361.98,29.53,4.52,100
11/08/2007,157.28,4.62,16.26,15.54,361.44,29.53,4.52,100
11/07/2007,157.46,4.61,16.27,15.55,361.86,29.54,4.52,100
11/06/2007,156.59,4.65,16.24,15.52,360.71,29.54,4.52,100
11/05/2007,157.64,4.6,16.29,15.57,362.65,29.54,4.52,100
11/02/2007,157.54,4.61,16.29,15.57,362.59,29.55,4.52,100
11/01/2007,156.63,4.64,16.25,15.53,361.15,29.55,4.52,100
10/31/2007,156.19,4.66,16.24,15.51,360.52,29.55,4.52,100
10/30/2007,156.74,4.63,16.27,15.55,361.82,29.55,4.52,100
10/29/2007,157.33,4.61,16.3,15.58,362.94,29.56,4.52,100
10/26/2007,156.96,4.62,16.29,15.57,362.42,29.56,4.52,25
10/25/2007,157.81,4.59,16.33,15.61,363.96,29.57,4.52,100
10/24/2007,157.2,4.61,16.31,15.59,363.06,29.57,4.52,65
10/23/2007,156.58,4.64,16.29,15.57,362.33,29.57,4.52,100
10/22/2007,156.91,4.62,16.31,15.59,363.02,29.58,4.52,0
10/19/2007,155.15,4.69,16.2,15.48,359.44,29.58,4.52,100
10/18/2007,154.12,4.74,16.16,15.43,357.74,29.59,4.52,100
10/17/2007,152.19,4.82,16.07,15.34,354.48,29.59,4.52,100
10/16/2007,151.84,4.83,16.07,15.33,354.22,29.59,4.52,100
10/15/2007,152.45,4.8,16.1,15.36,355.41,29.59,4.52,100
10/12/2007,152.94,4.78,16.13,15.39,356.39,29.6,4.52,100
10/11/2007,153.43,4.76,16.15,15.42,357.37,29.61,4.52,100
10/10/2007,153.89,4.74,16.18,15.45,358.3,29.61,4.52,100
10/09/2007,154.68,4.7,16.23,15.5,360.02,29.61,4.52,100
10/08/2007,153.98,4.73,16.2,15.46,358.9,29.61,4.52,100
10/05/2007,153.8,4.74,16.19,15.46,358.7,29.62,4.52,100
10/04/2007,154.69,4.7,16.24,15.51,360.4,29.62,4.52,100
10/03/2007,154.7,4.7,16.24,15.51,360.5,29.63,4.52,59
10/02/2007,153.64,4.74,16.2,15.47,359,29.63,4.52,100
10/01/2007,153.13,4.76,15.97,15.24,349.11,29.18,4.64,100
09/28/2007,153.38,4.74,15.98,15.26,349.64,29.19,4.64,96
09/27/2007,152.29,4.79,15.93,15.21,347.88,29.19,4.64,32
09/26/2007,151.87,4.81,15.92,15.19,347.26,29.19,4.64,100
09/25/2007,153.29,4.74,15.99,15.27,350.05,29.2,4.64,100
09/24/2007,152.42,4.78,15.96,15.23,348.66,29.2,4.64,100
09/21/2007,152.44,4.78,15.96,15.23,348.83,29.21,4.64,100
09/20/2007,152.75,4.76,15.98,15.25,349.47,29.21,4.64,100
09/19/2007,154.2,4.7,16.05,15.33,352.07,29.21,4.64,100
09/18/2007,155.91,4.63,16.14,15.42,355.34,29.22,4.64,100
09/17/2007,156.6,4.6,16.17,15.46,356.61,29.22,4.64,100
09/14/2007,157.26,4.57,16.17,15.47,357.19,29.23,4.64,100
09/13/2007,156.44,4.6,16.14,15.43,355.88,29.23,4.64,100
09/12/2007,156.6,4.59,16.15,15.44,356.29,29.23,4.64,100
09/11/2007,156.85,4.58,16.17,15.46,357.06,29.23,4.64,100
09/10/2007,156.78,4.58,16.17,15.46,357.11,29.24,4.64,100
09/07/2007,155.94,4.62,16.14,15.43,355.75,29.25,4.64,30
09/06/2007,154.96,4.66,16.1,15.38,354.28,29.25,4.64,94
09/05/2007,154.63,4.67,16.09,15.37,353.83,29.25,4.64,100
09/04/2007,154.57,4.67,16.1,15.38,354.08,29.25,4.64,82
09/03/2007,154.27,4.69,16.06,15.34,352.24,29.18,4.65,100
08/31/2007,153.88,4.7,16.04,15.32,351.68,29.19,4.65,88
08/30/2007,154.61,4.67,16.08,15.36,353.05,29.2,4.65,79
08/29/2007,155.31,4.64,16.11,15.4,354.34,29.2,4.65,100
08/28/2007,154.84,4.66,16.1,15.39,353.9,29.2,4.65,98
08/27/2007,154.77,4.66,16.11,15.39,353.9,29.2,4.65,98
08/24/2007,155.12,4.65,16.12,15.41,354.6,29.21,4.65,76
08/23/2007,154.27,4.68,16.09,15.37,353.28,29.21,4.65,100
08/22/2007,153.83,4.7,16.07,15.35,352.64,29.22,4.65,0
08/21/2007,154.31,4.68,16.11,15.39,353.83,29.22,4.65,82
08/20/2007,153.68,4.7,16.08,15.36,352.88,29.22,4.65,100
08/17/2007,154.45,4.67,16.12,15.4,354.38,29.23,4.65,0
08/16/2007,154.92,4.65,16.14,15.43,355.16,29.23,4.65,46
08/15/2007,154.3,4.67,16.12,15.4,354.28,29.24,4.65,100
08/14/2007,153.11,4.72,16.08,15.35,352.6,29.24,4.65,100
08/13/2007,153.88,4.69,16.12,15.39,354.01,29.24,4.65,100
08/10/2007,153.78,4.69,16.12,15.39,353.97,29.25,4.65,100
08/09/2007,154.43,4.66,16.15,15.43,355.2,29.25,4.65,100
08/08/2007,153.48,4.7,16.11,15.39,353.69,29.26,4.65,100
08/07/2007,154.73,4.65,16.18,15.46,356.17,29.26,4.65,100
08/06/2007,154.93,4.64,16.19,15.47,356.62,29.26,4.65,100
08/03/2007,155.08,4.63,16.2,15.48,357,29.27,4.65,73
08/02/2007,153.97,4.68,16.15,15.43,355.21,29.27,4.65,100
08/01/2007,154.44,4.66,16.14,15.43,354.62,29.18,4.65,74
07/31/2007,154,4.67,16.14,15.42,354.26,29.19,4.65,86
07/30/2007,154.74,4.64,16.17,15.45,355.63,29.19,4.65,82
07/27/2007,154.26,4.66,16.16,15.44,354.97,29.2,4.65,37
07/26/2007,154.18,4.66,16.06,15.35,353.03,29.2,4.65,86
07/25/2007,153.21,4.7,16.02,15.3,351.44,29.2,4.65,44
07/24/2007,152.87,4.71,16.02,15.3,351.2,29.21,4.65,98
07/23/2007,152.98,4.71,16.03,15.31,351.49,29.21,4.65,100
07/20/2007,152.61,4.72,16.01,15.29,350.98,29.22,4.65,100
07/19/2007,150,4.84,15.9,15.16,346.55,29.22,4.65,100
07/18/2007,149.62,4.85,15.88,15.15,346,29.22,4.65,87
07/17/2007,149.47,4.86,15.89,15.15,346.1,29.23,4.65,100
07/16/2007,149.39,4.86,15.89,15.15,346.07,29.23,4.65,100
07/13/2007,149.43,4.86,15.89,15.16,346.25,29.24,4.65,67
07/12/2007,148.9,4.88,15.87,15.13,345.43,29.24,4.65,100
07/11/2007,149.86,4.84,15.92,15.19,347.25,29.24,4.65,63
07/10/2007,149.26,4.86,15.9,15.17,346.53,29.24,4.65,51
07/09/2007,148.04,4.91,15.85,15.11,344.49,29.25,4.65,100
07/06/2007,147.99,4.91,15.85,15.11,344.52,29.26,4.65,100
07/05/2007,148.5,4.89,15.88,15.14,345.53,29.26,4.65,100
07/04/2007,149.4,4.85,15.92,15.19,347.24,29.26,4.65,100
07/03/2007,150.57,4.8,15.99,15.26,349.61,29.26,4.65,70
07/02/2007,150.74,4.78,15.88,15.15,344.94,29.02,4.73,90
06/29/2007,150.16,4.81,15.85,15.13,344.06,29.03,4.73,60
06/28/2007,149.91,4.82,15.78,15.05,342.35,29.03,4.73,100
06/27/2007,149.99,4.81,15.79,15.06,342.6,29.03,4.73,100
06/26/2007,148.78,4.87,15.74,15.01,340.81,29.03,4.73,29
06/25/2007,148.65,4.87,15.74,15.01,340.71,29.04,4.73,73
06/22/2007,147.17,4.94,15.67,14.93,338.21,29.04,4.73,100
06/21/2007,148,4.9,15.71,14.98,339.79,29.05,4.73,100
06/20/2007,147.25,4.93,15.68,14.95,338.58,29.05,4.73,100
06/19/2007,147.52,4.92,15.71,14.97,339.4,29.05,4.73,100
06/18/2007,146.51,4.96,15.66,14.92,337.71,29.06,4.73,100
06/15/2007,146.53,4.96,15.67,14.93,337.88,29.06,4.73,93
06/14/2007,147.87,4.9,15.73,15,340.36,29.07,4.73,100
06/13/2007,147.32,4.92,15.71,14.97,339.49,29.07,4.73,100
06/12/2007,148.38,4.87,15.77,15.04,341.71,29.07,4.73,100
06/11/2007,149.56,4.82,15.83,15.1,343.88,29.08,4.73,100
06/08/2007,149.32,4.83,15.82,15.09,343.57,29.08,4.73,100
06/07/2007,150.55,4.77,15.88,15.16,345.84,29.09,4.73,97
06/06/2007,151.85,4.72,15.95,15.23,348.17,29.09,4.73,98
06/05/2007,151.92,4.71,15.96,15.24,348.66,29.09,4.73,6
06/04/2007,152.54,4.68,15.99,15.28,349.84,29.09,4.73,98
06/01/2007,152.57,4.68,15.99,15.28,350.08,29.13,4.74,26
05/31/2007,153.12,4.66,16.02,15.31,351.16,29.13,4.74,40
05/30/2007,153.43,4.64,16.04,15.33,351.83,29.14,4.74,100
05/29/2007,153.52,4.64,16.05,15.34,352.31,29.14,4.74,26
05/28/2007,153.4,4.64,16.05,15.34,352.24,29.14,4.74,24
05/25/2007,153.54,4.63,16.06,15.35,352.58,29.15,4.74,98
05/24/2007,153.69,4.63,16.07,15.36,352.97,29.15,4.74,98
05/23/2007,154.22,4.6,16.1,15.39,353.97,29.16,4.74,100
05/22/2007,154.2,4.6,16.11,15.4,354.27,29.16,4.74,100
05/21/2007,154.27,4.6,16.11,15.41,354.5,29.16,4.74,100
05/18/2007,154.71,4.58,16.14,15.43,355.36,29.17,4.74,31
05/17/2007,154.94,4.57,16.15,15.45,355.87,29.17,4.74,100
05/16/2007,154.64,4.58,16.14,15.43,355.47,29.18,4.74,100
05/15/2007,154.91,4.57,16.16,15.46,356.28,29.18,4.74,100
05/14/2007,155.33,4.55,16.19,15.48,357.09,29.18,4.74,100
05/11/2007,157.04,4.48,16.26,15.57,360.08,29.19,4.74,100
05/10/2007,156.47,4.5,16.24,15.54,359.24,29.19,4.74,100
05/09/2007,156.48,4.5,16.25,15.55,359.37,29.19,4.74,100
05/08/2007,156.82,4.48,16.27,15.57,360.29,29.2,4.74,90
05/07/2007,156.15,4.51,16.25,15.55,359.3,29.2,4.74,32
05/04/2007,156.89,4.48,16.28,15.58,360.65,29.21,4.74,100
05/03/2007,156.11,4.51,16.25,15.55,359.46,29.21,4.74,100
05/02/2007,156.62,4.48,16.28,15.58,360.46,29.22,4.74,81
04/30/2007,157.46,4.45,16.32,15.63,362.23,29.23,4.74,100
04/27/2007,156.06,4.5,16.27,15.57,359.99,29.23,4.74,34
04/26/2007,156.71,4.48,16.3,15.6,361.19,29.24,4.74,98
04/25/2007,156.57,4.48,16.3,15.6,361.2,29.24,4.74,66
04/24/2007,156.83,4.47,16.32,15.62,361.97,29.24,4.74,21
04/23/2007,156.27,4.49,16.3,15.6,361.14,29.24,4.74,98
04/20/2007,155.79,4.51,16.28,15.58,360.43,29.25,4.74,100
04/19/2007,156.31,4.49,16.21,15.51,358.81,29.26,4.74,100
04/18/2007,156.58,4.48,16.22,15.53,359.36,29.26,4.74,100
04/17/2007,155.61,4.51,16.19,15.49,358.07,29.26,4.74,100
04/16/2007,155.25,4.53,16.18,15.48,357.58,29.26,4.74,90
04/13/2007,155.05,4.54,16.17,15.47,357.35,29.27,4.74,52
04/12/2007,156.02,4.49,16.22,15.52,359.1,29.27,4.74,100
04/11/2007,156.89,4.46,16.26,15.57,360.68,29.28,4.74,100
04/10/2007,157.08,4.45,16.26,15.57,360.96,29.28,4.74,100
04/09/2007,158.08,4.41,16.31,15.62,362.75,29.29,4.74,100
04/05/2007,158.08,4.41,16.31,15.62,362.75,29.29,4.74,100
04/04/2007,158.15,4.4,16.32,15.63,362.98,29.3,4.74,34
04/03/2007,158.05,4.41,16.32,15.63,362.92,29.3,4.74,35
04/02/2007,158.81,4.37,16.37,15.68,364.73,29.3,4.74,4
03/30/2007,158.97,4.36,16.38,15.69,365.08,29.31,4.74,100
03/29/2007,158.98,4.36,16.38,15.7,365.23,29.31,4.74,71
03/28/2007,159.19,4.35,16.39,15.71,365.68,29.31,4.74,100
03/27/2007,159.56,4.34,16.42,15.74,366.64,29.31,4.74,62
03/26/2007,159.57,4.34,16.42,15.74,366.77,29.32,4.74,81
03/23/2007,160.03,4.32,16.45,15.77,367.64,29.33,4.74,81
03/22/2007,162.27,4.23,16.5,15.83,370.54,29.33,4.74,100
03/21/2007,162.38,4.22,16.51,15.84,370.86,29.33,4.74,100
03/20/2007,162.88,4.2,16.54,15.87,372.01,29.33,4.74,100
03/19/2007,162.45,4.22,16.53,15.86,371.44,29.34,4.74,100
03/16/2007,162.77,4.2,16.54,15.88,372.07,29.34,4.74,100
03/15/2007,162.69,4.21,16.54,15.88,372.07,29.35,4.74,100
03/14/2007,163.05,4.19,16.56,15.9,372.76,29.35,4.74,100
03/13/2007,162.53,4.21,16.55,15.88,372.28,29.35,4.74,100
03/12/2007,162.18,4.22,16.54,15.87,371.81,29.36,4.74,100
03/09/2007,161.61,4.24,16.51,15.84,370.81,29.36,4.74,100
03/08/2007,162.31,4.22,16.54,15.87,372.09,29.37,4.74,100
03/07/2007,162.27,4.22,16.55,15.88,372.12,29.37,4.74,100
03/06/2007,162.57,4.2,16.57,15.9,372.96,29.37,4.74,58
03/05/2007,162.68,4.2,16.58,15.91,373.27,29.37,4.74,98
03/02/2007,162.09,4.22,16.56,15.89,372.42,29.38,4.74,78
03/01/2007,162.6,4.2,16.45,15.78,366.81,29.05,4.78,54
02/28/2007,162.22,4.22,16.44,15.77,366.36,29.05,4.78,98
02/27/2007,161.98,4.23,16.44,15.77,366.32,29.06,4.78,41
02/26/2007,161.38,4.25,16.42,15.75,365.46,29.06,4.78,100
02/23/2007,160.37,4.29,16.38,15.7,363.94,29.07,4.78,100
02/22/2007,159.54,4.32,16.35,15.67,362.74,29.07,4.78,100
02/21/2007,159.77,4.31,16.36,15.68,363.22,29.07,4.78,100
02/20/2007,159.14,4.33,16.34,15.67,362.54,29.07,4.78,100
02/19/2007,159.4,4.32,16.36,15.68,363.08,29.08,4.78,100
02/16/2007,160.07,4.29,16.39,15.71,364.26,29.09,4.78,90
02/15/2007,159.85,4.3,16.38,15.71,364.04,29.09,4.78,100
02/14/2007,158.7,4.35,16.34,15.66,362.27,29.09,4.78,100
02/13/2007,158.17,4.37,16.33,15.64,361.76,29.09,4.78,100
02/12/2007,158.37,4.36,16.34,15.66,362.19,29.1,4.78,100
02/09/2007,159.36,4.32,16.38,15.71,363.92,29.1,4.78,100
02/08/2007,160.1,4.29,16.42,15.74,365.24,29.11,4.78,100
02/07/2007,160.07,4.29,16.42,15.75,365.31,29.11,4.78,100
02/06/2007,159.55,4.31,16.41,15.73,364.82,29.11,4.78,100
02/05/2007,159.47,4.31,16.41,15.73,364.81,29.12,4.78,94
02/02/2007,158.53,4.35,16.38,15.69,363.42,29.12,4.78,98
02/01/2007,159.33,4.31,16.41,15.73,364.94,29.14,4.79,72
01/31/2007,158.16,4.36,16.37,15.68,363.14,29.14,4.79,69
01/30/2007,158.13,4.36,16.37,15.69,363.44,29.14,4.79,55
01/29/2007,157.74,4.37,16.36,15.68,362.93,29.15,4.79,100
01/26/2007,158.51,4.34,16.31,15.63,362.51,29.15,4.79,35
01/25/2007,159.88,4.28,16.34,15.67,364.03,29.16,4.79,100
01/24/2007,160.49,4.26,16.37,15.7,365.12,29.16,4.79,100
01/23/2007,160.88,4.24,16.39,15.73,366.1,29.16,4.79,79
01/22/2007,160.39,4.26,16.38,15.71,365.4,29.16,4.79,100
01/19/2007,159.93,4.28,16.36,15.69,364.76,29.17,4.79,28
01/18/2007,158.47,4.33,16.3,15.62,362.47,29.18,4.79,100
01/17/2007,159.72,4.28,16.36,15.69,364.64,29.18,4.79,100
01/16/2007,159.69,4.28,16.37,15.69,364.94,29.18,4.79,100
01/15/2007,159.03,4.31,16.34,15.67,363.98,29.18,4.79,89
01/12/2007,158.81,4.32,16.34,15.66,363.73,29.19,4.79,89
01/11/2007,160.07,4.26,16.39,15.72,365.92,29.2,4.79,100
01/10/2007,160.15,4.26,16.4,15.73,366.17,29.2,4.79,100
01/09/2007,160.66,4.24,16.41,15.74,366.77,29.2,4.79,100
01/08/2007,161.12,4.22,16.43,15.76,367.64,29.2,4.79,100
01/05/2007,161.03,4.22,16.43,15.76,367.6,29.21,4.79,100
01/04/2007,161.96,4.18,16.47,15.81,369.21,29.21,4.79,57
01/03/2007,162.53,4.16,16.5,15.84,370.27,29.22,4.79,40
01/02/2007,162.13,4.18,16.49,15.83,370.03,29.22,4.79,100
12/29/2006,161.51,4.2,16.47,15.81,369.14,29.23,4.79,98
12/28/2006,161.7,4.19,16.41,15.75,367.83,29.24,4.79,2
12/27/2006,162.47,4.16,16.44,15.79,369.19,29.24,4.79,100
12/22/2006,163.12,4.13,16.48,15.83,370.69,29.25,4.79,21
12/21/2006,163.05,4.13,16.48,15.83,370.7,29.25,4.79,100
12/20/2006,163.4,4.12,16.5,15.85,371.37,29.26,4.79,100
12/19/2006,163.69,4.11,16.53,15.88,372.43,29.26,4.79,100
12/18/2006,164.74,4.06,16.58,15.93,374.22,29.26,4.79,100
12/15/2006,166.13,4.01,16.64,16,376.55,29.27,4.79,100
12/14/2006,165.97,4.02,16.64,15.99,376.4,29.27,4.79,100
12/13/2006,166.66,3.99,16.67,16.03,377.61,29.28,4.79,96
12/12/2006,166.65,3.99,16.68,16.04,377.9,29.28,4.79,100
12/11/2006,166.43,4,16.67,16.03,377.67,29.28,4.79,100
12/08/2006,167.75,3.95,16.73,16.09,379.84,29.29,4.79,67
12/07/2006,167.39,3.96,16.72,16.08,379.4,29.29,4.79,100
12/06/2006,167.55,3.95,16.73,16.09,379.77,29.3,4.79,100
12/05/2006,167.83,3.94,16.75,16.11,380.54,29.3,4.79,21
12/04/2006,167.46,3.95,16.74,16.1,380.09,29.3,4.79,100
12/01/2006,167.14,3.96,16.72,16.08,379.21,29.29,4.79,79
11/30/2006,167.07,3.97,16.72,16.08,379.22,29.29,4.79,100
11/29/2006,167.07,3.97,16.72,16.08,379.32,29.29,4.79,66
11/28/2006,167.13,3.96,16.73,16.1,379.77,29.29,4.79,53
11/27/2006,166.03,4,16.69,16.05,378.14,29.3,4.79,100
11/24/2006,167.03,3.96,16.74,16.1,379.87,29.3,4.79,33
11/23/2006,166.46,3.98,16.72,16.08,379.07,29.31,4.79,100
11/22/2006,166.84,3.97,16.74,16.1,379.8,29.31,4.79,44
11/21/2006,167.12,3.96,16.76,16.12,380.6,29.31,4.79,100
11/20/2006,167.09,3.96,16.76,16.12,380.67,29.32,4.79,98
11/17/2006,166.69,3.97,16.75,16.11,380.16,29.32,4.79,100
11/16/2006,166.48,3.98,16.74,16.1,379.93,29.33,4.79,100
11/15/2006,166.07,3.99,16.73,16.09,379.4,29.33,4.79,100
11/14/2006,166.96,3.96,16.78,16.14,381.14,29.33,4.79,100
11/13/2006,166.15,3.99,16.75,16.11,379.98,29.33,4.79,100
11/10/2006,166.42,3.98,16.76,16.12,380.52,29.34,4.79,100
11/09/2006,165.98,3.99,16.75,16.11,379.97,29.35,4.79,63
11/08/2006,166.21,3.98,16.76,16.12,380.44,29.35,4.79,100
11/07/2006,166.03,3.99,16.76,16.12,380.51,29.35,4.79,100
11/06/2006,164.84,4.03,16.72,16.07,378.73,29.35,4.79,100
11/03/2006,165.38,4.01,16.74,16.1,379.7,29.36,4.79,73
11/02/2006,166.41,3.97,16.79,16.15,381.44,29.36,4.79,72
11/01/2006,166.7,3.96,16.8,16.16,381.88,29.36,4.8,51
10/31/2006,165.53,4,16.76,16.12,380.38,29.37,4.8,55
10/30/2006,164.47,4.04,16.72,16.08,378.81,29.37,4.8,100
10/27/2006,164.05,4.06,16.71,16.06,378.23,29.38,4.8,100
10/26/2006,162.13,4.13,16.64,15.98,375.24,29.38,4.8,84
10/25/2006,161.28,4.16,16.6,15.94,373.99,29.38,4.8,85
10/24/2006,161.61,4.15,16.63,15.97,374.89,29.38,4.8,100
10/23/2006,161.32,4.16,16.62,15.96,374.51,29.39,4.8,100
10/20/2006,162.03,4.13,16.65,15.99,375.77,29.4,4.8,100
10/19/2006,161.71,4.14,16.55,15.89,373.47,29.4,4.8,100
10/18/2006,162.79,4.1,16.6,15.95,375.34,29.4,4.8,100
10/17/2006,163.1,4.09,16.62,15.97,376.18,29.4,4.8,100
10/16/2006,162.17,4.12,16.59,15.93,374.78,29.41,4.8,100
10/13/2006,162.25,4.12,16.59,15.94,375.03,29.42,4.8,100
10/12/2006,162.95,4.09,16.63,15.97,376.3,29.42,4.8,100
10/11/2006,162.78,4.1,16.62,15.97,376.14,29.42,4.8,100
10/10/2006,162.83,4.09,16.64,15.98,376.57,29.42,4.8,100
10/09/2006,163.43,4.07,16.66,16.01,377.66,29.43,4.8,100
10/06/2006,163.55,4.06,16.67,16.02,377.96,29.43,4.8,78
10/05/2006,164.62,4.02,16.72,16.07,379.84,29.44,4.8,100
10/04/2006,164.51,4.02,16.72,16.07,379.76,29.44,4.8,0
10/03/2006,163.91,4.05,16.71,16.06,379.13,29.44,4.8,80
10/02/2006,163.87,4.05,16.67,16.02,377.46,29.37,4.82,0
09/29/2006,165.08,4,16.72,16.08,379.5,29.38,4.82,0
09/28/2006,164.63,4.02,16.71,16.06,378.89,29.38,4.82,100
09/27/2006,165.69,3.98,16.76,16.11,380.69,29.39,4.82,100
09/26/2006,165.17,4,16.75,16.1,380.21,29.39,4.82,96
09/25/2006,164.52,4.02,16.72,16.08,379.29,29.39,4.82,100
09/22/2006,164.03,4.04,16.71,16.06,378.62,29.4,4.82,100
09/21/2006,162.32,4.1,16.64,15.98,375.97,29.4,4.82,100
09/20/2006,162.68,4.09,16.66,16,376.67,29.41,4.82,100
09/19/2006,162.22,4.1,16.65,15.99,376.27,29.41,4.82,100
09/18/2006,160.95,4.15,16.6,15.94,374.31,29.41,4.82,100
09/15/2006,162.2,4.1,16.66,16,376.47,29.42,4.82,100
09/14/2006,161.26,4.14,16.59,15.93,374.27,29.42,4.82,100
09/13/2006,161.38,4.13,16.6,15.94,374.6,29.42,4.82,100
09/12/2006,160.09,4.18,16.55,15.89,372.79,29.43,4.82,100
09/11/2006,161.09,4.14,16.6,15.94,374.55,29.43,4.82,100
09/08/2006,161.17,4.14,16.6,15.94,374.81,29.44,4.82,100
09/07/2006,158.96,4.22,16.51,15.84,371.27,29.44,4.82,100
09/06/2006,159.3,4.21,16.53,15.86,371.93,29.44,4.82,96
09/05/2006,160.61,4.15,16.6,15.94,374.47,29.45,4.82,100
09/04/2006,161.1,4.13,16.62,15.96,375.39,29.45,4.82,100
09/01/2006,160.61,4.16,16.57,15.9,373.06,29.41,4.85,98
08/31/2006,160.47,4.16,16.56,15.9,372.91,29.41,4.85,78
08/30/2006,159.49,4.2,16.53,15.86,371.42,29.41,4.85,100
08/29/2006,159.25,4.21,16.53,15.86,371.36,29.42,4.85,27
08/28/2006,159.41,4.2,16.54,15.87,371.73,29.42,4.85,88
08/25/2006,159.49,4.2,16.54,15.88,371.99,29.43,4.85,100
08/24/2006,159.69,4.19,16.55,15.89,372.44,29.43,4.85,87
08/23/2006,158.85,4.22,16.52,15.85,371.16,29.43,4.85,17
08/22/2006,159.03,4.21,16.54,15.87,371.82,29.44,4.85,100
08/21/2006,158.06,4.25,16.5,15.83,370.31,29.44,4.85,100
08/18/2006,157.04,4.29,16.46,15.79,368.7,29.45,4.85,100
08/17/2006,156.84,4.3,16.46,15.78,368.48,29.45,4.85,100
08/16/2006,155.88,4.34,16.42,15.74,366.99,29.45,4.85,100
08/15/2006,155.1,4.37,16.4,15.71,366,29.45,4.85,100
08/14/2006,154.33,4.4,16.37,15.68,364.79,29.46,4.85,100
08/11/2006,155.06,4.37,16.4,15.72,366.16,29.47,4.85,84
08/10/2006,155.76,4.34,16.44,15.75,367.46,29.47,4.85,100
08/09/2006,155.59,4.34,16.43,15.75,367.3,29.47,4.85,100
08/08/2006,156.24,4.31,16.47,15.79,368.75,29.47,4.85,100
08/07/2006,156.28,4.31,16.48,15.8,368.95,29.48,4.85,100
08/04/2006,156.45,4.3,16.49,15.81,369.35,29.49,4.85,100
08/03/2006,154.52,4.38,16.41,15.72,366.16,29.49,4.85,100
08/02/2006,155.06,4.36,16.43,15.75,367.21,29.49,4.85,100
08/01/2006,154.92,4.36,16.43,15.75,367,29.48,4.86,88
07/31/2006,155.05,4.35,16.44,15.76,367.34,29.48,4.86,88
07/28/2006,155.37,4.34,16.46,15.77,368.01,29.49,4.86,88
07/27/2006,154.64,4.37,16.43,15.74,366.88,29.49,4.86,44
07/26/2006,153.73,4.4,16.3,15.61,363.47,29.49,4.86,100
07/25/2006,154.81,4.36,16.31,15.63,364.68,29.49,4.86,100
07/24/2006,154.66,4.36,16.31,15.62,364.55,29.5,4.86,100
07/21/2006,154.4,4.37,16.3,15.62,364.21,29.51,4.86,100
07/20/2006,153.54,4.41,16.26,15.58,362.84,29.51,4.86,26
07/19/2006,152.58,4.45,16.22,15.53,361.25,29.51,4.86,42
07/18/2006,152.82,4.43,16.24,15.55,362.03,29.51,4.86,100
07/17/2006,152.99,4.43,16.26,15.57,362.45,29.52,4.86,100
07/14/2006,153.25,4.42,16.27,15.58,363.01,29.52,4.86,100
07/13/2006,152.29,4.45,16.23,15.54,361.43,29.53,4.86,100
07/12/2006,151.48,4.49,16.2,15.5,360.14,29.53,4.86,100
07/11/2006,152.06,4.46,16.23,15.54,361.5,29.53,4.86,100
07/10/2006,151.9,4.47,16.23,15.54,361.34,29.54,4.86,100
07/07/2006,152.02,4.46,16.24,15.55,361.68,29.54,4.86,96
07/06/2006,151.15,4.5,16.2,15.51,360.24,29.55,4.86,100
07/05/2006,150.81,4.51,16.19,15.49,359.74,29.55,4.86,76
07/04/2006,151.92,4.46,16.25,15.56,362.06,29.55,4.86,100
07/03/2006,151.62,4.48,16.23,15.54,361.28,29.55,4.86,100
06/30/2006,151.51,4.48,16.23,15.54,361.2,29.56,4.86,100
06/29/2006,151.62,4.47,16.24,15.55,361.5,29.56,4.86,100
06/28/2006,151,4.5,16.13,15.44,358.79,29.56,4.86,100
06/27/2006,150.89,4.5,16.14,15.44,358.93,29.56,4.86,18
06/26/2006,150.7,4.51,16.14,15.44,358.72,29.57,4.86,100
06/23/2006,150.84,4.5,16.15,15.45,359.08,29.57,4.86,100
06/22/2006,151.83,4.46,16.19,15.5,360.95,29.58,4.86,88
06/21/2006,152.25,4.44,16.22,15.53,361.81,29.58,4.86,100
06/20/2006,153.32,4.39,16.28,15.59,364.06,29.58,4.86,100
06/19/2006,153.33,4.39,16.28,15.6,364.18,29.59,4.86,100
06/16/2006,153.76,4.37,16.3,15.62,365.06,29.59,4.86,88
06/15/2006,153.57,4.38,16.3,15.61,364.85,29.6,4.86,100
06/14/2006,154.62,4.34,16.35,15.67,366.79,29.6,4.86,100
06/13/2006,154.63,4.33,16.36,15.68,367.17,29.6,4.86,100
06/12/2006,153.93,4.36,16.33,15.65,366.07,29.6,4.86,100
06/09/2006,153.67,4.37,16.32,15.64,365.73,29.61,4.86,100
06/08/2006,152.37,4.43,16.27,15.58,363.56,29.62,4.86,100
06/07/2006,151.89,4.45,16.25,15.56,362.82,29.62,4.86,88
06/06/2006,152.11,4.43,16.27,15.58,363.57,29.62,4.86,100
06/05/2006,153.5,4.38,16.34,15.65,366.16,29.62,4.86,100
06/02/2006,153.41,4.38,16.34,15.65,366.1,29.63,4.86,100
06/01/2006,151.65,4.45,16.26,15.57,363.3,29.67,4.88,100
05/31/2006,152.46,4.41,16.3,15.61,364.84,29.67,4.88,33
05/30/2006,153.08,4.38,16.34,15.65,366.28,29.67,4.88,43
05/29/2006,153.9,4.35,16.38,15.69,367.86,29.67,4.88,74
05/26/2006,154.54,4.32,16.41,15.73,369.12,29.68,4.88,100
05/25/2006,154.44,4.33,16.41,15.73,369.05,29.68,4.88,91
05/24/2006,154.4,4.33,16.41,15.73,369.11,29.69,4.88,91
05/23/2006,153.35,4.37,16.37,15.69,367.63,29.69,4.88,100
05/22/2006,153.23,4.37,16.37,15.69,367.53,29.69,4.88,100
05/19/2006,151.74,4.43,16.31,15.62,364.98,29.7,4.88,100
05/18/2006,150.92,4.47,16.27,15.58,363.62,29.7,4.88,100
05/17/2006,150.01,4.51,16.24,15.54,362.14,29.71,4.88,100
05/16/2006,151.75,4.43,16.33,15.63,365.63,29.71,4.88,100
05/15/2006,150.51,4.48,16.27,15.58,363.52,29.71,4.88,100
05/12/2006,150.87,4.46,16.29,15.59,364.09,29.72,4.88,0
05/11/2006,151.13,4.46,16.31,15.62,365,29.72,4.88,0
05/10/2006,152.34,4.39,16.36,15.67,366.5,29.73,4.88,0
05/09/2006,151.94,4.41,16.36,15.67,366.62,29.73,4.88,0
05/08/2006,152.51,4.4,16.4,15.71,368.23,29.73,4.88,0
05/05/2006,152.26,4.4,16.37,15.68,367.04,29.74,4.88,0
05/04/2006,152.24,4.4,16.39,15.7,367.84,29.74,4.88,0
05/03/2006,152.89,4.37,16.42,15.73,368.88,29.74,4.88,0
05/02/2006,152.96,4.41,16.06,15.38,351.82,28.89,5.07,0
04/28/2006,152.95,4.4,16.06,15.38,351.75,28.9,5.07,0
04/27/2006,152.15,4.44,16.02,15.34,350.58,28.91,5.07,0
04/26/2006,152.35,4.43,16.04,15.36,351.27,28.91,5.07,0
04/25/2006,152.19,4.43,15.99,15.31,350.19,28.91,5.07,0
04/24/2006,153.09,4.4,16.03,15.36,351.93,28.92,5.07,0
04/21/2006,153.35,4.39,16.05,15.38,352.65,28.92,5.07,0
04/20/2006,152.95,4.39,16.03,15.35,351.59,28.93,5.07,0
04/19/2006,153.11,4.4,15.96,15.29,350.45,28.93,5.07,0
04/18/2006,152.66,4.41,15.95,15.27,349.56,28.93,5.07,0
04/13/2006,153.05,4.4,15.98,15.31,350.95,28.95,5.07,0
04/12/2006,154.88,4.31,16.04,15.38,353.04,28.95,5.07,0
04/11/2006,154.42,4.33,16.02,15.36,352.24,28.95,5.07,0
04/10/2006,153.33,4.37,15.99,15.32,351.13,28.95,5.07,0
04/07/2006,152.91,4.4,15.99,15.32,351.18,28.96,5.07,0
04/06/2006,154.68,4.31,16.06,15.4,353.7,28.97,5.07,0
04/05/2006,155.37,4.29,16.1,15.44,355.23,28.97,5.07,0
04/04/2006,156.5,4.24,16.16,15.5,357.43,28.97,5.07,0
04/03/2006,156.85,4.23,16.2,15.54,359.19,28.99,5.07,0
03/31/2006,157.95,4.18,16.24,15.59,360.61,29,5.07,0
03/30/2006,158.09,4.17,16.25,15.6,360.98,29,5.07,0
03/29/2006,158.77,4.14,16.28,15.63,362,29,5.07,0
03/28/2006,159.75,4.1,16.33,15.69,364.04,29.01,5.07,0
03/27/2006,161.48,4.03,16.4,15.77,366.77,29.01,5.07,0
03/24/2006,160.82,4.06,16.38,15.74,365.91,29.02,5.07,0
03/23/2006,161.5,4.03,16.41,15.78,367.21,29.02,5.07,0
03/22/2006,161.75,4.01,16.38,15.75,366.52,29.02,5.07,0
03/21/2006,160.67,4.06,16.35,15.72,365.28,29.03,5.07,0
03/20/2006,160.65,4.05,16.35,15.71,364.96,29.03,5.07,0
03/17/2006,160.41,4.08,16.37,15.73,366.14,29.04,5.07,0
03/16/2006,160.46,4.06,16.35,15.71,365.05,29.04,5.07,0
03/15/2006,160.51,4.06,16.36,15.72,365.54,29.04,5.07,0
03/14/2006,160,4.07,16.34,15.7,364.4,29.05,5.07,0
03/13/2006,159.6,4.09,16.33,15.69,364.32,29.05,5.07,0
03/10/2006,159.73,4.09,16.36,15.71,365.32,29.06,5.07,0
03/09/2006,160.82,4.04,16.39,15.76,366.66,29.06,5.07,0
03/08/2006,161.82,4.01,16.45,15.82,369.21,29.06,5.07,0
03/07/2006,163.07,3.95,16.5,15.87,370.76,29.06,5.07,0
03/06/2006,163.29,3.95,16.52,15.89,371.39,29.07,5.07,0
03/03/2006,163.15,3.95,16.52,15.89,371.34,29.08,5.07,0
03/02/2006,163.48,3.94,16.54,15.91,372.41,29.08,5.07,0
03/01/2006,164.49,3.9,16.49,15.87,370.24,28.97,5.12,0
02/28/2006,164.46,3.89,16.5,15.88,370.38,28.97,5.12,0
02/27/2006,164.03,3.91,16.48,15.86,369.84,28.98,5.12,0
02/24/2006,164.49,3.89,16.51,15.89,370.78,28.98,5.12,0
02/23/2006,165.05,3.87,16.53,15.92,371.96,28.99,5.12,0
02/22/2006,165.39,3.85,16.54,15.93,371.98,28.99,5.12,0
02/21/2006,164.59,3.89,16.53,15.91,371.66,28.99,5.12,0
02/20/2006,164.89,3.87,16.54,15.92,372.05,29,5.12,0
02/17/2006,164.04,3.91,16.51,15.89,370.87,29,5.12,0
02/16/2006,163.16,3.94,16.48,15.86,369.57,29.01,5.12,0
02/15/2006,163.97,3.9,16.51,15.89,370.6,29.01,5.12,0
02/14/2006,163.62,3.92,16.52,15.89,371.03,29.01,5.12,0
02/13/2006,163.87,3.91,16.52,15.9,371.08,29.01,5.12,0
02/10/2006,165.21,3.85,16.58,15.96,373.17,29.02,5.12,0
02/09/2006,163.72,3.91,16.52,15.9,371.05,29.03,5.12,0
02/08/2006,163.64,3.91,16.52,15.9,371.16,29.03,5.12,0
02/07/2006,164.17,3.89,16.56,15.94,372.5,29.03,5.12,0
02/06/2006,164.57,3.87,16.57,15.96,373.02,29.03,5.12,0
02/03/2006,163.56,3.92,16.54,15.92,371.86,29.04,5.12,0
02/02/2006,163.27,3.93,16.54,15.91,371.49,29.04,5.12,0
02/01/2006,163.85,3.91,16.51,15.89,369.48,28.86,5.14,0
01/31/2006,163.81,3.9,16.5,15.88,368.84,28.86,5.14,0
01/30/2006,163.54,3.91,16.5,15.88,368.52,28.86,5.14,0
01/27/2006,163.9,3.89,16.51,15.89,369.07,28.87,5.14,0
01/26/2006,164.35,3.88,16.46,15.85,368.61,28.87,5.14,0
01/25/2006,165.99,3.82,16.51,15.9,370.79,28.87,5.14,0
01/24/2006,166.74,3.79,16.55,15.95,372.23,28.88,5.14,0
01/23/2006,166.75,3.79,16.56,15.96,372.71,28.88,5.14,0
01/20/2006,167.65,3.75,16.59,15.99,373.94,28.89,5.14,0
01/19/2006,168.09,3.74,16.62,16.02,374.89,28.89,5.14,0
01/18/2006,169.74,3.67,16.68,16.09,377.36,28.89,5.14,0
01/17/2006,169.78,3.67,16.69,16.1,377.53,28.9,5.14,0
01/16/2006,169.68,3.67,16.68,16.09,377.33,28.9,5.14,0
01/13/2006,170,3.65,16.69,16.1,377.64,28.91,5.14,0
01/12/2006,169.88,3.65,16.69,16.1,377.43,28.91,5.14,0
01/11/2006,169.5,3.67,16.69,16.1,377.41,28.91,5.14,0
01/10/2006,169.56,3.67,16.69,16.1,377.73,28.92,5.14,0
01/09/2006,169.76,3.66,16.7,16.11,377.87,28.92,5.14,0
01/06/2006,168.74,3.7,16.66,16.07,376.47,28.93,5.14,0
01/05/2006,168.55,3.7,16.65,16.06,376.03,28.93,5.14,0
01/04/2006,167.88,3.73,16.63,16.04,375.35,28.93,5.14,0
01/03/2006,167.01,3.76,16.61,16.01,374.29,28.93,5.14,0
01/02/2006,167.24,3.74,16.51,15.92,368.41,28.56,5.17,0
12/30/2005,168.21,3.7,16.56,15.96,370.03,28.57,5.17,0
12/29/2005,167.69,3.72,16.45,15.86,367.36,28.57,5.17,0
12/28/2005,167.58,3.72,16.44,15.85,366.98,28.57,5.17,0
12/27/2005,166.69,3.76,16.42,15.83,366.36,28.58,5.17,0
12/23/2005,166.38,3.77,16.42,15.82,366,28.59,5.17,0
12/22/2005,165.86,3.78,16.39,15.79,364.97,28.59,5.17,0
12/21/2005,165.75,3.79,16.4,15.8,365.44,28.59,5.17,0
12/20/2005,166.06,3.78,16.43,15.83,366.33,28.6,5.17,0
12/19/2005,166.17,3.77,16.43,15.84,366.53,28.6,5.17,0
12/16/2005,165.95,3.77,16.42,15.82,365.86,28.61,5.17,0
12/15/2005,165.22,3.81,16.4,15.8,365.31,28.61,5.17,0
12/14/2005,165.08,3.81,16.4,15.8,365.31,28.61,5.17,0
12/13/2005,164.12,3.84,16.37,15.76,363.79,28.61,5.17,0
12/12/2005,163.57,3.87,16.35,15.74,363.25,28.62,5.17,0
12/09/2005,163.39,3.88,16.36,15.75,363.69,28.63,5.17,0
12/08/2005,164.03,3.85,16.38,15.77,364.32,28.63,5.17,0
12/07/2005,163.98,3.85,16.38,15.77,364.16,28.63,5.17,0
12/06/2005,163.46,3.87,16.37,15.76,363.63,28.63,5.17,0
12/05/2005,163.01,3.88,16.35,15.74,363.05,28.64,5.17,0
12/02/2005,162.93,3.89,16.36,15.74,363.16,28.64,5.17,0
12/01/2005,163.6,3.86,16.33,15.83,367.33,28.82,5.15,0
11/30/2005,162.14,3.92,16.28,15.77,365.52,28.82,5.15,0
11/29/2005,162.93,3.89,16.33,15.83,367.6,28.83,5.15,0
11/28/2005,162.67,3.89,16.31,15.81,366.78,28.83,5.15,0
11/25/2005,162.96,3.89,16.34,15.83,367.71,28.84,5.15,0
11/24/2005,162.86,3.88,16.32,15.82,367.04,28.84,5.15,0
11/23/2005,161.79,3.92,16.29,15.78,365.65,28.84,5.15,0
11/22/2005,161.22,3.95,16.27,15.76,365.12,28.85,5.15,0
11/21/2005,160.42,3.97,16.24,15.73,363.85,28.85,5.15,0
11/18/2005,160.5,3.99,16.27,15.75,365.07,28.86,5.15,0
11/17/2005,161.54,3.94,16.3,15.79,366.34,28.86,5.15,0
11/16/2005,161.55,3.92,16.29,15.78,365.35,28.86,5.15,0
11/15/2005,159.93,3.99,16.25,15.73,363.97,28.86,5.15,0
11/14/2005,160.84,3.96,16.29,15.78,365.55,28.87,5.15,0
11/11/2005,160.64,3.96,16.28,15.77,365.23,28.88,5.15,0
11/10/2005,160.11,3.98,16.26,15.75,364.53,28.88,5.15,0
11/09/2005,160.68,3.96,16.3,15.78,365.88,28.88,5.15,0
11/08/2005,161.16,3.93,16.31,15.8,365.96,28.88,5.15,0
11/07/2005,160.57,3.96,16.3,15.78,365.68,28.89,5.15,0
11/04/2005,160.85,3.95,16.31,15.8,366.09,28.9,5.15,0
11/03/2005,161.03,3.94,16.32,15.81,366.54,28.9,5.15,0
11/02/2005,161.01,3.95,16.34,15.82,367.21,28.9,5.15,0
11/01/2005,162.15,3.89,16.35,15.83,366.92,28.81,5.2,0
10/31/2005,161.85,3.9,16.33,15.82,366.37,28.81,5.2,0
10/28/2005,161.9,3.9,16.34,15.82,366.61,28.82,5.2,0
10/27/2005,161.85,3.9,16.34,15.83,366.75,28.83,5.2,0
10/26/2005,162.17,3.89,16.31,15.79,366.38,28.83,5.2,0
10/25/2005,163.86,3.82,16.38,15.88,369.2,28.83,5.2,0
10/24/2005,165.51,3.75,16.45,15.95,371.65,28.83,5.2,0
10/21/2005,165.17,3.76,16.43,15.93,370.8,28.84,5.2,0
10/20/2005,163.23,3.84,16.37,15.86,368.48,28.84,5.2,0
10/19/2005,164.21,3.8,16.34,15.83,368.57,28.85,5.2,0
10/18/2005,163.46,3.82,16.31,15.81,367.45,28.85,5.2,0
10/17/2005,163.82,3.81,16.34,15.83,368.43,28.85,5.2,0
10/14/2005,163.86,3.81,16.34,15.83,368.48,28.86,5.2,0
10/13/2005,163.93,3.81,16.35,15.85,369.11,28.86,5.2,0
10/12/2005,165.56,3.74,16.42,15.92,371.5,28.87,5.2,0
10/11/2005,166.34,3.71,16.46,15.96,373.14,28.87,5.2,0
10/10/2005,166.58,3.7,16.46,15.97,373.24,28.87,5.2,0
10/07/2005,166.05,3.72,16.45,15.96,372.77,28.88,5.2,0
10/06/2005,166.2,3.72,16.46,15.97,373.32,28.88,5.2,0
10/05/2005,166.54,3.7,16.48,15.99,373.89,28.89,5.2,0
10/04/2005,166.03,3.72,16.46,15.97,373,28.89,5.2,0
10/03/2005,165.95,3.72,16.47,15.97,373.46,28.89,5.2,0
09/30/2005,167.06,3.68,16.51,16.02,374.95,28.9,5.2,0
09/29/2005,166.85,3.69,16.52,16.02,375.3,28.9,5.2,0
09/28/2005,166.37,3.7,16.49,15.99,373.96,28.9,5.2,0
09/27/2005,166.35,3.7,16.5,16,374.1,28.91,5.2,0
09/26/2005,166.56,3.7,16.52,16.03,375.28,28.91,5.2,0
09/23/2005,168.31,3.63,16.59,16.1,377.93,28.92,5.2,0
09/22/2005,168.7,3.62,16.61,16.12,378.78,28.92,5.2,0
09/21/2005,168.5,3.62,16.59,16.11,377.88,28.92,5.2,0
09/20/2005,167.04,3.67,16.55,16.06,376.21,28.93,5.2,0
09/19/2005,165.75,3.72,16.51,16.01,374.52,28.93,5.2,0
09/16/2005,165.25,3.74,16.49,15.99,373.81,28.94,5.2,0
09/15/2005,165.88,3.72,16.52,16.02,374.93,28.94,5.2,0
09/14/2005,166.47,3.69,16.54,16.04,375.82,28.94,5.2,0
09/13/2005,165.39,3.73,16.5,16,374.01,28.95,5.2,0
09/12/2005,166.02,3.72,16.55,16.05,376.31,28.95,5.2,0
09/09/2005,167.58,3.64,16.59,16.1,377.67,28.96,5.2,0
09/08/2005,166.99,3.67,16.57,16.08,377,28.96,5.2,0
09/07/2005,166.79,3.68,16.57,16.08,377,28.96,5.2,0
09/06/2005,166.78,3.67,16.58,16.09,377.28,28.96,5.2,0
09/05/2005,167.25,3.66,16.6,16.11,378.21,28.97,5.2,0
09/02/2005,166.76,3.67,16.59,16.09,377.55,28.98,5.2,0
09/01/2005,166.39,3.68,16.56,16.07,376.38,28.96,5.2,0
08/31/2005,165.66,3.71,16.54,16.05,375.69,28.97,5.2,0
08/30/2005,164.57,3.75,16.51,16.01,374.23,28.97,5.2,0
08/29/2005,164.96,3.74,16.53,16.03,375.2,28.97,5.2,0
08/26/2005,164.94,3.74,16.53,16.03,375.05,28.98,5.2,0
08/25/2005,164.81,3.74,16.53,16.03,375.09,28.98,5.2,0
08/24/2005,164.31,3.76,16.51,16.01,374.31,28.98,5.2,0
08/23/2005,163.58,3.79,16.5,15.99,373.78,28.99,5.2,0
08/22/2005,162.98,3.81,16.48,15.97,372.98,28.99,5.2,0
08/19/2005,163.35,3.8,16.5,15.99,373.75,29,5.2,0
08/18/2005,162.93,3.81,16.48,15.97,373.07,29,5.2,0
08/17/2005,162.4,3.83,16.46,15.95,371.98,29,5.2,0
08/16/2005,161.82,3.84,16.44,15.93,371.22,29.01,5.2,0
08/15/2005,161.45,3.86,16.44,15.92,371.23,29.01,5.2,0
08/12/2005,160.75,3.89,16.41,15.9,370.29,29.02,5.2,0
08/11/2005,160.12,3.91,16.38,15.86,368.95,29.02,5.2,0
08/10/2005,160.24,3.91,16.4,15.88,369.58,29.02,5.2,0
08/09/2005,159.56,3.93,16.37,15.85,368.53,29.03,5.2,0
08/08/2005,159.15,3.95,16.37,15.85,368.38,29.03,5.2,0
08/05/2005,159.18,3.96,16.38,15.86,369.01,29.04,5.2,0
08/04/2005,160.13,3.91,16.41,15.89,369.98,29.04,5.2,0
08/03/2005,159.59,3.93,16.39,15.87,369.09,29.04,5.2,0
08/02/2005,159.76,3.93,16.42,15.9,370.23,29.04,5.2,0
08/01/2005,160.53,3.89,16.45,15.93,371.28,29.05,5.2,0
07/29/2005,161.87,3.84,16.51,15.99,373.63,29.06,5.2,0
07/28/2005,161.57,3.85,16.5,15.98,373.11,29.06,5.2,0
07/27/2005,161.88,3.84,16.51,16,373.87,29.06,5.2,0
07/26/2005,161.35,3.86,16.4,15.89,371.16,29.06,5.2,0
07/25/2005,161.36,3.85,16.4,15.89,370.94,29.07,5.2,0
07/22/2005,160.88,3.86,16.37,15.86,369.98,29.08,5.2,0
07/21/2005,159.94,3.91,16.35,15.84,369.32,29.08,5.2,0
07/20/2005,160.26,3.89,16.37,15.85,369.72,29.08,5.2,0
07/19/2005,160.53,3.88,16.38,15.87,370.18,29.08,5.2,0
07/18/2005,160.24,3.89,16.38,15.86,370.01,29.09,5.2,0
07/15/2005,159.16,3.94,16.34,15.82,368.65,29.09,5.2,0
07/14/2005,159.27,3.94,16.35,15.83,369.23,29.1,5.2,0
07/13/2005,160.28,3.89,16.39,15.88,370.58,29.1,5.2,0
07/12/2005,160.89,3.86,16.42,15.91,371.78,29.1,5.2,0
07/11/2005,161.49,3.85,16.46,15.95,373.42,29.11,5.2,0
07/08/2005,162.3,3.8,16.48,15.98,373.98,29.11,5.2,0
07/07/2005,161.65,3.83,16.47,15.96,373.39,29.12,5.2,0
07/06/2005,161.37,3.84,16.46,15.95,373.15,29.12,5.2,0
07/05/2005,161.27,3.84,16.46,15.95,373.03,29.12,5.2,0
07/04/2005,162.33,3.8,16.51,16,374.87,29.12,5.2,0
07/01/2005,163.16,3.77,16.54,16.04,376.14,29.12,5.2,0
06/30/2005,162.59,3.79,16.53,16.02,375.53,29.12,5.2,0
06/29/2005,162.84,3.77,16.52,16.02,375.03,29.12,5.2,0
06/28/2005,162.77,3.79,16.49,15.98,375.12,29.13,5.2,0
06/27/2005,164.12,3.73,16.53,16.04,376.72,29.13,5.2,0
06/24/2005,163.61,3.75,16.52,16.02,376.25,29.14,5.2,0
06/23/2005,162.99,3.77,16.5,16,375.35,29.14,5.2,0
06/22/2005,163.35,3.76,16.52,16.02,376.04,29.14,5.2,0
06/21/2005,161.28,3.83,16.43,15.92,372.53,29.14,5.2,0
06/20/2005,158.99,3.93,16.36,15.84,369.81,29.15,5.2,0
06/17/2005,159.38,3.91,16.38,15.86,370.69,29.16,5.2,0
06/16/2005,157.85,3.96,16.29,15.77,367.12,29.16,5.2,0
06/15/2005,159.19,3.93,16.39,15.87,371.07,29.16,5.2,0
06/14/2005,161.34,3.83,16.47,15.96,373.87,29.16,5.2,0
06/13/2005,162.27,3.8,16.52,16.01,376.12,29.17,5.2,0
06/10/2005,163.24,3.76,16.56,16.06,377.48,29.17,5.2,0
06/09/2005,163.33,3.75,16.57,16.06,377.7,29.18,5.2,0
06/08/2005,163.7,3.74,16.58,16.08,378.26,29.18,5.2,0
06/07/2005,162.69,3.77,16.54,16.04,376.68,29.18,5.2,0
06/06/2005,160.81,3.84,16.47,15.96,373.81,29.19,5.2,0
06/03/2005,161.38,3.81,16.49,15.98,374.44,29.19,5.2,0
06/02/2005,159.63,3.89,16.43,15.91,372.22,29.2,5.2,0
06/01/2005,158.77,3.92,16.16,15.65,366.16,29.19,5.2,0
05/31/2005,158.46,3.93,16.38,15.86,370.17,29.19,5.2,0
05/30/2005,156.9,3.99,16.33,15.8,367.98,29.2,5.2,0
05/27/2005,157.57,3.97,16.37,15.85,369.9,29.2,5.2,0
05/26/2005,158.32,3.94,16.4,15.88,371.05,29.21,5.2,0
05/25/2005,159.26,3.9,16.44,15.93,372.63,29.21,5.2,0
05/24/2005,159.53,3.89,16.46,15.95,373.32,29.21,5.2,0
05/23/2005,158.5,3.92,16.41,15.89,371.32,29.21,5.2,0
05/20/2005,158.03,3.94,16.41,15.88,371.01,29.22,5.2,0
05/19/2005,158.91,3.91,16.44,15.93,372.49,29.23,5.2,0
05/18/2005,158.73,3.91,16.43,15.91,371.81,29.23,5.2,0
05/17/2005,157.5,3.96,16.4,15.87,370.53,29.23,5.2,0
05/16/2005,157.98,3.94,16.42,15.89,371.21,29.23,5.2,0
05/13/2005,158.05,3.94,16.43,15.91,371.69,29.24,5.2,0
05/12/2005,157.19,3.97,16.4,15.87,370.4,29.24,5.2,0
05/11/2005,157.08,3.97,16.39,15.87,370.29,29.25,5.2,0
05/10/2005,156.12,4.01,16.36,15.83,368.71,29.25,5.2,0
05/09/2005,154.42,4.08,16.29,15.75,366.25,29.25,5.2,0
05/06/2005,154.16,4.1,16.3,15.76,366.57,29.26,5.2,0
05/05/2005,154.49,4.08,16.3,15.77,366.74,29.26,5.2,0
05/04/2005,154.67,4.07,16.32,15.79,367.62,29.27,5.2,0
05/03/2005,155.43,4.03,16.35,15.82,368.58,29.27,5.2,0
05/02/2005,155.05,4.05,16.29,15.76,366.33,29.23,5.24,0
04/29/2005,154.36,4.09,16.28,15.75,365.97,29.23,5.24,0
04/28/2005,154.86,4.06,16.29,15.76,366.23,29.24,5.24,0
04/27/2005,154.8,4.05,16.28,15.75,365.83,29.24,5.24,0
04/26/2005,154.15,4.08,16.22,15.68,364.28,29.24,5.24,0
04/25/2005,153.55,4.11,16.19,15.66,363.5,29.25,5.24,0
04/22/2005,153.12,4.12,16.17,15.64,362.6,29.25,5.24,0
04/21/2005,152.59,4.15,16.17,15.63,362.48,29.26,5.24,0
04/20/2005,152.98,4.13,16.18,15.64,362.92,29.26,5.24,0
04/19/2005,152.84,4.13,16.08,15.55,360.06,29.26,5.24,0
04/18/2005,152.59,4.15,16.09,15.55,360.31,29.26,5.24,0
04/15/2005,152.04,4.17,16.06,15.53,359.31,29.27,5.24,0
04/14/2005,151.65,4.19,16.05,15.51,358.83,29.28,5.24,0
04/13/2005,151.78,4.18,16.06,15.52,359.08,29.28,5.24,0
04/12/2005,151.23,4.2,16.04,15.5,358.51,29.28,5.24,0
04/11/2005,150.91,4.21,16.03,15.49,358.05,29.28,5.24,0
04/08/2005,150.42,4.23,16.01,15.47,357.31,29.29,5.24,0
04/07/2005,151.14,4.19,16.04,15.5,357.97,29.3,5.24,0
04/06/2005,151.03,4.2,16.05,15.51,358.56,29.3,5.24,0
04/05/2005,151.57,4.17,16.08,15.54,359.56,29.3,5.24,0
04/04/2005,151.41,4.18,16.08,15.54,359.61,29.3,5.24,0
04/01/2005,151.15,4.19,16.03,15.5,357.74,29.23,5.25,0
03/31/2005,150.85,4.2,16.02,15.48,357.24,29.23,5.25,0
03/30/2005,149.85,4.25,15.98,15.44,355.93,29.23,5.25,0
03/29/2005,149.46,4.26,15.97,15.43,355.23,29.24,5.25,0
03/24/2005,149.64,4.25,15.99,15.44,355.84,29.25,5.25,0
03/23/2005,149.21,4.27,15.97,15.43,355.43,29.25,5.25,0
03/22/2005,149.81,4.23,15.97,15.43,355.77,29.26,5.25,0
03/21/2005,148.89,4.28,15.94,15.39,354.41,29.26,5.25,0
03/18/2005,148.83,4.28,15.95,15.4,354.94,29.27,5.25,0
03/17/2005,149.7,4.24,15.99,15.44,356.23,29.27,5.25,0
03/16/2005,148.98,4.27,15.95,15.4,354.56,29.27,5.25,0
03/15/2005,148.34,4.29,15.93,15.38,353.84,29.27,5.25,0
03/14/2005,146.98,4.35,15.87,15.32,351.47,29.28,5.25,0
03/11/2005,147.15,4.35,15.89,15.34,352.47,29.29,5.25,0
03/10/2005,147.62,4.32,15.9,15.35,352.76,29.29,5.25,0
03/09/2005,147.73,4.33,15.93,15.38,354.2,29.29,5.25,0
03/08/2005,149.22,4.26,16.01,15.47,356.99,29.29,5.25,0
03/07/2005,149.92,4.22,16.04,15.5,357.85,29.3,5.25,0
03/04/2005,148.64,4.27,15.96,15.42,354.89,29.31,5.25,0
03/03/2005,147.59,4.32,15.93,15.38,353.9,29.31,5.25,0
03/02/2005,147.52,4.34,15.95,15.4,354.74,29.31,5.25,0
03/01/2005,148.83,4.27,15.76,15.23,340.65,28.28,5.32,0
02/28/2005,149.5,4.24,15.8,15.27,341.95,28.28,5.32,0
02/25/2005,148.94,4.26,15.77,15.24,340.98,28.29,5.32,0
02/24/2005,149.21,4.24,15.78,15.25,341.06,28.29,5.32,0
02/23/2005,150.01,4.21,15.82,15.29,342.59,28.3,5.32,0
02/22/2005,149.77,4.22,15.83,15.3,343,28.3,5.32,0
02/21/2005,150.18,4.2,15.85,15.32,343.7,28.3,5.32,0
02/18/2005,150.56,4.19,15.88,15.35,344.87,28.31,5.32,0
02/17/2005,152.73,4.1,15.97,15.45,348.03,28.31,5.32,0
02/16/2005,154.34,4.02,16.03,15.52,350.03,28.31,5.32,0
02/15/2005,154.45,4.02,16.05,15.54,350.8,28.32,5.32,0
02/14/2005,154.62,4.01,16.06,15.55,351.26,28.32,5.32,0
02/11/2005,155.35,3.98,16.09,15.59,352.58,28.33,5.32,0
02/10/2005,156.7,3.92,16.15,15.65,354.57,28.33,5.32,0
02/09/2005,156.57,3.93,16.15,15.65,354.59,28.33,5.32,0
02/08/2005,155.41,3.97,16.11,15.6,352.87,28.34,5.32,0
02/07/2005,155.6,3.96,16.12,15.61,353.16,28.34,5.32,0
02/04/2005,154.27,4.01,16.05,15.55,350.8,28.35,5.32,0
02/03/2005,153.17,4.06,16.03,15.51,349.92,28.35,5.32,0
02/02/2005,152.9,4.07,16.02,15.5,349.5,28.35,5.32,0
02/01/2005,152.71,4.08,15.78,15.29,339.84,28,5.44,0
01/31/2005,151.94,4.12,15.76,15.26,338.83,28.01,5.44,0
01/28/2005,151.78,4.12,15.75,15.25,338.54,28.02,5.44,0
01/27/2005,151.09,4.15,15.73,15.23,337.77,28.02,5.44,0
01/26/2005,151.56,4.13,15.68,15.18,337.12,28.02,5.44,0
01/25/2005,152.26,4.09,15.71,15.21,338.03,28.02,5.44,0
01/24/2005,151.12,4.15,15.67,15.17,336.78,28.03,5.44,0
01/21/2005,150.6,4.17,15.66,15.16,336.27,28.03,5.44,0
01/20/2005,151.03,4.16,15.68,15.18,337.28,28.04,5.44,0
01/19/2005,152.32,4.09,15.74,15.24,339.03,28.04,5.44,0
01/18/2005,150.69,4.16,15.67,15.17,336.7,28.04,5.44,0
01/17/2005,150.68,4.16,15.67,15.17,336.65,28.05,5.44,0
01/14/2005,149.96,4.19,15.65,15.15,335.9,28.05,5.44,0
01/13/2005,149.18,4.22,15.61,15.1,334.23,28.06,5.44,0
01/12/2005,148.42,4.26,15.59,15.08,333.56,28.06,5.44,0
01/11/2005,148.64,4.25,15.61,15.1,334.41,28.06,5.44,0
01/10/2005,148.64,4.24,15.61,15.1,334.35,28.06,5.44,0
01/07/2005,148.66,4.24,15.61,15.1,334.3,28.07,5.44,0
01/06/2005,147.56,4.28,15.56,15.05,332.51,28.08,5.44,0
01/05/2005,146.69,4.33,15.54,15.02,331.71,28.08,5.44,0
01/04/2005,146.95,4.31,15.55,15.04,332.23,28.08,5.44,0
01/03/2005,146.5,4.33,15.49,14.97,328.55,27.88,5.49,0
12/31/2004,145.53,4.37,15.45,14.92,327.16,27.89,5.49,0
12/30/2004,145.72,4.36,15.46,14.93,327.46,27.89,5.49,0
12/29/2004,146.11,4.35,15.37,14.85,326.09,27.89,5.49,0
12/28/2004,146.05,4.35,15.38,14.86,326.34,27.89,5.49,0
12/27/2004,145.67,4.37,15.37,14.85,326,27.9,5.49,0
12/24/2004,148.16,4.25,15.48,14.96,329.76,27.9,5.49,0
12/23/2004,147.88,4.26,15.47,14.96,329.57,27.91,5.49,0
12/22/2004,147.66,4.27,15.46,14.95,329.38,27.91,5.49,0
12/21/2004,147.69,4.27,15.48,14.97,329.94,27.91,5.49,0
12/20/2004,148.26,4.24,15.5,14.99,330.65,27.92,5.49,0
12/17/2004,147.87,4.26,15.49,14.98,330.26,27.92,5.49,0
12/16/2004,148.67,4.22,15.53,15.02,331.58,27.93,5.49,0
12/15/2004,148.76,4.21,15.53,15.02,331.42,27.93,5.49,0
12/14/2004,147.43,4.27,15.48,14.97,329.7,27.93,5.49,0
12/13/2004,147.19,4.28,15.48,14.96,329.55,27.93,5.49,0
12/10/2004,147.01,4.28,15.46,14.95,329.05,27.94,5.49,0
12/09/2004,146.41,4.31,15.45,14.93,328.42,27.95,5.49,0
12/08/2004,144.87,4.39,15.38,14.86,326.28,27.95,5.49,0
12/07/2004,144.67,4.39,15.39,14.86,326.25,27.95,5.49,0
12/06/2004,144.3,4.41,15.37,14.84,325.7,27.95,5.49,0
12/03/2004,143.27,4.45,15.32,14.79,323.81,27.96,5.49,0
12/02/2004,142.99,4.47,15.33,14.79,324.2,27.96,5.49,0
12/01/2004,143.33,4.45,15.34,14.81,324.52,27.97,5.49,0
11/30/2004,142.76,4.48,15.32,14.79,323.82,27.97,5.49,0
11/29/2004,142.55,4.49,15.33,14.79,324.18,27.97,5.49,0
11/26/2004,143.13,4.46,15.34,14.81,324.63,27.98,5.49,0
11/25/2004,142.9,4.47,15.34,14.81,324.46,27.98,5.49,0
11/24/2004,142.6,4.48,15.33,14.8,324.17,27.98,5.49,0
11/23/2004,142.44,4.48,15.33,14.8,324.03,27.99,5.49,0
11/22/2004,142.27,4.49,15.33,14.79,323.91,27.99,5.49,0
11/19/2004,141.86,4.51,15.31,14.78,323.48,28,5.49,0
11/18/2004,141.31,4.55,15.3,14.76,323.26,28,5.49,0
11/17/2004,141.97,4.51,15.33,14.79,324.11,28,5.49,0
11/16/2004,142.26,4.49,15.35,14.82,324.71,28.01,5.49,0
11/15/2004,141.82,4.51,15.33,14.79,323.96,28.01,5.49,0
11/12/2004,141.03,4.55,15.3,14.76,322.95,28.02,5.49,0
11/11/2004,140.4,4.57,15.27,14.73,321.83,28.02,5.49,0
11/10/2004,140.07,4.59,15.26,14.72,321.44,28.02,5.49,0
11/09/2004,139.56,4.61,15.25,14.7,320.84,28.03,5.49,0
11/08/2004,139.06,4.64,15.23,14.68,320.23,28.03,5.49,0
11/05/2004,138.97,4.65,15.24,14.69,320.56,28.04,5.49,0
11/04/2004,139.51,4.61,15.25,14.71,320.97,28.04,5.49,0
11/03/2004,138.56,4.66,15.21,14.66,319.64,28.04,5.49,0
11/02/2004,138.66,4.65,15.23,14.68,320.21,28.04,5.49,0
11/01/2004,138.8,4.66,15.13,14.6,315.63,27.68,5.46,0
10/29/2004,138.68,4.66,15.12,14.6,315.51,27.68,5.46,0
10/28/2004,138.34,4.68,15.11,14.59,315.22,27.69,5.46,0
10/27/2004,139.37,4.62,15.16,14.64,316.67,27.69,5.46,0
10/26/2004,139.24,4.63,15.07,14.55,315.02,27.69,5.46,0
10/25/2004,139.44,4.62,15.08,14.56,315.43,27.7,5.46,0
10/22/2004,138.69,4.65,15.05,14.53,314.3,27.7,5.46,0
10/21/2004,138.76,4.65,15.06,14.54,314.6,27.71,5.46,0
10/20/2004,138.51,4.66,15.05,14.53,314.2,27.71,5.46,0
10/19/2004,137.85,4.69,14.95,14.43,311.95,27.71,5.46,0
10/18/2004,138.31,4.67,14.97,14.45,312.64,27.72,5.46,0
10/15/2004,138.6,4.65,14.99,14.48,313.38,27.72,5.46,0
10/14/2004,138.33,4.66,14.98,14.46,312.91,27.73,5.46,0
10/13/2004,137.92,4.68,14.97,14.44,312.34,27.73,5.46,0
10/12/2004,138.1,4.67,14.98,14.46,312.93,27.73,5.46,0
10/11/2004,137.25,4.72,14.95,14.42,311.65,27.73,5.46,0
10/08/2004,137.5,4.7,14.96,14.44,311.92,27.74,5.46,0
10/07/2004,136.7,4.74,14.93,14.4,311.03,27.75,5.46,0
10/06/2004,136.99,4.73,14.95,14.42,311.56,27.75,5.46,0
10/05/2004,136.58,4.74,14.93,14.41,311.08,27.75,5.46,0
10/04/2004,135.98,4.77,14.91,14.38,310.34,27.75,5.46,0
10/01/2004,136.05,4.77,14.92,14.39,310.73,27.76,5.46,0
09/30/2004,136.31,4.76,14.94,14.41,311.23,27.76,5.46,0
09/29/2004,136.8,4.73,14.97,14.44,312.2,27.77,5.46,0
09/28/2004,137.73,4.68,15.02,14.49,313.86,27.77,5.46,0
09/27/2004,137.72,4.68,15.02,14.5,313.86,27.77,5.46,0
09/24/2004,137.21,4.71,15,14.48,313.38,27.78,5.46,0
09/23/2004,137.87,4.67,15.03,14.51,314.23,27.78,5.46,0
09/22/2004,136.67,4.73,14.98,14.45,312.47,27.79,5.46,0
09/21/2004,136.14,4.75,14.96,14.44,311.92,27.79,5.46,0
09/20/2004,136.2,4.75,14.97,14.44,312.02,27.79,5.46,0
09/17/2004,135.82,4.77,14.96,14.43,311.72,27.8,5.46,0
09/16/2004,135.32,4.79,14.93,14.4,310.74,27.8,5.46,0
09/15/2004,135.32,4.79,14.94,14.41,311.03,27.81,5.46,0
09/14/2004,135.29,4.79,14.95,14.42,311.23,27.81,5.46,0
09/13/2004,134.92,4.81,14.93,14.4,310.65,27.81,5.46,0
09/10/2004,135.23,4.79,14.95,14.42,311.24,27.82,5.46,0
09/09/2004,134.67,4.82,14.93,14.4,310.57,27.82,5.46,0
09/08/2004,133.67,4.87,14.88,14.35,309.02,27.82,5.46,0
09/07/2004,133.59,4.87,14.89,14.35,309.1,27.83,5.46,0
09/06/2004,133.51,4.87,14.89,14.35,308.93,27.83,5.46,0
09/03/2004,133.6,4.88,14.91,14.37,309.71,27.84,5.46,0
09/02/2004,134.62,4.82,14.95,14.42,311.33,27.84,5.46,0
09/01/2004,135.15,4.79,14.98,14.45,312.17,27.84,5.47,0
08/31/2004,134.46,4.82,14.96,14.42,311.3,27.84,5.47,0
08/30/2004,134.82,4.8,14.97,14.44,311.8,27.85,5.47,0
08/27/2004,134.29,4.83,14.96,14.42,311.43,27.86,5.47,0
08/26/2004,134.32,4.82,14.96,14.42,311.31,27.86,5.47,0
08/25/2004,133.8,4.85,14.94,14.4,310.54,27.86,5.47,0
08/24/2004,133.36,4.87,14.93,14.39,310.26,27.86,5.47,0
08/23/2004,133.5,4.87,14.94,14.4,310.64,27.87,5.47,0
08/20/2004,133.95,4.84,14.97,14.43,311.59,27.87,5.47,0
08/19/2004,133.74,4.85,14.96,14.42,311.13,27.88,5.47,0
08/18/2004,134.19,4.83,14.98,14.45,312.02,27.88,5.47,0
08/17/2004,133.78,4.84,14.97,14.43,311.62,27.88,5.47,0
08/16/2004,134.03,4.83,14.99,14.45,312.33,27.89,5.47,0
08/13/2004,134.25,4.82,15,14.47,312.62,27.89,5.47,0
08/12/2004,133.77,4.84,14.98,14.44,311.97,27.9,5.47,0
08/11/2004,133.62,4.85,14.98,14.44,311.74,27.9,5.47,0
08/10/2004,134.09,4.82,15.01,14.47,312.87,27.9,5.47,0
08/09/2004,133.87,4.83,15.01,14.47,312.69,27.9,5.47,0
08/06/2004,133.82,4.83,14.99,14.46,312.16,27.91,5.47,0
08/05/2004,132.89,4.88,14.96,14.42,311,27.92,5.47,0
08/04/2004,132.22,4.92,14.93,14.39,310.15,27.92,5.47,0
08/03/2004,132.01,4.92,14.93,14.39,309.97,27.92,5.47,0
08/02/2004,132.02,4.92,14.94,14.4,310.34,27.93,5.47,0
07/30/2004,131.51,4.95,14.91,14.37,309.32,27.94,5.47,0
07/29/2004,130.7,4.99,14.88,14.33,308.04,27.94,5.47,0
07/28/2004,130.19,5.02,14.86,14.31,307.4,27.94,5.47,0
07/27/2004,130.92,4.97,14.84,14.29,307.61,27.95,5.47,0
07/26/2004,131.01,4.97,14.8,14.26,306.94,27.95,5.47,0
07/23/2004,131.15,4.96,14.8,14.26,306.92,27.96,5.47,0
07/22/2004,130.57,4.99,14.78,14.23,306.15,27.96,5.47,0
07/21/2004,130.26,5.01,14.77,14.22,305.87,27.96,5.47,0
07/20/2004,130.65,4.99,14.81,14.26,307.08,27.96,5.47,0
07/19/2004,130.88,4.97,14.82,14.27,307.34,27.97,5.47,0
07/16/2004,130.81,4.97,14.81,14.26,307.02,27.98,5.47,0
07/15/2004,130.34,5,14.8,14.25,306.56,27.98,5.47,0
07/14/2004,130.39,4.99,14.8,14.25,306.79,27.98,5.47,0
07/13/2004,130.13,5.01,14.8,14.25,306.8,27.98,5.47,0
07/12/2004,130.77,4.97,14.84,14.29,307.91,27.99,5.47,0
07/09/2004,130.55,4.98,14.83,14.28,307.69,27.99,5.47,0
07/08/2004,130.6,4.98,14.83,14.29,307.81,28,5.47,0
07/07/2004,130.29,4.99,14.82,14.27,307.36,28,5.47,0
07/06/2004,130.4,4.98,14.84,14.29,307.88,28,5.47,0
07/05/2004,130.31,4.99,14.84,14.29,307.81,28.01,5.47,0
07/02/2004,130.41,4.98,14.84,14.29,307.86,28.01,5.47,0
07/01/2004,129.4,5.03,14.81,14.25,306.65,28.03,5.46,0
06/30/2004,129.27,5.04,14.8,14.25,306.54,28.03,5.46,0
06/29/2004,128.47,5.08,14.67,14.12,303.31,28.03,5.46,0
06/28/2004,128.86,5.06,14.69,14.14,304.12,28.04,5.46,0
06/25/2004,129.2,5.04,14.72,14.17,304.85,28.05,5.46,0
06/24/2004,129.33,5.03,14.72,14.17,304.81,28.05,5.46,0
06/23/2004,128.53,5.08,14.69,14.13,303.85,28.05,5.46,0
06/22/2004,128.83,5.06,14.71,14.16,304.65,28.05,5.46,0
06/21/2004,129.03,5.04,14.72,14.17,304.87,28.06,5.46,0
06/18/2004,129.01,5.04,14.73,14.18,305.15,28.06,5.46,0
06/17/2004,128.34,5.08,14.7,14.14,304.02,28.07,5.46,0
06/16/2004,128.61,5.06,14.71,14.16,304.68,28.07,5.46,0
06/15/2004,128.18,5.08,14.69,14.14,303.72,28.07,5.46,0
06/14/2004,127.68,5.11,14.67,14.12,303.14,28.08,5.46,0
06/11/2004,127.57,5.12,14.68,14.12,303.22,28.08,5.46,0
06/10/2004,127.61,5.11,14.68,14.12,303.31,28.09,5.46,0
06/09/2004,127.76,5.11,14.7,14.14,303.93,28.09,5.46,0
06/08/2004,127.58,5.11,14.69,14.14,303.74,28.09,5.46,0
06/07/2004,127.34,5.12,14.68,14.12,303.32,28.09,5.46,0
06/04/2004,127.03,5.14,14.68,14.12,303.17,28.1,5.46,0
06/03/2004,126.95,5.14,14.67,14.11,302.97,28.11,5.46,0
06/02/2004,127.24,5.13,14.69,14.13,303.67,28.11,5.46,0
06/01/2004,127.28,5.12,14.63,14.08,301.36,27.97,5.48,0
05/31/2004,127.34,5.12,14.64,14.09,301.58,27.98,5.48,0
05/28/2004,128.2,5.07,14.68,14.14,303.16,27.98,5.48,0
05/27/2004,128.15,5.07,14.68,14.14,303.05,27.99,5.48,0
05/26/2004,127.75,5.09,14.66,14.12,302.38,27.99,5.48,0
05/25/2004,127.45,5.11,14.66,14.11,302.3,27.99,5.48,0
05/24/2004,126.89,5.14,14.63,14.09,301.35,27.99,5.48,0
05/21/2004,127.53,5.1,14.67,14.13,302.75,28,5.48,0
05/20/2004,126.9,5.13,14.64,14.09,301.63,28.01,5.48,0
05/19/2004,126.61,5.15,14.64,14.09,301.46,28.01,5.48,0
05/18/2004,127.57,5.09,14.69,14.15,303.35,28.01,5.48,0
05/17/2004,127.82,5.08,14.71,14.17,303.9,28.01,5.48,0
05/14/2004,127.24,5.1,14.67,14.13,302.56,28.02,5.48,0
05/13/2004,126.58,5.14,14.65,14.1,301.75,28.02,5.48,0
05/12/2004,127.06,5.12,14.68,14.14,302.98,28.03,5.48,0
05/11/2004,127.29,5.1,14.7,14.16,303.58,28.03,5.48,0
05/10/2004,127.54,5.09,14.72,14.17,304.08,28.03,5.48,0
05/07/2004,127.65,5.08,14.74,14.19,304.68,28.04,5.48,0
05/06/2004,128.36,5.04,14.78,14.23,306.09,28.04,5.48,0
05/05/2004,129.18,5,14.82,14.28,307.53,28.05,5.48,0
05/04/2004,129.17,4.99,14.83,14.29,307.74,28.05,5.48,0
05/03/2004,128.91,5.01,14.67,14.15,302.08,27.81,5.54,0
04/30/2004,128.64,5.03,14.66,14.14,301.58,27.82,5.54,0
04/29/2004,128.81,5.01,14.67,14.15,301.88,27.82,5.54,0
04/28/2004,128.85,5.02,14.68,14.16,302.46,27.82,5.54,0
04/27/2004,128.96,5,14.58,14.06,300.52,27.83,5.54,0
04/26/2004,128.73,5.01,14.57,14.05,300.03,27.83,5.54,0
04/23/2004,128.83,5.01,14.59,14.07,300.74,27.84,5.54,0
04/22/2004,129.02,5,14.59,14.08,300.88,27.84,5.54,0
04/21/2004,128.68,5.02,14.58,14.06,300.54,27.84,5.54,0
04/20/2004,128.91,5,14.61,14.09,301.28,27.85,5.54,0
04/19/2004,129.65,4.96,14.65,14.13,302.63,27.85,5.54,0
04/16/2004,129.58,4.96,14.64,14.12,302.31,27.86,5.54,0
04/15/2004,128.81,5,14.61,14.09,301.26,27.86,5.54,0
04/14/2004,128.35,5.03,14.59,14.07,300.82,27.86,5.54,0
04/13/2004,128.73,5.01,14.62,14.1,301.69,27.86,5.54,0
04/08/2004,129.52,4.96,14.67,14.15,303.33,27.88,5.54,0
04/07/2004,129.78,4.94,14.69,14.17,303.9,27.88,5.54,0
04/06/2004,129.41,4.96,14.68,14.16,303.53,27.88,5.54,0
04/05/2004,129.22,4.97,14.68,14.16,303.61,27.89,5.54,0
04/02/2004,130.24,4.92,14.74,14.23,305.7,27.89,5.54,0
04/01/2004,130.93,4.87,14.71,14.18,303.12,27.63,5.54,0
03/31/2004,130.78,4.87,14.7,14.17,302.81,27.64,5.54,0
03/30/2004,130.71,4.87,14.7,14.18,303.01,27.64,5.54,0
03/29/2004,130.75,4.87,14.72,14.19,303.44,27.64,5.54,0
03/26/2004,132.03,4.8,14.78,14.26,305.61,27.65,5.54,0
03/25/2004,132.21,4.79,14.79,14.28,306.06,27.65,5.54,0
03/24/2004,132.27,4.79,14.8,14.28,306.12,27.66,5.54,0
03/23/2004,131.9,4.81,14.79,14.27,305.99,27.66,5.54,0
03/22/2004,132.2,4.79,14.81,14.29,306.41,27.66,5.54,0
03/19/2004,132.01,4.79,14.8,14.28,306.14,27.67,5.54,0
03/18/2004,131.84,4.8,14.8,14.28,306.03,27.67,5.54,0
03/17/2004,132.1,4.79,14.81,14.29,306.5,27.68,5.54,0
03/16/2004,131.65,4.81,14.81,14.29,306.32,27.68,5.54,0
03/15/2004,131.86,4.8,14.82,14.3,306.84,27.68,5.54,0
03/12/2004,131.85,4.8,14.82,14.3,306.89,27.69,5.54,0
03/11/2004,131.95,4.79,14.83,14.31,307.08,27.69,5.54,0
03/10/2004,131.5,4.82,14.81,14.29,306.35,27.69,5.54,0
03/09/2004,131.54,4.81,14.82,14.3,306.52,27.7,5.54,0
03/08/2004,131.11,4.83,14.8,14.28,305.79,27.7,5.54,0
03/05/2004,129.88,4.89,14.73,14.21,303.52,27.71,5.54,0
03/04/2004,128.6,4.97,14.68,14.15,301.87,27.71,5.54,0
03/03/2004,128.66,4.96,14.69,14.16,302.2,27.71,5.54,0
03/02/2004,129.15,4.93,14.72,14.19,303.2,27.72,5.54,0
03/01/2004,129.37,4.92,14.74,14.21,303.66,27.72,5.54,0
02/27/2004,128.87,4.95,14.72,14.19,303,27.73,5.54,0
02/26/2004,128.51,4.96,14.7,14.17,302.29,27.73,5.54,0
02/25/2004,128.35,4.97,14.7,14.16,302.24,27.73,5.54,0
02/24/2004,128.27,4.97,14.71,14.17,302.47,27.74,5.54,0
02/23/2004,127.93,4.99,14.69,14.15,301.78,27.74,5.54,0
02/20/2004,127.64,5.01,14.68,14.14,301.58,27.75,5.54,0
02/19/2004,127.71,5,14.69,14.15,301.92,27.75,5.54,0
02/18/2004,128.98,4.93,14.76,14.22,304.18,27.75,5.54,0
02/17/2004,128.62,4.95,14.75,14.22,303.95,27.75,5.54,0
02/16/2004,128.47,4.96,14.75,14.21,303.72,27.76,5.54,0
02/13/2004,128.77,4.93,14.76,14.23,304.05,27.77,5.54,0
02/12/2004,128.15,4.97,14.73,14.2,303.29,27.77,5.54,0
02/11/2004,127.85,4.99,14.72,14.19,302.89,27.77,5.54,0
02/10/2004,128.1,4.97,14.75,14.21,303.75,27.77,5.54,0
02/09/2004,128.07,4.97,14.75,14.21,303.76,27.78,5.54,0
02/06/2004,127.77,4.98,14.73,14.19,302.83,27.78,5.54,0
02/05/2004,127.45,5,14.72,14.18,302.69,27.79,5.54,0
02/04/2004,127.31,5.01,14.72,14.18,302.68,27.79,5.54,0
02/03/2004,127.07,5.02,14.72,14.18,302.6,27.79,5.54,0
02/02/2004,126.78,5.04,14.71,14.17,302.33,27.8,5.54,0
01/30/2004,126.34,5.06,14.69,14.14,301.51,27.81,5.54,0
01/29/2004,126.38,5.06,14.7,14.15,301.86,27.81,5.54,0
01/28/2004,127.39,5,14.75,14.21,303.54,27.82,5.54,0
01/27/2004,127.33,5,14.69,14.15,302.27,27.82,5.54,0
01/26/2004,127.32,5,14.7,14.16,302.59,27.82,5.54,0
01/23/2004,128.14,4.95,14.74,14.2,304.02,27.83,5.54,0
01/22/2004,127.56,4.99,14.72,14.18,303.29,27.83,5.54,0
01/21/2004,127.38,4.99,14.71,14.17,302.97,27.84,5.54,0
01/20/2004,127.2,5,14.7,14.17,302.73,27.84,5.54,0
01/19/2004,127.14,5,14.71,14.17,302.94,27.84,5.54,0
01/16/2004,128.07,4.95,14.76,14.22,304.57,27.85,5.54,0
01/15/2004,127.61,4.97,14.74,14.2,303.94,27.85,5.54,0
01/14/2004,127.17,5,14.72,14.18,303.37,27.86,5.54,0
01/13/2004,127.51,4.98,14.75,14.21,304.14,27.86,5.54,0
01/12/2004,127.49,4.98,14.75,14.21,304.21,27.86,5.54,0
01/09/2004,127.31,4.98,14.74,14.2,303.67,27.87,5.54,0
01/08/2004,126.27,5.04,14.69,14.15,301.96,27.87,5.54,0
01/07/2004,126.42,5.03,14.7,14.16,302.42,27.87,5.54,0
01/06/2004,126.14,5.04,14.7,14.16,302.25,27.88,5.54,0
01/05/2004,125.3,5.09,14.66,14.11,300.97,27.88,5.54,0
01/02/2004,126.39,5.02,14.65,14.1,299.95,27.68,5.57,0
12/31/2003,126.5,5.01,14.66,14.12,300.28,27.69,5.57,0
12/30/2003,126.08,5.04,14.55,14.01,297.98,27.69,5.57,0
12/29/2003,126.09,5.04,14.56,14.01,298.08,27.69,5.57,0
12/24/2003,126.67,5,14.59,14.05,299.24,27.71,5.57,0
12/23/2003,126.62,5,14.6,14.06,299.46,27.71,5.57,0
12/22/2003,126.61,5,14.61,14.06,299.69,27.71,5.57,0
12/19/2003,126.52,5,14.61,14.06,299.7,27.72,5.57,0
12/18/2003,126.41,5.01,14.61,14.06,299.74,27.72,5.57,0
12/17/2003,126.29,5.01,14.59,14.05,299.17,27.73,5.57,0
12/16/2003,125.35,5.06,14.56,14.01,297.92,27.73,5.57,0
12/15/2003,125.15,5.07,14.55,14,297.45,27.73,5.57,0
12/12/2003,125,5.08,14.54,13.99,297.31,27.74,5.57,0
12/11/2003,124.23,5.12,14.51,13.96,296.24,27.74,5.57,0
12/10/2003,124.56,5.1,14.53,13.97,296.68,27.75,5.57,0
12/09/2003,124.08,5.13,14.52,13.97,296.57,27.75,5.57,0
12/08/2003,124.65,5.1,14.55,14,297.59,27.75,5.57,0
12/05/2003,123.88,5.13,14.51,13.95,295.99,27.76,5.57,0
12/04/2003,123.32,5.17,14.48,13.92,295.05,27.76,5.57,0
12/03/2003,123.18,5.18,14.48,13.93,295.2,27.77,5.57,0
12/02/2003,123.24,5.17,14.5,13.94,295.63,27.77,5.57,0
12/01/2003,123.59,5.15,14.52,13.96,296.26,27.77,5.57,0
11/28/2003,124.01,5.12,14.54,13.99,297.12,27.78,5.57,0
11/27/2003,123.73,5.14,14.53,13.98,296.74,27.78,5.57,0
11/26/2003,123.66,5.14,14.54,13.98,296.88,27.79,5.57,0
11/25/2003,123.69,5.14,14.55,13.99,297.31,27.79,5.57,0
11/24/2003,123.93,5.12,14.56,14.01,297.61,27.79,5.57,0
11/21/2003,124.74,5.07,14.6,14.05,299.04,27.8,5.57,0
11/20/2003,124.33,5.1,14.59,14.04,298.76,27.8,5.57,0
11/19/2003,124.71,5.08,14.62,14.06,299.52,27.81,5.57,0
11/18/2003,124.23,5.1,14.6,14.05,298.92,27.81,5.57,0
11/17/2003,124.51,5.08,14.62,14.07,299.6,27.81,5.57,0
11/14/2003,123.9,5.12,14.59,14.03,298.49,27.82,5.57,0
11/13/2003,123.44,5.14,14.56,14,297.3,27.82,5.57,0
11/12/2003,122.95,5.17,14.54,13.98,296.67,27.82,5.57,0
11/11/2003,123.12,5.16,14.57,14.01,297.59,27.83,5.57,0
11/10/2003,123.01,5.16,14.56,14,297.49,27.83,5.57,0
11/07/2003,122.92,5.17,14.57,14.01,297.62,27.84,5.57,0
11/06/2003,123.37,5.14,14.6,14.04,298.59,27.84,5.57,0
11/05/2003,123.84,5.11,14.63,14.07,299.58,27.84,5.57,0
11/04/2003,124.36,5.08,14.65,14.1,300.44,27.85,5.57,0
11/03/2003,123.89,5.11,14.64,14.08,299.92,27.85,5.57,0
10/31/2003,124.05,5.09,14.65,14.09,300.24,27.86,5.57,0
10/30/2003,123.74,5.11,14.64,14.08,299.83,27.86,5.57,0
10/29/2003,124.02,5.1,14.66,14.11,300.68,27.86,5.57,0
10/28/2003,124.07,5.09,14.57,14.02,298.93,27.87,5.57,0
10/27/2003,124,5.09,14.57,14.02,298.95,27.87,5.57,0
10/24/2003,124.55,5.06,14.6,14.05,299.89,27.88,5.57,0
10/23/2003,124.7,5.05,14.62,14.07,300.44,27.88,5.57,0
10/22/2003,125.31,5.01,14.65,14.1,301.33,27.88,5.57,0
10/21/2003,124.41,5.06,14.53,13.98,298.42,27.89,5.57,0
10/20/2003,124.06,5.08,14.52,13.97,298.07,27.89,5.57,0
10/17/2003,123.79,5.09,14.5,13.95,297.38,27.9,5.57,0
10/16/2003,124.1,5.07,14.52,13.97,298.04,27.9,5.57,0
10/15/2003,123.47,5.11,14.5,13.95,297.33,27.9,5.57,0
10/14/2003,123.91,5.09,14.53,13.98,298.46,27.9,5.57,0
10/13/2003,123.94,5.08,14.53,13.98,298.19,27.91,5.57,0
10/10/2003,124.68,5.04,14.58,14.03,299.91,27.92,5.57,0
10/09/2003,124.25,5.07,14.57,14.02,299.56,27.92,5.57,0
10/08/2003,124.26,5.06,14.57,14.02,299.47,27.92,5.57,0
10/07/2003,124.83,5.02,14.61,14.06,300.8,27.92,5.57,0
10/06/2003,125.11,5.01,14.62,14.08,301.3,27.93,5.57,0
10/03/2003,125.09,5.01,14.63,14.09,301.72,27.93,5.57,0
10/02/2003,125.23,5.01,14.65,14.1,302.39,27.94,5.57,0
10/01/2003,126.73,4.9,14.65,14.09,300.43,27.67,5.63,0
09/30/2003,126.56,4.91,14.65,14.09,300.37,27.67,5.63,0
09/29/2003,125.8,4.95,14.61,14.05,299.16,27.67,5.63,0
09/26/2003,126.04,4.93,14.62,14.07,299.44,27.68,5.63,0
09/25/2003,125.58,4.96,14.61,14.05,299.03,27.68,5.63,0
09/24/2003,125.39,4.97,14.6,14.04,298.87,27.68,5.63,0
09/23/2003,125.57,4.96,14.63,14.07,299.55,27.69,5.63,0
09/22/2003,125.79,4.94,14.64,14.08,299.87,27.69,5.63,0
09/19/2003,125.27,4.97,14.61,14.05,299.02,27.7,5.63,0
09/18/2003,124.79,5,14.59,14.03,298.44,27.7,5.63,0
09/17/2003,124.85,4.99,14.6,14.04,298.52,27.7,5.63,0
09/16/2003,124.7,5,14.6,14.04,298.72,27.71,5.63,0
09/15/2003,124.86,4.99,14.61,14.05,299.02,27.71,5.63,0
09/12/2003,124.46,5.01,14.59,14.03,298.05,27.72,5.63,0
09/11/2003,124.05,5.04,14.58,14.01,297.83,27.72,5.63,0
09/10/2003,123.82,5.04,14.56,14,297.22,27.72,5.63,0
09/09/2003,123.77,5.04,14.57,14.01,297.46,27.73,5.63,0
09/08/2003,123.44,5.07,14.56,14,297.19,27.73,5.63,0
09/05/2003,123.49,5.06,14.57,14,297.38,27.74,5.63,0
09/04/2003,122.73,5.1,14.53,13.96,296.02,27.74,5.63,0
09/03/2003,122.81,5.1,14.54,13.97,296.42,27.74,5.63,0
09/02/2003,123.27,5.07,14.57,14,297.37,27.74,5.63,0
09/01/2003,124.94,4.97,14.67,14.1,300.56,27.75,5.63,0
08/29/2003,125.24,4.95,14.68,14.12,301.06,27.75,5.63,0
08/28/2003,125.07,4.96,14.67,14.11,300.66,27.76,5.63,0
08/27/2003,125.23,4.96,14.7,14.14,301.62,27.76,5.63,0
08/26/2003,125.18,4.95,14.7,14.14,301.67,27.76,5.63,0
08/25/2003,125.93,4.91,14.75,14.19,303.16,27.77,5.63,0
08/22/2003,125.4,4.94,14.72,14.16,302.35,27.77,5.63,0
08/21/2003,125.31,4.94,14.72,14.16,302.16,27.78,5.63,0
08/20/2003,125.99,4.91,14.76,14.21,303.81,27.78,5.63,0
08/19/2003,125.18,4.94,14.72,14.16,301.93,27.78,5.63,0
08/18/2003,124.99,4.95,14.71,14.15,301.81,27.78,5.63,0
08/15/2003,124.94,4.96,14.72,14.15,302,27.79,5.63,0
08/14/2003,124.51,4.98,14.7,14.14,301.41,27.8,5.63,0
08/13/2003,125.26,4.94,14.74,14.18,302.93,27.8,5.63,0
08/12/2003,125.8,4.91,14.79,14.23,304.36,27.8,5.63,0
08/11/2003,125.69,4.91,14.79,14.22,304.31,27.8,5.63,0
08/08/2003,125.17,4.94,14.76,14.19,303.18,27.81,5.63,0
08/07/2003,125.45,4.92,14.77,14.21,303.63,27.81,5.63,0
08/06/2003,124.15,4.99,14.7,14.14,301.39,27.82,5.63,0
08/05/2003,124.5,4.97,14.75,14.18,302.85,27.82,5.63,0
08/04/2003,124.26,4.99,14.74,14.17,302.48,27.82,5.63,0
08/01/2003,123.42,5.03,14.69,14.12,300.97,27.84,5.63,0
07/31/2003,123.57,5.03,14.72,14.15,302.01,27.84,5.63,0
07/30/2003,123.28,5.04,14.69,14.12,300.84,27.85,5.63,0
07/29/2003,123.91,5,14.73,14.16,302.1,27.85,5.63,0
07/28/2003,123.86,5,14.71,14.14,301.91,27.85,5.63,0
07/25/2003,125.18,4.92,14.78,14.21,304.11,27.86,5.63,0
07/24/2003,124.79,4.95,14.72,14.16,303.02,27.86,5.63,0
07/23/2003,125.19,4.91,14.72,14.16,302.77,27.86,5.63,0
07/22/2003,124.51,4.95,14.7,14.14,302.15,27.87,5.63,0
07/21/2003,124.06,4.98,14.68,14.12,301.62,27.87,5.63,0
07/18/2003,124.29,4.97,14.71,14.14,302.5,27.88,5.63,0
07/17/2003,123.94,5,14.7,14.13,302.14,27.88,5.63,0
07/16/2003,125.84,4.88,14.79,14.23,304.99,27.88,5.63,0
07/15/2003,125.75,4.88,14.8,14.24,305.56,27.89,5.63,0
07/14/2003,126.99,4.81,14.87,14.31,307.73,27.89,5.63,0
07/11/2003,126.18,4.85,14.82,14.27,306.26,27.9,5.63,0
07/10/2003,126.39,4.84,14.84,14.28,306.73,27.9,5.63,0
07/09/2003,126.13,4.86,14.83,14.28,306.54,27.9,5.63,0
07/08/2003,125.66,4.87,14.8,14.25,305.37,27.91,5.63,0
07/07/2003,125.54,4.89,14.82,14.26,305.93,27.91,5.63,0
07/04/2003,126.16,4.85,14.85,14.3,307.17,27.92,5.63,0
07/03/2003,126.34,4.83,14.86,14.3,307.12,27.92,5.63,0
07/02/2003,126.53,4.83,14.88,14.32,308.01,27.92,5.63,0
07/01/2003,127.42,4.77,14.95,14.39,309.18,27.77,5.58,0
06/30/2003,127,4.8,14.89,14.34,307.79,27.77,5.58,0
06/27/2003,127.67,4.75,14.92,14.37,308.75,27.78,5.58,0
06/26/2003,128.33,4.73,14.98,14.42,310.77,27.78,5.58,0
06/25/2003,130.67,4.59,15.09,14.54,314.35,27.78,5.58,0
06/24/2003,129.1,4.68,15.02,14.47,312.18,27.78,5.58,0
06/23/2003,129.28,4.66,15.03,14.48,312.38,27.79,5.58,0
06/20/2003,129.66,4.65,15.07,14.52,313.82,27.8,5.58,0
06/19/2003,129.24,4.67,15.04,14.49,312.77,27.8,5.58,0
06/18/2003,130.28,4.61,15.1,14.55,314.79,27.8,5.58,0
06/17/2003,131.88,4.53,15.2,14.66,318.28,27.8,5.58,0
06/16/2003,133.78,4.42,15.28,14.75,321.13,27.81,5.58,0
06/13/2003,132.37,4.48,15.22,14.69,318.94,27.81,5.58,0
06/12/2003,131.94,4.51,15.2,14.66,318.07,27.82,5.58,0
06/11/2003,131.39,4.54,15.17,14.63,317.03,27.82,5.58,0
06/10/2003,130.85,4.57,15.16,14.62,316.73,27.82,5.58,0
06/09/2003,130.78,4.57,15.16,14.62,316.65,27.83,5.58,0
06/06/2003,129.72,4.64,15.11,14.56,315.14,27.83,5.58,0
06/05/2003,130.22,4.59,15.14,14.6,315.96,27.84,5.58,0
06/04/2003,130.02,4.62,15.14,14.6,316.17,27.84,5.58,0
06/03/2003,129.55,4.63,15.11,14.56,314.87,27.84,5.58,0
06/02/2003,128.92,4.67,15.09,14.54,314.13,27.84,5.58,0
05/30/2003,130.11,4.62,15.15,14.61,316.47,27.85,5.58,0
05/29/2003,128.72,4.65,15.1,14.55,314.22,27.85,5.58,0
05/28/2003,129.47,4.63,15.13,14.58,315.58,27.86,5.58,0
05/27/2003,132.49,4.46,15.3,14.76,321.29,27.86,5.58,0
05/26/2003,131.48,4.53,15.24,14.7,319.26,27.86,5.58,0
05/23/2003,131.06,4.54,15.22,14.68,318.49,27.87,5.58,0
05/22/2003,130.13,4.59,15.18,14.63,317.11,27.87,5.58,0
05/21/2003,129.56,4.62,15.16,14.61,316.5,27.88,5.58,0
05/20/2003,129,4.65,15.14,14.59,315.81,27.88,5.58,0
05/19/2003,128.7,4.66,15.13,14.58,315.17,27.88,5.58,0
05/16/2003,127.62,4.72,15.07,14.51,313.19,27.89,5.58,0
05/15/2003,126.37,4.79,15.02,14.45,311.32,27.89,5.58,0
05/14/2003,125.4,4.84,14.96,14.39,309.19,27.9,5.58,0
05/13/2003,125.02,4.86,14.96,14.39,309.24,27.9,5.58,0
05/12/2003,125.64,4.83,15,14.43,310.68,27.9,5.58,0
05/09/2003,125.31,4.85,14.99,14.42,310.24,27.91,5.58,0
05/08/2003,125.21,4.85,14.99,14.42,310.13,27.91,5.58,0
05/07/2003,124.9,4.86,14.97,14.4,309.36,27.91,5.58,0
05/06/2003,123.53,4.97,14.89,14.31,306.85,27.92,5.58,0
05/05/2003,123.12,0,0,0,0,0,0,0
05/02/2003,122.89,0,0,0,0,0,0,0
04/30/2003,122.83,0,0,0,0,0,0,0
04/29/2003,122.67,0,0,0,0,0,0,0
04/28/2003,123.68,0,0,0,0,0,0,0
04/25/2003,123.46,0,0,0,0,0,0,0
04/24/2003,123.23,0,0,0,0,0,0,0
04/23/2003,122.78,0,0,0,0,0,0,0
04/22/2003,123.67,0,0,0,0,0,0,0
04/17/2003,123.57,0,0,0,0,0,0,0
04/16/2003,122.72,0,0,0,0,0,0,0
04/15/2003,122.31,0,0,0,0,0,0,0
04/14/2003,122.3,0,0,0,0,0,0,0
04/11/2003,122,0,0,0,0,0,0,0
04/10/2003,122.96,0,0,0,0,0,0,0
04/09/2003,122.06,0,0,0,0,0,0,0
04/08/2003,121.82,0,0,0,0,0,0,0
04/07/2003,121.1,0,0,0,0,0,0,0
04/04/2003,122,0,0,0,0,0,0,0
04/03/2003,122.23,0,0,0,0,0,0,0
04/02/2003,122.9,0,0,0,0,0,0,0
04/01/2003,122.88,0,0,0,0,0,0,0
03/31/2003,123.15,0,0,0,0,0,0,0
03/28/2003,122.38,0,0,0,0,0,0,0
03/27/2003,121.82,0,0,0,0,0,0,0
03/26/2003,120.98,0,0,0,0,0,0,0
03/25/2003,122.1,0,0,0,0,0,0,0
03/24/2003,121.72,0,0,0,0,0,0,0
03/21/2003,121.24,0,0,0,0,0,0,0
03/20/2003,122.08,0,0,0,0,0,0,0
03/19/2003,121.86,0,0,0,0,0,0,0
03/18/2003,122.93,0,0,0,0,0,0,0
03/17/2003,123.03,0,0,0,0,0,0,0
03/14/2003,124.2,0,0,0,0,0,0,0
03/13/2003,125.51,0,0,0,0,0,0,0
03/12/2003,126.87,0,0,0,0,0,0,0
03/11/2003,126.99,0,0,0,0,0,0,0
03/10/2003,127.13,0,0,0,0,0,0,0
03/07/2003,126.58,0,0,0,0,0,0,0
03/06/2003,125.6,0,0,0,0,0,0,0
03/05/2003,125.6,0,0,0,0,0,0,0
03/04/2003,125.21,0,0,0,0,0,0,0
03/03/2003,124.98,0,0,0,0,0,0,0
02/28/2003,124.92,0,0,0,0,0,0,0
02/27/2003,125.42,0,0,0,0,0,0,0
02/26/2003,125.12,0,0,0,0,0,0,0
02/25/2003,125.56,0,0,0,0,0,0,0
02/24/2003,125.64,0,0,0,0,0,0,0
02/21/2003,125.7,0,0,0,0,0,0,0
02/20/2003,125.63,0,0,0,0,0,0,0
02/19/2003,125.47,0,0,0,0,0,0,0
02/18/2003,124.72,0,0,0,0,0,0,0
02/17/2003,124.93,0,0,0,0,0,0,0
02/14/2003,124.53,0,0,0,0,0,0,0
02/13/2003,124.86,0,0,0,0,0,0,0
02/12/2003,124.74,0,0,0,0,0,0,0
02/11/2003,123.85,0,0,0,0,0,0,0
02/10/2003,124.28,0,0,0,0,0,0,0
02/07/2003,124.66,0,0,0,0,0,0,0
02/06/2003,124.42,0,0,0,0,0,0,0
02/05/2003,124.79,0,0,0,0,0,0,0
02/04/2003,124.95,0,0,0,0,0,0,0
02/03/2003,124.06,0,0,0,0,0,0,0
01/31/2003,124.86,0,0,0,0,0,0,0
01/30/2003,124.51,0,0,0,0,0,0,0
01/29/2003,125.45,0,0,0,0,0,0,0
01/28/2003,125.17,0,0,0,0,0,0,0
01/27/2003,125.57,0,0,0,0,0,0,0
01/24/2003,125.26,0,0,0,0,0,0,0
01/23/2003,123.77,0,0,0,0,0,0,0
01/22/2003,123.72,0,0,0,0,0,0,0
01/21/2003,123.17,0,0,0,0,0,0,0
01/20/2003,122.51,0,0,0,0,0,0,0
01/17/2003,122.1,0,0,0,0,0,0,0
01/16/2003,121.02,0,0,0,0,0,0,0
01/15/2003,121.47,0,0,0,0,0,0,0
01/14/2003,121.61,0,0,0,0,0,0,0
01/13/2003,120.92,0,0,0,0,0,0,0
01/10/2003,121.41,0,0,0,0,0,0,0
01/09/2003,121.15,0,0,0,0,0,0,0
01/08/2003,120.84,0,0,0,0,0,0,0
01/07/2003,119.61,0,0,0,0,0,0,0
01/06/2003,119.37,0,0,0,0,0,0,0
01/03/2003,119.53,0,0,0,0,0,0,0
01/02/2003,120.12,0,0,0,0,0,0,0
12/31/2002,121.54,0,0,0,0,0,0,0