Date,Index,Yield,Duration,ModDuration,Convexity,Maturity,CouponRate,QL
09/09/2010,172.91,3.24,6.57,6.37,80.82,8.81,4.39,94
09/08/2010,173.28,3.21,6.58,6.38,81.06,8.81,4.39,94
09/07/2010,172.91,3.24,6.58,6.37,80.87,8.81,4.39,95
09/06/2010,172.91,3.24,6.58,6.37,80.79,8.81,4.39,94
09/03/2010,173.47,3.19,6.59,6.39,81.16,8.82,4.39,96
09/02/2010,173.52,3.18,6.6,6.4,81.32,8.83,4.39,91
09/01/2010,173.93,3.15,6.45,6.25,79.03,8.6,4.38,92
08/31/2010,174.18,3.12,6.46,6.26,79.37,8.6,4.38,93
08/30/2010,173.97,3.14,6.46,6.27,79.39,8.6,4.38,92
08/27/2010,174.33,3.1,6.47,6.27,79.61,8.61,4.38,92
08/26/2010,174.06,3.13,6.46,6.27,79.36,8.61,4.38,92
08/25/2010,173.99,3.13,6.46,6.27,79.24,8.62,4.38,93
08/24/2010,173.55,3.17,6.46,6.26,78.98,8.62,4.38,93
08/23/2010,173.35,3.19,6.46,6.26,78.77,8.63,4.38,93
08/20/2010,173.23,3.19,6.46,6.26,78.77,8.63,4.38,93
08/19/2010,172.95,3.22,6.46,6.26,78.64,8.63,4.38,93
08/18/2010,172.78,3.23,6.46,6.26,78.65,8.64,4.38,93
08/17/2010,172.36,3.26,6.46,6.26,78.54,8.64,4.38,92
08/16/2010,172.11,3.28,6.46,6.25,78.32,8.64,4.38,92
08/13/2010,171.85,3.31,6.46,6.25,78.21,8.65,4.38,92
08/12/2010,172.1,3.28,6.46,6.26,78.35,8.65,4.38,91
08/11/2010,171.79,3.31,6.46,6.25,78.21,8.66,4.38,94
08/10/2010,171.64,3.32,6.47,6.26,78.26,8.66,4.38,91
08/09/2010,171.95,3.29,6.48,6.27,78.5,8.66,4.38,94
08/06/2010,171.58,3.32,6.47,6.27,78.36,8.67,4.38,94
08/05/2010,171.11,3.37,6.47,6.26,78.11,8.67,4.38,95
08/04/2010,171.1,3.37,6.47,6.26,78.11,8.67,4.38,94
08/03/2010,170.37,3.43,6.47,6.25,77.86,8.68,4.38,94
08/02/2010,170.02,3.48,6.31,6.1,76.02,8.48,4.41,93
07/30/2010,169.9,3.49,6.31,6.1,76,8.49,4.41,92
07/29/2010,169.78,3.5,6.31,6.1,75.91,8.49,4.41,92
07/28/2010,169.5,3.52,6.31,6.1,75.92,8.49,4.41,96
07/27/2010,169.43,3.52,6.3,6.09,75.84,8.49,4.41,94
07/26/2010,169.37,3.52,6.29,6.08,75.73,8.5,4.41,94
07/23/2010,169.36,3.52,6.3,6.08,75.73,8.51,4.41,95
07/22/2010,169.57,3.5,6.3,6.09,75.87,8.51,4.41,94
07/21/2010,169.53,3.5,6.3,6.09,75.91,8.51,4.41,93
07/20/2010,169.27,3.52,6.31,6.1,75.94,8.51,4.41,93
07/19/2010,169.4,3.51,6.32,6.1,76.08,8.52,4.41,93
07/16/2010,169,3.54,6.31,6.1,75.95,8.53,4.41,93
07/15/2010,168.82,3.56,6.31,6.1,75.88,8.53,4.41,91
07/14/2010,169.02,3.53,6.32,6.1,75.96,8.53,4.41,94
07/13/2010,169.4,3.49,6.33,6.11,76.29,8.53,4.41,92
07/12/2010,169.33,3.49,6.33,6.12,76.27,8.54,4.41,71
07/09/2010,169.03,3.52,6.32,6.1,76.13,8.54,4.41,94
07/08/2010,169.31,3.49,6.33,6.11,76.26,8.55,4.41,92
07/07/2010,169.06,3.52,6.32,6.11,76.15,8.55,4.41,89
07/06/2010,169.2,3.5,6.34,6.12,76.36,8.55,4.41,90
07/05/2010,169.32,3.48,6.34,6.13,76.41,8.56,4.41,90
07/02/2010,168.88,3.52,6.34,6.12,76.3,8.56,4.41,90
07/01/2010,168.48,3.6,6.29,6.07,75.36,8.52,4.44,88
06/30/2010,168.31,3.61,6.29,6.07,75.23,8.52,4.44,89
06/29/2010,168.11,3.63,6.27,6.05,74.98,8.53,4.44,86
06/28/2010,167.63,3.67,6.27,6.05,74.67,8.53,4.44,86
06/25/2010,168.03,3.63,6.28,6.06,74.93,8.54,4.44,88
06/24/2010,168.15,3.62,6.28,6.06,75.02,8.54,4.44,86
06/23/2010,168.07,3.62,6.28,6.06,75.04,8.54,4.44,84
06/22/2010,168.11,3.62,6.29,6.07,75.1,8.55,4.44,86
06/21/2010,168.3,3.6,6.3,6.08,75.21,8.55,4.44,83
06/18/2010,168.18,3.61,6.3,6.08,75.17,8.56,4.44,82
06/17/2010,167.68,3.65,6.29,6.07,74.86,8.56,4.44,79
06/16/2010,167.87,3.63,6.3,6.08,75.05,8.56,4.44,85
06/15/2010,168.2,3.6,6.31,6.09,75.39,8.57,4.44,77
06/14/2010,168.94,3.53,6.32,6.11,75.71,8.57,4.44,83
06/11/2010,168.89,3.53,6.32,6.11,75.68,8.58,4.44,83
06/10/2010,168.69,3.55,6.33,6.11,75.67,8.58,4.44,78
06/09/2010,168.16,3.6,6.32,6.1,75.44,8.58,4.44,84
06/08/2010,167.61,3.65,6.32,6.09,75.23,8.58,4.44,67
06/07/2010,168.16,3.59,6.33,6.11,75.64,8.59,4.44,71
06/04/2010,168.04,3.6,6.33,6.11,75.65,8.6,4.44,75
06/03/2010,168.19,3.59,6.34,6.12,75.67,8.6,4.44,70
06/02/2010,169.28,3.48,6.36,6.14,76.39,8.6,4.44,88
06/01/2010,169.79,3.46,6.34,6.13,76.08,8.57,4.45,82
05/31/2010,169.68,3.47,6.34,6.13,76,8.58,4.45,79
05/28/2010,169.44,3.49,6.34,6.13,75.89,8.58,4.45,86
05/27/2010,169.74,3.46,6.35,6.14,76.12,8.59,4.45,81
05/26/2010,170.02,3.43,6.36,6.15,76.27,8.59,4.45,79
05/25/2010,170.64,3.37,6.37,6.17,76.69,8.59,4.45,83
05/24/2010,170.27,3.4,6.37,6.16,76.5,8.59,4.45,80
05/21/2010,170.24,3.41,6.37,6.16,76.43,8.6,4.45,84
05/20/2010,169.46,3.48,6.36,6.15,76.07,8.61,4.45,79
05/19/2010,169.89,3.44,6.37,6.16,76.27,8.61,4.45,56
05/18/2010,169.13,3.5,6.37,6.15,76.05,8.61,4.45,87
05/17/2010,169.03,3.51,6.37,6.16,76.07,8.61,4.45,77
05/14/2010,169.15,3.5,6.37,6.16,76.07,8.62,4.45,77
05/13/2010,168.75,3.53,6.37,6.15,75.9,8.63,4.45,78
05/12/2010,168.27,3.58,6.37,6.15,75.73,8.63,4.45,67
05/11/2010,168.3,3.57,6.38,6.16,76.08,8.63,4.45,59
05/10/2010,167.5,3.65,6.38,6.16,76.02,8.63,4.45,15
05/07/2010,165.9,3.8,6.38,6.14,75.93,8.64,4.45,21
05/06/2010,166.38,3.75,6.38,6.15,75.97,8.64,4.45,46
05/05/2010,167,3.69,6.39,6.17,76.32,8.65,4.45,62
05/04/2010,167.37,3.65,6.4,6.18,76.35,8.65,4.45,76
05/03/2010,167.23,3.68,6.33,6.1,74.79,8.52,4.47,74
04/30/2010,167.06,3.69,6.33,6.1,74.79,8.53,4.47,77
04/29/2010,166.33,3.77,6.32,6.09,74.68,8.53,4.47,71
04/28/2010,166.3,3.77,6.33,6.1,74.74,8.54,4.47,36
04/27/2010,166.82,3.71,6.33,6.1,74.66,8.54,4.47,86
04/26/2010,167.17,3.67,6.33,6.11,74.72,8.54,4.47,87
04/23/2010,167.18,3.67,6.33,6.11,74.78,8.55,4.47,75
04/22/2010,167.73,3.61,6.34,6.12,74.84,8.55,4.47,91
04/21/2010,168.03,3.58,6.34,6.13,75,8.56,4.47,93
04/20/2010,168.16,3.57,6.32,6.1,74.73,8.56,4.47,93
04/19/2010,168.26,3.55,6.32,6.1,74.75,8.56,4.47,93
04/16/2010,168.19,3.56,6.32,6.11,74.78,8.57,4.47,94
04/15/2010,168.03,3.57,6.32,6.11,74.8,8.57,4.47,92
04/14/2010,168.07,3.57,6.33,6.11,74.81,8.58,4.47,94
04/13/2010,168.11,3.56,6.34,6.12,74.95,8.58,4.47,95
04/12/2010,168.03,3.57,6.34,6.12,74.97,8.58,4.47,94
04/09/2010,168.09,3.56,6.34,6.12,75.07,8.59,4.47,95
04/08/2010,168.12,3.55,6.35,6.13,75.14,8.59,4.47,93
04/07/2010,168.26,3.54,6.35,6.13,75.26,8.59,4.47,95
04/06/2010,168.3,3.53,6.36,6.14,75.37,8.6,4.47,95
04/01/2010,168.54,3.5,6.26,6.05,74.51,8.49,4.53,96
03/31/2010,168.4,3.52,6.26,6.05,74.47,8.49,4.53,95
03/30/2010,168.28,3.53,6.26,6.05,74.42,8.5,4.53,96
03/29/2010,168.11,3.54,6.28,6.06,74.53,8.5,4.53,97
03/26/2010,168.04,3.54,6.28,6.06,74.55,8.51,4.53,97
03/25/2010,168.1,3.53,6.28,6.07,74.63,8.51,4.53,96
03/24/2010,168.35,3.51,6.29,6.07,74.8,8.51,4.53,96
03/23/2010,168.33,3.5,6.29,6.07,74.77,8.51,4.53,97
03/22/2010,167.77,3.56,6.28,6.07,74.56,8.52,4.53,95
03/19/2010,167.71,3.56,6.28,6.07,74.52,8.53,4.53,97
03/18/2010,168.01,3.53,6.29,6.08,74.67,8.53,4.53,97
03/17/2010,168.04,3.53,6.29,6.08,74.73,8.53,4.53,97
03/16/2010,167.67,3.56,6.3,6.08,74.69,8.53,4.53,97
03/15/2010,167.82,3.54,6.3,6.09,74.83,8.54,4.53,99
03/12/2010,167.4,3.58,6.3,6.08,74.68,8.54,4.53,98
03/11/2010,167.7,3.55,6.31,6.09,74.87,8.55,4.53,98
03/10/2010,167.8,3.54,6.31,6.09,74.86,8.55,4.53,97
03/09/2010,167.63,3.55,6.31,6.09,74.83,8.55,4.53,97
03/08/2010,167.64,3.55,6.31,6.1,74.93,8.56,4.53,96
03/05/2010,167.63,3.55,6.32,6.1,75.01,8.56,4.53,97
03/04/2010,167.33,3.57,6.32,6.1,74.91,8.57,4.53,95
03/03/2010,167.64,3.54,6.32,6.11,75.13,8.57,4.53,96
03/02/2010,167.47,3.55,6.33,6.11,75.21,8.57,4.53,96
03/01/2010,167.48,3.56,6.28,6.06,74.6,8.5,4.53,95
02/26/2010,167.14,3.59,6.28,6.06,74.5,8.51,4.53,95
02/25/2010,167.17,3.58,6.28,6.06,74.56,8.51,4.53,95
02/24/2010,167.09,3.59,6.28,6.07,74.57,8.51,4.53,95
02/23/2010,166.47,3.64,6.28,6.06,74.29,8.52,4.53,96
02/22/2010,166.05,3.68,6.28,6.05,74.11,8.52,4.53,95
02/19/2010,165.98,3.69,6.28,6.06,74.21,8.53,4.53,95
02/18/2010,166.34,3.65,6.29,6.06,74.33,8.53,4.53,94
02/17/2010,166.41,3.64,6.29,6.07,74.46,8.53,4.53,93
02/16/2010,166.3,3.65,6.3,6.08,74.58,8.54,4.53,91
02/15/2010,166.46,3.63,6.31,6.09,74.72,8.54,4.53,93
02/12/2010,166.42,3.64,6.31,6.09,74.76,8.55,4.53,91
02/11/2010,166.46,3.63,6.32,6.09,74.89,8.55,4.53,86
02/10/2010,166.09,3.67,6.31,6.09,74.8,8.55,4.53,79
02/09/2010,165.96,3.67,6.32,6.1,75,8.56,4.53,91
02/08/2010,166.31,3.64,6.33,6.11,75.3,8.56,4.53,89
02/05/2010,165.95,3.67,6.33,6.11,75.04,8.57,4.53,78
02/04/2010,165.25,3.74,6.32,6.09,74.73,8.57,4.53,85
02/03/2010,165.64,3.7,6.33,6.1,74.92,8.57,4.53,92
02/02/2010,165.77,3.68,6.34,6.11,75.09,8.58,4.53,95
02/01/2010,165.66,3.68,6.26,6.03,74.07,8.47,4.55,87
01/29/2010,165.49,3.69,6.25,6.03,73.99,8.48,4.55,86
01/28/2010,165.38,3.7,6.25,6.03,73.88,8.48,4.55,91
01/27/2010,165.95,3.65,6.26,6.04,74.14,8.48,4.55,95
01/26/2010,166.05,3.63,6.24,6.02,73.82,8.48,4.55,94
01/25/2010,165.65,3.67,6.24,6.02,73.73,8.49,4.55,94
01/22/2010,165.62,3.67,6.24,6.02,73.67,8.49,4.55,95
01/21/2010,165.29,3.7,6.24,6.01,73.57,8.5,4.55,93
01/20/2010,165.49,3.68,6.24,6.02,73.7,8.5,4.55,96
01/19/2010,165.62,3.66,6.25,6.03,73.94,8.5,4.55,95
01/18/2010,165.63,3.66,6.26,6.03,73.95,8.51,4.55,96
01/15/2010,165.29,3.69,6.25,6.03,73.82,8.51,4.55,95
01/14/2010,165.29,3.69,6.26,6.03,73.82,8.52,4.55,96
01/13/2010,165.32,3.68,6.26,6.04,73.84,8.52,4.55,97
01/12/2010,165.66,3.65,6.27,6.05,74.17,8.52,4.55,96
01/11/2010,165.26,3.69,6.26,6.04,73.9,8.53,4.55,99
01/08/2010,165.12,3.7,6.27,6.04,73.98,8.53,4.55,97
01/07/2010,164.97,3.71,6.27,6.04,73.91,8.54,4.55,96
01/06/2010,165.02,3.7,6.27,6.05,74.1,8.54,4.55,96
01/05/2010,164.88,3.71,6.28,6.06,74.2,8.54,4.55,96
01/04/2010,164.75,3.72,6.16,5.94,72.46,8.39,4.57,93
12/30/2009,164.92,3.7,6.17,5.95,72.64,8.4,4.57,87
12/29/2009,165.1,3.68,6.18,5.96,72.76,8.4,4.57,88
12/28/2009,165.21,3.66,6.15,5.94,72.56,8.41,4.57,70
12/23/2009,165.79,3.6,6.17,5.95,72.94,8.42,4.57,94
12/22/2009,165.75,3.6,6.17,5.96,73.01,8.42,4.57,94
12/21/2009,166.23,3.55,6.19,5.98,73.51,8.43,4.57,94
12/18/2009,166.37,3.54,6.2,5.98,73.61,8.43,4.57,94
12/17/2009,166.02,3.57,6.19,5.98,73.4,8.44,4.57,90
12/16/2009,165.54,3.61,6.19,5.97,73.15,8.44,4.57,94
12/15/2009,165.72,3.59,6.2,5.98,73.4,8.44,4.57,94
12/14/2009,165.87,3.57,6.2,5.99,73.48,8.44,4.57,94
12/11/2009,165.41,3.62,6.2,5.98,73.32,8.45,4.57,93
12/10/2009,165.47,3.61,6.2,5.99,73.42,8.46,4.57,84
12/09/2009,165.95,3.56,6.22,6,73.75,8.46,4.57,91
12/08/2009,166.04,3.55,6.22,6.01,73.85,8.46,4.57,94
12/07/2009,165.84,3.57,6.23,6.01,73.83,8.46,4.57,97
12/04/2009,166.14,3.53,6.23,6.02,73.97,8.47,4.57,95
12/03/2009,165.86,3.56,6.23,6.02,73.86,8.47,4.57,99
12/02/2009,166.28,3.52,6.24,6.03,74.12,8.48,4.57,98
12/01/2009,166.06,3.53,6.23,6.02,73.85,8.46,4.57,98
11/30/2009,165.99,3.53,6.23,6.02,73.83,8.46,4.57,98
11/27/2009,165.76,3.55,6.23,6.01,73.72,8.47,4.57,96
11/26/2009,165.68,3.56,6.23,6.02,73.7,8.47,4.57,95
11/25/2009,165.43,3.59,6.23,6.02,73.7,8.47,4.57,98
11/24/2009,165.39,3.58,6.24,6.03,73.85,8.48,4.57,99
11/23/2009,165.32,3.59,6.25,6.03,73.91,8.48,4.57,99
11/20/2009,165.4,3.58,6.25,6.03,73.94,8.49,4.57,95
11/19/2009,165.36,3.58,6.25,6.03,73.96,8.49,4.57,98
11/18/2009,165.62,3.56,6.25,6.04,74.07,8.49,4.57,100
11/17/2009,165.31,3.58,6.26,6.04,73.95,8.5,4.57,100
11/16/2009,165.23,3.59,6.26,6.04,73.93,8.5,4.57,98
11/13/2009,165.32,3.58,6.26,6.05,73.98,8.51,4.57,100
11/12/2009,165.48,3.56,6.27,6.05,74.1,8.51,4.57,100
11/11/2009,164.97,3.61,6.26,6.04,73.9,8.51,4.57,100
11/10/2009,165.03,3.6,6.27,6.05,74,8.51,4.57,100
11/09/2009,164.55,3.64,6.27,6.05,73.79,8.52,4.57,100
11/06/2009,164.47,3.65,6.27,6.05,73.87,8.53,4.57,100
11/05/2009,164.44,3.65,6.27,6.05,73.82,8.53,4.57,100
11/04/2009,164.66,3.63,6.28,6.06,74.05,8.53,4.57,100
11/03/2009,165.27,3.56,6.3,6.08,74.52,8.53,4.57,100
11/02/2009,165.08,3.56,6.18,5.97,72.74,8.36,4.56,100
10/30/2009,164.77,3.59,6.18,5.97,72.66,8.37,4.56,100
10/29/2009,164.8,3.59,6.18,5.97,72.63,8.38,4.56,100
10/28/2009,164.95,3.57,6.19,5.98,72.71,8.38,4.56,99
10/27/2009,164.21,3.64,6.17,5.96,72.27,8.38,4.56,100
10/26/2009,163.99,3.66,6.17,5.96,72.25,8.38,4.56,99
10/23/2009,164.24,3.63,6.18,5.97,72.44,8.39,4.56,99
10/22/2009,164.46,3.61,6.19,5.97,72.61,8.39,4.56,100
10/21/2009,164.35,3.62,6.19,5.97,72.63,8.4,4.56,100
10/20/2009,164.44,3.6,6.18,5.97,72.57,8.4,4.56,100
10/19/2009,163.92,3.65,6.18,5.96,72.39,8.4,4.56,100
10/16/2009,163.8,3.66,6.18,5.96,72.32,8.41,4.56,100
10/15/2009,164.2,3.62,6.19,5.97,72.6,8.41,4.56,100
10/14/2009,164.6,3.58,6.2,5.98,72.76,8.42,4.56,100
10/13/2009,164.95,3.54,6.21,6,73.15,8.42,4.56,100
10/12/2009,164.66,3.57,6.21,6,73.11,8.42,4.56,100
10/09/2009,165.27,3.51,6.22,6.01,73.44,8.43,4.56,100
10/08/2009,165.52,3.48,6.23,6.02,73.58,8.43,4.56,100
10/07/2009,165.54,3.48,6.23,6.02,73.68,8.44,4.56,100
10/06/2009,165.27,3.5,6.24,6.03,73.63,8.44,4.56,100
10/05/2009,165.44,3.48,6.24,6.03,73.75,8.44,4.56,100
10/02/2009,164.9,3.53,6.24,6.02,73.48,8.45,4.56,98
10/01/2009,164.56,3.56,6.24,6.03,73.33,8.46,4.57,100
09/30/2009,164.95,3.52,6.26,6.04,73.65,8.47,4.57,100
09/29/2009,164.78,3.53,6.26,6.04,73.56,8.47,4.57,100
09/28/2009,164.9,3.52,6.26,6.05,73.62,8.47,4.57,100
09/25/2009,164.62,3.54,6.26,6.04,73.4,8.48,4.57,100
09/24/2009,164.22,3.58,6.25,6.04,73.23,8.48,4.57,99
09/23/2009,163.66,3.64,6.25,6.03,73.02,8.49,4.57,100
09/22/2009,163.27,3.67,6.24,6.02,72.8,8.49,4.57,100
09/21/2009,163.51,3.64,6.25,6.03,72.98,8.49,4.57,100
09/18/2009,163.9,3.6,6.26,6.04,73.29,8.5,4.57,100
09/17/2009,163.74,3.62,6.26,6.04,73.35,8.5,4.57,100
09/16/2009,164.14,3.58,6.27,6.05,73.54,8.51,4.57,100
09/15/2009,164.04,3.58,6.28,6.06,73.57,8.51,4.57,99
09/14/2009,164.18,3.57,6.28,6.06,73.63,8.51,4.57,100
09/11/2009,164,3.58,6.28,6.06,73.53,8.52,4.57,100
09/10/2009,163.13,3.67,6.26,6.04,72.99,8.52,4.57,100
09/09/2009,163.42,3.64,6.27,6.05,73.23,8.53,4.57,100
09/08/2009,163.43,3.63,6.28,6.06,73.46,8.53,4.57,100
09/07/2009,163.33,3.64,6.28,6.06,73.51,8.53,4.57,99
09/04/2009,163.4,3.63,6.29,6.07,73.68,8.54,4.57,100
09/03/2009,163.51,3.62,6.3,6.08,73.87,8.54,4.57,100
09/02/2009,163.79,3.59,6.31,6.09,74.04,8.54,4.57,98
09/01/2009,163.92,3.56,6.26,6.04,73.33,8.46,4.6,99
08/31/2009,163.88,3.57,6.26,6.04,73.34,8.46,4.6,100
08/28/2009,163.57,3.6,6.26,6.04,73.23,8.47,4.6,100
08/27/2009,163.98,3.55,6.27,6.05,73.5,8.48,4.6,100
08/26/2009,163.89,3.56,6.27,6.05,73.47,8.48,4.6,99
08/25/2009,163.55,3.59,6.27,6.06,73.45,8.48,4.6,100
08/24/2009,163.28,3.62,6.28,6.06,73.48,8.48,4.6,99
08/21/2009,163.6,3.58,6.28,6.07,73.67,8.49,4.6,99
08/20/2009,163.69,3.57,6.29,6.07,73.74,8.49,4.6,99
08/19/2009,163.61,3.58,6.29,6.07,73.75,8.5,4.6,99
08/18/2009,163.18,3.62,6.29,6.07,73.66,8.5,4.6,98
08/17/2009,163.33,3.6,6.3,6.08,73.74,8.5,4.6,99
08/14/2009,162.72,3.66,6.29,6.07,73.46,8.51,4.6,99
08/13/2009,162.14,3.71,6.29,6.06,73.27,8.51,4.6,99
08/12/2009,162.32,3.7,6.29,6.07,73.42,8.52,4.6,99
08/11/2009,162.19,3.7,6.3,6.08,73.57,8.52,4.6,99
08/10/2009,161.94,3.73,6.3,6.07,73.48,8.52,4.6,99
08/07/2009,162.58,3.66,6.31,6.09,73.83,8.53,4.6,99
08/06/2009,162.74,3.64,6.32,6.1,73.98,8.53,4.6,98
08/05/2009,162.61,3.65,6.32,6.09,73.83,8.54,4.6,98
08/04/2009,162.8,3.63,6.32,6.1,73.97,8.54,4.6,99
08/03/2009,163.03,3.59,6.28,6.06,72.94,8.46,4.6,99
07/31/2009,162.46,3.65,6.28,6.06,72.7,8.47,4.6,99
07/30/2009,161.65,3.73,6.27,6.04,72.25,8.47,4.6,99
07/29/2009,161.64,3.73,6.27,6.04,72.32,8.47,4.6,98
07/28/2009,160.91,3.79,6.24,6.01,71.68,8.48,4.6,98
07/27/2009,160.74,3.81,6.24,6.01,71.61,8.48,4.6,98
07/24/2009,160.95,3.79,6.23,6.01,71.58,8.49,4.6,98
07/23/2009,161.28,3.75,6.24,6.02,71.76,8.49,4.6,99
07/22/2009,161.33,3.74,6.25,6.02,71.84,8.49,4.6,99
07/21/2009,160.86,3.79,6.25,6.02,71.77,8.5,4.6,98
07/20/2009,160.5,3.82,6.25,6.02,71.71,8.5,4.6,99
07/17/2009,161.2,3.75,6.26,6.04,72.15,8.51,4.6,99
07/16/2009,160.68,3.8,6.26,6.03,71.99,8.51,4.6,99
07/15/2009,160.83,3.78,6.27,6.04,72.14,8.51,4.6,99
07/14/2009,160.71,3.79,6.27,6.04,72.23,8.51,4.6,98
07/13/2009,161.25,3.73,6.28,6.05,72.41,8.52,4.6,98
07/10/2009,160.94,3.76,6.28,6.05,72.28,8.53,4.6,98
07/09/2009,161.03,3.75,6.27,6.04,72.24,8.53,4.6,98
07/08/2009,161.11,3.74,6.27,6.05,72.3,8.53,4.6,98
07/07/2009,160.92,3.76,6.28,6.05,72.36,8.53,4.6,99
07/06/2009,161.14,3.73,6.29,6.06,72.5,8.54,4.6,98
07/03/2009,160.84,3.76,6.28,6.06,72.37,8.54,4.6,99
07/02/2009,160.27,3.82,6.28,6.05,72.17,8.55,4.6,99
07/01/2009,160.12,3.83,6.31,6.08,72.47,8.59,4.6,100
06/30/2009,160.1,3.82,6.3,6.07,72.34,8.59,4.6,99
06/29/2009,159.94,3.84,6.3,6.07,72.27,8.59,4.6,98
06/26/2009,159.51,3.88,6.3,6.06,72.08,8.6,4.6,98
06/25/2009,159.36,3.89,6.3,6.06,72,8.61,4.6,98
06/24/2009,159,3.93,6.3,6.06,72,8.61,4.6,99
06/23/2009,158.79,3.95,6.31,6.07,72,8.61,4.6,98
06/22/2009,158.81,3.94,6.31,6.07,72.14,8.61,4.6,98
06/19/2009,158.1,4.01,6.3,6.06,71.78,8.62,4.6,99
06/18/2009,158.53,3.97,6.32,6.08,72.14,8.62,4.6,99
06/17/2009,158.55,3.96,6.32,6.08,72.28,8.63,4.6,99
06/16/2009,158.17,4,6.33,6.08,72.22,8.63,4.6,96
06/15/2009,158.1,4,6.33,6.09,72.28,8.63,4.6,98
06/12/2009,157.7,4.04,6.33,6.08,72.18,8.64,4.6,97
06/11/2009,157.15,4.1,6.32,6.07,71.99,8.64,4.6,97
06/10/2009,157.35,4.08,6.33,6.08,72.2,8.65,4.6,98
06/09/2009,157.35,4.07,6.34,6.09,72.31,8.65,4.6,96
06/08/2009,157.12,4.09,6.34,6.09,72.26,8.65,4.6,93
06/05/2009,157.5,4.05,6.34,6.09,72.28,8.66,4.6,97
06/04/2009,158.23,3.97,6.35,6.11,72.54,8.66,4.6,95
06/03/2009,158.1,3.99,6.35,6.1,72.31,8.67,4.6,97
06/02/2009,157.85,4.01,6.35,6.11,72.34,8.67,4.6,97
06/01/2009,158.15,3.97,6.38,6.14,73.18,8.7,4.6,99
05/29/2009,158.15,3.97,6.38,6.14,73.29,8.71,4.6,97
05/28/2009,157.69,4.02,6.38,6.13,73.06,8.72,4.6,98
05/27/2009,157.88,4,6.38,6.14,73.16,8.72,4.6,98
05/26/2009,158.36,3.94,6.4,6.16,73.53,8.72,4.6,98
05/25/2009,158.23,3.95,6.4,6.16,73.43,8.72,4.6,95
05/22/2009,159.01,3.87,6.41,6.17,73.84,8.73,4.6,97
05/21/2009,159.17,3.86,6.42,6.18,73.94,8.73,4.6,97
05/20/2009,159.03,3.87,6.42,6.18,74.03,8.74,4.6,97
05/19/2009,159.34,3.83,6.43,6.2,74.24,8.74,4.6,94
05/18/2009,159.86,3.78,6.44,6.21,74.55,8.74,4.6,94
05/15/2009,159.76,3.79,6.44,6.21,74.49,8.75,4.6,95
05/14/2009,159.58,3.8,6.44,6.21,74.46,8.75,4.6,97
05/13/2009,159.31,3.83,6.45,6.21,74.52,8.76,4.6,97
05/12/2009,159.63,3.79,6.46,6.23,74.88,8.76,4.6,98
05/11/2009,159.75,3.78,6.46,6.23,74.89,8.76,4.6,97
05/08/2009,159.45,3.81,6.46,6.23,74.83,8.77,4.6,91
05/07/2009,160.18,3.73,6.48,6.25,75.39,8.77,4.6,93
05/06/2009,160.36,3.72,6.49,6.26,75.67,8.78,4.6,97
05/05/2009,160.1,3.74,6.5,6.26,75.72,8.78,4.6,97
05/04/2009,160.26,3.71,6.35,6.12,74.29,8.59,4.64,92
05/01/2009,160.3,3.71,6.36,6.13,74.44,8.6,4.64,0
04/30/2009,160.11,3.73,6.36,6.13,74.35,8.6,4.64,97
04/29/2009,159.93,3.74,6.35,6.12,74.21,8.6,4.64,96
04/28/2009,160.33,3.7,6.36,6.13,74.42,8.6,4.64,97
04/27/2009,160.18,3.71,6.36,6.13,74.34,8.61,4.64,96
04/24/2009,159.71,3.75,6.36,6.13,74.21,8.62,4.64,97
04/23/2009,159.31,3.79,6.35,6.12,74.02,8.62,4.64,93
04/22/2009,159.54,3.76,6.36,6.13,74.13,8.62,4.64,97
04/21/2009,159.53,3.76,6.33,6.1,73.81,8.62,4.64,94
04/20/2009,158.81,3.83,6.32,6.09,73.48,8.63,4.64,93
04/17/2009,158.98,3.81,6.33,6.09,73.57,8.63,4.64,93
04/16/2009,158.87,3.82,6.33,6.09,73.45,8.64,4.64,94
04/15/2009,158.9,3.82,6.33,6.1,73.58,8.64,4.64,95
04/14/2009,158.72,3.83,6.34,6.1,73.61,8.64,4.64,95
04/13/2009,158.11,3.89,6.33,6.09,73.35,8.65,4.64,0
04/10/2009,158.11,3.89,6.33,6.09,73.35,8.65,4.64,0
04/09/2009,158.1,3.89,6.33,6.09,73.34,8.66,4.64,91
04/08/2009,158.46,3.86,6.34,6.1,73.63,8.66,4.64,92
04/07/2009,158.12,3.89,6.33,6.1,73.45,8.66,4.64,90
04/06/2009,158.11,3.88,6.35,6.11,73.74,8.66,4.64,90
04/03/2009,158.53,3.84,6.36,6.13,74.08,8.67,4.64,89
04/02/2009,159.21,3.77,6.37,6.14,74.26,8.68,4.64,87
04/01/2009,159.29,3.76,6.38,6.14,75.22,8.71,4.67,93
03/31/2009,159.04,3.78,6.38,6.15,75.22,8.71,4.67,93
03/30/2009,159.01,3.78,6.38,6.15,75.24,8.71,4.67,91
03/27/2009,158.59,3.82,6.38,6.14,74.96,8.72,4.67,95
03/26/2009,158,3.88,6.37,6.13,74.69,8.72,4.67,89
03/25/2009,158.03,3.88,6.38,6.14,74.8,8.73,4.67,90
03/24/2009,158.44,3.83,6.38,6.15,75.08,8.73,4.67,91
03/23/2009,158.98,3.77,6.39,6.16,75.37,8.73,4.67,89
03/20/2009,158.5,3.82,6.39,6.15,75.12,8.74,4.67,87
03/19/2009,158.11,3.86,6.39,6.15,75.01,8.74,4.67,90
03/18/2009,156.77,3.99,6.37,6.12,74.19,8.75,4.67,91
03/17/2009,157.41,3.92,6.38,6.14,74.67,8.75,4.67,89
03/16/2009,157.22,3.94,6.38,6.14,74.63,8.75,4.67,89
03/13/2009,157.23,3.93,6.39,6.15,74.76,8.76,4.67,86
03/12/2009,157.73,3.88,6.4,6.17,75.26,8.76,4.67,90
03/11/2009,157.5,3.9,6.41,6.17,75.28,8.77,4.67,88
03/10/2009,158.14,3.83,6.42,6.19,75.77,8.77,4.67,91
03/09/2009,158.46,3.8,6.43,6.19,75.89,8.77,4.67,88
03/06/2009,158.46,3.8,6.43,6.19,75.86,8.78,4.67,88
03/05/2009,157.14,3.93,6.41,6.17,75.11,8.78,4.67,84
03/04/2009,157.36,3.9,6.42,6.18,75.34,8.79,4.67,88
03/03/2009,157.78,3.86,6.44,6.2,75.83,8.79,4.67,86
03/02/2009,157.85,3.86,6.43,6.19,75.92,8.78,4.67,84
02/27/2009,157.45,3.9,6.43,6.19,75.73,8.79,4.67,85
02/26/2009,157.55,3.89,6.43,6.19,75.86,8.79,4.67,84
02/25/2009,158.02,3.84,6.44,6.2,76.02,8.79,4.67,83
02/24/2009,158.07,3.83,6.45,6.21,76.16,8.8,4.67,81
02/23/2009,157.61,3.87,6.44,6.2,75.98,8.8,4.67,84
02/20/2009,157.71,3.86,6.45,6.21,76.05,8.81,4.67,80
02/19/2009,157.19,3.91,6.44,6.2,75.85,8.81,4.67,79
02/18/2009,158.36,3.79,6.47,6.23,76.75,8.81,4.67,80
02/17/2009,157.7,3.85,6.47,6.23,76.48,8.82,4.67,79
02/16/2009,157.61,3.86,6.47,6.23,76.53,8.82,4.67,82
02/13/2009,157.31,3.89,6.47,6.23,76.33,8.83,4.67,79
02/12/2009,157.62,3.86,6.48,6.24,76.54,8.83,4.67,75
02/11/2009,157.12,3.91,6.47,6.23,76.38,8.83,4.67,89
02/10/2009,156.87,3.93,6.48,6.23,76.28,8.84,4.67,86
02/09/2009,156.5,3.96,6.47,6.23,76.16,8.84,4.67,86
02/06/2009,156.65,3.95,6.48,6.23,76.3,8.85,4.67,84
02/05/2009,156.19,3.99,6.48,6.23,76.1,8.85,4.67,70
02/04/2009,156.29,3.98,6.49,6.24,76.36,8.85,4.67,85
02/03/2009,156.53,3.95,6.5,6.25,76.66,8.85,4.67,86
02/02/2009,156.34,3.98,6.38,6.13,75.94,8.71,4.58,81
01/30/2009,156.29,3.98,6.39,6.14,76.28,8.72,4.58,85
01/29/2009,156.01,4.01,6.38,6.14,76.04,8.72,4.58,78
01/28/2009,154.92,4.12,6.37,6.12,75.39,8.72,4.58,89
01/27/2009,154.02,4.21,6.32,6.07,74.43,8.73,4.58,72
01/26/2009,153.81,4.23,6.31,6.05,73.96,8.73,4.58,76
01/23/2009,155.2,4.08,6.34,6.09,74.92,8.74,4.58,76
01/22/2009,155.53,4.04,6.35,6.1,75.33,8.74,4.58,74
01/21/2009,156.16,3.97,6.36,6.12,75.63,8.74,4.58,74
01/20/2009,156.46,3.94,6.38,6.14,76,8.75,4.58,75
01/19/2009,156.32,3.95,6.38,6.13,75.88,8.75,4.58,73
01/16/2009,157.13,3.87,6.39,6.16,76.47,8.76,4.58,74
01/15/2009,157.46,3.83,6.4,6.16,76.6,8.76,4.58,78
01/14/2009,156.44,3.93,6.39,6.15,76.07,8.76,4.58,74
01/13/2009,157.1,3.86,6.41,6.17,76.79,8.77,4.58,69
01/12/2009,157.11,3.86,6.42,6.18,76.94,8.77,4.58,69
01/09/2009,157.2,3.85,6.42,6.18,77,8.78,4.58,77
01/08/2009,155.98,3.97,6.4,6.16,76.41,8.78,4.58,67
01/07/2009,156.89,3.88,6.43,6.19,77.23,8.78,4.58,75
01/06/2009,157.48,3.81,6.45,6.21,77.83,8.78,4.58,65
01/05/2009,157.6,3.8,6.46,6.22,78.16,8.79,4.58,60
01/02/2009,157.61,3.8,6.26,6.03,74.96,8.5,4.6,40
01/01/2009,157.74,3.78,6.27,6.04,75.07,8.51,4.6,0
12/31/2008,157.74,3.78,6.27,6.04,75.07,8.51,4.6,0
12/30/2008,157.74,3.78,6.27,6.04,75.06,8.51,4.6,35
12/29/2008,157.85,3.77,6.27,6.04,75.16,8.52,4.6,26
12/23/2008,157.71,3.78,6.24,6.01,74.8,8.53,4.6,40
12/22/2008,157.18,3.83,6.24,6.01,74.71,8.53,4.6,53
12/19/2008,157.51,3.8,6.25,6.03,75.11,8.54,4.6,48
12/18/2008,156.82,3.86,6.26,6.03,74.86,8.55,4.6,56
12/17/2008,157.09,3.83,6.27,6.04,75.2,8.55,4.6,58
12/16/2008,155.39,4,6.25,6.01,74.39,8.55,4.6,44
12/15/2008,155.32,4.01,6.25,6.01,74.37,8.55,4.6,48
12/12/2008,155.96,3.94,6.27,6.03,74.82,8.56,4.6,46
12/11/2008,155.85,3.95,6.27,6.03,74.77,8.56,4.6,45
12/10/2008,155.89,3.95,6.28,6.04,75.16,8.57,4.6,47
12/09/2008,155.97,3.93,6.29,6.05,75.38,8.57,4.6,22
12/08/2008,156.14,3.91,6.3,6.06,75.49,8.57,4.6,33
12/05/2008,157.31,3.79,6.32,6.08,76.08,8.58,4.6,43
12/04/2008,158.67,3.66,6.34,6.12,77,8.58,4.6,35
12/03/2008,158.17,3.7,6.34,6.11,76.7,8.59,4.6,58
12/02/2008,157.01,3.81,6.32,6.09,75.84,8.59,4.6,62
12/01/2008,156.42,3.88,6.26,6.03,74.78,8.53,4.62,66
11/28/2008,156.32,3.89,6.27,6.03,74.86,8.54,4.62,57
11/27/2008,156,3.92,6.27,6.03,74.74,8.54,4.62,64
11/26/2008,155.92,3.92,6.27,6.03,74.65,8.55,4.62,69
11/25/2008,155.08,4,6.26,6.02,74.13,8.55,4.62,65
11/24/2008,155.12,4,6.26,6.02,74.11,8.55,4.62,58
11/21/2008,155.28,3.98,6.26,6.02,74.23,8.56,4.62,41
11/20/2008,154.86,4.02,6.26,6.01,73.85,8.56,4.62,55
11/19/2008,153.94,4.11,6.24,5.99,73.3,8.57,4.62,63
11/18/2008,153.5,4.16,6.24,5.99,73.07,8.57,4.62,62
11/17/2008,153.24,4.18,6.24,5.99,72.99,8.57,4.62,66
11/14/2008,152.8,4.23,6.24,5.98,72.79,8.58,4.62,58
11/13/2008,152.99,4.21,6.24,5.99,73.01,8.58,4.62,55
11/12/2008,153.1,4.19,6.25,6,73.28,8.58,4.62,47
11/11/2008,152.93,4.21,6.26,6.01,73.38,8.59,4.62,29
11/10/2008,152.85,4.21,6.27,6.01,73.5,8.59,4.62,54
11/07/2008,152.5,4.25,6.26,6.01,73.26,8.6,4.62,40
11/06/2008,151.51,4.35,6.25,5.99,72.74,8.6,4.62,25
11/05/2008,151.79,4.32,6.26,6.01,73.28,8.6,4.62,44
11/04/2008,151.17,4.38,6.26,6,72.96,8.61,4.62,31
11/03/2008,150.65,4.45,6.2,5.94,72.93,8.59,4.61,21
10/31/2008,151.9,4.31,6.23,5.97,73.79,8.6,4.61,28
10/30/2008,151.4,4.36,6.23,5.97,73.55,8.6,4.61,15
10/29/2008,152.31,4.26,6.24,5.99,74.1,8.6,4.61,31
10/28/2008,151.94,4.29,6.24,5.98,73.87,8.6,4.61,48
10/27/2008,152.6,4.22,6.25,6,74.37,8.61,4.61,51
10/24/2008,152.98,4.18,6.26,6.01,74.75,8.61,4.61,37
10/23/2008,152.03,4.28,6.25,5.99,74.07,8.62,4.61,55
10/22/2008,151.68,4.31,6.24,5.98,73.84,8.62,4.61,83
10/21/2008,150.95,4.39,6.22,5.96,73.36,8.62,4.61,82
10/20/2008,150.46,4.44,6.22,5.95,73.18,8.63,4.61,73
10/17/2008,150.28,4.46,6.21,5.95,72.96,8.63,4.61,71
10/16/2008,149.72,4.52,6.21,5.94,72.68,8.64,4.61,65
10/15/2008,149.99,4.49,6.22,5.96,73.21,8.64,4.61,79
10/14/2008,149.64,4.52,6.23,5.96,73.36,8.64,4.61,61
10/13/2008,149.44,4.54,6.22,5.95,73.08,8.64,4.61,60
10/10/2008,152.01,4.26,6.28,6.02,74.95,8.65,4.61,59
10/09/2008,151.16,4.35,6.27,6.01,74.41,8.66,4.61,55
10/08/2008,153.3,4.12,6.31,6.06,75.95,8.66,4.61,60
10/07/2008,152.57,4.19,6.3,6.05,75.41,8.66,4.61,68
10/06/2008,152.09,4.24,6.29,6.04,75.07,8.66,4.61,51
10/03/2008,150.94,4.36,6.28,6.02,74.47,8.67,4.61,72
10/02/2008,149.37,4.53,6.26,5.98,73.58,8.67,4.61,68
10/01/2008,149.41,4.52,6.22,5.95,73.03,8.62,4.6,58
09/30/2008,149.18,4.54,6.22,5.95,72.8,8.63,4.6,58
09/29/2008,148.56,4.61,6.21,5.93,72.48,8.63,4.6,33
09/26/2008,148.06,4.66,6.21,5.93,72.38,8.64,4.6,91
09/25/2008,147.83,4.69,6.21,5.93,72.32,8.64,4.6,91
09/24/2008,147.72,4.7,6.21,5.93,72.21,8.64,4.6,90
09/23/2008,147.17,4.75,6.2,5.92,71.96,8.65,4.6,89
09/22/2008,147.27,4.74,6.2,5.92,72.12,8.65,4.6,67
09/19/2008,148.09,4.65,6.22,5.94,72.49,8.66,4.6,53
09/18/2008,148.89,4.55,6.23,5.96,73.04,8.66,4.6,29
09/17/2008,149.06,4.53,6.25,5.97,73.4,8.66,4.6,91
09/16/2008,149.31,4.5,6.25,5.98,73.32,8.67,4.6,33
09/15/2008,148.36,4.6,6.24,5.96,72.98,8.67,4.6,11
09/12/2008,148.52,4.58,6.25,5.97,73.18,8.68,4.6,100
09/11/2008,148.86,4.54,6.25,5.98,73.44,8.68,4.6,100
09/10/2008,149.08,4.52,6.26,5.99,73.69,8.68,4.6,99
09/09/2008,148.86,4.53,6.27,5.99,73.69,8.69,4.6,99
09/08/2008,148.6,4.56,6.27,5.99,73.67,8.69,4.6,99
09/05/2008,149.36,4.48,6.28,6.01,74.04,8.7,4.6,99
09/04/2008,148.34,4.59,6.27,6,73.67,8.7,4.6,85
09/03/2008,148.75,4.54,6.28,6.01,73.99,8.7,4.6,99
09/02/2008,148.08,4.61,6.28,6.01,73.81,8.7,4.6,97
09/01/2008,148.74,4.53,6.25,5.98,73.24,8.63,4.62,99
08/29/2008,148.55,4.55,6.25,5.98,73.27,8.64,4.62,99
08/28/2008,148.18,4.59,6.24,5.97,72.96,8.64,4.62,99
08/27/2008,148.72,4.53,6.25,5.98,73.11,8.64,4.62,99
08/26/2008,148.77,4.52,6.26,5.99,73.27,8.65,4.62,98
08/25/2008,148.16,4.58,6.26,5.98,73.1,8.65,4.62,100
08/22/2008,148.08,4.59,6.26,5.98,73.14,8.66,4.62,99
08/21/2008,148.43,4.55,6.26,5.99,73.26,8.66,4.62,99
08/20/2008,148.21,4.57,6.26,5.99,73.18,8.66,4.62,100
08/19/2008,148.64,4.52,6.28,6.01,73.48,8.66,4.62,62
08/18/2008,148.57,4.52,6.28,6.01,73.56,8.67,4.62,99
08/15/2008,148.14,4.57,6.28,6,73.37,8.68,4.62,99
08/14/2008,147.99,4.58,6.28,6,73.32,8.68,4.62,98
08/13/2008,147.72,4.61,6.28,6,73.25,8.68,4.62,100
08/12/2008,147.72,4.61,6.29,6.01,73.4,8.68,4.62,99
08/11/2008,147.6,4.62,6.29,6.01,73.32,8.69,4.62,100
08/08/2008,147.57,4.62,6.29,6.01,73.33,8.69,4.62,99
08/07/2008,146.96,4.69,6.29,6.01,73.39,8.7,4.62,100
08/06/2008,147,4.68,6.3,6.02,73.49,8.7,4.62,99
08/05/2008,146.7,4.71,6.3,6.02,73.45,8.7,4.62,99
08/04/2008,146.67,4.71,6.3,6.02,73.48,8.71,4.62,99
08/01/2008,146.49,4.73,6.27,5.99,73.28,8.68,4.64,100
07/31/2008,145.91,4.79,6.26,5.98,73.02,8.68,4.64,100
07/30/2008,145.76,4.81,6.26,5.98,72.93,8.69,4.64,97
07/29/2008,145.19,4.86,6.26,5.97,72.71,8.69,4.64,100
07/28/2008,144.84,4.9,6.24,5.94,72.31,8.69,4.64,99
07/25/2008,145.17,4.86,6.25,5.96,72.55,8.7,4.64,100
07/24/2008,144.55,4.93,6.23,5.94,72.18,8.7,4.64,100
07/23/2008,143.86,5.01,6.22,5.93,71.94,8.71,4.64,97
07/22/2008,144.23,4.96,6.24,5.94,72.24,8.71,4.64,100
07/21/2008,144.23,4.96,6.24,5.95,72.3,8.71,4.64,100
07/18/2008,145.24,4.84,6.26,5.97,72.76,8.72,4.64,100
07/17/2008,145.23,4.84,6.26,5.97,72.86,8.72,4.64,100
07/16/2008,145.66,4.79,6.27,5.98,73,8.72,4.64,100
07/15/2008,145.55,4.79,6.27,5.99,73.09,8.73,4.64,87
07/14/2008,144.89,4.87,6.27,5.98,72.85,8.73,4.64,99
07/11/2008,145.21,4.83,6.28,5.99,73.07,8.74,4.64,99
07/10/2008,145.44,4.8,6.28,5.99,73.24,8.74,4.64,100
07/09/2008,144.99,4.85,6.27,5.98,72.96,8.74,4.64,100
07/08/2008,145.2,4.82,6.27,5.99,73.03,8.75,4.64,100
07/07/2008,144.95,4.84,6.28,5.99,73.06,8.75,4.64,99
07/04/2008,144.3,4.92,6.27,5.97,72.64,8.76,4.64,97
07/03/2008,143.28,5.03,6.26,5.96,72.53,8.76,4.64,96
07/02/2008,143.29,5.03,6.26,5.96,72.43,8.76,4.64,98
07/01/2008,143.68,4.98,6.23,5.93,71.84,8.68,4.62,99
06/30/2008,144.19,4.92,6.21,5.92,71.74,8.68,4.62,99
06/27/2008,144.45,4.89,6.22,5.93,71.88,8.69,4.62,98
06/26/2008,144.11,4.92,6.22,5.93,71.95,8.69,4.62,99
06/25/2008,143.85,4.95,6.22,5.93,71.89,8.69,4.62,98
06/24/2008,143.83,4.95,6.23,5.94,72.11,8.7,4.62,99
06/23/2008,144.24,4.9,6.25,5.96,72.51,8.7,4.62,99
06/20/2008,143.74,4.95,6.25,5.95,72.38,8.71,4.62,98
06/19/2008,143.75,4.95,6.25,5.95,72.43,8.71,4.62,86
06/18/2008,143.68,4.96,6.25,5.95,72.3,8.71,4.62,99
06/17/2008,143.59,4.96,6.25,5.96,72.35,8.71,4.62,75
06/16/2008,143.35,4.99,6.25,5.95,72.2,8.72,4.62,97
06/13/2008,143.38,4.98,6.25,5.95,72.13,8.73,4.62,94
06/12/2008,143.52,4.96,6.25,5.96,72.07,8.73,4.62,98
06/11/2008,144.28,4.87,6.27,5.98,72.56,8.73,4.62,89
06/10/2008,144.24,4.87,6.28,5.99,72.89,8.73,4.62,87
06/09/2008,144.8,4.8,6.29,6.01,73.23,8.74,4.62,27
06/06/2008,144.74,4.81,6.29,6,73.01,8.75,4.62,84
06/05/2008,145.15,4.76,6.29,6,72.84,8.75,4.62,94
06/04/2008,145.57,4.71,6.3,6.01,73.17,8.75,4.62,100
06/03/2008,145.65,4.69,6.31,6.02,73.31,8.75,4.62,100
06/02/2008,145.64,4.69,6.33,6.04,73.99,8.8,4.62,100
05/30/2008,145.02,4.76,6.32,6.03,73.65,8.8,4.62,99
05/29/2008,145.19,4.74,6.32,6.04,73.76,8.81,4.62,99
05/28/2008,145.75,4.67,6.34,6.05,74.14,8.81,4.62,99
05/27/2008,146.14,4.62,6.35,6.07,74.54,8.81,4.62,97
05/26/2008,146.18,4.62,6.36,6.08,74.62,8.82,4.62,96
05/23/2008,146.26,4.6,6.36,6.08,74.7,8.82,4.62,97
05/22/2008,146.34,4.59,6.36,6.08,74.7,8.83,4.62,97
05/21/2008,146.36,4.59,6.37,6.09,74.78,8.83,4.62,99
05/20/2008,146.82,4.53,6.38,6.11,75.11,8.83,4.62,88
05/19/2008,147.08,4.5,6.39,6.12,75.31,8.83,4.62,97
05/16/2008,146.46,4.57,6.38,6.1,74.98,8.84,4.62,94
05/15/2008,146.1,4.61,6.38,6.1,74.77,8.85,4.62,46
05/14/2008,146.72,4.54,6.39,6.11,75.09,8.85,4.62,95
05/13/2008,148.06,4.38,6.42,6.15,76.01,8.85,4.62,96
05/12/2008,147.95,4.39,6.42,6.15,75.99,8.85,4.62,98
05/09/2008,148.16,4.37,6.43,6.16,76.13,8.86,4.62,100
05/08/2008,147.5,4.44,6.42,6.15,75.83,8.86,4.62,99
05/07/2008,147,4.49,6.41,6.14,75.61,8.87,4.62,99
05/06/2008,147.16,4.47,6.43,6.15,75.88,8.87,4.62,99
05/05/2008,147,4.48,6.43,6.15,75.82,8.87,4.62,94
05/02/2008,147.24,4.45,6.31,6.04,74.07,8.7,4.6,97
04/30/2008,146.96,4.48,6.3,6.03,73.9,8.7,4.6,96
04/29/2008,146.51,4.53,6.3,6.02,73.65,8.7,4.6,100
04/28/2008,146.32,4.54,6.3,6.03,73.64,8.71,4.6,99
04/25/2008,146.05,4.57,6.29,6.02,73.46,8.72,4.6,98
04/24/2008,146.97,4.46,6.31,6.04,73.98,8.72,4.6,97
04/23/2008,146.52,4.51,6.31,6.04,73.9,8.72,4.6,100
04/22/2008,146.3,4.53,6.31,6.04,73.92,8.72,4.6,100
04/21/2008,146.75,4.48,6.28,6.01,73.66,8.73,4.6,99
04/18/2008,146.74,4.48,6.28,6.02,73.62,8.73,4.6,99
04/17/2008,147.04,4.44,6.29,6.03,73.87,8.74,4.6,86
04/16/2008,147.86,4.35,6.31,6.05,74.37,8.74,4.6,96
04/15/2008,148.29,4.29,6.33,6.07,74.77,8.74,4.6,88
04/14/2008,148.56,4.26,6.33,6.07,74.87,8.75,4.6,99
04/11/2008,147.87,4.34,6.32,6.06,74.53,8.75,4.6,99
04/10/2008,148.01,4.32,6.33,6.07,74.66,8.76,4.6,100
04/09/2008,147.76,4.35,6.32,6.06,74.54,8.76,4.6,97
04/08/2008,147.8,4.34,6.34,6.07,74.74,8.76,4.6,0
04/07/2008,147.73,4.34,6.34,6.07,74.73,8.76,4.6,98
04/04/2008,147.77,4.33,6.34,6.08,74.74,8.77,4.6,97
04/03/2008,147.71,4.34,6.34,6.08,74.78,8.78,4.6,91
04/02/2008,147.87,4.32,6.35,6.08,74.89,8.78,4.6,93
04/01/2008,147.93,4.32,6.18,5.92,73.28,8.58,4.61,94
03/31/2008,147.87,4.32,6.18,5.92,73.2,8.58,4.61,90
03/28/2008,147.81,4.33,6.18,5.92,73.16,8.59,4.61,79
03/27/2008,148.06,4.3,6.19,5.93,73.39,8.59,4.61,71
03/26/2008,148.3,4.27,6.2,5.95,73.75,8.6,4.61,18
03/25/2008,148.71,4.22,6.22,5.96,74.1,8.6,4.61,67
03/20/2008,149.17,4.16,6.21,5.96,74.01,8.61,4.61,70
03/19/2008,148.98,4.18,6.2,5.95,73.68,8.61,4.61,58
03/18/2008,149.07,4.17,6.2,5.95,73.62,8.62,4.61,47
03/17/2008,149.27,4.14,6.22,5.97,73.98,8.62,4.61,46
03/14/2008,148.88,4.18,6.22,5.97,73.98,8.63,4.61,69
03/13/2008,149.18,4.14,6.23,5.98,74.25,8.63,4.61,62
03/12/2008,148.68,4.2,6.23,5.98,73.99,8.63,4.61,61
03/11/2008,148.88,4.17,6.23,5.99,74.12,8.64,4.61,32
03/10/2008,148.71,4.19,6.23,5.98,74.04,8.64,4.61,41
03/07/2008,148.6,4.2,6.24,5.99,74.06,8.65,4.61,14
03/06/2008,148.52,4.2,6.24,5.98,73.97,8.65,4.61,42
03/05/2008,148.78,4.17,6.25,6,74.23,8.65,4.61,79
03/04/2008,148.94,4.15,6.26,6.01,74.56,8.66,4.61,91
03/03/2008,149.26,4.12,6.31,6.06,75.59,8.73,4.62,99
02/29/2008,148.67,4.18,6.31,6.05,75.29,8.74,4.62,100
02/28/2008,147.6,4.3,6.29,6.03,74.76,8.74,4.62,100
02/27/2008,147.7,4.29,6.3,6.04,74.83,8.75,4.62,100
02/26/2008,147.39,4.31,6.3,6.04,74.87,8.75,4.62,100
02/25/2008,147.75,4.27,6.31,6.05,75.18,8.75,4.62,100
02/22/2008,148.16,4.22,6.32,6.07,75.52,8.76,4.62,100
02/21/2008,147.89,4.25,6.32,6.07,75.42,8.76,4.62,100
02/20/2008,147.96,4.24,6.32,6.07,75.39,8.77,4.62,100
02/19/2008,148.48,4.18,6.34,6.09,75.78,8.77,4.62,100
02/18/2008,148.33,4.19,6.34,6.09,75.75,8.77,4.62,100
02/15/2008,148.27,4.2,6.34,6.09,75.78,8.78,4.62,100
02/14/2008,148.42,4.18,6.35,6.09,75.88,8.78,4.62,100
02/13/2008,148.7,4.15,6.36,6.1,76.09,8.78,4.62,100
02/12/2008,149.4,4.07,6.38,6.13,76.62,8.79,4.62,78
02/11/2008,149.3,4.08,6.38,6.13,76.68,8.79,4.62,99
02/08/2008,148.91,4.12,6.38,6.12,76.45,8.8,4.62,100
02/07/2008,148.92,4.11,6.39,6.13,76.72,8.8,4.62,96
02/06/2008,149.28,4.07,6.39,6.14,76.98,8.8,4.62,100
02/05/2008,148.55,4.15,6.39,6.14,76.78,8.81,4.62,100
02/04/2008,148.37,4.17,6.39,6.14,76.73,8.81,4.62,100
02/01/2008,148.25,4.17,6.26,6,74.37,8.59,4.58,100
01/31/2008,147.82,4.22,6.25,6,74.1,8.6,4.58,100
01/30/2008,147.64,4.24,6.25,6,74.06,8.6,4.58,100
01/29/2008,147.66,4.23,6.26,6.01,74.27,8.6,4.58,100
01/28/2008,147.95,4.19,6.25,6,74.19,8.61,4.58,100
01/25/2008,147.08,4.29,6.23,5.97,73.62,8.61,4.58,100
01/24/2008,147.89,4.2,6.24,5.99,73.95,8.62,4.58,100
01/23/2008,148.17,4.16,6.25,6,74.21,8.62,4.58,100
01/22/2008,148.58,4.11,6.26,6.02,74.61,8.62,4.58,96
01/21/2008,148.06,4.17,6.26,6.01,74.46,8.62,4.58,100
01/18/2008,147.86,4.19,6.26,6.01,74.48,8.63,4.58,100
01/17/2008,147.5,4.23,6.26,6.01,74.43,8.64,4.58,100
01/16/2008,147.36,4.24,6.27,6.01,74.43,8.64,4.58,100
01/15/2008,146.96,4.28,6.27,6.01,74.35,8.64,4.58,97
01/14/2008,146.96,4.28,6.27,6.02,74.42,8.64,4.58,100
01/11/2008,146.2,4.36,6.26,6,74.03,8.65,4.58,100
01/10/2008,146.41,4.34,6.27,6.01,74.29,8.66,4.58,97
01/09/2008,146.38,4.34,6.27,6.01,74.19,8.66,4.58,100
01/08/2008,146.2,4.35,6.27,6.01,74.25,8.66,4.58,100
01/07/2008,146.25,4.35,6.28,6.02,74.32,8.66,4.58,100
01/04/2008,146.07,4.36,6.28,6.02,74.31,8.67,4.58,100
01/03/2008,145.73,4.4,6.28,6.01,74.18,8.67,4.58,95
01/02/2008,144.68,4.52,6.25,5.98,74.01,8.7,4.62,99
12/31/2007,144.72,4.51,6.27,5.99,74.28,8.7,4.62,0
12/28/2007,144.39,4.55,6.22,5.95,73.68,8.71,4.62,93
12/27/2007,144.61,4.52,6.23,5.96,73.85,8.72,4.62,86
12/24/2007,144.7,4.51,6.24,5.97,74,8.72,4.62,0
12/21/2007,145.02,4.46,6.25,5.99,74.36,8.73,4.62,99
12/20/2007,144.92,4.47,6.26,5.99,74.35,8.73,4.62,100
12/19/2007,145.07,4.45,6.27,6,74.59,8.74,4.62,99
12/18/2007,144.75,4.48,6.27,6,74.47,8.74,4.62,100
12/17/2007,144.72,4.48,6.27,6,74.48,8.74,4.62,99
12/14/2007,144.59,4.5,6.27,6,74.44,8.75,4.62,99
12/13/2007,144.54,4.5,6.27,6,74.36,8.75,4.62,99
12/12/2007,144.88,4.46,6.28,6.01,74.57,8.76,4.62,99
12/11/2007,144.7,4.47,6.29,6.02,74.62,8.76,4.62,95
12/10/2007,145.24,4.41,6.3,6.03,74.96,8.76,4.62,100
12/07/2007,145.64,4.36,6.31,6.04,75.19,8.77,4.62,100
12/06/2007,146.2,4.3,6.32,6.06,75.5,8.77,4.62,100
12/05/2007,146.24,4.29,6.32,6.06,75.56,8.78,4.62,100
12/04/2007,145.88,4.32,6.32,6.06,75.45,8.78,4.62,100
12/03/2007,145.36,4.38,6.25,5.99,73.95,8.67,4.62,100
11/30/2007,145.64,4.35,6.26,6,74.16,8.68,4.62,100
11/29/2007,145.5,4.36,6.26,6,74.14,8.68,4.62,100
11/28/2007,145.86,4.32,6.27,6.01,74.41,8.68,4.62,100
11/27/2007,146.18,4.27,6.29,6.03,74.72,8.69,4.62,100
11/26/2007,145.86,4.31,6.28,6.02,74.54,8.69,4.62,100
11/23/2007,145.99,4.29,6.29,6.03,74.61,8.7,4.62,100
11/22/2007,146.07,4.28,6.29,6.03,74.75,8.7,4.62,100
11/21/2007,146.27,4.26,6.3,6.04,74.95,8.7,4.62,86
11/20/2007,146.1,4.27,6.31,6.05,75.11,8.7,4.62,100
11/19/2007,145.68,4.32,6.31,6.04,74.94,8.71,4.62,100
11/16/2007,145.75,4.31,6.31,6.05,75.08,8.72,4.62,100
11/15/2007,145.38,4.35,6.31,6.05,74.96,8.72,4.62,100
11/14/2007,144.99,4.39,6.31,6.04,74.81,8.72,4.62,100
11/13/2007,145.61,4.31,6.33,6.06,75.26,8.72,4.62,97
11/12/2007,145.52,4.32,6.33,6.06,75.21,8.73,4.62,100
11/09/2007,145.35,4.34,6.33,6.06,75.19,8.73,4.62,100
11/08/2007,145.25,4.35,6.33,6.07,75.22,8.74,4.62,100
11/07/2007,145.17,4.36,6.33,6.07,75.3,8.74,4.62,100
11/06/2007,144.77,4.39,6.34,6.07,75.21,8.74,4.62,100
11/05/2007,145.14,4.35,6.35,6.08,75.52,8.75,4.62,100
11/02/2007,144.76,4.39,6.34,6.08,75.34,8.75,4.62,100
11/01/2007,143.74,4.51,6.28,6.01,74.94,8.72,4.58,100
10/31/2007,144.78,4.39,6.3,6.03,75.55,8.72,4.58,100
10/30/2007,144.75,4.39,6.31,6.04,75.65,8.72,4.58,100
10/29/2007,144.75,4.38,6.31,6.05,75.69,8.73,4.58,99
10/26/2007,144.97,4.36,6.3,6.04,75.65,8.74,4.58,99
10/25/2007,144.94,4.36,6.3,6.04,75.67,8.74,4.58,100
10/24/2007,144.82,4.37,6.3,6.04,75.63,8.74,4.58,100
10/23/2007,144.56,4.39,6.31,6.04,75.62,8.74,4.58,100
10/22/2007,144.62,4.38,6.31,6.05,75.7,8.75,4.58,0
10/19/2007,143.84,4.47,6.28,6.01,74.93,8.75,4.58,100
10/18/2007,143.21,4.54,6.27,6,74.61,8.76,4.58,100
10/17/2007,142.85,4.58,6.27,5.99,74.45,8.76,4.58,100
10/16/2007,142.8,4.58,6.27,6,74.52,8.76,4.58,98
10/15/2007,142.69,4.59,6.27,6,74.59,8.77,4.58,100
10/12/2007,143.15,4.54,6.29,6.01,74.89,8.77,4.58,100
10/11/2007,143.18,4.53,6.29,6.02,74.92,8.78,4.58,99
10/10/2007,143.54,4.49,6.3,6.03,75.19,8.78,4.58,100
10/09/2007,143.43,4.5,6.3,6.03,75.21,8.78,4.58,100
10/08/2007,143.3,4.51,6.3,6.03,75.15,8.78,4.58,100
10/05/2007,143.8,4.45,6.31,6.04,75.45,8.79,4.58,100
10/04/2007,143.36,4.5,6.31,6.04,75.23,8.8,4.58,100
10/03/2007,143.62,4.47,6.32,6.05,75.41,8.8,4.58,100
10/02/2007,143.12,4.52,6.32,6.04,75.24,8.8,4.58,98
10/01/2007,143.03,4.52,6.31,6.03,74.89,8.78,4.59,100
09/28/2007,143.02,4.52,6.31,6.04,74.97,8.79,4.59,100
09/27/2007,142.6,4.57,6.31,6.03,74.75,8.79,4.59,100
09/26/2007,142.92,4.53,6.31,6.04,74.92,8.8,4.59,100
09/25/2007,143.06,4.51,6.33,6.05,75.15,8.8,4.59,99
09/24/2007,142.65,4.55,6.31,6.04,74.84,8.8,4.59,99
09/21/2007,142.84,4.53,6.32,6.04,75.04,8.81,4.59,100
09/20/2007,143.31,4.47,6.33,6.06,75.45,8.81,4.59,99
09/19/2007,143.46,4.45,6.34,6.07,75.62,8.82,4.59,99
09/18/2007,144.1,4.38,6.36,6.09,76.22,8.82,4.59,98
09/17/2007,144.24,4.36,6.36,6.1,76.33,8.82,4.59,100
09/14/2007,144.08,4.37,6.36,6.1,76.18,8.83,4.59,99
09/13/2007,144.35,4.34,6.37,6.1,76.34,8.83,4.59,99
09/12/2007,144.36,4.34,6.37,6.11,76.36,8.84,4.59,99
09/11/2007,144.46,4.32,6.38,6.11,76.52,8.84,4.59,100
09/10/2007,144.16,4.35,6.38,6.11,76.36,8.84,4.59,99
09/07/2007,143.41,4.44,6.37,6.1,76,8.85,4.59,75
09/06/2007,143.32,4.45,6.37,6.1,76.03,8.85,4.59,99
09/05/2007,143.08,4.47,6.37,6.1,75.94,8.85,4.59,100
09/04/2007,143.3,4.44,6.38,6.11,76.23,8.86,4.59,100
09/03/2007,143.22,4.45,6.32,6.05,74.84,8.75,4.6,100
08/31/2007,143.03,4.47,6.32,6.05,74.79,8.75,4.6,98
08/30/2007,143.15,4.45,6.32,6.05,74.85,8.76,4.6,82
08/29/2007,143.6,4.4,6.33,6.06,75.17,8.76,4.6,100
08/28/2007,143.19,4.44,6.34,6.07,75.14,8.76,4.6,100
08/27/2007,142.74,4.49,6.33,6.06,74.96,8.76,4.6,87
08/24/2007,143.12,4.44,6.34,6.07,75.16,8.77,4.6,100
08/23/2007,142.67,4.49,6.34,6.06,75.01,8.78,4.6,100
08/22/2007,143.01,4.45,6.34,6.07,75.08,8.78,4.6,100
08/21/2007,143.18,4.43,6.35,6.08,75.2,8.78,4.6,77
08/20/2007,142.7,4.48,6.35,6.08,75.11,8.78,4.6,99
08/17/2007,143.15,4.43,6.36,6.09,75.46,8.79,4.6,89
08/16/2007,142.8,4.46,6.36,6.09,75.43,8.79,4.6,94
08/15/2007,142.45,4.5,6.36,6.09,75.35,8.8,4.6,100
08/14/2007,142.17,4.53,6.37,6.09,75.38,8.8,4.6,100
08/13/2007,142.08,4.54,6.37,6.09,75.35,8.8,4.6,100
08/10/2007,142.27,4.51,6.38,6.1,75.57,8.81,4.6,100
08/09/2007,141.86,4.56,6.37,6.1,75.46,8.81,4.6,100
08/08/2007,141.59,4.59,6.37,6.09,75.37,8.82,4.6,100
08/07/2007,141.97,4.54,6.39,6.11,75.72,8.82,4.6,100
08/06/2007,142.21,4.51,6.39,6.12,75.89,8.82,4.6,100
08/03/2007,141.9,4.54,6.39,6.12,75.78,8.83,4.6,100
08/02/2007,141.98,4.53,6.4,6.12,75.87,8.83,4.6,100
08/01/2007,142.3,4.49,6.3,6.03,74.03,8.67,4.61,99
07/31/2007,141.75,4.55,6.3,6.02,73.78,8.67,4.61,96
07/30/2007,141.92,4.52,6.3,6.03,73.93,8.67,4.61,88
07/27/2007,141.9,4.52,6.3,6.03,73.99,8.68,4.61,100
07/26/2007,141.42,4.58,6.28,6.01,73.53,8.69,4.61,100
07/25/2007,141.36,4.58,6.28,6.01,73.52,8.69,4.61,100
07/24/2007,141.2,4.6,6.28,6,73.48,8.69,4.61,100
07/23/2007,141.28,4.58,6.28,6.01,73.57,8.69,4.61,100
07/20/2007,140.63,4.66,6.27,6,73.22,8.7,4.61,99
07/19/2007,140.04,4.73,6.27,5.98,72.85,8.7,4.61,100
07/18/2007,140.17,4.71,6.27,5.99,72.99,8.71,4.61,100
07/17/2007,140.19,4.7,6.28,6,73.12,8.71,4.61,99
07/16/2007,139.83,4.74,6.27,5.99,72.91,8.71,4.61,100
07/13/2007,139.52,4.78,6.27,5.99,72.74,8.72,4.61,100
07/12/2007,139.81,4.74,6.28,5.99,72.94,8.72,4.61,100
07/11/2007,140.16,4.7,6.29,6.01,73.22,8.73,4.61,96
07/10/2007,139.48,4.77,6.27,5.99,72.85,8.73,4.61,100
07/09/2007,139.19,4.8,6.27,5.98,72.68,8.73,4.61,100
07/06/2007,139.39,4.78,6.28,5.99,72.86,8.74,4.61,100
07/05/2007,139.61,4.75,6.28,6,73.01,8.74,4.61,100
07/04/2007,139.78,4.73,6.29,6.01,73.18,8.75,4.61,98
07/03/2007,140.26,4.66,6.31,6.03,73.63,8.75,4.61,100
07/02/2007,140.3,4.66,6.31,6.03,73.79,8.76,4.62,100
06/29/2007,140.03,4.69,6.31,6.03,73.67,8.77,4.62,100
06/28/2007,139.74,4.72,6.28,6,73.2,8.77,4.62,100
06/27/2007,140.14,4.67,6.29,6.01,73.47,8.77,4.62,100
06/26/2007,139.8,4.7,6.29,6.01,73.39,8.78,4.62,100
06/25/2007,139.57,4.73,6.29,6.01,73.24,8.78,4.62,100
06/22/2007,139.31,4.76,6.29,6,73.12,8.79,4.62,100
06/21/2007,139.07,4.79,6.29,6,73.05,8.79,4.62,100
06/20/2007,139.71,4.71,6.3,6.02,73.47,8.79,4.62,100
06/19/2007,139.1,4.77,6.3,6.01,73.14,8.8,4.62,79
06/18/2007,139.15,4.77,6.3,6.02,73.26,8.8,4.62,100
06/15/2007,138.87,4.8,6.3,6.01,73.1,8.81,4.62,100
06/14/2007,139.01,4.78,6.31,6.02,73.26,8.81,4.62,100
06/13/2007,138.96,4.78,6.31,6.02,73.32,8.81,4.62,100
06/12/2007,139.6,4.7,6.33,6.05,73.92,8.81,4.62,100
06/11/2007,139.83,4.67,6.34,6.06,74.12,8.82,4.62,100
06/08/2007,139.66,4.69,6.34,6.06,74.05,8.83,4.62,100
06/07/2007,140.21,4.62,6.36,6.07,74.52,8.83,4.62,100
06/06/2007,140.37,4.6,6.36,6.08,74.73,8.83,4.62,100
06/05/2007,140.45,4.58,6.37,6.09,74.92,8.83,4.62,100
06/04/2007,140.54,4.57,6.38,6.1,75.03,8.84,4.62,100
06/01/2007,140.76,4.54,6.36,6.08,74.78,8.81,4.63,100
05/31/2007,140.91,4.52,6.36,6.09,74.92,8.81,4.63,100
05/30/2007,140.99,4.51,6.37,6.09,74.99,8.81,4.63,100
05/29/2007,140.91,4.52,6.38,6.1,75.08,8.82,4.63,100
05/28/2007,140.86,4.52,6.38,6.1,75.08,8.82,4.63,15
05/25/2007,141.07,4.49,6.38,6.11,75.23,8.83,4.63,100
05/24/2007,141.1,4.49,6.39,6.11,75.28,8.83,4.63,100
05/23/2007,140.98,4.5,6.39,6.11,75.25,8.83,4.63,100
05/22/2007,141.25,4.46,6.4,6.13,75.54,8.84,4.63,68
05/21/2007,141.32,4.45,6.41,6.13,75.64,8.84,4.63,100
05/18/2007,141.34,4.45,6.41,6.14,75.7,8.85,4.63,100
05/17/2007,141.43,4.44,6.41,6.14,75.81,8.85,4.63,100
05/16/2007,141.45,4.43,6.42,6.14,75.83,8.85,4.63,100
05/15/2007,141.4,4.43,6.42,6.15,75.88,8.86,4.63,100
05/14/2007,141.68,4.4,6.43,6.16,76.1,8.86,4.63,100
05/11/2007,142.46,4.31,6.45,6.18,76.64,8.87,4.63,100
05/10/2007,141.92,4.37,6.44,6.17,76.36,8.87,4.63,100
05/09/2007,141.97,4.36,6.44,6.17,76.43,8.87,4.63,100
05/08/2007,141.99,4.35,6.45,6.18,76.59,8.87,4.63,100
05/07/2007,141.88,4.36,6.45,6.18,76.57,8.88,4.63,100
05/04/2007,141.85,4.36,6.46,6.19,76.56,8.89,4.63,100
05/03/2007,141.85,4.36,6.46,6.19,76.61,8.89,4.63,100
05/02/2007,142.01,4.35,6.35,6.08,76.51,8.78,4.71,100
04/30/2007,141.88,4.36,6.35,6.09,76.55,8.78,4.71,100
04/27/2007,141.85,4.36,6.35,6.09,76.58,8.79,4.71,100
04/26/2007,141.9,4.35,6.36,6.09,76.62,8.8,4.71,100
04/25/2007,141.98,4.34,6.35,6.08,76.53,8.8,4.71,100
04/24/2007,142.23,4.3,6.36,6.1,76.83,8.8,4.71,100
04/23/2007,142.04,4.32,6.36,6.1,76.72,8.8,4.71,100
04/20/2007,141.82,4.34,6.36,6.09,76.59,8.81,4.71,100
04/19/2007,142.25,4.29,6.33,6.07,76.47,8.81,4.71,100
04/18/2007,142.01,4.32,6.33,6.07,76.3,8.82,4.71,100
04/17/2007,141.32,4.39,6.32,6.06,75.91,8.82,4.71,91
04/16/2007,141.42,4.38,6.33,6.06,76.05,8.82,4.71,100
04/13/2007,141.59,4.36,6.33,6.07,76.21,8.83,4.71,100
04/12/2007,142.04,4.3,6.34,6.08,76.58,8.83,4.71,100
04/11/2007,142.21,4.28,6.35,6.09,76.74,8.84,4.71,100
04/10/2007,142.17,4.28,6.36,6.1,76.8,8.84,4.71,100
04/09/2007,142.49,4.24,6.37,6.11,77.06,8.85,4.71,100
04/05/2007,142.49,4.24,6.37,6.11,77.06,8.85,4.71,100
04/04/2007,142.51,4.24,6.37,6.11,77.12,8.86,4.71,100
04/03/2007,142.55,4.23,6.37,6.12,77.24,8.86,4.71,100
04/02/2007,142.65,4.21,6.3,6.05,76.68,8.74,4.7,100
03/30/2007,142.71,4.2,6.31,6.05,76.74,8.75,4.7,100
03/29/2007,142.6,4.21,6.31,6.05,76.65,8.75,4.7,100
03/28/2007,142.83,4.19,6.31,6.06,76.88,8.76,4.7,100
03/27/2007,142.84,4.18,6.32,6.07,77.01,8.76,4.7,100
03/26/2007,142.97,4.16,6.33,6.08,77.14,8.76,4.7,100
03/23/2007,143.33,4.12,6.34,6.09,77.42,8.77,4.7,100
03/22/2007,143.78,4.07,6.34,6.1,77.72,8.77,4.7,100
03/21/2007,143.83,4.06,6.35,6.1,77.84,8.78,4.7,100
03/20/2007,143.52,4.09,6.35,6.1,77.78,8.78,4.7,100
03/19/2007,143.56,4.08,6.36,6.11,77.85,8.78,4.7,100
03/16/2007,143.77,4.06,6.36,6.11,77.99,8.79,4.7,100
03/15/2007,143.68,4.07,6.36,6.11,77.95,8.79,4.7,98
03/14/2007,143.91,4.04,6.37,6.12,78.12,8.8,4.7,100
03/13/2007,143.54,4.07,6.37,6.12,78.06,8.8,4.7,80
03/12/2007,143.19,4.11,6.37,6.12,77.87,8.8,4.7,100
03/09/2007,143.56,4.07,6.38,6.13,78.12,8.81,4.7,100
03/08/2007,143.49,4.07,6.38,6.13,78.12,8.81,4.7,100
03/07/2007,143.52,4.07,6.38,6.13,78.18,8.81,4.7,100
03/06/2007,143.56,4.06,6.39,6.14,78.37,8.82,4.7,100
03/05/2007,143.75,4.04,6.4,6.15,78.45,8.82,4.7,100
03/02/2007,143.44,4.07,6.4,6.15,78.37,8.83,4.7,100
03/01/2007,143.19,4.09,6.32,6.07,76.26,8.69,4.7,100
02/28/2007,143.32,4.08,6.32,6.08,76.37,8.69,4.7,100
02/27/2007,143.13,4.09,6.33,6.08,76.45,8.69,4.7,100
02/26/2007,142.77,4.13,6.33,6.08,76.26,8.69,4.7,100
02/23/2007,142.34,4.18,6.32,6.07,76.03,8.7,4.7,100
02/22/2007,142.35,4.18,6.33,6.07,76.08,8.7,4.7,100
02/21/2007,142.51,4.16,6.33,6.08,76.23,8.71,4.7,100
02/20/2007,142.05,4.21,6.33,6.08,76.03,8.71,4.7,100
02/19/2007,142.23,4.18,6.34,6.08,76.19,8.71,4.7,100
02/16/2007,142.47,4.15,6.34,6.09,76.37,8.72,4.7,100
02/15/2007,142.22,4.18,6.34,6.09,76.27,8.72,4.7,100
02/14/2007,141.75,4.23,6.34,6.08,75.99,8.73,4.7,100
02/13/2007,141.69,4.23,6.34,6.09,76.08,8.73,4.7,87
02/12/2007,141.86,4.21,6.35,6.09,76.23,8.73,4.7,100
02/09/2007,142.13,4.18,6.36,6.1,76.5,8.74,4.7,100
02/08/2007,142.35,4.15,6.37,6.11,76.64,8.74,4.7,100
02/07/2007,142.35,4.15,6.37,6.11,76.66,8.75,4.7,100
02/06/2007,142.36,4.14,6.38,6.12,76.78,8.75,4.7,100
02/05/2007,142.26,4.15,6.38,6.12,76.75,8.75,4.7,100
02/02/2007,141.71,4.22,6.37,6.11,76.51,8.76,4.7,100
02/01/2007,141.9,4.19,6.33,6.08,76.46,8.72,4.71,100
01/31/2007,141.74,4.21,6.34,6.08,76.44,8.72,4.71,100
01/30/2007,141.6,4.22,6.34,6.09,76.45,8.73,4.71,100
01/29/2007,141.64,4.21,6.35,6.09,76.57,8.73,4.71,100
01/26/2007,141.8,4.19,6.33,6.08,76.51,8.74,4.71,100
01/25/2007,142.24,4.14,6.33,6.08,76.7,8.74,4.71,100
01/24/2007,142.26,4.14,6.34,6.09,76.78,8.74,4.71,100
01/23/2007,142.36,4.12,6.35,6.1,76.98,8.74,4.71,100
01/22/2007,142.08,4.15,6.35,6.09,76.83,8.75,4.71,100
01/19/2007,142.1,4.14,6.35,6.1,76.82,8.76,4.71,100
01/18/2007,141.79,4.18,6.35,6.09,76.65,8.76,4.71,100
01/17/2007,142.21,4.13,6.36,6.11,76.99,8.76,4.71,100
01/16/2007,141.85,4.16,6.36,6.1,76.84,8.76,4.71,81
01/15/2007,141.77,4.17,6.36,6.1,76.8,8.77,4.71,100
01/12/2007,141.88,4.16,6.36,6.11,76.91,8.77,4.71,100
01/11/2007,141.96,4.15,6.37,6.12,77.08,8.78,4.71,100
01/10/2007,142.18,4.12,6.38,6.13,77.29,8.78,4.71,100
01/09/2007,142.21,4.11,6.38,6.13,77.31,8.78,4.71,100
01/08/2007,142.26,4.1,6.38,6.13,77.4,8.79,4.71,100
01/05/2007,142.72,4.05,6.39,6.15,77.76,8.79,4.71,100
01/04/2007,142.58,4.06,6.4,6.15,77.72,8.8,4.71,100
01/03/2007,142.49,4.07,6.4,6.15,77.71,8.8,4.71,100
01/02/2007,142.57,4.06,6.24,6,76.24,8.6,4.72,100
12/29/2006,142.33,4.08,6.24,6,76.11,8.61,4.72,100
12/28/2006,142.36,4.08,6.21,5.97,75.77,8.61,4.72,100
12/27/2006,142.74,4.03,6.22,5.98,76.08,8.61,4.72,100
12/22/2006,142.8,4.02,6.23,5.99,76.29,8.63,4.72,100
12/21/2006,142.87,4.01,6.24,6,76.4,8.63,4.72,100
12/20/2006,142.98,3.99,6.24,6,76.51,8.63,4.72,100
12/19/2006,143.06,3.98,6.26,6.02,76.79,8.63,4.72,100
12/18/2006,143.3,3.95,6.27,6.03,77.02,8.64,4.72,100
12/15/2006,143.38,3.93,6.28,6.04,77.16,8.64,4.72,100
12/14/2006,143.69,3.9,6.28,6.05,77.38,8.65,4.72,100
12/13/2006,144.06,3.85,6.29,6.06,77.66,8.65,4.72,100
12/12/2006,143.78,3.88,6.3,6.06,77.55,8.65,4.72,90
12/11/2006,143.85,3.87,6.3,6.07,77.65,8.66,4.72,100
12/08/2006,144.02,3.85,6.31,6.07,77.79,8.66,4.72,100
12/07/2006,144.23,3.82,6.31,6.08,77.91,8.67,4.72,100
12/06/2006,144.27,3.82,6.31,6.08,77.97,8.67,4.72,100
12/05/2006,144.27,3.81,6.32,6.09,78.06,8.67,4.72,100
12/04/2006,144.36,3.8,6.33,6.1,78.16,8.67,4.72,100
12/01/2006,144.05,3.83,6.3,6.06,77.55,8.64,4.72,100
11/30/2006,143.85,3.86,6.29,6.06,77.45,8.64,4.72,100
11/29/2006,143.99,3.84,6.3,6.07,77.59,8.64,4.72,100
11/28/2006,143.95,3.84,6.31,6.07,77.67,8.65,4.72,100
11/27/2006,143.85,3.85,6.31,6.08,77.65,8.65,4.72,100
11/24/2006,144.03,3.82,6.32,6.08,77.88,8.66,4.72,98
11/23/2006,143.73,3.86,6.32,6.08,77.74,8.66,4.72,100
11/22/2006,143.94,3.83,6.32,6.09,77.96,8.66,4.72,100
11/21/2006,143.98,3.82,6.33,6.1,78.11,8.67,4.72,100
11/20/2006,143.85,3.83,6.33,6.1,78.06,8.67,4.72,100
11/17/2006,143.38,3.89,6.33,6.09,77.82,8.68,4.72,100
11/16/2006,143.59,3.86,6.33,6.1,77.99,8.68,4.72,100
11/15/2006,143.75,3.84,6.34,6.11,78.13,8.68,4.72,100
11/14/2006,143.36,3.88,6.34,6.1,78,8.69,4.72,87
11/13/2006,143.81,3.83,6.35,6.12,78.3,8.69,4.72,100
11/10/2006,143.59,3.85,6.35,6.12,78.23,8.7,4.72,100
11/09/2006,143.31,3.88,6.35,6.11,78.15,8.7,4.72,100
11/08/2006,143.51,3.86,6.36,6.12,78.3,8.7,4.72,100
11/07/2006,143.21,3.89,6.36,6.12,78.21,8.71,4.72,100
11/06/2006,143.04,3.9,6.36,6.12,78.13,8.71,4.72,100
11/03/2006,143.46,3.85,6.37,6.13,78.39,8.72,4.72,100
11/02/2006,143.58,3.84,6.38,6.14,78.59,8.72,4.72,100
11/01/2006,143.37,3.86,6.3,6.06,77.23,8.61,4.71,100
10/31/2006,142.89,3.91,6.3,6.06,77.08,8.61,4.71,100
10/30/2006,142.75,3.92,6.3,6.06,76.99,8.61,4.71,100
10/27/2006,142.4,3.96,6.29,6.05,76.78,8.62,4.71,100
10/26/2006,142.07,4,6.27,6.03,76.32,8.62,4.71,100
10/25/2006,141.9,4.02,6.27,6.03,76.25,8.63,4.71,100
10/24/2006,142.08,3.99,6.28,6.04,76.48,8.63,4.71,100
10/23/2006,142.06,3.99,6.29,6.04,76.48,8.63,4.71,100
10/20/2006,142.4,3.95,6.29,6.05,76.7,8.64,4.71,100
10/19/2006,142.42,3.95,6.28,6.04,76.54,8.64,4.71,100
10/18/2006,142.56,3.93,6.29,6.05,76.74,8.65,4.71,100
10/17/2006,142.43,3.94,6.29,6.05,76.69,8.65,4.71,57
10/16/2006,142.29,3.95,6.29,6.05,76.64,8.65,4.71,100
10/13/2006,142.46,3.93,6.3,6.06,76.78,8.66,4.71,100
10/12/2006,142.24,3.95,6.3,6.06,76.7,8.66,4.71,100
10/11/2006,142.43,3.93,6.3,6.06,76.86,8.67,4.71,100
10/10/2006,142.51,3.92,6.31,6.07,77.01,8.67,4.71,100
10/09/2006,142.73,3.89,6.32,6.08,77.17,8.67,4.71,100
10/06/2006,143.22,3.83,6.33,6.09,77.48,8.68,4.71,100
10/05/2006,143.06,3.85,6.33,6.09,77.46,8.68,4.71,100
10/04/2006,142.78,3.88,6.33,6.09,77.32,8.68,4.71,100
10/03/2006,143.12,3.83,6.34,6.11,77.68,8.69,4.71,100
10/02/2006,142.75,3.87,6.18,5.95,74.26,8.44,4.73,100
09/29/2006,143.34,3.8,6.19,5.96,74.69,8.44,4.73,100
09/28/2006,143.18,3.82,6.19,5.96,74.63,8.45,4.73,100
09/27/2006,143.15,3.82,6.19,5.96,74.63,8.45,4.73,100
09/26/2006,143.19,3.81,6.2,5.97,74.74,8.45,4.73,100
09/25/2006,143.25,3.8,6.2,5.97,74.75,8.45,4.73,100
09/22/2006,142.89,3.84,6.19,5.96,74.56,8.46,4.73,100
09/21/2006,142.13,3.93,6.18,5.95,74.19,8.47,4.73,100
09/20/2006,142.24,3.91,6.19,5.95,74.29,8.47,4.73,100
09/19/2006,141.85,3.95,6.19,5.95,74.19,8.47,4.73,77
09/18/2006,141.77,3.96,6.19,5.95,74.15,8.47,4.73,100
09/15/2006,141.89,3.94,6.19,5.96,74.26,8.48,4.73,100
09/14/2006,141.98,3.93,6.2,5.96,74.28,8.48,4.73,100
09/13/2006,141.99,3.93,6.2,5.96,74.31,8.49,4.73,100
09/12/2006,141.69,3.96,6.2,5.97,74.25,8.49,4.73,100
09/11/2006,141.94,3.93,6.21,5.97,74.43,8.49,4.73,100
09/08/2006,141.95,3.92,6.21,5.98,74.41,8.5,4.73,100
09/07/2006,141.61,3.96,6.21,5.97,74.19,8.5,4.73,100
09/06/2006,141.81,3.94,6.21,5.98,74.37,8.51,4.73,100
09/05/2006,142.05,3.9,6.23,5.99,74.63,8.51,4.73,100
09/04/2006,142.16,3.89,6.23,6,74.73,8.51,4.73,100
09/01/2006,142.11,3.89,6.2,5.97,74.11,8.48,4.74,100
08/31/2006,141.81,3.93,6.2,5.97,73.94,8.48,4.74,100
08/30/2006,141.67,3.94,6.2,5.97,73.9,8.48,4.74,100
08/29/2006,141.65,3.94,6.21,5.98,74.03,8.48,4.74,100
08/28/2006,141.74,3.93,6.21,5.98,74.11,8.49,4.74,100
08/25/2006,141.78,3.92,6.22,5.98,74.19,8.5,4.74,100
08/24/2006,141.45,3.96,6.22,5.98,74.04,8.5,4.74,100
08/23/2006,141.55,3.94,6.22,5.98,74.13,8.5,4.74,100
08/22/2006,141.13,3.99,6.22,5.98,74.05,8.5,4.74,90
08/21/2006,141.02,4,6.23,5.99,74.04,8.51,4.74,100
08/18/2006,140.58,4.05,6.22,5.98,73.77,8.51,4.74,100
08/17/2006,140.67,4.04,6.22,5.98,73.85,8.52,4.74,100
08/16/2006,140.11,4.1,6.22,5.97,73.5,8.52,4.74,100
08/15/2006,139.89,4.12,6.22,5.97,73.47,8.52,4.74,100
08/14/2006,139.89,4.12,6.22,5.98,73.51,8.53,4.74,100
08/11/2006,140.22,4.08,6.23,5.99,73.76,8.53,4.74,100
08/10/2006,140.68,4.02,6.24,6,74.03,8.54,4.74,100
08/09/2006,140.49,4.04,6.24,6,73.98,8.54,4.74,100
08/08/2006,140.6,4.03,6.25,6.01,74.19,8.54,4.74,100
08/07/2006,140.53,4.03,6.25,6.01,74.2,8.55,4.74,100
08/04/2006,140.01,4.09,6.25,6,73.92,8.55,4.74,100
08/03/2006,140.34,4.05,6.25,6.01,74.08,8.56,4.74,100
08/02/2006,140.47,4.03,6.26,6.02,74.19,8.56,4.74,100
08/01/2006,140.26,4.05,6.23,5.99,73.89,8.53,4.76,100
07/31/2006,140.24,4.05,6.24,5.99,73.92,8.53,4.76,100
07/28/2006,140.08,4.07,6.24,5.99,73.87,8.54,4.76,100
07/27/2006,140.13,4.06,6.24,5.99,73.91,8.54,4.76,100
07/26/2006,139.9,4.09,6.22,5.98,73.61,8.54,4.76,100
07/25/2006,140.17,4.05,6.22,5.98,73.78,8.55,4.76,100
07/24/2006,139.93,4.08,6.22,5.98,73.69,8.55,4.76,100
07/21/2006,139.98,4.07,6.23,5.98,73.75,8.56,4.76,100
07/20/2006,139.62,4.11,6.22,5.98,73.57,8.56,4.76,100
07/19/2006,139.34,4.14,6.22,5.97,73.43,8.56,4.76,100
07/18/2006,139.58,4.11,6.23,5.99,73.68,8.57,4.76,95
07/17/2006,139.75,4.08,6.24,5.99,73.79,8.57,4.76,100
07/14/2006,139.61,4.1,6.24,5.99,73.77,8.58,4.76,100
07/13/2006,139.18,4.15,6.23,5.98,73.54,8.58,4.76,100
07/12/2006,138.92,4.18,6.23,5.98,73.47,8.58,4.76,100
07/11/2006,139.05,4.16,6.23,5.98,73.59,8.58,4.76,100
07/10/2006,138.92,4.17,6.23,5.98,73.59,8.59,4.76,100
07/07/2006,138.71,4.19,6.23,5.98,73.49,8.6,4.76,100
07/06/2006,138.48,4.22,6.23,5.98,73.34,8.6,4.76,100
07/05/2006,138.71,4.19,6.24,5.99,73.56,8.6,4.76,100
07/04/2006,138.85,4.17,6.25,6,73.75,8.6,4.76,100
07/03/2006,138.89,4.16,6.15,5.91,72.15,8.46,4.77,100
06/30/2006,138.79,4.17,6.15,5.91,72.11,8.46,4.77,100
06/29/2006,138.66,4.18,6.15,5.91,72.08,8.47,4.77,100
06/28/2006,138.62,4.18,6.13,5.88,71.76,8.47,4.77,100
06/27/2006,138.43,4.2,6.13,5.89,71.75,8.47,4.77,100
06/26/2006,138.75,4.16,6.14,5.9,71.93,8.48,4.77,100
06/23/2006,138.83,4.15,6.14,5.9,71.99,8.48,4.77,100
06/22/2006,139.02,4.12,6.15,5.91,72.18,8.49,4.77,100
06/21/2006,139.14,4.11,6.16,5.91,72.32,8.49,4.77,100
06/20/2006,139.6,4.05,6.17,5.93,72.73,8.49,4.77,100
06/19/2006,139.43,4.07,6.17,5.93,72.63,8.49,4.77,100
06/16/2006,139.6,4.04,6.18,5.94,72.75,8.5,4.77,100
06/15/2006,139.73,4.03,6.19,5.95,72.9,8.51,4.77,100
06/14/2006,140.05,3.99,6.19,5.96,73.11,8.51,4.77,100
06/13/2006,140.28,3.95,6.21,5.97,73.36,8.51,4.77,100
06/12/2006,139.74,4.02,6.2,5.96,73.07,8.51,4.77,100
06/09/2006,139.63,4.03,6.2,5.96,73.04,8.52,4.77,100
06/08/2006,139.47,4.04,6.2,5.96,73.05,8.52,4.77,100
06/07/2006,139.02,4.1,6.2,5.95,72.81,8.53,4.77,100
06/06/2006,139.06,4.09,6.21,5.96,72.96,8.53,4.77,100
06/05/2006,139.58,4.02,6.22,5.98,73.32,8.53,4.77,100
06/02/2006,139,4.09,6.21,5.96,72.94,8.54,4.77,100
06/01/2006,138.91,4.08,5.97,5.73,63.2,7.99,4.93,100
05/31/2006,139.56,3.99,5.98,5.75,63.52,7.99,4.93,100
05/30/2006,139.69,3.97,5.99,5.76,63.7,7.99,4.93,100
05/29/2006,139.71,3.97,5.99,5.76,63.74,7.99,4.93,100
05/26/2006,139.77,3.96,6,5.77,63.8,8,4.93,100
05/25/2006,139.88,3.94,6,5.77,63.89,8,4.93,100
05/24/2006,139.6,3.97,6,5.77,63.8,8.01,4.93,100
05/23/2006,139.47,3.98,6.01,5.78,63.83,8.01,4.93,100
05/22/2006,139.46,3.98,6.01,5.78,63.85,8.01,4.93,100
05/19/2006,138.82,4.06,6,5.77,63.59,8.02,4.93,100
05/18/2006,138.48,4.1,6,5.76,63.44,8.02,4.93,100
05/17/2006,138.86,4.05,6.01,5.78,63.74,8.03,4.93,100
05/16/2006,138.65,4.07,6.01,5.78,63.77,8.03,4.93,99
05/15/2006,138.43,4.1,6.01,5.78,63.69,8.03,4.93,100
05/12/2006,138.13,4.13,6.01,5.77,63.68,8.04,4.93,100
05/11/2006,138.34,4.11,6.02,5.78,63.81,8.04,4.93,100
05/10/2006,138.38,4.1,6.02,5.79,63.89,8.05,4.93,100
05/09/2006,138.42,4.09,6.03,5.8,64.03,8.05,4.93,100
05/08/2006,138.76,4.05,6.04,5.81,64.24,8.05,4.93,100
05/05/2006,138.36,4.09,6.04,5.8,64.08,8.06,4.93,100
05/04/2006,138.56,4.07,6.04,5.81,64.23,8.06,4.93,100
05/03/2006,138.62,4.06,6.05,5.81,64.32,8.06,4.93,100
05/02/2006,138.64,4.05,6.05,5.81,64.57,8.07,4.93,100
04/28/2006,138.55,4.06,6.05,5.81,64.57,8.08,4.93,100
04/27/2006,138.3,4.09,6.05,5.81,64.48,8.08,4.93,0
04/26/2006,138.51,4.06,6.05,5.82,64.6,8.09,4.93,100
04/25/2006,138.52,4.05,6.04,5.81,64.39,8.09,4.93,100
04/24/2006,138.96,3.99,6.05,5.82,64.61,8.09,4.93,100
04/21/2006,139.06,3.98,6.06,5.82,64.72,8.1,4.93,100
04/20/2006,138.73,4.02,6.05,5.82,64.59,8.1,4.93,100
04/19/2006,139.14,3.97,6.02,5.79,64.51,8.11,4.93,100
04/18/2006,138.78,4.01,6.03,5.79,64.45,8.11,4.93,100
04/13/2006,139.09,3.97,6.04,5.81,64.66,8.12,4.93,100
04/12/2006,139.28,3.94,6.04,5.81,64.78,8.12,4.93,100
04/11/2006,139.11,3.96,6.04,5.81,64.72,8.13,4.93,99
04/10/2006,138.98,3.97,6.05,5.82,64.75,8.13,4.93,100
04/07/2006,139.08,3.95,6.05,5.82,64.85,8.14,4.93,100
04/06/2006,139.08,3.95,6.06,5.83,65,8.14,4.93,100
04/05/2006,139.32,3.92,6.07,5.84,65.19,8.14,4.93,100
04/04/2006,139.37,3.91,6.08,5.85,65.41,8.15,4.93,100
04/03/2006,139.69,3.87,5.99,5.77,64.92,8.06,4.97,100
03/31/2006,139.86,3.84,6,5.78,65.03,8.06,4.97,100
03/30/2006,139.93,3.83,6,5.78,65.09,8.07,4.97,100
03/29/2006,140.03,3.82,6.01,5.79,65.19,8.07,4.97,100
03/28/2006,140.39,3.77,6.02,5.8,65.48,8.07,4.97,100
03/27/2006,140.95,3.7,6.03,5.82,65.76,8.07,4.97,100
03/24/2006,140.69,3.73,6.03,5.81,65.7,8.08,4.97,100
03/23/2006,140.92,3.7,6.04,5.82,65.86,8.09,4.97,100
03/22/2006,140.72,3.72,6.03,5.82,65.71,8.09,4.97,100
03/21/2006,140.51,3.74,6.04,5.82,65.7,8.09,4.97,100
03/20/2006,140.39,3.76,6.04,5.82,65.67,8.09,4.97,100
03/17/2006,140.88,3.7,6.05,5.83,65.95,8.1,4.97,100
03/16/2006,140.44,3.75,6.04,5.82,65.75,8.1,4.97,100
03/15/2006,140.58,3.73,6.05,5.83,65.86,8.11,4.97,100
03/14/2006,140.24,3.76,6.05,5.83,65.77,8.11,4.97,100
03/13/2006,140.23,3.76,6.05,5.83,65.82,8.11,4.97,100
03/10/2006,140.59,3.72,6.06,5.84,66.02,8.12,4.97,100
03/09/2006,140.61,3.71,6.07,5.85,66.1,8.12,4.97,100
03/08/2006,141.04,3.66,6.08,5.86,66.41,8.13,4.97,100
03/07/2006,140.93,3.67,6.09,5.87,66.52,8.13,4.97,100
03/06/2006,141.13,3.64,6.09,5.88,66.64,8.13,4.97,100
03/03/2006,141.11,3.64,6.09,5.88,66.67,8.14,4.97,100
03/02/2006,141.63,3.58,6.1,5.89,66.89,8.14,4.97,100
03/01/2006,141.63,3.58,5.99,5.78,65.6,7.99,4.97,100
02/28/2006,141.58,3.58,5.99,5.79,65.68,8,4.97,100
02/27/2006,141.56,3.58,5.99,5.79,65.68,8,4.97,100
02/24/2006,141.78,3.55,6,5.8,65.82,8.01,4.97,100
02/23/2006,142.05,3.52,6.01,5.8,65.98,8.01,4.97,100
02/22/2006,141.97,3.52,6.01,5.8,65.96,8.01,4.97,100
02/21/2006,142.09,3.5,6.02,5.81,66.09,8.01,4.97,100
02/20/2006,142.1,3.5,6.02,5.82,66.14,8.02,4.97,100
02/17/2006,141.84,3.53,6.02,5.81,66.05,8.03,4.97,100
02/16/2006,141.53,3.57,6.02,5.81,65.95,8.03,4.97,100
02/15/2006,141.63,3.55,6.02,5.82,66.03,8.03,4.97,100
02/14/2006,141.74,3.54,6.03,5.83,66.21,8.03,4.97,100
02/13/2006,141.54,3.56,6.03,5.83,66.17,8.04,4.97,100
02/10/2006,141.85,3.52,6.04,5.84,66.38,8.04,4.97,100
02/09/2006,141.45,3.57,6.04,5.83,66.22,8.05,4.97,100
02/08/2006,141.54,3.55,6.04,5.83,66.28,8.05,4.97,100
02/07/2006,141.68,3.53,6.05,5.85,66.49,8.05,4.97,100
02/06/2006,141.63,3.54,6.06,5.85,66.54,8.06,4.97,100
02/03/2006,141.45,3.56,6.06,5.85,66.48,8.06,4.97,100
02/02/2006,141.32,3.57,6.06,5.85,66.46,8.07,4.97,100
02/01/2006,141.8,3.51,5.98,5.77,65.39,7.93,4.98,100
01/31/2006,141.43,3.55,5.98,5.77,65.3,7.93,4.98,100
01/30/2006,141.42,3.55,5.98,5.78,65.31,7.94,4.98,100
01/27/2006,141.55,3.53,5.98,5.78,65.39,7.94,4.98,100
01/26/2006,141.82,3.49,5.98,5.78,65.46,7.95,4.98,100
01/25/2006,142.14,3.45,5.98,5.78,65.63,7.95,4.98,100
01/24/2006,142.33,3.43,5.99,5.79,65.84,7.95,4.98,100
01/23/2006,142.53,3.4,6,5.8,65.96,7.96,4.98,100
01/20/2006,142.66,3.38,6,5.81,66.07,7.96,4.98,100
01/19/2006,142.79,3.37,6.01,5.81,66.2,7.97,4.98,100
01/18/2006,143.39,3.29,6.02,5.83,66.47,7.97,4.98,100
01/17/2006,143.25,3.31,6.03,5.83,66.53,7.97,4.98,100
01/16/2006,143.06,3.33,6.03,5.83,66.51,7.98,4.98,100
01/13/2006,143.01,3.33,6.03,5.84,66.53,7.98,4.98,100
01/12/2006,142.84,3.35,6.03,5.84,66.51,7.99,4.98,100
01/11/2006,142.89,3.34,6.04,5.84,66.58,7.99,4.98,100
01/10/2006,143.06,3.32,6.04,5.84,66.65,7.99,4.98,100
01/09/2006,143.21,3.3,6.04,5.85,66.69,7.99,4.98,100
01/06/2006,143,3.32,6.04,5.84,66.61,8,4.98,100
01/05/2006,142.8,3.34,6.04,5.84,66.56,8.01,4.98,100
01/04/2006,142.62,3.36,6.04,5.84,66.54,8.01,4.98,94
01/03/2006,142.19,3.41,6.04,5.84,66.49,8.01,4.98,100
01/02/2006,142.28,3.4,5.84,5.64,63.9,7.74,4.99,96
12/30/2005,142.6,3.35,5.84,5.65,64.08,7.75,4.99,88
12/29/2005,142.46,3.37,5.8,5.61,63.47,7.75,4.99,95
12/28/2005,142.34,3.38,5.8,5.61,63.44,7.75,4.99,98
12/27/2005,142.19,3.4,5.81,5.62,63.49,7.76,4.99,61
12/23/2005,142.09,3.41,5.81,5.62,63.48,7.77,4.99,100
12/22/2005,141.77,3.45,5.81,5.61,63.36,7.77,4.99,100
12/21/2005,142.04,3.41,5.81,5.62,63.51,7.77,4.99,100
12/20/2005,142.2,3.38,5.83,5.63,63.7,7.77,4.99,100
12/19/2005,142.27,3.37,5.83,5.64,63.75,7.78,4.99,100
12/16/2005,142.03,3.4,5.83,5.64,63.66,7.79,4.99,100
12/15/2005,142.06,3.4,5.83,5.64,63.7,7.79,4.99,100
12/14/2005,142.1,3.39,5.83,5.64,63.74,7.79,4.99,100
12/13/2005,141.69,3.44,5.84,5.64,63.63,7.79,4.99,98
12/12/2005,141.63,3.44,5.84,5.64,63.63,7.8,4.99,100
12/09/2005,141.92,3.4,5.84,5.65,63.79,7.8,4.99,100
12/08/2005,142.02,3.39,5.85,5.66,63.83,7.81,4.99,100
12/07/2005,141.96,3.39,5.85,5.66,63.83,7.81,4.99,100
12/06/2005,141.74,3.42,5.85,5.66,63.84,7.81,4.99,100
12/05/2005,141.59,3.43,5.85,5.66,63.8,7.82,4.99,100
12/02/2005,141.68,3.42,5.86,5.66,63.87,7.82,4.99,100
12/01/2005,141.56,3.44,5.87,5.68,64.15,7.84,4.98,100
11/30/2005,141.31,3.47,5.87,5.67,64.06,7.85,4.98,100
11/29/2005,141.8,3.4,5.89,5.69,64.41,7.85,4.98,100
11/28/2005,141.42,3.44,5.88,5.69,64.27,7.85,4.98,100
11/25/2005,141.75,3.4,5.89,5.7,64.44,7.86,4.98,100
11/24/2005,141.39,3.45,5.89,5.69,64.32,7.86,4.98,100
11/23/2005,141.07,3.48,5.89,5.69,64.21,7.87,4.98,100
11/22/2005,140.83,3.51,5.89,5.69,64.23,7.87,4.98,100
11/21/2005,140.48,3.55,5.89,5.69,64.11,7.87,4.98,100
11/18/2005,141.18,3.46,5.9,5.71,64.42,7.88,4.98,100
11/17/2005,141.22,3.46,5.91,5.71,64.48,7.88,4.98,100
11/16/2005,140.79,3.51,5.9,5.7,64.29,7.88,4.98,100
11/15/2005,140.48,3.54,5.91,5.71,64.3,7.89,4.98,100
11/14/2005,140.81,3.5,5.92,5.72,64.5,7.89,4.98,100
11/11/2005,140.65,3.52,5.92,5.72,64.46,7.9,4.98,100
11/10/2005,140.49,3.53,5.92,5.71,64.43,7.9,4.98,100
11/09/2005,140.92,3.48,5.93,5.73,64.65,7.9,4.98,100
11/08/2005,140.53,3.52,5.93,5.73,64.6,7.91,4.98,100
11/07/2005,140.71,3.5,5.93,5.73,64.69,7.91,4.98,100
11/04/2005,140.82,3.48,5.94,5.74,64.76,7.92,4.98,100
11/03/2005,140.93,3.47,5.94,5.74,64.84,7.92,4.98,100
11/02/2005,141.2,3.43,5.95,5.75,65.01,7.92,4.98,100
11/01/2005,141.47,3.4,5.95,5.76,65.09,7.91,4.99,100
10/31/2005,141.38,3.4,5.95,5.76,65.06,7.92,4.99,100
10/28/2005,141.42,3.4,5.95,5.76,65.11,7.92,4.99,100
10/27/2005,141.54,3.38,5.96,5.76,65.18,7.93,4.99,100
10/26/2005,141.63,3.37,5.94,5.75,64.96,7.93,4.99,100
10/25/2005,142.2,3.29,5.96,5.77,65.31,7.93,4.99,100
10/24/2005,142.5,3.26,5.96,5.78,65.52,7.94,4.99,100
10/21/2005,142.26,3.28,5.96,5.77,65.43,7.94,4.99,100
10/20/2005,142.07,3.3,5.96,5.77,65.33,7.95,4.99,100
10/19/2005,142.28,3.28,5.95,5.77,65.31,7.95,4.99,100
10/18/2005,141.88,3.32,5.95,5.76,65.19,7.95,4.99,100
10/17/2005,142.11,3.29,5.96,5.77,65.34,7.95,4.99,100
10/14/2005,142.15,3.28,5.96,5.77,65.36,7.96,4.99,100
10/13/2005,142.34,3.26,5.97,5.78,65.5,7.97,4.99,100
10/12/2005,142.67,3.22,5.98,5.79,65.72,7.97,4.99,100
10/11/2005,142.84,3.19,5.99,5.8,65.95,7.97,4.99,100
10/10/2005,142.81,3.2,5.99,5.8,65.95,7.97,4.99,100
10/07/2005,142.67,3.21,5.99,5.81,65.93,7.98,4.99,100
10/06/2005,142.85,3.19,6,5.81,66.03,7.98,4.99,100
10/05/2005,142.91,3.18,6,5.82,66.11,7.99,4.99,100
10/04/2005,142.61,3.21,6,5.82,66.05,7.99,4.99,100
10/03/2005,142.75,3.19,6.01,5.82,65.96,7.98,4.99,100
09/30/2005,142.92,3.17,6.01,5.83,66.08,7.99,4.99,100
09/29/2005,143.23,3.13,6.02,5.84,66.23,7.99,4.99,100
09/28/2005,142.93,3.16,6.02,5.83,66.07,7.99,4.99,100
09/27/2005,142.95,3.16,6.02,5.84,66.16,8,4.99,100
09/26/2005,143.24,3.12,6.03,5.85,66.37,8,4.99,100
09/23/2005,143.85,3.05,6.04,5.86,66.67,8.01,4.99,100
09/22/2005,144.06,3.02,6.04,5.86,66.73,8.01,4.99,100
09/21/2005,143.67,3.07,6.04,5.86,66.58,8.01,4.99,100
09/20/2005,143.39,3.1,6.04,5.86,66.53,8.02,4.99,100
09/19/2005,143.12,3.13,6.04,5.86,66.43,8.02,4.99,100
09/16/2005,142.96,3.14,6.04,5.86,66.38,8.03,4.99,100
09/15/2005,143.13,3.12,6.05,5.86,66.51,8.03,4.99,100
09/14/2005,143.41,3.09,6.05,5.87,66.66,8.03,4.99,100
09/13/2005,142.89,3.14,6.05,5.87,66.5,8.04,4.99,100
09/12/2005,143.46,3.08,6.06,5.88,66.87,8.04,4.99,100
09/09/2005,143.49,3.07,6.07,5.89,66.88,8.05,4.99,100
09/08/2005,143.42,3.08,6.07,5.89,66.87,8.05,4.99,100
09/07/2005,143.42,3.08,6.07,5.89,66.91,8.05,4.99,100
09/06/2005,143.4,3.08,6.08,5.9,67.02,8.05,4.99,100
09/05/2005,143.64,3.05,6.09,5.91,67.15,8.06,4.99,100
09/02/2005,143.55,3.05,6.09,5.91,67.13,8.07,4.99,100
09/01/2005,143.06,3.11,6.05,5.87,66.31,8.01,4.98,100
08/31/2005,142.91,3.12,6.05,5.87,66.3,8.01,4.98,100
08/30/2005,142.5,3.17,6.05,5.87,66.22,8.02,4.98,100
08/29/2005,142.75,3.14,6.06,5.88,66.38,8.02,4.98,100
08/26/2005,142.69,3.14,6.06,5.88,66.37,8.03,4.98,100
08/25/2005,142.7,3.14,6.06,5.88,66.41,8.03,4.98,100
08/24/2005,142.49,3.16,6.06,5.88,66.34,8.03,4.98,100
08/23/2005,142.49,3.16,6.07,5.89,66.43,8.04,4.98,99
08/22/2005,142.3,3.18,6.07,5.88,66.38,8.04,4.98,100
08/19/2005,142.44,3.16,6.08,5.89,66.48,8.05,4.98,100
08/18/2005,142.25,3.18,6.08,5.89,66.42,8.05,4.98,100
08/17/2005,141.93,3.22,6.07,5.89,66.31,8.05,4.98,100
08/16/2005,141.6,3.25,6.08,5.89,66.28,8.06,4.98,100
08/15/2005,141.67,3.24,6.08,5.89,66.36,8.06,4.98,100
08/12/2005,141.44,3.27,6.08,5.89,66.29,8.07,4.98,100
08/11/2005,140.91,3.33,6.08,5.88,66.11,8.07,4.98,100
08/10/2005,141.09,3.31,6.08,5.89,66.24,8.07,4.98,100
08/09/2005,140.78,3.34,6.09,5.89,66.19,8.07,4.98,100
08/08/2005,140.86,3.33,6.09,5.9,66.26,8.08,4.98,100
08/05/2005,141.14,3.3,6.1,5.9,66.42,8.09,4.98,100
08/04/2005,141.17,3.29,6.1,5.91,66.46,8.09,4.98,100
08/03/2005,140.93,3.32,6.1,5.9,66.38,8.09,4.98,100
08/02/2005,141.2,3.28,6.11,5.92,66.63,8.09,4.98,100
08/01/2005,141.31,3.27,6.09,5.9,66.56,8.07,4.98,100
07/29/2005,141.83,3.21,6.1,5.91,66.83,8.08,4.98,100
07/28/2005,141.71,3.22,6.1,5.91,66.8,8.08,4.98,100
07/27/2005,141.85,3.2,6.11,5.92,66.91,8.08,4.98,100
07/26/2005,141.59,3.23,6.09,5.9,66.63,8.08,4.98,100
07/25/2005,141.64,3.22,6.09,5.9,66.68,8.09,4.98,100
07/22/2005,141.35,3.25,6.09,5.9,66.56,8.1,4.98,100
07/21/2005,141.38,3.25,6.09,5.9,66.62,8.1,4.98,100
07/20/2005,141.2,3.27,6.09,5.9,66.57,8.1,4.98,100
07/19/2005,141.07,3.28,6.1,5.91,66.62,8.1,4.98,100
07/18/2005,141.29,3.25,6.11,5.91,66.77,8.11,4.98,100
07/15/2005,141.09,3.27,6.11,5.91,66.71,8.11,4.98,100
07/14/2005,141.26,3.25,6.11,5.92,66.82,8.12,4.98,100
07/13/2005,141.33,3.24,6.12,5.92,66.92,8.12,4.98,100
07/12/2005,141.43,3.22,6.13,5.93,67.08,8.12,4.98,100
07/11/2005,141.85,3.17,6.12,5.93,67.21,8.13,4.98,100
07/08/2005,141.8,3.18,6.12,5.93,67.2,8.13,4.98,100
07/07/2005,141.77,3.18,6.12,5.94,67.2,8.14,4.98,38
07/06/2005,141.65,3.19,6.13,5.94,67.23,8.14,4.98,100
07/05/2005,141.41,3.22,6.13,5.94,67.25,8.14,4.98,97
07/04/2005,141.85,3.16,6.14,5.95,67.47,8.14,4.98,100
07/01/2005,142.23,3.12,6.04,5.85,66.28,8,4.97,100
06/30/2005,142.16,3.12,6.04,5.85,66.26,8,4.97,100
06/29/2005,141.8,3.17,6.03,5.85,66.12,8,4.97,100
06/28/2005,142.3,3.1,6.04,5.86,66.42,8,4.97,99
06/27/2005,142.34,3.1,6.05,5.86,66.5,8.01,4.97,100
06/24/2005,142.35,3.09,6.05,5.87,66.52,8.01,4.97,100
06/23/2005,142.09,3.12,6.05,5.86,66.44,8.02,4.97,100
06/22/2005,142.23,3.1,6.05,5.87,66.54,8.02,4.97,99
06/21/2005,141.45,3.19,6.05,5.86,66.23,8.02,4.97,100
06/20/2005,140.87,3.26,6.04,5.85,66.07,8.03,4.97,100
06/17/2005,141.08,3.23,6.05,5.86,66.21,8.03,4.97,100
06/16/2005,140.3,3.33,6.04,5.85,65.81,8.04,4.97,100
06/15/2005,141.4,3.19,6.06,5.87,66.4,8.04,4.97,100
06/14/2005,141.58,3.17,6.07,5.88,66.6,8.04,4.97,100
06/13/2005,141.94,3.12,6.08,5.9,66.87,8.04,4.97,100
06/10/2005,142.1,3.1,6.09,5.9,66.99,8.05,4.97,100
06/09/2005,142.08,3.11,6.09,5.9,67.02,8.06,4.97,100
06/08/2005,142.17,3.09,6.09,5.91,67.08,8.06,4.97,100
06/07/2005,141.69,3.15,6.09,5.91,66.97,8.06,4.97,100
06/06/2005,141.29,3.19,6.09,5.9,66.77,8.06,4.97,100
06/03/2005,141.32,3.19,6.09,5.9,66.82,8.07,4.97,100
06/02/2005,141.06,3.22,6.09,5.9,66.71,8.07,4.97,100
06/01/2005,140.76,3.24,6.1,5.91,66.65,8.1,4.97,100
05/31/2005,140.47,3.27,6.05,5.86,65.72,8.01,4.97,100
05/30/2005,140.15,3.31,6.05,5.86,65.59,8.02,4.97,100
05/27/2005,140.48,3.27,6.06,5.87,65.83,8.02,4.97,100
05/26/2005,140.51,3.26,6.06,5.87,65.92,8.03,4.97,100
05/25/2005,140.64,3.25,6.07,5.88,66.05,8.03,4.97,100
05/24/2005,140.44,3.27,6.08,5.89,66.14,8.03,4.97,100
05/23/2005,139.9,3.33,6.07,5.88,65.93,8.03,4.97,100
05/20/2005,139.96,3.32,6.08,5.88,65.98,8.04,4.97,100
05/19/2005,140.24,3.29,6.08,5.89,66.14,8.05,4.97,100
05/18/2005,140.1,3.3,6.08,5.89,66.08,8.05,4.97,100
05/17/2005,139.98,3.31,6.09,5.89,66.12,8.05,4.97,100
05/16/2005,139.95,3.31,6.09,5.89,66.13,8.05,4.97,100
05/13/2005,140.13,3.29,6.1,5.9,66.25,8.06,4.97,100
05/12/2005,139.91,3.32,6.09,5.9,66.16,8.07,4.97,100
05/11/2005,139.84,3.32,6.09,5.9,66.16,8.07,4.97,96
05/10/2005,139.4,3.37,6.1,5.9,66.06,8.07,4.97,100
05/09/2005,139.05,3.41,6.09,5.89,65.9,8.07,4.97,100
05/06/2005,139.42,3.36,6.1,5.9,66.07,8.08,4.97,100
05/05/2005,139.28,3.38,6.1,5.9,66.04,8.08,4.97,100
05/04/2005,139.43,3.36,6.11,5.91,66.18,8.09,4.97,100
05/03/2005,139.31,3.37,6.11,5.92,66.26,8.09,4.97,100
05/02/2005,139.23,3.38,6.04,5.84,65.29,7.99,4.98,100
04/29/2005,139.31,3.36,6.04,5.84,65.37,8,4.98,100
04/28/2005,139.14,3.38,6.04,5.84,65.33,8,4.98,100
04/27/2005,138.82,3.42,6.04,5.84,65.25,8,4.98,100
04/26/2005,138.88,3.41,6.03,5.83,65.04,8,4.98,100
04/25/2005,138.77,3.42,6.03,5.83,65.02,8.01,4.98,100
04/22/2005,138.48,3.45,6.03,5.83,64.92,8.02,4.98,100
04/21/2005,138.65,3.43,6.03,5.83,65.03,8.02,4.98,100
04/20/2005,138.61,3.43,6.03,5.83,65.06,8.02,4.98,100
04/19/2005,138.35,3.46,6,5.8,64.68,8.02,4.98,100
04/18/2005,138.61,3.43,6,5.8,64.82,8.03,4.98,100
04/15/2005,138.3,3.46,6,5.8,64.71,8.03,4.98,100
04/14/2005,138.06,3.49,6,5.8,64.68,8.04,4.98,100
04/13/2005,138.01,3.5,6,5.8,64.71,8.04,4.98,100
04/12/2005,137.86,3.51,6.01,5.8,64.72,8.04,4.98,100
04/11/2005,137.8,3.52,6.01,5.8,64.7,8.05,4.98,100
04/08/2005,137.56,3.55,6.01,5.8,64.64,8.05,4.98,100
04/07/2005,137.37,3.57,6.01,5.8,64.6,8.06,4.98,100
04/06/2005,137.51,3.55,6.02,5.81,64.77,8.06,4.98,100
04/05/2005,137.34,3.56,6.02,5.82,64.84,8.06,4.98,100
04/04/2005,137.38,3.56,6.03,5.82,64.89,8.06,4.98,100
04/01/2005,137.31,3.56,5.94,5.74,64.11,7.98,5.06,100
03/31/2005,137.03,3.6,5.94,5.74,64.05,7.98,5.06,100
03/30/2005,136.73,3.63,5.94,5.73,63.98,7.98,5.06,100
03/29/2005,136.44,3.67,5.95,5.74,63.96,7.98,5.06,100
03/24/2005,136.5,3.66,5.95,5.74,64.02,8,5.06,100
03/23/2005,136.39,3.67,5.95,5.74,64.02,8,5.06,100
03/22/2005,136.52,3.65,5.96,5.75,64.1,8,5.06,100
03/21/2005,136.3,3.67,5.96,5.75,64.06,8.01,5.06,100
03/18/2005,136.61,3.63,5.97,5.76,64.22,8.01,5.06,100
03/17/2005,136.74,3.61,5.97,5.76,64.34,8.02,5.06,100
03/16/2005,136.43,3.65,5.97,5.76,64.15,8.02,5.06,100
03/15/2005,136.27,3.66,5.97,5.76,64.17,8.02,5.06,100
03/14/2005,135.91,3.71,5.97,5.75,63.99,8.02,5.06,100
03/11/2005,136.16,3.67,5.98,5.76,64.18,8.03,5.06,100
03/10/2005,136,3.69,5.98,5.76,64.15,8.04,5.06,100
03/09/2005,136.57,3.62,5.99,5.78,64.47,8.04,5.06,100
03/08/2005,136.87,3.58,6,5.8,64.78,8.04,5.06,100
03/07/2005,136.78,3.59,6.01,5.8,64.8,8.04,5.06,100
03/04/2005,136.08,3.67,6,5.78,64.47,8.05,5.06,100
03/03/2005,136,3.68,6,5.79,64.48,8.05,5.06,100
03/02/2005,136.25,3.65,6.01,5.8,64.69,8.06,5.06,100
03/01/2005,136.22,3.64,5.94,5.73,63.42,7.94,5.09,100
02/28/2005,136.49,3.6,5.95,5.74,63.61,7.95,5.09,100
02/25/2005,136.2,3.64,5.94,5.73,63.49,7.95,5.09,100
02/24/2005,136.15,3.64,5.94,5.74,63.47,7.96,5.09,100
02/23/2005,136.34,3.62,5.95,5.74,63.64,7.96,5.09,100
02/22/2005,136.51,3.59,5.96,5.76,63.86,7.96,5.09,100
02/21/2005,136.54,3.58,5.97,5.76,63.94,7.96,5.09,100
02/18/2005,136.98,3.53,5.98,5.77,64.19,7.97,5.09,100
02/17/2005,137.23,3.49,5.98,5.78,64.42,7.98,5.09,100
02/16/2005,137.56,3.45,5.99,5.79,64.58,7.98,5.09,100
02/15/2005,137.64,3.44,6,5.8,64.78,7.98,5.09,100
02/14/2005,137.79,3.42,6.01,5.81,64.87,7.98,5.09,100
02/11/2005,138.02,3.39,6.01,5.82,65.05,7.99,5.09,100
02/10/2005,138.21,3.36,6.02,5.82,65.21,7.99,5.09,100
02/09/2005,138.15,3.37,6.02,5.82,65.25,8,5.09,100
02/08/2005,137.63,3.43,6.02,5.82,65.1,8,5.09,100
02/07/2005,137.65,3.43,6.02,5.82,65.14,8,5.09,100
02/04/2005,137.17,3.48,6.02,5.81,64.87,8.01,5.09,100
02/03/2005,137.15,3.48,6.02,5.82,64.92,8.01,5.09,100
02/02/2005,137.32,3.46,6.02,5.82,64.94,8.02,5.09,100
02/01/2005,137.25,3.46,5.91,5.72,63.88,7.88,5.07,100
01/31/2005,137.09,3.48,5.91,5.71,63.82,7.88,5.07,100
01/28/2005,136.89,3.51,5.91,5.71,63.77,7.89,5.07,100
01/27/2005,136.73,3.52,5.91,5.71,63.74,7.89,5.07,100
01/26/2005,137.08,3.48,5.91,5.71,63.85,7.9,5.07,100
01/25/2005,137.07,3.47,5.91,5.71,63.84,7.9,5.07,100
01/24/2005,137.06,3.47,5.91,5.72,63.84,7.9,5.07,100
01/21/2005,136.88,3.49,5.91,5.72,63.82,7.91,5.07,100
01/20/2005,137.06,3.47,5.92,5.72,63.98,7.91,5.07,100
01/19/2005,137.27,3.44,5.93,5.73,64.13,7.91,5.07,100
01/18/2005,136.81,3.5,5.93,5.73,63.95,7.92,5.07,100
01/17/2005,136.84,3.49,5.93,5.73,63.97,7.92,5.07,100
01/14/2005,136.83,3.49,5.93,5.73,63.98,7.93,5.07,100
01/13/2005,136.2,3.57,5.93,5.72,63.71,7.93,5.07,100
01/12/2005,136.2,3.57,5.93,5.72,63.74,7.93,5.07,100
01/11/2005,136.41,3.53,5.93,5.73,63.84,7.94,5.07,100
01/10/2005,136.24,3.55,5.93,5.73,63.81,7.94,5.07,100
01/07/2005,136.17,3.56,5.93,5.73,63.79,7.95,5.07,100
01/06/2005,135.65,3.63,5.93,5.72,63.58,7.95,5.07,100
01/05/2005,135.62,3.63,5.93,5.72,63.62,7.95,5.07,100
01/04/2005,135.66,3.62,5.94,5.73,63.73,7.96,5.07,100
01/03/2005,135.69,3.59,5.73,5.53,60.6,7.65,5.12,100
12/31/2004,135.53,3.61,5.73,5.53,60.56,7.65,5.12,0
12/30/2004,135.33,3.64,5.73,5.53,60.5,7.66,5.12,98
12/29/2004,135.52,3.61,5.73,5.53,60.64,7.66,5.12,100
12/28/2004,136.05,3.53,5.7,5.5,60.35,7.66,5.12,84
12/27/2004,136.22,3.51,5.7,5.51,60.5,7.66,5.12,96
12/24/2004,136.12,3.52,5.7,5.51,60.5,7.67,5.12,7
12/23/2004,136.09,3.52,5.71,5.51,60.55,7.68,5.12,100
12/22/2004,136.02,3.53,5.71,5.52,60.56,7.68,5.12,100
12/21/2004,136.21,3.5,5.72,5.53,60.71,7.68,5.12,100
12/20/2004,136.2,3.5,5.72,5.53,60.79,7.68,5.12,100
12/17/2004,136.08,3.51,5.73,5.53,60.77,7.69,5.12,100
12/16/2004,136.5,3.46,5.73,5.54,60.96,7.69,5.12,100
12/15/2004,136.34,3.48,5.73,5.54,60.89,7.7,5.12,100
12/14/2004,136,3.51,5.74,5.54,60.8,7.7,5.12,100
12/13/2004,136,3.51,5.74,5.54,60.83,7.7,5.12,100
12/10/2004,135.77,3.54,5.74,5.54,60.74,7.71,5.12,100
12/09/2004,135.76,3.54,5.74,5.54,60.74,7.71,5.12,100
12/08/2004,135.43,3.58,5.74,5.54,60.59,7.72,5.12,100
12/07/2004,135.34,3.59,5.74,5.54,60.65,7.72,5.12,100
12/06/2004,135.12,3.62,5.74,5.54,60.59,7.72,5.12,100
12/03/2004,134.4,3.71,5.74,5.53,60.31,7.73,5.12,100
12/02/2004,134.89,3.64,5.74,5.54,60.55,7.73,5.12,100
12/01/2004,134.79,3.65,5.66,5.46,59.38,7.61,5.1,100
11/30/2004,134.51,3.68,5.66,5.46,59.36,7.61,5.1,100
11/29/2004,134.74,3.65,5.67,5.47,59.53,7.62,5.1,100
11/26/2004,134.63,3.66,5.67,5.47,59.49,7.62,5.1,100
11/25/2004,134.66,3.65,5.68,5.48,59.52,7.63,5.1,100
11/24/2004,134.55,3.67,5.68,5.48,59.52,7.63,5.1,100
11/23/2004,134.26,3.7,5.68,5.48,59.52,7.63,5.1,100
11/22/2004,134.21,3.71,5.68,5.48,59.53,7.64,5.1,100
11/19/2004,134.15,3.71,5.69,5.48,59.54,7.64,5.1,100
11/18/2004,134.36,3.68,5.69,5.49,59.67,7.65,5.1,100
11/17/2004,134.37,3.68,5.69,5.49,59.71,7.65,5.1,100
11/16/2004,134.32,3.68,5.7,5.5,59.79,7.65,5.1,100
11/15/2004,134.14,3.7,5.7,5.5,59.72,7.65,5.1,100
11/12/2004,134.02,3.72,5.7,5.5,59.68,7.66,5.1,100
11/11/2004,133.62,3.77,5.7,5.49,59.53,7.67,5.1,100
11/10/2004,133.46,3.79,5.7,5.49,59.52,7.67,5.1,100
11/09/2004,133.21,3.82,5.71,5.5,59.51,7.67,5.1,100
11/08/2004,133.08,3.83,5.71,5.5,59.49,7.67,5.1,100
11/05/2004,133.43,3.78,5.71,5.51,59.65,7.68,5.1,100
11/04/2004,133.28,3.8,5.71,5.5,59.6,7.68,5.1,100
11/03/2004,132.97,3.84,5.71,5.5,59.5,7.69,5.1,100
11/02/2004,133.08,3.82,5.72,5.51,59.65,7.69,5.1,100
11/01/2004,133.24,3.79,5.72,5.51,59.44,7.67,5.1,100
10/29/2004,133.12,3.81,5.72,5.51,59.44,7.68,5.1,100
10/28/2004,133.09,3.81,5.72,5.51,59.47,7.69,5.1,100
10/27/2004,133.36,3.77,5.73,5.52,59.59,7.69,5.1,100
10/26/2004,133.46,3.75,5.71,5.51,59.39,7.69,5.1,100
10/25/2004,133.42,3.75,5.72,5.51,59.43,7.69,5.1,100
10/22/2004,133.11,3.79,5.72,5.51,59.33,7.7,5.1,100
10/21/2004,133.23,3.78,5.72,5.51,59.41,7.7,5.1,100
10/20/2004,133.09,3.79,5.72,5.51,59.37,7.71,5.1,100
10/19/2004,132.84,3.82,5.71,5.5,59.22,7.71,5.1,100
10/18/2004,132.87,3.81,5.71,5.5,59.21,7.71,5.1,100
10/15/2004,132.94,3.8,5.72,5.51,59.33,7.72,5.1,100
10/14/2004,132.8,3.82,5.72,5.51,59.28,7.72,5.1,100
10/13/2004,132.61,3.84,5.72,5.51,59.23,7.73,5.1,100
10/12/2004,132.64,3.83,5.73,5.52,59.35,7.73,5.1,100
10/11/2004,132.33,3.87,5.72,5.51,59.24,7.73,5.1,100
10/08/2004,132.1,3.9,5.73,5.51,59.21,7.74,5.1,100
10/07/2004,131.94,3.92,5.73,5.51,59.2,7.74,5.1,100
10/06/2004,132.03,3.91,5.73,5.52,59.28,7.75,5.1,100
10/05/2004,131.79,3.94,5.74,5.52,59.27,7.75,5.1,100
10/04/2004,131.7,3.95,5.74,5.52,59.25,7.75,5.1,100
10/01/2004,,3.92,5.69,5.48,58.94,7.71,5.11,0
09/30/2004,,3.92,5.7,5.48,59,7.71,5.11,0
09/29/2004,,3.89,5.71,5.49,59.17,7.71,5.11,0
09/28/2004,,3.87,5.72,5.5,59.33,7.72,5.11,0
09/27/2004,,3.88,5.72,5.5,59.33,7.72,5.11,0
09/24/2004,,3.88,5.72,5.51,59.36,7.73,5.11,0
09/23/2004,,3.88,5.72,5.51,59.4,7.73,5.11,0
09/22/2004,,3.92,5.71,5.5,59.18,7.73,5.11,0
09/21/2004,,3.94,5.72,5.5,59.2,7.74,5.11,0
09/20/2004,,3.94,5.72,5.5,59.22,7.74,5.11,0
09/17/2004,,3.93,5.72,5.51,59.26,7.75,5.11,0
09/16/2004,,4,5.72,5.5,59.1,7.75,5.11,0
09/15/2004,,3.97,5.72,5.51,59.21,7.75,5.11,0
09/14/2004,,3.98,5.73,5.51,59.26,7.76,5.11,0
09/13/2004,,4,5.73,5.51,59.23,7.76,5.11,0
09/10/2004,,3.98,5.74,5.52,59.31,7.77,5.11,0
09/09/2004,,4,5.74,5.52,59.29,7.77,5.11,0
09/08/2004,,4.06,5.73,5.51,59.13,7.77,5.11,0
09/07/2004,,4.04,5.74,5.52,59.23,7.77,5.11,0
09/06/2004,,4.06,5.74,5.52,59.19,7.78,5.11,0
09/03/2004,,3.99,5.75,5.53,59.43,7.79,5.11,0
09/02/2004,,3.94,5.76,5.54,59.6,7.79,5.11,0
09/01/2004,,3.9,5.63,5.42,57.2,7.56,5.11,0
08/31/2004,,3.94,5.64,5.42,57.18,7.57,5.11,0
08/30/2004,,3.96,5.64,5.42,57.14,7.57,5.11,0
08/27/2004,,3.93,5.64,5.43,57.28,7.58,5.11,0
08/26/2004,,3.96,5.64,5.43,57.2,7.58,5.11,0
08/25/2004,,3.98,5.64,5.43,57.16,7.58,5.11,0
08/24/2004,,3.98,5.65,5.43,57.24,7.59,5.11,0
08/23/2004,,3.96,5.65,5.44,57.31,7.59,5.11,0
08/20/2004,,3.93,5.66,5.45,57.46,7.6,5.11,0
08/19/2004,,3.96,5.66,5.44,57.39,7.6,5.11,0
08/18/2004,,3.93,5.66,5.45,57.5,7.6,5.11,0
08/17/2004,,3.95,5.67,5.46,57.53,7.61,5.11,0
08/16/2004,,3.92,5.68,5.46,57.67,7.61,5.11,0
08/13/2004,,3.93,5.68,5.46,57.68,7.62,5.11,0
08/12/2004,,3.96,5.68,5.46,57.63,7.62,5.11,0
08/11/2004,,3.97,5.68,5.46,57.61,7.62,5.11,0
08/10/2004,,3.95,5.69,5.47,57.78,7.62,5.11,0
08/09/2004,,3.95,5.69,5.48,57.82,7.63,5.11,0
08/06/2004,,4.02,5.69,5.47,57.64,7.64,5.11,0
08/05/2004,,4.04,5.69,5.47,57.6,7.64,5.11,0
08/04/2004,,4.06,5.69,5.47,57.58,7.64,5.11,0
08/03/2004,,4.08,5.7,5.47,57.6,7.64,5.11,0
08/02/2004,,4.07,5.71,5.48,58.06,7.67,5.11,0
07/30/2004,,4.12,5.71,5.48,57.92,7.68,5.11,0
07/29/2004,,4.18,5.7,5.47,57.78,7.68,5.11,0
07/28/2004,,4.19,5.7,5.47,57.77,7.68,5.11,0
07/27/2004,,4.15,5.71,5.48,57.93,7.68,5.11,0
07/26/2004,,4.12,5.7,5.48,57.88,7.69,5.11,0
07/23/2004,,4.14,5.7,5.48,57.84,7.7,5.11,0
07/22/2004,,4.14,5.7,5.48,57.83,7.7,5.11,0
07/21/2004,,4.13,5.71,5.48,57.86,7.7,5.11,0
07/20/2004,,4.07,5.72,5.5,58.14,7.7,5.11,0
07/19/2004,,4.08,5.72,5.5,58.13,7.71,5.11,0
07/16/2004,,4.13,5.72,5.49,58.04,7.71,5.11,0
07/15/2004,,4.14,5.72,5.5,58.05,7.72,5.11,0
07/14/2004,,4.13,5.73,5.5,58.11,7.72,5.11,0
07/13/2004,,4.12,5.73,5.51,58.21,7.72,5.11,0
07/12/2004,,4.1,5.74,5.51,58.33,7.73,5.11,0
07/09/2004,,4.1,5.73,5.51,58.24,7.73,5.11,0
07/08/2004,,4.1,5.73,5.51,58.27,7.74,5.11,0
07/07/2004,,4.13,5.73,5.51,58.23,7.74,5.11,0
07/06/2004,,4.12,5.74,5.52,58.35,7.74,5.11,0
07/05/2004,,4.13,5.75,5.52,58.36,7.74,5.11,0
07/02/2004,,4.16,5.75,5.52,58.33,7.75,5.11,0
07/01/2004,,4.2,5.57,5.35,56.43,7.52,5.1,0
06/30/2004,,4.22,5.57,5.35,56.42,7.53,5.1,0
06/29/2004,,4.23,5.58,5.35,56.44,7.05,5.1,0
06/28/2004,,4.19,5.58,5.36,56.58,7.05,5.1,0
06/25/2004,,4.17,5.59,5.36,56.67,7.05,5.1,0
06/24/2004,,4.2,5.59,5.36,56.61,7.05,5.1,0
06/23/2004,,4.22,5.59,5.36,56.6,7.06,5.1,0
06/22/2004,,4.22,5.6,5.37,56.72,7.06,5.1,0
06/21/2004,,4.23,5.6,5.37,56.71,7.06,5.1,0
06/18/2004,,4.22,5.6,5.38,56.79,7.06,5.1,0
06/17/2004,,4.26,5.6,5.37,56.69,7.06,5.1,0
06/16/2004,,4.22,5.61,5.38,56.82,7.06,5.1,0
06/15/2004,,4.3,5.61,5.38,56.67,7.07,5.1,0
06/14/2004,,4.31,5.61,5.38,56.69,7.07,5.1,0
06/11/2004,,4.28,5.61,5.38,56.75,7.07,5.1,0
06/10/2004,,4.27,5.62,5.39,56.79,7.07,5.1,0
06/09/2004,,4.22,5.62,5.39,56.94,7.07,5.1,0
06/08/2004,,4.23,5.63,5.4,56.95,7.07,5.1,0
06/07/2004,,4.26,5.63,5.4,56.91,7.07,5.1,0
06/04/2004,,4.24,5.63,5.4,57,7.07,5.1,0
06/03/2004,,4.25,5.63,5.4,56.96,7.07,5.1,0
06/02/2004,,4.22,5.64,5.41,57.09,7.07,5.1,0
06/01/2004,,4.2,5.61,5.38,56.42,7,5.12,0
05/31/2004,,4.18,5.61,5.39,56.5,7,5.12,0
05/28/2004,,4.15,5.62,5.39,56.63,7,5.12,0
05/27/2004,,4.16,5.62,5.39,56.63,7,5.12,0
05/26/2004,,4.2,5.62,5.39,56.55,7,5.12,0
05/25/2004,,4.2,5.63,5.4,56.64,7,5.12,0
05/24/2004,,4.23,5.63,5.4,56.58,7,5.12,0
05/21/2004,,4.17,5.63,5.41,56.78,7,5.12,0
05/20/2004,,4.22,5.63,5.4,56.66,7,5.12,0
05/19/2004,,4.21,5.64,5.41,56.72,7.01,5.12,0
05/18/2004,,4.17,5.65,5.42,56.94,7.02,5.12,0
05/17/2004,,4.16,5.65,5.43,57.01,7.02,5.12,0
05/14/2004,,4.25,5.65,5.42,56.8,7.02,5.12,0
05/13/2004,,4.24,5.65,5.42,56.81,7.02,5.12,0
05/12/2004,,4.18,5.65,5.43,57,7.02,5.12,0
05/11/2004,,4.19,5.66,5.43,57.09,7.02,5.12,0
05/10/2004,,4.18,5.67,5.44,57.15,7.02,5.12,0
05/07/2004,,4.12,5.67,5.45,57.31,7.02,5.12,0
05/06/2004,,4.07,5.68,5.46,57.5,7.02,5.12,0
05/05/2004,,4.04,5.69,5.47,57.65,7.02,5.12,0
05/04/2004,,4.05,5.69,5.47,57.71,7.02,5.12,0
05/03/2004,,4.06,5.67,5.45,57.18,6.97,5.1,0
04/30/2004,,4.09,5.67,5.44,57.12,7,5.1,0
04/29/2004,,4.1,5.67,5.45,57.14,7,5.1,0
04/28/2004,,4.06,5.68,5.46,57.31,7,5.1,0
04/27/2004,,4.05,5.66,5.44,57.11,7,5.1,0
04/26/2004,,4.09,5.66,5.44,57.04,7,5.1,0
04/23/2004,,4.01,5.67,5.45,57.26,7.16,5.1,0
04/22/2004,,4.03,5.67,5.45,57.23,7.16,5.1,0
04/21/2004,,4.05,5.68,5.45,57.24,7.16,5.1,0
04/20/2004,,4.02,5.64,5.43,57.02,7.16,5.1,0
04/19/2004,,3.98,5.65,5.43,57.17,7.16,5.1,0
04/16/2004,,4.02,5.65,5.43,57.09,7.17,5.1,0
04/15/2004,,4.03,5.65,5.43,57.06,7.17,5.1,0
04/14/2004,,4.02,5.65,5.44,57.11,7.17,5.1,0
04/13/2004,,4,5.66,5.44,57.23,7.17,5.1,0
04/08/2004,,3.96,5.67,5.45,57.39,7.17,5.1,0
04/07/2004,,3.94,5.67,5.46,57.47,7.17,5.1,0
04/06/2004,,3.97,5.67,5.45,57.42,7.17,5.1,0
04/05/2004,,3.96,5.69,5.47,57.63,7.17,5.1,0
04/02/2004,,3.85,5.7,5.49,57.95,7.17,5.1,0
04/01/2004,,3.8,5.56,5.36,56.79,7.03,5.18,0
03/31/2004,,3.84,5.56,5.36,56.73,7.03,5.18,0
03/30/2004,,3.82,5.57,5.37,56.84,7.03,5.18,0
03/29/2004,,3.79,5.58,5.37,56.98,7.03,5.18,0
03/26/2004,,3.73,5.59,5.39,57.2,7.07,5.18,0
03/25/2004,,3.73,5.59,5.39,57.26,7.07,5.18,0
03/24/2004,,3.76,5.59,5.39,57.24,7.07,5.18,0
03/23/2004,,3.76,5.59,5.39,57.24,7.07,5.18,0
03/22/2004,,3.77,5.59,5.39,57.25,7.07,5.18,0
03/19/2004,,3.79,5.59,5.39,57.21,7.07,5.18,0
03/18/2004,,3.78,5.6,5.39,57.26,7.07,5.18,0
03/17/2004,,3.78,5.6,5.39,57.3,7.07,5.18,0
03/16/2004,,3.78,5.61,5.4,57.42,7.07,5.18,0
03/15/2004,,3.77,5.61,5.41,57.49,7.07,5.18,0
03/12/2004,,3.78,5.61,5.41,57.49,7.07,5.18,0
03/11/2004,,3.79,5.62,5.41,57.52,7.07,5.18,0
03/10/2004,,3.81,5.62,5.41,57.47,7.07,5.18,0
03/09/2004,,3.82,5.62,5.41,57.48,7.07,5.18,0
03/08/2004,,3.83,5.62,5.42,57.45,7.07,5.18,0
03/05/2004,,3.96,5.61,5.4,57.12,7.07,5.18,0
03/04/2004,,3.99,5.61,5.4,57.07,7.07,5.18,0
03/03/2004,,3.98,5.62,5.4,57.16,7.07,5.18,0
03/02/2004,,3.94,5.63,5.42,57.33,7.07,5.18,0
03/01/2004,,3.91,5.47,5.27,55.39,6.82,5.23,0
02/27/2004,,3.91,5.47,5.27,55.38,6.85,5.23,0
02/26/2004,,3.94,5.47,5.27,55.3,6.85,5.23,0
02/25/2004,,3.95,5.48,5.27,55.34,6.85,5.23,0
02/24/2004,,3.97,5.48,5.27,55.4,6.85,5.23,0
02/23/2004,,4.01,5.48,5.27,55.32,6.86,5.23,0
02/20/2004,,3.99,5.48,5.27,55.38,6.86,5.23,0
02/19/2004,,3.99,5.49,5.28,55.42,6.86,5.23,0
02/18/2004,,3.92,5.5,5.29,55.67,6.86,5.23,0
02/17/2004,,3.94,5.5,5.3,55.73,6.86,5.23,0
02/16/2004,,3.96,5.5,5.29,55.69,6.86,5.23,0
02/13/2004,,3.97,5.51,5.29,55.68,6.86,5.23,0
02/12/2004,,3.99,5.51,5.3,55.67,6.86,5.23,0
02/11/2004,,4.02,5.51,5.29,55.63,6.86,5.23,0
02/10/2004,,3.98,5.52,5.31,55.83,6.86,5.23,0
02/09/2004,,3.99,5.52,5.31,55.83,6.86,5.23,0
02/06/2004,,4.08,5.52,5.3,55.62,6.86,5.23,0
02/05/2004,,4.06,5.52,5.31,55.71,6.86,5.23,0
02/04/2004,,4.05,5.52,5.31,55.76,6.86,5.23,0
02/03/2004,,4.06,5.53,5.32,55.82,6.86,5.23,0
02/02/2004,,4.09,5.53,5.31,55.86,6.88,5.25,0
01/30/2004,,4.12,5.53,5.31,55.79,6.96,5.25,0
01/29/2004,,4.09,5.53,5.31,55.87,6.96,5.25,0
01/28/2004,,4.03,5.54,5.33,56.07,6.96,5.25,0
01/27/2004,,4.05,5.53,5.32,55.97,6.96,5.25,0
01/26/2004,,4,5.54,5.32,56.12,6.96,5.25,0
01/23/2004,,3.97,5.54,5.33,56.27,6.96,5.25,0
01/22/2004,,4,5.54,5.33,56.24,6.96,5.25,0
01/21/2004,,4,5.55,5.33,56.23,6.96,5.25,0
01/20/2004,,4.04,5.55,5.34,56.2,6.96,5.25,0
01/19/2004,,4.04,5.55,5.34,56.28,6.96,5.25,0
01/16/2004,,4,5.56,5.35,56.42,6.96,5.25,0
01/15/2004,,4.01,5.56,5.35,56.42,6.99,5.25,0
01/14/2004,,4.02,5.56,5.35,56.42,6.99,5.25,0
01/13/2004,,4.01,5.57,5.36,56.53,6.99,5.25,0
01/12/2004,,4,5.58,5.36,56.57,6.99,5.25,0
01/09/2004,,4.07,5.56,5.35,56.3,6.99,5.25,0
01/08/2004,,4.13,5.56,5.34,56.17,6.99,5.25,0
01/07/2004,,4.14,5.57,5.34,56.22,6.99,5.25,0
01/06/2004,,4.15,5.57,5.35,56.25,6.99,5.25,0
01/05/2004,,4.19,5.57,5.35,56.17,6.99,5.25,0
01/02/2004,,4.11,5.54,5.32,56.17,7.13,5.29,0
12/31/2003,,4.16,5.54,5.32,56.07,7.13,5.29,0
12/30/2003,,4.15,5.54,5.32,56.1,7.13,5.29,0
12/29/2003,,4.09,5.55,5.34,56.39,7.13,5.29,0
12/24/2003,,4.11,5.5,5.29,55.78,7.13,5.29,0
12/23/2003,,4.11,5.5,5.29,55.79,7.13,5.29,0
12/22/2003,,4.1,5.51,5.29,55.86,7.13,5.29,0
12/19/2003,,4.1,5.52,5.3,55.98,7.13,5.29,0
12/18/2003,,4.07,5.53,5.31,56.11,7.13,5.29,0
12/17/2003,,4.14,5.52,5.3,55.93,7.13,5.29,0
12/16/2003,,4.15,5.53,5.31,55.92,7.13,5.29,0
12/15/2003,,4.2,5.53,5.3,55.81,7.13,5.29,0
12/12/2003,,4.21,5.53,5.31,55.84,7.13,5.29,0
12/11/2003,,4.24,5.53,5.3,55.79,7.13,5.29,0
12/10/2003,,4.25,5.53,5.31,55.79,7.13,5.29,0
12/09/2003,,4.21,5.54,5.32,55.99,7.13,5.29,0
12/08/2003,,4.21,5.55,5.32,56.06,7.13,5.29,0
12/05/2003,,4.3,5.54,5.31,55.81,7.13,5.29,0
12/04/2003,,4.34,5.54,5.31,55.71,7.13,5.29,0
12/03/2003,,4.32,5.54,5.31,55.83,8.06,5.29,0
12/02/2003,,4.34,5.55,5.32,55.93,8.06,5.29,0
12/01/2003,,4.33,5.55,5.32,55.97,8.06,5.29,0
11/28/2003,,4.3,5.55,5.32,56.08,8.07,5.29,0
11/27/2003,,4.3,5.56,5.33,56.08,8.07,5.29,0
11/26/2003,,4.25,5.56,5.33,56.2,8.07,5.29,0
11/25/2003,,4.25,5.57,5.34,56.31,8.07,5.29,0
11/24/2003,,4.24,5.57,5.35,56.32,8.07,5.29,0
11/21/2003,,4.19,5.58,5.35,56.48,8.07,5.29,0
11/20/2003,,4.18,5.58,5.36,56.53,8.07,5.29,0
11/19/2003,,4.16,5.59,5.36,56.66,8.07,5.29,0
11/18/2003,,4.21,5.59,5.37,56.63,8.07,5.29,0
11/17/2003,,4.19,5.6,5.37,56.73,8.07,5.29,0
11/14/2003,,4.24,5.59,5.37,56.59,8.07,5.29,0
11/13/2003,,4.33,5.59,5.36,56.35,8.07,5.29,0
11/12/2003,,4.36,5.59,5.36,56.34,8.07,5.29,0
11/11/2003,,4.33,5.6,5.37,56.55,8.07,5.29,0
11/10/2003,,4.34,5.6,5.37,56.56,8.07,5.29,0
11/07/2003,,4.31,5.61,5.38,56.66,8.07,5.29,0
11/06/2003,,4.27,5.62,5.39,56.82,8.07,5.29,0
11/05/2003,,4.24,5.62,5.39,56.96,8.07,5.29,0
11/04/2003,,4.24,5.63,5.4,57.03,8.07,5.29,0
11/03/2003,,4.23,5.53,5.3,55.95,7.9,5.33,0
10/31/2003,,4.22,5.53,5.31,55.98,7.91,5.33,0
10/30/2003,,4.22,5.53,5.31,55.99,7.91,5.33,0
10/29/2003,,4.17,5.54,5.32,56.17,7.91,5.33,0
10/28/2003,,4.19,5.53,5.3,55.9,7.91,5.33,0
10/27/2003,,4.19,5.53,5.31,55.94,7.91,5.33,0
10/24/2003,,4.18,5.53,5.31,56.02,7.91,5.33,0
10/23/2003,,4.12,5.54,5.32,56.18,7.91,5.33,0
10/22/2003,,4.16,5.54,5.32,56.15,7.91,5.33,0
10/21/2003,,4.2,5.53,5.31,55.92,7.91,5.33,0
10/20/2003,,4.2,5.53,5.31,55.95,7.91,5.33,0
10/17/2003,,4.24,5.53,5.31,55.84,7.91,5.33,0
10/16/2003,,4.2,5.53,5.31,55.89,7.91,5.33,0
10/15/2003,,4.18,5.54,5.31,55.94,7.91,5.33,0
10/14/2003,,4.16,5.55,5.32,56.11,7.91,5.33,0
10/13/2003,,4.17,5.55,5.32,56.04,7.91,5.33,0
10/10/2003,,4.11,5.56,5.34,56.3,7.91,5.33,0
10/09/2003,,4.08,5.56,5.34,56.37,7.91,5.33,0
10/08/2003,,4.11,5.56,5.34,56.33,7.91,5.33,0
10/07/2003,,4.07,5.57,5.35,56.52,7.91,5.33,0
10/06/2003,,4.08,5.57,5.35,56.57,7.91,5.33,0
10/03/2003,,4.01,5.58,5.37,56.76,7.91,5.33,0
10/02/2003,,3.92,5.59,5.38,56.99,7.91,5.33,0
10/01/2003,,3.88,5.47,5.26,54.67,7.71,5.39,0
09/30/2003,,3.9,5.47,5.27,54.7,7.72,5.39,0
09/29/2003,,3.94,5.47,5.27,54.61,7.72,5.39,0
09/26/2003,,3.95,5.47,5.27,54.61,7.72,5.39,0
09/25/2003,,3.96,5.48,5.27,54.65,7.72,5.39,0
09/24/2003,,3.99,5.48,5.27,54.64,7.72,5.39,0
09/23/2003,,3.96,5.48,5.27,54.72,7.72,5.39,0
09/22/2003,,3.97,5.48,5.27,54.73,7.72,5.39,0
09/19/2003,,4.02,5.48,5.27,54.64,7.72,5.39,0
09/18/2003,,4.02,5.48,5.27,54.67,7.72,5.39,0
09/17/2003,,4.07,5.48,5.27,54.53,7.72,5.39,0
09/16/2003,,4.05,5.49,5.28,54.74,7.72,5.39,0
09/15/2003,,4.05,5.5,5.28,54.76,7.72,5.39,0
09/12/2003,,4.11,5.49,5.28,54.62,7.72,5.39,0
09/11/2003,,4.09,5.5,5.28,54.71,7.72,5.39,0
09/10/2003,,4.13,5.5,5.28,54.61,7.72,5.39,0
09/09/2003,,4.15,5.5,5.28,54.67,7.72,5.39,0
09/08/2003,,4.14,5.51,5.29,54.72,7.72,5.39,0
09/05/2003,,4.17,5.51,5.29,54.72,7.72,5.39,0
09/04/2003,,4.23,5.51,5.28,54.6,7.72,5.39,0
09/03/2003,,4.23,5.51,5.29,54.67,7.72,5.39,0
09/02/2003,,4.21,5.52,5.3,54.78,7.72,5.39,0
09/01/2003,,4.08,5.49,5.27,54.5,7.65,5.4,0
08/29/2003,,4.08,5.49,5.27,54.55,7.65,5.4,0
08/28/2003,,4.11,5.49,5.27,54.48,7.65,5.4,0
08/27/2003,,4.05,5.5,5.28,54.71,7.65,5.4,0
08/26/2003,,4.08,5.5,5.29,54.73,7.65,5.4,0
08/25/2003,,4.03,5.51,5.3,54.9,7.65,5.4,0
08/22/2003,,4.06,5.51,5.3,54.87,7.65,5.4,0
08/21/2003,,4.07,5.51,5.3,54.85,7.65,5.4,0
08/20/2003,,4,5.52,5.31,55.1,7.65,5.4,0
08/19/2003,,4.1,5.52,5.3,54.84,7.65,5.4,0
08/18/2003,,4.08,5.52,5.31,54.9,7.66,5.4,0
08/15/2003,,4.06,5.53,5.31,54.98,7.66,5.4,0
08/14/2003,,4.07,5.53,5.31,54.98,7.66,5.4,0
08/13/2003,,3.99,5.54,5.32,55.18,7.66,5.4,0
08/12/2003,,3.94,5.55,5.34,55.44,7.66,5.4,0
08/11/2003,,3.94,5.55,5.34,55.46,7.66,5.4,0
08/08/2003,,3.95,5.56,5.34,55.51,7.66,5.4,0
08/07/2003,,4.01,5.55,5.34,55.33,7.66,5.4,0
08/06/2003,,4.08,5.55,5.33,55.13,7.66,5.4,0
08/05/2003,,4.04,5.56,5.35,55.41,7.66,5.4,0
08/04/2003,,4.06,5.56,5.35,55.4,7.66,5.4,0
08/01/2003,,4.09,5.6,5.38,56.04,7.74,5.4,0
07/31/2003,,3.94,5.61,5.4,56.39,7.74,5.4,0
07/30/2003,,4.01,5.61,5.39,56.16,7.74,5.4,0
07/29/2003,,3.99,5.62,5.4,56.32,7.74,5.4,0
07/28/2003,,3.93,5.62,5.41,56.47,7.74,5.4,0
07/25/2003,,3.9,5.63,5.42,56.63,7.74,5.4,0
07/24/2003,,3.87,5.62,5.41,56.66,7.74,5.4,0
07/23/2003,,3.93,5.62,5.41,56.46,7.74,5.4,0
07/22/2003,,3.94,5.63,5.41,56.52,7.74,5.4,0
07/21/2003,,3.92,5.63,5.42,56.55,7.74,5.4,0
07/18/2003,,3.88,5.64,5.43,56.74,7.74,5.4,0
07/17/2003,,3.89,5.64,5.43,56.75,7.74,5.4,0
07/16/2003,,3.92,5.64,5.42,56.63,7.74,5.4,0
07/15/2003,,3.78,5.66,5.45,57.13,7.74,5.4,0
07/14/2003,,3.72,5.67,5.46,57.37,7.75,5.4,0
07/11/2003,,3.78,5.66,5.46,57.22,7.75,5.4,0
07/10/2003,,3.77,5.67,5.46,57.27,7.75,5.4,0
07/09/2003,,3.77,5.66,5.45,57.2,7.75,5.4,0
07/08/2003,,3.85,5.66,5.45,57.02,7.75,5.4,0
07/07/2003,,3.8,5.67,5.46,57.23,7.75,5.4,0
07/04/2003,,3.78,5.67,5.47,57.38,7.75,5.4,0
07/03/2003,,3.81,5.67,5.46,57.29,7.75,5.4,0
07/02/2003,,3.76,5.68,5.47,57.49,7.75,5.4,0
07/01/2003,,3.68,5.69,5.49,57.8,7.75,5.4,0
06/30/2003,,3.72,5.5,5.3,55.41,7.47,5.35,0
06/27/2003,,3.74,5.5,5.3,55.42,7.47,5.35,0
06/26/2003,,3.63,5.51,5.32,55.82,7.47,5.35,0
06/25/2003,,3.54,5.52,5.33,56.08,7.47,5.35,0
06/24/2003,,3.58,5.52,5.33,56.01,7.47,5.35,0
06/23/2003,,3.61,5.52,5.33,55.96,7.47,5.35,0
06/20/2003,,3.53,5.54,5.35,56.27,7.47,5.35,0
06/19/2003,,3.61,5.53,5.34,56.09,7.47,5.35,0
06/18/2003,,3.54,5.54,5.35,56.34,7.47,5.35,0
06/17/2003,,3.44,5.56,5.38,56.83,7.47,5.35,0
06/16/2003,,3.37,5.57,5.39,57,7.47,5.35,0
06/13/2003,,3.41,5.56,5.38,56.84,7.47,5.35,0
06/12/2003,,3.47,5.56,5.37,56.63,7.47,5.35,0
06/11/2003,,3.47,5.56,5.38,56.66,7.47,5.35,0
06/10/2003,,3.5,5.57,5.38,56.69,7.47,5.35,0
06/09/2003,,3.66,5.57,5.37,56.62,7.47,5.35,0
06/06/2003,,3.52,5.57,5.38,56.69,7.47,5.35,0
06/05/2003,,3.59,5.57,5.38,56.57,7.47,5.35,0
06/04/2003,,3.54,5.58,5.39,56.77,7.47,5.35,0
06/03/2003,,3.63,5.58,5.38,56.55,7.47,5.35,0
06/02/2003,,3.65,5.54,5.35,56.11,7.42,5.35,0
05/30/2003,,3.57,5.56,5.36,56.45,7.42,5.35,0
05/29/2003,,3.69,5.55,5.35,56.09,7.42,5.35,0
05/28/2003,,3.65,5.55,5.36,56.3,7.42,5.35,0
05/27/2003,,3.51,5.58,5.39,56.9,7.42,5.35,0
05/26/2003,,3.57,5.58,5.38,56.75,7.42,5.35,0
05/23/2003,,3.59,5.57,5.38,56.66,7.42,5.35,0
05/22/2003,,3.64,5.57,5.38,56.56,7.42,5.35,0
05/21/2003,,3.63,5.58,5.38,56.56,7.42,5.35,0
05/20/2003,,3.67,5.58,5.38,56.57,7.42,5.35,0
05/19/2003,,3.67,5.58,5.38,56.51,7.42,5.35,0
05/16/2003,,3.74,5.58,5.38,56.32,7.43,5.35,0
05/15/2003,,3.76,5.57,5.37,56.22,7.43,5.35,0
05/14/2003,,3.83,5.57,5.36,55.96,7.43,5.35,0
05/13/2003,,3.83,5.58,5.37,56.08,7.43,5.35,0
05/12/2003,,3.79,5.58,5.38,56.26,7.43,5.35,0
05/09/2003,,3.82,5.58,5.38,56.23,7.43,5.35,0
05/08/2003,,3.83,5.58,5.38,56.22,7.43,5.35,0
05/07/2003,,3.89,5.58,5.37,56.09,7.43,5.35,0
05/06/2003,,3.95,5.58,5.37,55.97,7.43,5.35,0
05/05/2003,,3.95,5.58,5.37,55.97,7.49,5.35,0
05/02/2003,124.02,3.93,5.57,5.36,55.85,7.47,5.37,0
04/30/2003,,4.01,5.57,5.36,55.68,7.48,5.37,0
04/29/2003,,4.02,5.57,5.36,55.7,7.48,5.37,0
04/28/2003,,3.97,5.59,5.37,55.94,7.49,5.37,0
04/25/2003,,3.97,5.57,5.36,55.73,7.49,5.37,0
04/24/2003,,4.01,5.57,5.35,55.61,7.5,5.37,0
04/23/2003,,4.05,5.57,5.35,55.56,7.5,5.37,0
04/22/2003,,4.02,5.58,5.37,55.8,7.51,5.37,0
04/17/2003,,4.03,5.55,5.34,55.54,7.51,5.37,0
04/16/2003,,4.1,5.54,5.33,55.32,7.51,5.37,0
04/15/2003,,4.13,5.55,5.33,55.27,7.51,5.37,0
04/14/2003,,4.1,5.56,5.34,55.47,7.53,5.37,0
04/11/2003,,4.07,5.56,5.35,55.55,7.53,5.37,0
04/10/2003,,4.01,5.57,5.36,55.73,7.53,5.37,0
04/09/2003,,4.04,5.57,5.36,55.69,7.54,5.37,0
04/08/2003,,4.1,5.57,5.35,55.59,7.55,5.37,0
04/07/2003,,4.13,5.57,5.35,55.53,7.55,5.37,0
04/04/2003,,4.05,5.58,5.37,55.77,7.55,5.37,0
04/03/2003,,4.07,5.58,5.36,55.68,7.55,5.37,0
04/02/2003,,3.99,5.6,5.38,56,7.56,5.37,0
04/01/2003,,3.91,5.53,5.33,55.68,7.48,5.46,0
03/31/2003,,3.96,5.53,5.32,55.56,7.78,5.46,0
03/28/2003,,4.05,5.53,5.31,55.3,7.48,5.46,0
03/27/2003,,4.03,5.53,5.31,55.39,7.49,5.46,0
03/26/2003,,4.1,5.53,5.31,55.22,7.49,5.46,0
03/25/2003,,4.05,5.54,5.32,55.53,7.5,5.46,0
03/24/2003,,4.09,5.53,5.31,55.35,7.8,5.46,0
03/21/2003,,4.12,5.53,5.31,55.26,7.8,5.46,0
03/20/2003,,4.11,5.53,5.31,55.35,7.8,5.46,0
03/19/2003,,4.03,5.54,5.33,55.61,7.81,5.46,0
03/18/2003,,4.03,5.55,5.34,55.71,7.82,5.46,0
03/17/2003,,3.89,5.57,5.36,56.19,7.82,5.46,0
03/14/2003,,3.92,5.57,5.36,56.1,7.82,5.46,0
03/13/2003,,3.78,5.58,5.38,56.6,7.83,5.46,0
03/12/2003,,3.73,5.59,5.39,56.72,7.83,5.46,0
03/11/2003,,3.72,5.6,5.4,56.8,7.84,5.46,0
03/10/2003,,3.71,5.6,5.4,56.91,7.84,5.46,0
03/07/2003,,3.74,5.6,5.4,56.78,7.84,5.46,0
03/06/2003,,3.79,5.6,5.4,56.7,7.85,5.46,0
03/05/2003,,3.77,5.6,5.4,56.72,7.85,5.46,0
03/04/2003,,3.78,5.61,5.41,56.8,7.86,5.46,0
03/03/2003,,3.79,5.54,5.34,55.76,7.52,5.48,0
02/28/2003,,3.84,5.54,5.33,55.67,7.53,5.48,0
02/27/2003,,3.78,5.55,5.35,55.88,7.53,5.48,0
02/26/2003,,3.78,5.55,5.35,55.9,7.53,5.48,0
02/25/2003,,3.77,5.55,5.35,56.01,7.54,5.48,0
02/24/2003,,3.79,5.56,5.35,56.03,7.54,5.48,0
02/21/2003,,3.8,5.56,5.36,56.07,7.55,5.48,0
02/20/2003,,3.81,5.56,5.36,56.08,7.55,5.48,0
02/19/2003,,3.86,5.56,5.35,55.99,7.55,5.48,0
02/18/2003,,3.88,5.57,5.36,56.01,7.56,5.48,0
02/17/2003,,3.9,5.56,5.36,55.95,7.56,5.48,0
02/14/2003,,3.86,5.57,5.37,56.09,7.57,5.48,0
02/13/2003,,3.86,5.57,5.37,56.12,7.57,5.48,0
02/12/2003,,3.87,5.58,5.37,56.13,7.57,5.48,0
02/11/2003,,3.96,5.57,5.36,55.94,7.58,5.48,0
02/10/2003,,3.91,5.58,5.37,56.15,7.58,5.48,0
02/07/2003,,3.93,5.59,5.38,56.17,7.58,5.48,0
02/06/2003,,3.98,5.58,5.37,56.08,7.59,5.48,0
02/05/2003,,3.93,5.6,5.38,56.35,7.59,5.48,0
02/04/2003,,3.95,5.6,5.39,56.42,7.6,5.48,0
02/03/2003,,3.99,5.53,5.32,55.51,7.45,5.46,0
01/31/2003,,3.94,5.54,5.33,55.75,7.45,5.46,0
01/30/2003,,3.97,5.54,5.33,55.7,7.45,5.46,0
01/29/2003,,3.9,5.55,5.35,56.02,7.45,5.46,0
01/28/2003,,3.95,5.55,5.34,55.89,7.46,5.46,0
01/27/2003,,3.9,5.55,5.34,55.98,7.47,5.46,0
01/24/2003,,3.95,5.55,5.34,55.79,7.47,5.46,0
01/23/2003,,4,5.54,5.33,55.61,7.47,5.46,0
01/22/2003,,3.98,5.55,5.33,55.68,7.47,5.46,0
01/21/2003,,4.01,5.55,5.34,55.66,7.48,5.46,0
01/20/2003,,4.06,5.55,5.33,55.5,7.48,5.46,0
01/17/2003,,4.07,5.55,5.33,55.54,7.49,5.46,0
01/16/2003,,4.11,5.55,5.33,55.45,7.49,5.46,0
01/15/2003,,4.13,5.55,5.33,55.46,7.49,5.46,0
01/14/2003,,4.15,5.56,5.34,55.48,7.5,5.46,0
01/13/2003,,4.16,5.56,5.33,55.41,7.5,5.46,0
01/10/2003,,4.12,5.57,5.34,55.6,7.51,5.46,0
01/09/2003,,4.1,5.56,5.34,55.56,7.51,5.46,0
01/08/2003,,4.1,5.56,5.34,55.56,7.51,5.46,0
01/07/2003,,4.21,5.56,5.33,55.27,7.52,5.46,0
01/06/2003,,4.24,5.56,5.33,55.19,7.52,5.46,0
01/03/2003,,4.21,5.56,5.33,55.27,7.52,5.46,0
01/02/2003,,4.1,5.44,5.22,53.1,7.27,5.42,0
12/31/2002,,4.09,5.44,5.22,53.16,7.27,5.42,0
12/30/2002,,4.09,5.4,5.19,52.76,7.28,5.42,0
12/27/2002,,4.13,5.4,5.19,52.66,7.28,5.42,0
12/26/2002,,4.15,5.4,5.19,52.63,7.29,5.42,0
12/24/2002,,4.13,5.4,5.19,52.66,7.28,5.42,0
12/23/2002,,4.15,5.41,5.19,52.66,7.29,5.42,0
12/20/2002,,4.16,5.41,5.2,52.74,7.3,5.42,0
12/19/2002,,4.16,5.42,5.2,52.8,7.31,5.42,0
12/18/2002,,4.19,5.42,5.2,52.75,7.31,5.42,0
12/17/2002,,4.22,5.43,5.21,52.78,7.32,5.42,0
12/16/2002,,4.2,5.43,5.21,52.89,7.32,5.42,0
12/13/2002,,4.18,5.44,5.22,52.98,7.32,5.42,0
12/12/2002,,4.23,5.43,5.21,52.86,7.33,5.42,0
12/11/2002,,4.28,5.43,5.21,52.72,7.33,5.42,0
12/10/2002,,4.28,5.44,5.22,52.84,7.34,5.42,0
12/09/2002,,4.31,5.44,5.22,52.83,7.34,5.43,0
12/06/2002,,4.37,5.44,5.22,52.74,7.35,5.42,0
12/05/2002,,4.37,5.44,5.22,52.74,7.35,5.42,0
12/04/2002,,4.38,5.44,5.22,52.71,7.35,5.42,0
12/03/2002,,4.41,5.45,5.22,52.7,7.36,5.42,0
12/02/2002,,4.4,5.37,5.14,51.92,9.07,5.45,0
11/29/2002,,4.42,5.37,5.14,51.88,9.07,5.45,0
11/28/2002,,4.43,5.37,5.14,51.87,9.07,5.45,0
11/27/2002,,4.37,5.38,5.15,52.07,9.08,5.45,0
11/26/2002,,4.42,5.38,5.15,51.98,9.09,5.45,0
11/25/2002,,4.43,5.38,5.15,51.95,9.09,5.45,0
11/22/2002,,4.4,5.39,5.16,52.07,9.09,5.45,0
11/21/2002,,4.36,5.4,5.17,52.23,9.1,5.45,0
11/20/2002,,4.36,5.39,5.17,52.25,9.1,5.45,0
11/19/2002,,4.36,5.4,5.18,52.32,9.11,5.45,0
11/18/2002,,4.38,5.4,5.18,52.3,9.11,5.45,0
11/15/2002,,4.39,5.41,5.18,52.27,9.12,5.45,0
11/14/2002,,4.32,5.41,5.19,52.53,9.12,5.45,0
11/13/2002,,4.32,5.42,5.19,52.58,9.12,5.45,0
11/12/2002,,4.33,5.42,5.2,52.63,9.13,5.45,0
11/11/2002,,4.36,5.42,5.2,52.6,9.14,5.45,0
11/08/2002,,4.41,5.42,5.19,52.46,9.14,5.45,0
11/07/2002,,4.41,5.45,5.21,52.64,9.17,5.46,0
11/06/2002,,4.41,5.45,5.21,52.64,9.17,5.46,0
11/05/2002,,4.41,5.45,5.21,52.64,9.17,5.46,0
11/04/2002,,4.41,5.45,5.21,52.64,9.17,5.46,0
11/01/2002,,4.41,5.45,5.21,52.64,9.17,5.46,0
10/31/2002,,4.46,5.44,5.21,52.49,9.17,5.46,0
10/30/2002,,4.42,5.45,5.22,52.64,9.18,5.46,0
10/29/2002,,4.46,5.45,5.22,52.64,9.19,5.46,0
10/28/2002,,4.49,5.43,5.2,52.28,9.19,5.46,0
10/25/2002,,4.53,5.42,5.19,52.16,9.19,5.46,0
10/24/2002,,4.52,5.43,5.2,52.26,9.2,5.46,0
10/23/2002,,4.55,5.43,5.2,52.21,9.2,5.46,0
10/22/2002,,4.56,5.44,5.2,52.27,9.21,5.46,0
10/21/2002,,4.51,5.43,5.2,52.28,9.21,5.46,0
10/18/2002,,4.42,5.45,5.22,52.53,9.24,5.46,0
10/17/2002,,4.42,5.46,5.23,52.53,9.24,5.46,0
10/16/2002,,4.4,5.45,5.22,52.57,9.24,5.46,0
10/15/2002,,4.44,5.45,5.22,52.64,9.24,5.46,0
10/14/2002,,4.28,5.47,5.24,53.27,9.24,5.46,0
10/11/2002,,4.33,5.47,5.24,53.07,9.24,5.46,0
10/10/2002,,4.25,5.48,5.26,53.3,9.25,5.46,0
10/09/2002,,4.26,5.48,5.26,53.31,9.25,5.46,0
10/08/2002,,4.29,5.48,5.26,53.3,9.26,5.46,0
10/07/2002,,4.27,5.49,5.26,53.36,9.26,5.46,0
10/04/2002,,4.31,5.49,5.26,53.2,9.27,5.46,0
10/03/2002,,4.32,5.49,5.26,53.23,9.27,5.46,0
10/02/2002,,4.31,5.49,5.27,53.35,9.27,5.46,0
10/01/2002,,4.24,5.43,5.21,52.29,9.13,5.43,0
09/30/2002,,4.27,5.43,5.21,52.27,9.14,5.43,0
09/27/2002,,4.3,5.43,5.21,52.27,9.14,5.43,0
09/26/2002,,4.3,5.43,5.21,52.31,9.14,5.43,0
09/25/2002,,4.25,5.44,5.22,52.47,9.15,5.43,0
09/24/2002,,4.27,5.44,5.22,52.51,9.16,5.43,0
09/23/2002,,4.3,5.44,5.22,52.45,9.16,5.43,0
09/20/2002,,4.29,5.45,5.23,52.54,9.16,5.43,0
09/19/2002,,4.3,5.45,5.23,52.61,9.17,5.43,0
09/18/2002,,4.3,5.45,5.23,52.61,9.17,5.43,0
09/17/2002,,4.37,5.46,5.23,52.53,9.18,5.43,0
09/16/2002,,4.39,5.46,5.23,52.5,9.18,5.43,0
09/13/2002,,4.4,5.46,5.23,52.46,9.19,5.43,0
09/12/2002,,4.48,5.46,5.22,52.27,9.19,5.43,0
09/11/2002,,4.46,5.46,5.23,52.39,9.19,5.43,0
09/10/2002,,4.44,5.47,5.24,52.55,9.2,5.43,0
09/09/2002,,4.4,5.47,5.24,52.62,9.21,5.43,0
09/06/2002,,4.36,5.48,5.25,52.77,9.21,5.43,0
09/05/2002,,4.41,5.48,5.25,52.73,9.21,5.43,0
09/04/2002,,4.41,5.49,5.25,52.78,9.22,5.43,0
09/03/2002,,4.47,5.49,5.25,52.63,9.23,5.43,0
09/02/2002,,4.52,5.49,5.25,53.93,9.26,5.41,0
08/30/2002,,4.55,5.49,5.25,53.94,9.27,5.41,0
08/29/2002,,4.58,5.49,5.25,53.93,9.27,5.41,0
08/28/2002,,4.63,5.49,5.24,53.77,9.27,5.41,0
08/27/2002,,4.67,5.49,5.25,53.76,9.28,5.41,0
08/26/2002,,4.67,5.49,5.25,53.78,9.29,5.41,0
08/23/2002,,4.68,5.5,5.25,53.83,9.29,5.41,0
08/22/2002,,4.68,5.5,5.25,53.87,9.29,5.41,0
08/21/2002,,4.61,5.51,5.27,54.18,9.3,5.41,0
08/20/2002,,4.61,5.52,5.27,54.21,9.31,5.41,0
08/19/2002,,4.6,5.52,5.28,54.31,7.51,5.41,0
08/16/2002,,4.59,5.53,5.28,54.37,7.51,5.41,0
08/15/2002,,4.5,5.53,5.3,54.58,7.51,5.41,0
08/14/2002,,4.49,5.54,5.3,54.58,7.51,5.41,0
08/13/2002,,4.54,5.54,5.3,54.54,7.52,5.41,0
08/12/2002,,4.56,5.54,5.3,54.46,7.52,5.41,0
08/09/2002,,4.59,5.54,5.3,54.4,7.53,5.41,0
08/08/2002,,4.57,5.54,5.3,54.46,7.53,5.41,0
08/07/2002,,4.61,5.54,5.3,54.35,7.53,5.41,0
08/06/2002,,4.55,5.55,5.31,54.61,7.54,5.41,0
08/05/2002,,4.59,5.55,5.31,54.54,7.54,5.41,0
08/02/2002,,4.68,5.55,5.3,54.34,7.55,5.41,0
08/01/2002,,4.74,5.53,5.28,54.16,7.55,5.41,0
07/31/2002,,4.81,5.53,5.27,53.98,7.55,5.41,0
07/30/2002,,4.81,5.54,5.28,54.08,7.56,5.41,0
07/29/2002,,4.74,5.55,5.3,54.35,7.56,5.41,0
07/26/2002,,4.72,5.55,5.3,54.51,7.57,5.41,0
07/25/2002,,4.73,5.56,5.31,54.56,7.57,5.41,0
07/24/2002,,4.77,5.54,5.29,54.34,7.57,5.41,0
07/23/2002,,4.82,5.55,5.29,54.3,7.58,5.41,0
07/22/2002,,4.82,5.55,5.29,54.26,7.58,5.41,0
07/19/2002,,4.87,5.55,5.29,54.17,7.59,5.41,0
07/18/2002,,4.91,5.55,5.29,54.12,7.59,5.41,0
07/17/2002,,4.88,5.55,5.3,54.21,7.59,5.41,0
07/16/2002,,4.84,5.57,5.31,54.49,7.6,5.41,0
07/15/2002,,4.88,5.57,5.31,54.42,7.6,5.41,0
07/12/2002,,4.91,5.56,5.3,54.3,7.61,5.41,0
07/11/2002,,4.91,5.57,5.31,54.29,7.61,5.41,0
07/10/2002,,4.97,5.56,5.3,54.1,7.61,5.41,0
07/09/2002,,5.01,5.56,5.29,54.01,7.62,5.41,0
07/08/2002,,5.01,5.55,5.29,53.99,7.62,5.41,0
07/05/2002,,4.99,5.56,5.29,54.09,7.63,5.41,0
07/04/2002,,4.96,5.56,5.3,54.24,7.63,5.41,0
07/03/2002,,4.93,5.57,5.31,54.36,7.63,5.41,0
07/02/2002,,4.97,5.58,5.31,54.32,7.64,5.41,0
07/01/2002,,4.94,5.31,5.06,51.92,7.28,5.38,0
06/28/2002,,4.94,5.3,5.05,51.9,7.29,5.38,0
06/27/2002,,4.91,5.3,5.05,52.07,7.29,5.38,0
06/26/2002,,4.92,5.3,5.05,51.9,7.29,5.38,0
06/25/2002,,4.95,5.3,5.06,52.02,7.3,5.38,0
06/24/2002,,4.96,5.31,5.06,52.01,7.3,5.38,0
06/21/2002,,4.99,5.31,5.05,51.9,7.31,5.38,0
06/20/2002,,4.96,5.31,5.06,52.03,7.31,5.38,0
06/19/2002,,4.97,5.31,5.06,51.97,7.31,5.38,0
06/18/2002,,5.01,5.31,5.06,51.88,7.32,5.38,0
06/17/2002,,5,5.32,5.06,51.96,7.32,5.38,0
06/14/2002,,5.02,5.32,5.06,51.91,7.33,5.38,0
06/13/2002,,5.1,5.31,5.05,51.7,7.33,5.38,0
06/12/2002,,5.11,5.31,5.05,51.67,7.33,5.38,0
06/11/2002,,5.13,5.32,5.06,51.7,7.34,5.38,0
06/10/2002,,5.15,5.32,5.06,51.66,7.34,5.38,0
06/07/2002,,5.12,5.32,5.07,51.79,7.35,5.38,0
06/06/2002,,5.16,5.32,5.06,51.75,7.35,5.38,0
06/05/2002,,5.15,5.33,5.07,51.79,7.35,5.38,0
06/04/2002,,5.15,5.34,5.08,51.89,7.36,5.38,0
06/03/2002,,5.2,5.27,5.01,51.02,7.27,5.4,0
05/31/2002,,5.15,5.27,5.02,51.19,7.27,5.4,0
05/30/2002,,5.15,5.28,5.02,51.22,7.28,5.4,0
05/29/2002,,5.19,5.28,5.02,51.16,7.28,5.4,0
05/28/2002,,5.22,5.28,5.02,51.16,7.29,5.4,0
05/27/2002,,5.19,5.29,5.03,51.25,7.29,5.4,0
05/24/2002,,5.16,5.29,5.03,51.36,7.29,5.4,0
05/23/2002,,5.19,5.29,5.03,51.3,7.29,5.4,0
05/22/2002,,5.19,5.29,5.03,51.33,7.3,5.4,0
05/21/2002,,5.23,5.3,5.04,51.34,7.31,5.4,0
05/20/2002,,5.27,5.3,5.03,51.23,7.31,5.4,0
05/17/2002,,5.26,5.31,5.04,51.29,7.31,5.4,0
05/16/2002,,5.27,5.3,5.04,51.29,7.31,5.4,0
05/15/2002,,5.28,5.31,5.04,51.26,7.32,5.4,0
05/14/2002,,5.25,5.31,5.05,51.41,7.32,5.4,0
05/13/2002,,5.21,5.32,5.05,51.51,7.33,5.4,0
05/10/2002,,5.22,5.32,5.06,51.52,7.33,5.4,0
05/09/2002,,0,0,0,0,0,0,0
05/08/2002,,5.14,5.33,5.07,51.79,7.33,5.4,0
05/07/2002,,5.11,5.34,5.08,51.95,7.34,5.4,0
05/06/2002,,5.13,5.34,5.08,51.96,7.35,5.4,0
05/03/2002,,5.18,5.34,5.08,51.8,7.35,5.4,0
05/02/2002,,5.14,5.32,5.06,51.8,7.32,5.4,0
04/30/2002,,5.14,5.33,5.06,51.79,7.32,5.4,0
04/29/2002,,5.12,5.34,5.08,51.98,7.33,5.4,0
04/26/2002,,5.12,5.34,5.08,51.94,7.33,5.4,0
04/25/2002,,5.14,5.32,5.06,51.62,7.34,5.4,0
04/24/2002,,5.2,5.31,5.05,51.46,7.34,5.4,0
04/23/2002,,5.18,5.32,5.06,51.61,7.35,5.4,0
04/22/2002,,5.22,5.32,5.06,51.55,7.35,5.4,0
04/19/2002,,5.21,5.29,5.03,51.27,7.35,5.4,0
04/18/2002,,5.22,5.29,5.03,51.26,7.36,5.4,0
04/17/2002,,5.22,5.3,5.04,51.38,7.36,5.4,0
04/16/2002,,5.16,5.31,5.05,51.63,7.37,5.4,0
04/15/2002,,5.17,5.32,5.05,51.64,7.37,5.4,0
04/12/2002,,5.19,5.32,5.05,51.63,7.38,5.4,0
04/11/2002,,5.22,5.31,5.05,51.54,7.38,5.4,0
04/10/2002,,5.18,5.32,5.06,51.63,7.38,5.4,0
04/09/2002,,5.21,5.33,5.06,51.66,7.39,5.4,0
04/08/2002,,5.16,5.34,5.07,51.89,7.39,5.4,0
04/05/2002,,5.18,5.34,5.07,51.88,7.4,5.4,0
04/04/2002,,5.22,5.33,5.07,51.76,7.4,5.4,0
04/03/2002,,5.26,5.33,5.06,51.63,7.4,5.4,0
04/02/2002,,5.28,5.24,4.98,50.65,7.28,5.48,0
03/29/2002,,0,0,0,0,0,0,0
03/28/2002,,5.23,5.25,4.99,50.84,7.28,5.48,0
03/27/2002,,5.24,5.25,4.99,50.87,7.28,5.48,0
03/26/2002,,5.28,5.25,4.99,50.78,7.29,5.48,0
03/25/2002,,5.28,5.26,5,50.92,7.3,5.48,0
03/22/2002,,5.24,5.26,4.99,50.92,7.3,5.48,0
03/21/2002,,5.24,5.26,5,50.92,7.3,5.48,0
03/20/2002,,5.19,5.26,5,51.08,7.31,5.48,0
03/19/2002,,5.21,5.27,5.01,51.12,7.32,5.48,0
03/18/2002,,5.22,5.27,5.01,51.08,7.32,5.48,0
03/15/2002,,5.24,5.27,5.01,51.05,7.32,5.48,0
03/14/2002,,5.19,5.28,5.02,51.18,7.32,5.48,0
03/13/2002,,5.19,5.28,5.02,51.25,7.33,5.48,0
03/12/2002,,5.17,5.29,5.03,51.37,7.33,5.48,0
03/11/2002,,5.18,5.29,5.03,51.4,7.34,5.48,0
03/08/2002,,5.18,5.3,5.04,51.42,7.34,5.48,0
03/07/2002,,5.14,5.3,5.04,51.51,7.34,5.48,0
03/06/2002,,5.09,5.31,5.05,51.76,7.35,5.48,0
03/05/2002,,5.04,5.32,5.07,51.99,7.35,5.48,0
03/04/2002,,5.02,5.33,5.07,52.07,7.36,5.48,0
03/01/2002,,4.96,5.26,5.01,51.25,7.24,5.51,0
02/28/2002,,4.97,5.26,5.01,51.19,7.25,5.51,0
02/27/2002,,5.01,5.26,5.01,51.12,7.25,5.51,0
02/26/2002,,4.98,5.27,5.02,51.28,7.26,5.51,0
02/25/2002,,4.94,5.27,5.02,51.44,7.26,5.51,0
02/22/2002,,4.97,5.27,5.02,51.36,7.26,5.51,0
02/21/2002,,4.97,5.27,5.02,51.43,7.27,5.51,0
02/20/2002,,4.96,5.28,5.03,51.49,7.27,5.51,0
02/19/2002,,4.93,5.29,5.04,51.71,7.28,5.51,0
02/18/2002,,4.94,5.29,5.04,51.72,7.28,5.51,0
02/15/2002,,4.97,5.3,5.04,51.65,7.28,5.51,0
02/14/2002,,5,5.29,5.04,51.59,7.28,5.51,0
02/13/2002,,4.99,5.29,5.04,51.61,7.29,5.51,0
02/12/2002,,4.94,5.3,5.05,51.78,7.29,5.51,0
02/11/2002,,4.94,5.3,5.05,51.84,7.3,5.51,0
02/08/2002,,4.95,5.31,5.06,51.87,7.3,5.51,0
02/07/2002,,4.87,5.32,5.07,52.16,7.3,5.51,0
02/06/2002,,4.84,5.32,5.08,52.32,7.3,5.51,0
02/05/2002,,4.85,5.33,5.09,52.41,7.31,5.51,0
02/04/2002,,4.89,5.33,5.08,52.32,7.31,5.51,0
02/01/2002,,4.95,5.26,5.01,51.16,7.22,5.52,0
01/31/2002,,4.95,5.26,5.01,51.16,7.22,5.52,0
01/30/2002,,4.93,5.27,5.02,51.21,7.22,5.52,0
01/29/2002,,4.98,5.27,5.02,51.16,7.23,5.52,0
01/28/2002,,4.99,5.27,5.02,51.09,7.23,5.52,0
01/25/2002,,4.9,5.27,5.02,51.24,7.23,5.52,0
01/24/2002,,4.84,5.27,5.03,51.45,7.24,5.52,0
01/23/2002,,4.86,5.27,5.03,51.41,7.24,5.52,0
01/22/2002,,4.82,5.29,5.04,51.58,7.25,5.52,0
01/21/2002,,4.82,5.29,5.05,51.58,7.25,5.52,0
01/18/2002,,4.82,5.29,5.05,51.59,7.25,5.52,0
01/17/2002,,4.78,5.3,5.06,51.79,7.25,5.52,0
01/16/2002,,4.76,5.3,5.06,51.92,7.26,5.52,0
01/15/2002,,4.76,5.31,5.07,51.97,7.27,5.52,0
01/14/2002,,4.79,5.31,5.07,51.88,7.27,5.52,0
01/11/2002,,4.84,5.31,5.06,51.75,7.27,5.52,0
01/10/2002,,4.85,5.31,5.06,51.73,7.27,5.52,0
01/09/2002,,4.83,5.3,5.06,51.63,7.28,5.52,0
01/08/2002,,4.79,5.31,5.07,51.86,7.28,5.52,0
01/07/2002,,4.89,5.3,5.06,51.53,7.29,5.52,0
01/04/2002,,4.87,5.3,5.06,51.6,7.29,5.52,0
01/03/2002,,4.89,5.31,5.06,51.5,7.29,5.52,0
01/02/2002,,4.89,5.24,5,50.62,7.2,5.53,0
12/28/2001,,4.88,5.22,4.98,50.36,7.21,5.53,0
12/27/2001,,4.84,5.23,4.99,50.53,7.21,5.53,0
12/24/2001,,4.8,5.23,5,50.64,7.22,5.53,0
12/21/2001,,4.76,5.25,5.01,50.89,7.22,5.53,0
12/20/2001,,4.74,5.25,5.02,51.02,7.23,5.53,0
12/19/2001,,4.75,5.26,5.02,51.07,7.24,5.53,0
12/18/2001,,4.8,5.26,5.02,50.99,7.24,5.53,0
12/17/2001,,4.76,5.27,5.04,51.34,7.25,5.53,0
12/14/2001,,4.72,5.28,5.04,51.38,7.25,5.53,0
12/13/2001,,4.69,5.28,5.04,51.4,7.25,5.53,0
12/12/2001,,4.75,5.28,5.04,51.2,7.25,5.53,0
12/11/2001,,4.8,5.28,5.04,51.18,7.26,5.53,0
12/10/2001,,4.83,5.28,5.03,51.07,7.27,5.53,0
12/07/2001,,4.78,5.29,5.05,51.34,7.27,5.53,0
12/06/2001,,0,0,0,0,0,0,0
12/05/2001,,4.56,5.31,5.08,51.98,7.27,5.53,0
12/04/2001,,4.57,5.32,5.09,51.99,7.28,5.53,0
12/03/2001,,4.59,5.23,5,51.17,7.17,5.62,0
11/30/2001,,4.64,5.22,4.99,51.06,7.18,5.62,0
11/29/2001,,4.7,5.22,4.99,50.88,7.18,5.62,0
11/28/2001,,4.73,5.22,4.99,50.86,7.18,5.62,0
11/27/2001,,4.67,5.24,5,51.19,7.19,5.62,0
11/26/2001,,4.66,5.24,5.01,51.23,7.19,5.62,0
11/23/2001,,4.67,5.24,5.01,51.19,7.19,5.62,0
11/22/2001,,0,0,0,0,0,0,0
11/21/2001,,4.6,5.25,5.02,51.44,7.2,5.62,0
11/20/2001,,4.58,5.26,5.03,51.58,7.21,5.62,0
11/19/2001,,4.65,5.26,5.02,51.38,7.21,5.62,0
11/16/2001,,4.6,5.26,5.03,51.55,7.21,5.62,0
11/15/2001,,4.54,5.27,5.05,51.78,7.22,5.62,0
11/14/2001,,4.44,5.29,5.06,52.05,7.22,5.62,0
11/13/2001,,4.37,5.3,5.08,52.34,7.23,5.62,0
11/12/2001,,4.36,5.3,5.08,52.41,7.23,5.62,0
11/09/2001,,4.33,5.31,5.09,52.53,7.23,5.62,0
11/08/2001,,4.28,5.31,5.1,52.63,7.24,5.62,0
11/07/2001,,4.33,5.31,5.09,52.5,7.24,5.62,0
11/06/2001,,4.34,5.32,5.1,52.58,7.25,5.62,0
11/05/2001,,4.36,5.32,5.1,52.65,7.25,5.62,0
11/02/2001,,4.33,5.33,5.11,52.86,7.25,5.62,0
11/01/2001,,4.38,5.24,5.02,51.12,7.11,5.68,0
10/31/2001,,4.44,5.23,5.01,50.86,7.11,5.68,0
10/30/2001,,4.47,5.24,5.01,50.86,7.12,5.68,0
10/29/2001,,4.51,5.24,5.01,50.77,7.12,5.68,0
10/26/2001,,4.53,5.21,4.99,50.38,7.13,5.68,0
10/25/2001,,4.59,5.21,4.98,50.21,7.13,5.68,0
10/24/2001,,4.63,5.21,4.98,50.1,7.13,5.68,0
10/23/2001,,4.64,5.21,4.98,50.15,7.14,5.68,0
10/22/2001,,4.65,5.21,4.98,50.11,7.14,5.68,0
10/19/2001,,4.64,5.2,4.97,49.98,7.15,5.68,0
10/18/2001,,4.66,5.2,4.97,49.92,7.15,5.68,0
10/17/2001,,4.68,5.2,4.97,49.88,7.15,5.68,0
10/16/2001,,4.68,5.2,4.97,49.89,7.16,5.68,0
10/15/2001,,4.71,5.2,4.97,49.84,7.16,5.68,0
10/12/2001,,4.74,5.2,4.97,49.78,7.17,5.68,0
10/11/2001,,4.72,5.21,4.97,49.81,7.17,5.68,0
10/10/2001,,4.73,5.2,4.97,49.74,7.17,5.68,0
10/09/2001,,4.7,5.22,4.98,49.89,7.18,5.68,0
10/08/2001,,4.67,5.22,4.99,50.04,7.18,5.68,0
10/05/2001,,4.69,5.22,4.99,50.03,7.19,5.68,0
10/04/2001,,4.69,5.23,4.99,50.07,7.19,5.68,0
10/03/2001,,4.72,5.23,4.99,50,7.19,5.68,0
10/02/2001,,4.78,5.23,4.99,49.88,7.24,5.68,0
10/01/2001,,4.84,5.29,5.05,51.1,7.34,5.68,0
09/28/2001,,4.81,5.29,5.05,51.2,7.34,5.68,0
09/27/2001,,4.85,5.29,5.05,51.08,7.35,5.68,0
09/26/2001,,4.88,5.29,5.04,50.89,7.35,5.68,0
09/25/2001,,4.92,5.29,5.04,50.87,7.36,5.68,0
09/24/2001,,4.95,5.28,5.03,50.7,7.36,5.68,0
09/21/2001,,4.91,5.29,5.04,50.85,7.36,5.68,0
09/20/2001,,4.91,5.29,5.04,50.86,7.37,5.68,0
09/19/2001,,4.91,5.3,5.05,50.96,7.37,5.68,0
09/18/2001,,4.88,5.31,5.06,51.17,7.38,5.68,0
09/17/2001,,4.87,5.32,5.07,51.28,7.38,5.68,0
09/14/2001,,4.9,5.32,5.07,51.3,7.38,5.68,0
09/13/2001,,4.91,5.32,5.07,51.34,7.39,5.68,0
09/12/2001,,4.88,5.33,5.08,51.6,7.39,5.68,0
09/11/2001,,4.96,5.33,5.08,51.58,7.4,5.68,0
09/10/2001,,4.92,5.34,5.09,51.72,7.4,5.68,0
09/07/2001,,4.97,5.34,5.09,51.62,7.4,5.68,0
09/06/2001,,5.02,5.34,5.08,51.55,7.4,5.68,0
09/05/2001,,5.01,5.35,5.09,51.6,7.41,5.68,0
09/04/2001,,4.91,5.36,5.11,51.99,7.42,5.68,0
09/03/2001,,4.9,5.24,4.99,50.83,7.24,5.74,0
08/31/2001,,4.88,5.24,5,50.95,7.24,5.74,0
08/30/2001,,4.94,5.24,4.99,50.89,7.25,5.74,0
08/29/2001,,4.94,5.24,5,50.92,7.25,5.74,0
08/28/2001,,4.99,5.25,5,50.86,7.26,5.74,0
08/27/2001,,5.01,5.25,5,50.77,7.26,5.74,0
08/24/2001,,4.98,5.25,5,50.87,7.26,5.74,0
08/23/2001,,4.97,5.25,5,50.91,7.27,5.74,0
08/22/2001,,4.95,5.26,5.01,51.01,7.27,5.74,0
08/21/2001,,4.91,5.27,5.02,51.2,7.28,5.74,0
08/20/2001,,4.9,5.28,5.03,51.29,7.28,5.74,0
08/17/2001,,4.92,5.28,5.03,51.25,7.28,5.74,0
08/16/2001,,4.94,5.28,5.03,51.24,7.29,5.74,0
08/15/2001,,4.95,5.28,5.03,51.23,7.29,5.74,0
08/14/2001,,4.95,5.29,5.04,51.34,7.3,5.74,0
08/13/2001,,4.94,5.29,5.04,51.39,7.3,5.74,0
08/10/2001,,4.97,5.29,5.04,51.31,7.3,5.74,0
08/09/2001,,5,5.29,5.04,51.27,7.3,5.74,0
08/08/2001,,5.03,5.29,5.04,51.18,7.31,5.74,0
08/07/2001,,5.02,5.3,5.05,51.29,7.32,5.74,0
08/06/2001,,5.03,5.3,5.05,51.29,7.32,5.74,0
08/03/2001,,5.05,5.3,5.05,51.27,7.32,5.74,0
08/02/2001,,5.04,5.3,5.05,51.31,7.32,5.74,0
08/01/2001,,5.03,5.33,5.07,51.93,7.37,5.76,0
07/31/2001,,5.03,5.33,5.08,51.97,7.38,5.76,0
07/30/2001,,5.05,5.33,5.08,51.94,7.38,5.76,0
07/27/2001,,5.08,5.33,5.08,51.88,7.38,5.76,0
07/26/2001,,5.12,5.33,5.07,51.77,7.39,5.76,0
07/25/2001,,5.1,5.34,5.08,51.86,7.39,5.76,0
07/24/2001,,5.09,5.34,5.08,51.93,7.4,5.76,0
07/23/2001,,5.1,5.34,5.08,51.96,7.4,5.76,0
07/20/2001,,5.11,5.34,5.08,51.96,7.4,5.76,0
07/19/2001,,5.13,5.35,5.09,51.95,7.41,5.76,0
07/18/2001,,5.17,5.34,5.08,51.85,7.41,5.76,0
07/17/2001,,5.18,5.35,5.09,51.88,7.42,5.76,0
07/16/2001,,5.2,5.35,5.09,51.8,7.42,5.76,0
07/13/2001,,5.19,5.35,5.09,51.83,7.42,5.76,0
07/12/2001,,5.21,5.35,5.09,51.82,7.43,5.76,0
07/11/2001,,5.21,5.36,5.09,51.85,7.43,5.76,0
07/10/2001,,5.23,5.35,5.08,51.81,7.44,5.76,0
07/09/2001,,5.22,5.36,5.09,51.85,7.44,5.76,0
07/06/2001,,5.25,5.35,5.08,51.77,7.44,5.76,0
07/05/2001,,5.26,5.35,5.08,51.73,7.44,5.76,0
07/04/2001,,5.26,5.35,5.08,51.73,7.45,5.76,0
07/03/2001,,5.22,5.36,5.1,51.89,7.45,5.76,0
07/02/2001,,5.21,5.28,5.02,50.68,7.3,5.78,0
06/29/2001,,5.17,5.29,5.03,50.83,7.3,5.78,0
06/28/2001,,5.11,5.28,5.02,50.88,7.3,5.78,0
06/27/2001,,5.12,5.27,5.02,50.83,7.31,5.78,0
06/26/2001,,5.1,5.28,5.02,50.95,7.32,5.78,0
06/25/2001,,5.08,5.29,5.03,51.05,7.32,5.78,0
06/22/2001,,5.11,5.29,5.03,51,7.32,5.78,0
06/21/2001,,5.14,5.29,5.03,50.94,7.32,5.78,0
06/20/2001,,5.15,5.29,5.03,50.94,7.33,5.78,0
06/19/2001,,5.16,5.3,5.04,51.01,7.34,5.78,0
06/18/2001,,5.16,5.3,5.04,51.06,7.34,5.78,0
06/15/2001,,5.16,5.3,5.04,51.12,7.34,5.78,0
06/14/2001,,5.21,5.3,5.04,51.05,7.34,5.78,0
06/13/2001,,5.22,5.3,5.04,51.01,7.35,5.78,0
06/12/2001,,5.21,5.31,5.05,51.09,7.35,5.78,0
06/11/2001,,5.19,5.31,5.05,51.17,7.36,5.78,0
06/08/2001,,5.21,5.31,5.05,51.11,7.36,5.78,0
06/07/2001,,5.2,5.32,5.05,51.15,7.36,5.78,0
06/06/2001,,5.18,5.32,5.06,51.27,7.37,5.78,0
06/05/2001,,5.22,5.33,5.06,51.25,7.37,5.78,0
06/04/2001,,5.23,5.33,5.06,51.28,7.38,5.78,0
06/01/2001,,5.27,5.33,5.07,51.89,7.42,5.8,0
05/31/2001,,5.31,5.33,5.06,51.79,7.43,5.8,0
05/30/2001,,5.29,5.34,5.07,51.86,7.43,5.8,0
05/29/2001,,5.31,5.34,5.07,51.82,7.44,5.8,0
05/28/2001,,5.32,5.34,5.07,51.84,7.44,5.8,0
05/25/2001,,5.32,5.35,5.08,51.9,7.44,5.8,0
05/24/2001,,0,0,0,0,0,0,0
05/23/2001,,5.29,5.36,5.09,52.13,7.45,5.8,0
05/22/2001,,5.24,5.37,5.1,52.42,7.46,5.8,0
05/21/2001,,5.25,5.37,5.1,52.4,7.46,5.8,0
05/18/2001,,5.23,5.38,5.11,52.41,7.46,5.8,0
05/17/2001,,5.26,5.38,5.11,52.32,7.47,5.8,0
05/16/2001,,5.27,5.38,5.11,52.33,7.47,5.8,0
05/15/2001,,5.27,5.38,5.11,52.34,7.48,5.8,0
05/14/2001,,5.25,5.38,5.12,52.43,7.48,5.8,0
05/11/2001,,5.14,5.4,5.14,52.86,7.48,5.8,0
05/10/2001,,5.15,5.41,5.14,53.02,7.49,5.8,0
05/09/2001,,5.17,5.41,5.14,53.03,7.49,5.8,0
05/08/2001,,5.17,5.41,5.14,53.06,7.5,5.8,0
05/07/2001,,5.19,5.41,5.14,53.07,7.5,5.8,0
05/04/2001,,5.21,5.41,5.15,53.06,7.5,5.8,0
05/03/2001,,5.26,5.41,5.14,52.94,7.5,5.8,0
05/02/2001,,5.26,5.35,5.08,52.15,7.42,5.8,0
04/30/2001,,5.21,5.36,5.1,52.36,7.43,5.8,0
04/27/2001,,5.13,5.37,5.11,52.6,7.43,5.8,0
04/26/2001,,5.16,5.37,5.11,52.56,7.43,5.8,0
04/25/2001,,5.18,5.36,5.09,52.25,7.44,5.8,0
04/24/2001,,5.17,5.36,5.1,52.34,7.45,5.8,0
04/23/2001,,5.17,5.37,5.1,52.32,7.45,5.8,0
04/20/2001,,5.19,5.37,5.1,52.28,7.45,5.8,0
04/19/2001,,5.13,5.33,5.08,52.13,7.46,5.8,0
04/18/2001,,5.14,5.34,5.08,52.17,7.46,5.8,0
04/17/2001,,5.1,5.35,5.09,52.45,7.47,5.8,0
04/13/2001,,5.08,5.36,5.1,52.54,7.47,5.8,0
04/12/2001,,5.08,5.36,5.1,52.54,7.47,5.8,0
04/11/2001,,5,5.37,5.11,52.66,7.47,5.8,0
04/10/2001,,4.95,5.37,5.12,52.83,7.48,5.8,0
04/09/2001,,4.95,5.38,5.13,52.99,7.49,5.8,0
04/06/2001,,4.99,5.39,5.13,52.96,7.49,5.8,0
04/05/2001,,4.99,5.39,5.13,52.97,7.5,5.8,0
04/04/2001,,4.95,5.39,5.14,53.12,7.5,5.8,0
04/03/2001,,4.95,5.4,5.15,53.18,7.51,5.8,0
04/02/2001,,4.92,5.33,5.08,52.33,7.41,5.77,0
03/30/2001,,4.94,5.33,5.08,52.31,7.41,5.77,0
03/29/2001,,4.92,5.34,5.09,52.45,7.41,5.77,0
03/28/2001,,4.92,5.34,5.09,52.47,7.42,5.77,0
03/27/2001,,4.88,5.35,5.1,52.66,7.42,5.77,0
03/26/2001,,4.88,5.35,5.1,52.69,7.43,5.77,0
03/23/2001,,4.9,5.35,5.1,52.58,7.43,5.77,0
03/22/2001,,4.9,5.35,5.1,52.58,7.43,5.77,0
03/21/2001,,4.95,5.35,5.09,52.47,7.43,5.77,0
03/20/2001,,4.96,5.35,5.1,52.52,7.44,5.77,0
03/19/2001,,4.95,5.36,5.1,52.56,7.45,5.77,0
03/16/2001,,4.96,5.36,5.1,52.57,7.45,5.77,0
03/15/2001,,4.97,5.36,5.11,52.62,7.45,5.77,0
03/14/2001,,5,5.36,5.11,52.62,7.45,5.77,0
03/13/2001,,4.98,5.37,5.12,52.82,7.46,5.77,0
03/12/2001,,4.98,5.37,5.12,52.85,7.46,5.77,0
03/09/2001,,4.97,5.38,5.12,52.84,7.47,5.77,0
03/08/2001,,5,5.37,5.12,52.76,7.47,5.77,0
03/07/2001,,5.01,5.38,5.12,52.77,7.47,5.77,0
03/06/2001,,5.01,5.38,5.12,52.77,7.47,5.77,0
03/05/2001,,5,5.39,5.14,52.96,7.49,5.77,0
03/02/2001,,5,5.39,5.14,52.96,7.49,5.77,0
03/01/2001,,4.98,5.29,5.04,51.02,7.29,5.75,0
02/28/2001,,4.99,5.29,5.04,51,7.29,5.75,0
02/27/2001,,5.05,5.3,5.04,50.95,7.3,5.75,0
02/26/2001,,0,0,0,0,0,0,0
02/23/2001,,5.1,5.3,5.04,50.89,7.31,5.75,0
02/22/2001,,5.09,5.3,5.04,50.96,7.31,5.75,0
02/21/2001,,5.06,5.31,5.05,51.09,7.31,5.75,0
02/20/2001,,5.06,5.31,5.06,51.18,7.32,5.75,0
02/19/2001,,5.05,5.32,5.06,51.24,7.33,5.75,0
02/16/2001,,5.06,5.32,5.06,51.27,7.33,5.75,0
02/15/2001,,0,0,0,0,0,0,0
02/14/2001,,5,5.33,5.08,51.46,7.33,5.75,0
02/13/2001,,4.99,5.34,5.09,51.62,7.34,5.75,0
02/12/2001,,4.99,5.34,5.09,51.67,7.34,5.75,0
02/09/2001,,0,0,0,0,0,0,0
02/08/2001,,4.99,5.35,5.09,51.67,7.35,5.75,0
02/07/2001,,4.99,5.35,5.09,51.71,7.35,5.75,0
02/06/2001,,0,0,0,0,0,0,0
02/05/2001,,5,5.36,5.1,51.75,7.36,5.75,0
02/02/2001,,4.99,5.36,5.11,51.8,7.37,5.75,0
02/01/2001,,5.01,5.29,5.04,51.24,7.29,5.82,0
01/31/2001,,5.03,5.29,5.04,51.21,7.3,5.82,0
01/30/2001,,5.09,5.3,5.04,51.19,7.31,5.82,0
01/29/2001,,5.08,5.3,5.05,51.23,7.31,5.82,0
01/26/2001,,0,0,0,0,0,0,0
01/25/2001,,5.1,5.29,5.03,51.03,7.31,5.82,0
01/24/2001,,0,0,0,0,0,0,0
01/23/2001,,5.08,5.3,5.04,51.11,7.32,5.82,0
01/22/2001,,0,0,0,0,0,0,0
01/19/2001,,5.03,5.31,5.05,51.33,7.33,5.82,0
01/18/2001,,5.05,5.31,5.05,51.35,7.33,5.82,0
01/17/2001,,5.07,5.31,5.06,51.33,7.34,5.82,0
01/16/2001,,5.05,5.33,5.07,51.49,7.34,5.82,0
01/15/2001,,5.06,5.33,5.07,51.51,7.35,5.82,0
01/12/2001,,5.01,5.33,5.08,51.64,7.35,5.82,0
01/11/2001,,0,0,0,0,0,0,0
01/10/2001,,4.99,5.34,5.09,51.82,7.35,5.82,0
01/09/2001,,4.94,5.34,5.09,51.86,7.36,5.82,0
01/08/2001,,4.91,5.34,5.09,51.93,7.37,5.82,0
01/05/2001,,4.92,5.35,5.1,51.94,7.37,5.82,0
01/04/2001,,4.96,5.35,5.09,51.9,7.37,5.82,0
01/03/2001,,4.97,5.35,5.1,51.93,7.37,5.82,0
01/02/2001,,5.03,5.09,4.85,49.12,7.03,6.25,0
12/29/2000,,5.1,5.09,4.84,48.95,7.04,6.25,0
12/28/2000,,0,0,0,0,0,0,0
12/27/2000,,0,0,0,0,0,0,0
12/22/2000,,5.11,5.06,4.82,48.53,7.06,6.25,0
12/21/2000,,5.09,5.07,4.82,48.59,7.06,6.25,0
12/20/2000,,5.09,5.07,4.82,48.67,7.07,6.25,0
12/19/2000,,5.11,5.08,4.83,48.77,7.08,6.25,0
12/18/2000,,5.11,5.08,4.84,48.83,7.08,6.25,0
12/15/2000,,5.14,5.09,4.84,48.8,7.08,6.25,0
12/14/2000,,5.17,5.08,4.83,48.69,7.09,6.25,0
12/13/2000,,5.23,5.07,4.82,48.54,7.09,6.25,0
12/12/2000,,5.24,5.08,4.83,48.6,7.1,6.25,0
12/11/2000,,5.24,5.08,4.83,48.62,7.1,6.25,0
12/08/2000,,5.21,5.09,4.84,48.72,7.1,6.25,0
12/07/2000,,5.2,5.09,4.84,48.75,7.11,6.25,0
12/06/2000,,5.21,5.1,4.85,48.87,7.11,6.25,0
12/05/2000,,5.24,5.11,4.85,48.92,7.12,6.25,0
12/04/2000,,5.24,5.11,4.86,48.99,7.12,6.25,0
12/01/2000,,5.26,5.11,4.85,48.84,7.12,6.26,0
11/30/2000,,5.3,5.11,4.85,48.78,7.12,6.26,0
11/29/2000,,5.33,5.1,4.85,48.76,7.12,6.26,0
11/28/2000,,5.37,5.11,4.85,48.76,7.13,6.26,0
11/27/2000,,5.4,5.11,4.85,48.7,7.13,6.26,0
11/24/2000,,5.38,5.11,4.85,48.74,7.14,6.26,0
11/23/2000,,5.39,5.12,4.86,48.73,7.14,6.26,0
11/22/2000,,5.42,5.12,4.85,48.63,7.14,6.26,0
11/21/2000,,5.43,5.13,4.86,48.68,7.15,6.26,0
11/20/2000,,5.43,5.13,4.86,48.7,7.15,6.26,0
11/17/2000,,5.42,5.13,4.87,48.76,7.16,6.26,0
11/16/2000,,5.44,5.13,4.87,48.74,7.16,6.26,0
11/15/2000,,5.45,5.13,4.87,48.72,7.16,6.26,0
11/14/2000,,5.45,5.14,4.87,48.81,7.17,6.26,0
11/13/2000,,5.47,5.14,4.87,48.77,7.17,6.26,0
11/10/2000,,5.48,5.14,4.87,48.76,7.17,6.26,0
11/09/2000,,5.51,5.14,4.88,48.76,7.18,6.26,0
11/08/2000,,5.51,5.15,4.88,48.79,7.18,6.26,0
11/07/2000,,5.48,5.16,4.89,48.97,7.19,6.26,0
11/06/2000,,5.48,5.16,4.89,49.02,7.19,6.26,0
11/03/2000,,5.46,5.16,4.9,49.09,7.19,6.26,0
11/02/2000,,5.46,5.16,4.9,49.08,7.2,6.26,0
11/01/2000,,5.47,5.13,4.87,48.61,7.15,6.27,0
10/31/2000,,5.49,5.14,4.88,48.68,7.16,6.27,0
10/30/2000,,5.48,5.15,4.88,48.74,7.16,6.27,0
10/27/2000,,5.48,5.15,4.88,48.75,7.16,6.27,0
10/26/2000,,5.49,5.13,4.86,48.45,7.16,6.27,0
10/25/2000,,5.47,5.13,4.87,48.58,7.17,6.27,0
10/24/2000,,5.46,5.15,4.88,8.68,7.17,6.27,0
10/23/2000,,5.46,5.14,4.88,48.7,7.18,6.27,0
10/20/2000,,5.46,5.15,4.88,48.65,7.18,6.27,0
10/19/2000,,5.47,5.13,4.87,48.44,7.18,6.27,0
10/18/2000,,5.45,5.14,4.87,48.5,7.19,6.27,0
10/17/2000,,5.46,5.15,4.88,48.59,7.19,6.27,0
10/16/2000,,5.45,5.15,4.88,48.66,7.2,6.27,0
10/13/2000,,5.4,5.16,4.89,48.78,7.2,6.27,0
10/12/2000,,5.44,5.15,4.89,48.73,7.2,6.27,0
10/11/2000,,5.44,5.16,4.89,48.74,7.21,6.27,0
10/10/2000,,5.47,5.16,4.89,48.76,7.21,6.27,0
10/09/2000,,5.48,5.16,4.9,48.74,7.22,6.27,0
10/06/2000,,5.5,5.16,4.9,48.72,7.22,6.27,0
10/05/2000,,5.51,5.17,4.9,48.73,7.22,6.27,0
10/04/2000,,5.48,5.17,4.9,48.82,7.22,6.27,0
10/03/2000,,5.48,5.18,4.91,48.93,7.23,6.27,0
09/29/2000,,5.5,5.25,4.97,50.04,7.34,6.23,0
09/28/2000,,5.52,5.24,4.97,49.99,7.34,6.23,0
09/27/2000,,5.51,5.25,4.97,50,7.35,6.23,0
09/26/2000,,5.52,5.26,4.98,50.16,7.36,6.23,0
09/25/2000,,5.5,5.26,4.99,50.17,7.36,6.23,0
09/22/2000,,5.49,5.26,4.99,4.99,7.36,6.23,0
09/21/2000,,5.54,5.26,4.99,50.11,7.36,6.23,0
09/20/2000,,5.55,5.26,4.99,50.08,7.37,6.23,0
09/19/2000,,5.57,5.27,4.99,50.13,7.38,6.23,0
09/18/2000,,5.56,5.27,5,50.2,7.38,6.23,0
09/15/2000,,5.51,5.28,5.01,50.52,7.38,6.23,0
09/14/2000,,5.52,5.29,5.01,50.56,7.38,6.23,0
09/13/2000,,5.53,5.29,5.02,50.68,7.39,6.23,0
09/12/2000,,5.53,5.3,5.02,50.8,7.39,6.23,0
09/11/2000,,5.53,5.3,5.03,50.85,7.4,6.23,0
09/08/2000,,5.51,5.31,5.03,50.96,7.4,6.23,0
09/07/2000,,5.51,5.31,5.04,51.05,7.4,6.23,0
09/06/2000,,5.48,5.32,5.04,51.18,7.4,6.23,0
09/05/2000,,5.45,5.33,5.05,51.29,7.41,6.23,0
09/04/2000,,5.44,5.33,5.06,51.37,7.42,6.23,0
09/01/2000,,5.52,5.11,4.84,48.83,7.11,6.39,0
08/31/2000,,5.55,5.11,4.84,48.79,7.11,6.39,0
08/30/2000,,5.55,5.11,4.84,48.84,7.12,6.39,0
08/29/2000,,5.52,5.12,4.86,49.02,7.12,6.39,0
08/28/2000,,5.5,5.13,4.86,49.11,7.13,6.39,0
08/25/2000,,0,0,0,0,0,0,0
08/24/2000,,5.48,5.13,4.87,49.25,7.13,6.39,0
08/23/2000,,5.51,5.14,4.87,49.23,7.14,6.39,0
08/22/2000,,5.51,5.14,4.88,49.31,7.14,6.39,0
08/21/2000,,5.49,5.15,4.88,49.36,7.15,6.39,0
08/18/2000,,5.47,5.15,4.89,49.44,7.15,6.39,0
08/17/2000,,5.49,5.15,4.89,49.41,7.15,6.39,0
08/16/2000,,5.49,5.16,4.89,49.37,7.15,6.39,0
08/15/2000,,5.44,5.17,4.9,49.6,7.16,6.39,0
08/14/2000,,5.43,5.17,4.9,49.67,7.17,6.39,0
08/11/2000,,0,0,0,0,0,0,0
08/10/2000,,5.4,5.17,4.91,49.71,7.17,6.39,0
08/09/2000,,0,0,0,0,0,0,0
08/08/2000,,5.42,5.18,4.92,49.68,7.18,6.39,0
08/07/2000,,0,0,0,0,0,0,0
08/04/2000,,5.43,5.19,4.92,49.76,7.19,6.39,0
08/03/2000,,5.43,5.19,4.92,49.76,7.19,6.39,0
08/02/2000,,5.42,5.2,4.93,49.86,7.19,6.39,0
08/01/2000,,5.44,5.19,4.92,49.77,7.19,6.46,0
07/31/2000,,5.45,5.19,4.92,49.75,7.19,6.46,0
07/28/2000,,5.44,5.19,4.92,49.76,7.19,6.46,0
07/27/2000,,5.44,5.2,4.93,49.85,7.19,6.46,0
07/26/2000,,0,0,0,0,0,0,0
07/25/2000,,0,0,0,0,0,0,0
07/24/2000,,5.49,5.2,4.93,49.75,7.21,6.46,0
07/21/2000,,5.5,5.2,4.93,49.75,7.21,6.46,0
07/20/2000,,0,0,0,0,0,0,0
07/19/2000,,5.57,5.2,4.92,49.61,7.22,6.46,0
07/18/2000,,5.55,5.21,4.93,49.7,7.22,6.46,0
07/17/2000,,5.54,5.21,4.94,49.73,7.23,6.46,0
07/14/2000,,5.51,5.21,4.94,49.83,7.23,6.46,0
07/13/2000,,5.52,5.22,4.94,49.81,7.23,6.46,0
07/12/2000,,5.48,5.22,4.95,49.89,7.24,6.46,0
07/11/2000,,5.51,5.21,4.94,49.79,7.24,6.46,0
07/10/2000,,5.51,5.22,4.95,49.84,7.25,6.46,0
07/07/2000,,5.52,5.22,4.95,49.85,7.25,6.46,0
07/06/2000,,5.48,5.22,4.95,49.91,7.25,6.46,0
07/05/2000,,5.51,5.22,4.95,49.92,7.25,6.46,0
07/04/2000,,5.5,5.23,4.96,50.06,7.26,6.46,0
07/03/2000,,5.5,5.21,4.94,50.22,7.26,6.38,0
06/30/2000,,5.45,5.22,4.95,50.41,7.26,6.38,0
06/29/2000,,5.48,5.22,4.95,50.39,7.26,6.38,0
06/28/2000,,5.48,5.21,4.94,50.32,7.27,6.38,0
06/27/2000,,5.48,5.21,4.94,50.37,7.28,6.38,0
06/26/2000,,5.51,5.21,4.94,50.28,7.28,6.38,0
06/23/2000,,5.48,5.22,4.94,50.37,7.28,6.38,0
06/22/2000,,5.46,5.22,4.95,50.52,7.28,6.38,0
06/21/2000,,5.4,4.23,4.96,50.71,7.28,6.38,0
06/20/2000,,5.37,5.24,4.97,50.91,7.29,6.38,0
06/19/2000,,5.37,5.24,4.97,50.82,7.3,6.38,0
06/16/2000,,5.4,5.24,4.97,50.77,7.3,6.38,0
06/15/2000,,5.42,5.24,4.97,50.74,7.3,6.38,0
06/14/2000,,5.41,5.25,4.98,50.85,7.3,6.38,0
06/13/2000,,5.43,5.25,4.98,50.95,7.31,6.38,0
06/12/2000,,0,0,0,0,0,0,0
06/09/2000,,5.42,5.26,4.99,51.02,7.31,6.38,0
06/08/2000,,5.38,5.26,4.99,51.05,7.32,6.38,0
06/07/2000,,5.38,5.26,4.99,51.04,7.32,6.38,0
06/06/2000,,5.35,5.27,5,51.25,7.33,6.38,0
06/05/2000,,5.34,5.28,5.01,51.37,7.33,6.38,0
06/02/2000,,5.4,5.28,5.01,51.33,7.33,6.38,0
06/01/2000,,5.42,5.22,4.95,50.2,7.22,6.38,0
05/31/2000,,5.45,5.21,4.94,50.1,7.23,6.38,0
05/30/2000,,5.42,5.22,4.95,50.19,7.23,6.38,0
05/29/2000,,5.43,5.23,4.96,50.19,7.24,6.38,0
05/26/2000,,5.45,5.22,4.96,50.18,7.24,6.38,0
05/25/2000,,5.53,5.22,4.95,50,7.24,6.38,0
05/24/2000,,5.53,5.23,4.95,50.02,7.34,6.38,0
05/23/2000,,5.57,5.23,4.95,50.03,7.25,6.38,0
05/22/2000,,5.6,5.23,4.95,49.97,7.26,6.38,0
05/19/2000,,5.63,5.23,4.95,49.9,7.26,6.38,0
05/18/2000,,5.62,5.23,4.96,49.96,7.26,6.38,0
05/17/2000,,5.55,5.24,4.97,50.15,7.26,6.38,0
05/16/2000,,5.55,5.25,4.97,50.17,7.27,6.38,0
05/15/2000,,5.57,5.25,4.97,50.09,7.27,6.38,0
05/12/2000,,5.57,5.25,4.97,50.14,7.28,6.38,0
05/11/2000,,5.49,5.26,4.98,50.31,7.28,6.38,0
05/10/2000,,5.5,5.26,4.99,50.37,7.28,6.38,0
05/09/2000,,5.57,5.26,4.98,50.1,7.29,6.38,0
05/08/2000,,5.57,5.26,4.98,50.13,7.29,6.38,0
05/05/2000,,5.58,5.26,4.98,50.12,7.3,6.38,0
05/04/2000,,0,0,0,0,0,0,0
05/03/2000,,5.46,5.28,5.01,50.55,7.3,6.38,0
05/02/2000,,5.41,5.23,4.96,49.74,7.21,6.38,0
04/28/2000,,5.4,5.23,4.96,49.73,7.21,6.38,0
04/27/2000,,5.38,5.24,4.97,49.83,7.21,6.38,0
04/26/2000,,5.43,5.24,4.96,49.7,7.22,6.38,0
04/25/2000,,5.39,5.22,4.96,49.58,7.23,6.38,0
04/21/2000,,0,0,0,0,0,0,0
04/20/2000,,5.36,5.24,4.97,49.74,7.23,6.38,0
04/19/2000,,5.35,5.19,4.93,49.35,7.24,6.38,0
04/18/2000,,5.32,5.21,4.94,49.57,7.24,6.38,0
04/17/2000,,5.3,5.21,4.95,49.67,7.25,6.38,0
04/14/2000,,5.29,5.21,4.95,49.78,7.25,6.38,0
04/13/2000,,5.29,5.22,4.96,49.78,7.25,6.38,0
04/12/2000,,5.27,5.22,4.96,49.83,7.26,6.38,0
04/11/2000,,5.23,5.23,4.97,50.04,7.27,6.38,0
04/10/2000,,5.26,5.23,4.97,49.94,7.27,6.38,0
04/07/2000,,5.3,5.22,4.96,49.79,7.27,6.38,0
04/06/2000,,5.28,5.23,4.97,49.84,7.27,6.38,0
04/05/2000,,5.24,5.24,4.98,50.04,7.28,6.38,0
04/04/2000,,5.29,5.25,4.98,50.01,7.28,6.38,0
04/03/2000,,5.3,5.12,4.86,47.72,7.1,6.49,0
03/31/2000,,5.3,5.12,4.86,47.71,7.1,6.49,0
03/30/2000,,5.36,5.12,4.86,47.57,7.1,6.49,0
03/29/2000,,5.34,5.12,4.86,47.69,7.11,6.49,0
03/28/2000,,5.35,5.13,4.87,47.81,7.11,6.49,0
03/27/2000,,5.33,5.14,4.88,47.9,7.12,6.49,0
03/24/2000,,5.27,5.14,4.89,48.09,7.12,6.49,0
03/23/2000,,5.28,5.14,4.89,48.07,7.12,6.49,0
03/22/2000,,5.29,5.13,4.88,47.92,7.12,6.49,0
03/21/2000,,5.29,5.14,4.89,48.04,7.13,6.49,0
03/20/2000,,5.3,5.15,4.88,48,7.14,6.49,0
03/17/2000,,5.33,5.15,4.88,47.96,7.14,6.49,0
03/16/2000,,5.4,5.14,4.88,47.73,7.14,6.49,0
03/15/2000,,5.4,5.14,4.88,47.7,7.14,6.49,0
03/14/2000,,5.4,5.15,4.88,47.73,7.15,6.49,0
03/13/2000,,5.39,5.15,4.89,47.75,7.15,6.49,0
03/10/2000,,5.39,5.15,4.89,47.8,7.16,6.49,0
03/09/2000,,5.43,5.15,4.88,47.7,7.16,6.49,0
03/08/2000,,5.46,5.15,4.88,47.65,7.16,6.49,0
03/07/2000,,5.46,5.16,4.89,47.76,7.17,6.49,0
03/06/2000,,5.47,5.16,4.89,47.75,7.17,6.49,0
03/03/2000,,5.5,5.15,4.89,47.67,7.18,6.49,0
03/02/2000,,5.51,5.16,4.89,47.63,7.18,6.49,0
03/01/2000,,5.49,5.13,4.86,47.21,7.12,6.46,0
02/29/2000,,5.5,5.13,4.87,47.28,7.13,6.46,0
02/28/2000,,5.49,5.14,4.87,47.34,7.13,6.46,0
02/25/2000,,5.42,5.15,4.88,47.6,7.13,6.46,0
02/24/2000,,5.47,5.14,4.88,47.46,7.14,6.46,0
02/23/2000,,5.45,5.14,4.88,47.56,7.14,6.46,0
02/22/2000,,5.49,5.15,4.88,47.52,7.15,6.46,0
02/21/2000,,5.54,5.15,4.88,47.45,7.15,6.46,0
02/18/2000,,5.57,5.15,4.87,47.35,7.15,6.46,0
02/17/2000,,0,0,0,0,0,0,0
02/16/2000,,5.58,5.15,4.88,47.3,7.16,6.46,0
02/15/2000,,5.55,5.16,4.89,47.46,7.17,6.46,0
02/14/2000,,5.58,5.16,4.89,47.4,7.17,6.46,0
02/11/2000,,5.6,5.16,4.89,47.35,7.17,6.46,0
02/10/2000,,5.54,5.17,4.9,47.6,7.17,6.46,0
02/09/2000,,0,0,0,0,0,0,0
02/08/2000,,5.53,5.18,4.91,47.69,7.19,6.46,0
02/07/2000,,5.53,5.18,4.91,47.71,7.19,6.46,0
02/04/2000,,5.42,5.19,4.93,48.06,7.19,6.46,0
02/03/2000,,5.51,5.18,4.91,47.67,7.19,6.46,0
02/02/2000,,5.48,5.19,4.92,47.74,7.2,6.46,0
02/01/2000,,5.54,5.13,4.86,46.85,7.13,6.53,0
01/31/2000,,5.57,5.13,4.86,46.71,7.13,6.53,0
01/28/2000,,5.61,5.13,4.85,46.59,7.14,6.53,0
01/27/2000,,5.52,5.14,4.87,46.87,7.14,6.53,0
01/26/2000,,5.51,5.13,4.87,46.85,7.14,6.53,0
01/25/2000,,5.53,5.12,4.85,46.69,7.15,6.53,0
01/24/2000,,5.56,5.12,4.85,46.58,7.15,6.53,0
01/21/2000,,5.56,5.12,4.85,46.54,7.16,6.53,0
01/20/2000,,5.59,5.12,4.85,46.45,7.16,6.53,0
01/19/2000,,5.61,5.12,4.85,46.44,7.16,6.53,0
01/18/2000,,5.57,5.14,4.86,46.63,7.17,6.53,0
01/17/2000,,5.53,5.14,4.87,46.76,7.17,6.53,0
01/14/2000,,5.49,5.15,4.88,46.98,7.17,6.53,0
01/13/2000,,5.53,5.15,4.88,46.91,7.18,6.53,0
01/12/2000,,5.53,5.15,4.88,46.93,7.18,6.53,0
01/11/2000,,5.44,5.16,4.89,47.09,7.19,6.53,0
01/10/2000,,5.42,5.16,4.9,47.18,7.19,6.53,0
01/07/2000,,5.5,5.16,4.89,46.95,7.19,6.53,0
01/06/2000,,5.52,5.16,4.89,46.98,7.2,6.53,0
01/05/2000,,5.5,5.17,4.89,47.09,7.2,6.53,0
01/04/2000,,5.52,5.17,4.9,47.11,7.21,6.53,0
01/03/2000,,5.45,4.97,4.71,45.95,6.96,6.66,0
12/31/1999,,5.39,4.97,4.72,46.09,6.97,6.66,0
12/30/1999,,5.39,4.97,4.72,46.1,6.97,6.66,0
12/29/1999,,5.36,4.94,4.69,45.73,6.97,6.66,0
12/28/1999,,5.35,4.94,4.69,45.85,6.98,6.66,0
12/27/1999,,0,0,0,0,0,0,0
12/24/1999,,0,0,0,0,0,0,0
12/23/1999,,5.31,4.95,4.7,45.96,6.99,6.66,0
12/22/1999,,5.32,4.95,4.7,45.92,6.99,6.66,0
12/21/1999,,0,0,0,0,0,0,0
12/20/1999,,5.33,4.96,4.71,45.95,7,6.66,0
12/17/1999,,5.29,4.96,4.72,46.08,7.01,6.66,0
12/16/1999,,0,0,0,0,0,0,0
12/15/1999,,5.16,4.98,4.74,46.54,7.01,6.66,0
12/14/1999,,5.11,5,4.76,46.8,7.02,6.66,0
12/13/1999,,0,0,0,0,0,0,0
12/10/1999,,0,0,0,0,0,0,0
12/09/1999,,0,0,0,0,0,0,0
12/08/1999,,5.13,5.01,4.76,46.86,7.03,6.66,0
12/07/1999,,5.13,5.02,4.77,46.9,7.04,6.66,0
12/06/1999,,5.23,5.01,4.76,46.63,7.04,6.66,0
12/03/1999,,0,0,0,0,0,0,0
12/02/1999,,5.23,5.02,4.76,46.71,7.05,6.66,0
12/01/1999,,5.2,4.94,4.69,45.6,6.92,6.67,0
11/30/1999,,5.25,4.94,4.69,45.48,6.93,6.67,0
11/29/1999,,5.27,4.94,4.7,45.49,6.93,6.67,0
11/26/1999,,5.25,4.95,4.7,45.56,6.93,6.67,0
11/25/1999,,5.22,4.95,4.71,45.66,6.93,6.67,0
11/24/1999,,5.17,4.96,4.71,45.8,6.94,6.67,0
11/23/1999,,5.13,4.97,4.73,46.09,6.95,6.67,0
11/22/1999,,5.12,4.98,4.73,46.12,6.95,6.67,0
11/19/1999,,5.09,4.98,4.74,46.24,6.95,6.67,0
11/18/1999,,5.07,4.99,4.74,46.26,6.95,6.67,0
11/17/1999,,4.99,5,4.76,46.52,6.96,6.67,0
11/16/1999,,4.96,5.01,4.77,46.7,6.96,6.67,0
11/15/1999,,4.97,5.01,4.77,46.67,6.97,6.67,0
11/12/1999,,4.99,5.01,4.77,46.56,6.97,6.67,0
11/11/1999,,0,0,0,0,0,0,0
11/10/1999,,5.04,5.01,4.77,46.56,6.98,6.67,0
11/09/1999,,5,5.02,4.78,46.82,6.98,6.67,0
11/08/1999,,5.05,5.02,4.78,46.79,6.99,6.67,0
11/05/1999,,5.09,5.01,4.77,46.62,6.99,6.67,0
11/04/1999,,5.17,5.01,4.76,46.4,6.99,6.67,0
11/03/1999,,5.17,5.01,4.77,46.45,6.99,6.67,0
11/02/1999,,5.21,5.02,4.77,46.42,7,6.67,0
11/01/1999,,5.25,5,4.75,46.09,6.97,6.56,0
10/29/1999,,5.3,5,4.75,45.93,6.97,6.56,0
10/28/1999,,5.37,5,4.74,45.74,6.97,6.56,0
10/27/1999,,5.46,4.99,4.73,45.48,6.98,6.56,0
10/26/1999,,5.49,4.97,4.71,45.18,6.98,6.56,0
10/25/1999,,5.45,4.98,4.72,45.31,6.99,6.56,0
10/22/1999,,5.45,4.98,4.72,45.29,6.99,6.56,0
10/21/1999,,0,0,0,0,0,0,0
10/20/1999,,5.48,4.98,4.72,45.23,6.99,6.56,0
10/19/1999,,5.47,4.98,4.73,45.19,7,6.56,0
10/18/1999,,5.43,4.99,4.73,45.33,7.01,6.56,0
10/15/1999,,5.41,5,4.74,45.48,7.01,6.56,0
10/14/1999,,5.41,5,4.74,45.48,7.01,6.56,0
10/13/1999,,5.34,5.01,4.76,45.79,7.02,6.56,0
10/12/1999,,5.32,5.02,4.76,45.84,7.02,6.56,0
10/11/1999,,5.31,5.02,4.76,45.87,7.03,6.56,0
10/08/1999,,5.27,5.02,4.77,46,7.03,6.56,0
10/07/1999,,5.28,5.03,4.78,46.09,7.03,6.56,0
10/06/1999,,5.27,5.03,4.78,46.13,7.03,6.56,0
10/05/1999,,5.25,5.04,4.79,46.32,7.04,6.56,0
10/04/1999,,5.26,5.04,4.79,46.29,7.04,6.56,0
10/01/1999,,5.19,5.08,4.83,47.2,7.11,6.56,0
09/30/1999,,5.19,5.08,4.83,47.2,7.11,6.56,0
09/29/1999,,5.17,5.09,4.84,47.3,7.11,6.56,0
09/28/1999,,5.14,5.1,4.85,47.44,7.12,6.56,0
09/27/1999,,5.08,5.1,4.86,47.63,7.12,6.56,0
09/24/1999,,5.08,5.1,4.86,47.65,7.12,6.56,0
09/23/1999,,5.19,5.1,4.85,47.37,7.13,6.56,0
09/22/1999,,5.17,5.1,4.85,47.45,7.13,6.56,0
09/21/1999,,5.18,5.11,4.86,47.47,7.14,6.56,0
09/20/1999,,5.12,5.12,4.87,47.69,7.14,6.56,0
09/17/1999,,5.16,5.12,4.87,47.61,7.14,6.56,0
09/16/1999,,5.22,5.12,4.86,47.44,7.15,6.56,0
09/15/1999,,5.23,5.12,4.86,47.46,7.15,6.56,0
09/14/1999,,5.18,5.12,4.87,47.67,7.16,6.56,0
09/13/1999,,5.19,5.13,4.87,47.66,7.16,6.56,0
09/10/1999,,5.17,5.13,4.88,47.74,7.16,6.56,0
09/09/1999,,5.15,5.13,4.88,47.84,7.17,6.56,0
09/08/1999,,5.14,5.13,4.88,47.86,7.17,6.56,0
09/07/1999,,5.05,5.15,4.9,48.22,7.18,6.56,0
09/06/1999,,5.03,5.16,4.91,48.29,7.18,6.56,0
09/03/1999,,5.1,5.15,4.9,48.17,7.18,6.56,0
09/02/1999,,5.07,5.16,4.91,48.27,7.18,6.56,0
09/01/1999,,5.03,5.09,4.84,47.35,7.07,6.62,0
08/31/1999,,5.01,5.1,4.85,47.46,7.08,6.62,0
08/30/1999,,4.95,5.11,4.87,47.78,7.08,6.62,0
08/27/1999,,4.9,5.11,4.88,47.93,7.08,6.62,0
08/26/1999,,4.85,5.12,4.88,48.08,7.08,6.62,0
08/25/1999,,4.88,5.12,4.88,47.98,7.09,6.62,0
08/24/1999,,4.91,5.13,4.88,47.96,7.09,6.62,0
08/23/1999,,4.88,5.13,4.89,48.02,7.1,6.62,0
08/20/1999,,4.92,5.12,4.88,47.9,7.1,6.62,0
08/19/1999,,4.94,5.13,4.89,47.95,7.1,6.62,0
08/18/1999,,4.93,5.13,4.89,48.01,7.11,6.62,0
08/17/1999,,5.02,5.13,4.89,47.88,7.11,6.62,0
08/16/1999,,5.01,5.14,4.89,47.95,7.12,6.62,0
08/13/1999,,5.03,5.14,4.89,47.91,7.12,6.62,0
08/12/1999,,5.01,5.14,4.9,48.06,7.12,6.62,0
08/11/1999,,5.07,5.14,4.89,47.96,7.13,6.62,0
08/10/1999,,5.12,5.15,4.9,48.01,7.13,6.62,0
08/09/1999,,5.12,5.15,4.9,48.08,7.14,6.62,0
08/06/1999,,5.03,5.16,4.92,48.31,7.14,6.62,0
08/05/1999,,5,5.16,4.92,48.34,7.14,6.62,0
08/04/1999,,4.96,5.17,4.93,48.5,7.14,6.62,0
08/03/1999,,5,5.18,4.93,48.46,7.15,6.62,0
08/02/1999,,4.89,5.2,4.96,49.24,7.24,6.78,0
07/30/1999,,4.76,5.22,4.98,49.64,7.24,6.75,0
07/29/1999,,4.7,5.23,4.99,49.86,7.24,6.75,0
07/28/1999,,4.68,5.23,5,49.93,7.24,6.75,0
07/27/1999,,4.66,5.24,5,49.98,7.25,6.75,0
07/26/1999,,4.67,5.24,5,50.01,7.26,6.75,0
07/23/1999,,0,0,0,0,0,0,0
07/22/1999,,4.62,5.25,5.02,50.31,7.26,6.75,0
07/21/1999,,4.67,5.25,5.01,50.19,7.26,6.75,0
07/20/1999,,4.73,5.26,5.02,50.19,7.27,6.75,0
07/19/1999,,4.77,5.25,5.01,50.08,7.27,6.75,0
07/16/1999,,4.77,5.25,5.01,50.04,7.28,6.75,0
07/15/1999,,4.62,5.27,5.03,50.38,7.28,6.75,0
07/14/1999,,4.65,5.27,5.03,50.35,7.28,6.75,0
07/13/1999,,4.67,5.27,5.04,50.43,7.29,6.75,0
07/12/1999,,4.78,5.26,5.02,50.04,7.29,6.75,0
07/09/1999,,4.73,5.26,5.02,50.14,7.29,6.75,0
07/08/1999,,0,0,0,0,0,0,0
07/07/1999,,4.69,5.26,5.02,50.2,7.3,6.75,0
07/06/1999,,4.66,5.26,5.03,50.28,7.31,6.75,0
07/05/1999,,4.59,5.28,5.04,50.59,7.31,6.75,0
07/02/1999,,4.63,5.36,5.13,51.96,7.47,6.75,0
07/01/1999,,4.48,5.26,5.03,50.45,7.08,6.67,0
06/30/1999,,0,0,0,0,0,0,0
06/29/1999,,4.56,5.26,5.03,50.32,7.09,6.67,0
06/28/1999,,4.61,5.26,5.03,50.11,7.09,6.67,0
06/25/1999,,4.61,5.25,5.02,50.04,7.1,6.67,0
06/24/1999,,4.49,5.27,5.04,50.53,7.1,6.67,0
06/23/1999,,4.45,5.28,5.05,50.65,7.1,6.67,0
06/22/1999,,4.39,5.29,5.06,50.93,7.11,6.67,0
06/21/1999,,4.29,5.3,5.08,51.27,7.11,6.67,0
06/18/1999,,4.28,5.3,5.08,51.32,7.11,6.67,0
06/17/1999,,4.34,5.3,5.08,51.13,7.12,6.67,0
06/16/1999,,4.37,5.3,5.08,51.03,7.12,6.67,0
06/15/1999,,4.38,5.3,5.08,51.01,7.13,6.67,0
06/14/1999,,4.41,5.3,5.08,50.95,7.13,6.67,0
06/11/1999,,4.39,5.31,5.08,51.04,7.13,6.67,0
06/10/1999,,4.31,5.32,5.1,51.27,7.14,6.67,0
06/09/1999,,4.26,5.32,5.11,51.47,7.14,6.67,0
06/08/1999,,4.29,5.33,5.11,51.45,7.15,6.67,0
06/07/1999,,4.29,5.33,5.11,51.48,7.15,6.67,0
06/04/1999,,4.28,5.34,5.12,51.58,7.15,6.67,0
06/03/1999,,4.28,5.34,5.12,51.65,7.16,6.67,0
06/02/1999,,4.25,5.35,5.13,51.79,7.16,6.67,0
06/01/1999,,4.17,5.41,5.19,53.73,7.32,6.68,0
05/31/1999,,4.11,5.42,5.2,53.93,7.33,6.68,0
05/28/1999,,4.09,5.42,5.21,54.01,7.33,6.68,0
05/27/1999,,4.07,5.42,5.22,54.14,7.33,6.68,0
05/26/1999,,4.03,5.44,5.22,54.29,7.34,6.68,0
05/25/1999,,4.06,5.44,5.23,54.32,7.34,6.68,0
05/24/1999,,4.06,5.44,5.23,54.35,7.35,6.68,0
05/21/1999,,4.06,5.45,5.23,54.37,7.35,6.68,0
05/20/1999,,4.06,5.45,5.24,54.4,7.35,6.68,0
05/19/1999,,4.09,5.45,5.23,54.29,7.35,6.68,0
05/18/1999,,4.08,5.45,5.24,54.38,7.36,6.68,0
05/17/1999,,4.08,5.46,5.24,54.41,7.37,6.68,0
05/14/1999,,4,5.47,5.26,54.74,7.37,6.68,0
05/13/1999,,4.03,5.47,5.26,54.65,7.37,6.68,0
05/12/1999,,4.03,5.47,5.26,54.65,7.37,6.68,0
05/11/1999,,0,0,0,0,0,0,0
05/10/1999,,4,5.49,5.28,54.98,7.38,6.68,0
05/07/1999,,4,5.49,5.28,55.04,7.39,6.68,0
05/06/1999,,3.96,5.49,5.29,55.23,7.39,6.68,0
05/05/1999,,3.96,5.49,5.29,55.23,7.39,6.68,0
05/04/1999,,3.91,5.51,5.3,55.33,7.39,6.68,0
05/03/1999,,3.94,5.5,5.29,55.31,7.39,6.71,0
04/30/1999,,3.9,5.5,5.3,55.51,7.4,6.71,0
04/29/1999,,3.93,5.5,5.29,55.43,7.4,6.71,0
04/28/1999,,3.91,5.51,5.3,55.55,7.4,6.71,0
04/27/1999,,3.91,5.5,5.29,55.36,7.41,6.71,0
04/26/1999,,3.91,5.5,5.29,55.39,7.41,6.71,0
04/23/1999,,3.91,5.51,5.3,55.44,7.42,6.71,0
04/22/1999,,3.89,5.51,5.3,55.55,7.42,6.71,0
04/21/1999,,3.9,5.51,5.3,55.56,7.42,6.71,0
04/20/1999,,3.93,5.47,5.26,55.04,7.43,6.71,0
04/19/1999,,3.98,5.47,5.25,54.85,7.43,6.71,0
04/16/1999,,3.96,5.47,5.26,55.01,7.44,6.71,0
04/15/1999,,3.91,5.48,5.27,55.24,7.44,6.71,0
04/14/1999,,3.91,5.48,5.28,55.28,7.44,6.71,0
04/13/1999,,3.89,5.49,5.29,55.27,7.45,6.71,0
04/12/1999,,3.88,5.5,5.29,55.54,7.45,6.71,0
04/09/1999,,3.9,5.5,5.29,55.52,7.46,6.71,0
04/08/1999,,3.97,5.49,5.28,55.29,7.46,6.71,0
04/07/1999,,3.99,5.49,5.28,55.23,7.46,6.71,0
04/06/1999,,0,0,0,0,0,0,0
04/05/1999,,0,0,0,0,0,0,0
04/02/1999,,0,0,0,0,0,0,0
04/01/1999,,4.08,5.54,5.32,55.92,7.47,6.61,0
03/31/1999,,4.12,5.53,5.31,55.77,7.48,6.61,0
03/30/1999,,4.16,5.53,5.32,55.74,7.48,6.61,0
03/29/1999,,4.15,5.55,5.33,55.86,7.5,6.61,0
03/26/1999,,4.11,5.56,5.34,56.09,7.51,6.61,0
03/25/1999,,4.08,5.56,5.35,56.21,7.51,6.61,0
03/24/1999,,4.1,5.57,5.35,56.19,7.51,6.61,0
03/23/1999,,4.11,5.56,5.34,56.18,7.52,6.61,0
03/22/1999,,4.08,5.57,5.35,56.29,7.52,6.61,0
03/19/1999,,4.05,5.58,5.36,56.48,7.53,6.61,0
03/18/1999,,4.06,5.58,5.36,56.48,7.53,6.61,0
03/17/1999,,4.08,5.58,5.36,56.44,7.53,6.61,0
03/16/1999,,4.12,5.58,5.36,56.32,7.54,6.61,0
03/15/1999,,4.12,5.58,5.36,56.33,7.54,6.61,0
03/12/1999,,4.12,5.59,5.36,56.4,7.54,6.61,0
03/11/1999,,4.18,5.58,5.36,56.21,7.55,6.61,0
03/10/1999,,4.18,5.58,5.36,56.23,7.55,6.61,0
03/09/1999,,4.17,5.59,5.37,56.37,7.56,6.61,0
03/08/1999,,4.17,5.59,5.37,56.45,7.56,6.61,0
03/05/1999,,4.26,5.59,5.36,56.21,7.56,6.61,0
03/04/1999,,4.28,5.59,5.36,56.14,7.57,6.61,0
03/03/1999,,4.2,5.6,5.38,56.53,7.57,6.61,0
03/02/1999,,4.22,5.61,5.38,56.52,7.58,6.61,0
03/01/1999,,4.12,5.45,5.23,53.99,7.22,6.65,0
02/26/1999,,4.11,5.45,5.24,54.02,7.22,6.65,0
02/25/1999,,3.96,5.47,5.26,54.48,7.22,6.65,0
02/24/1999,,3.97,5.47,5.26,54.57,7.23,6.65,0
02/23/1999,,3.97,5.48,5.27,54.6,7.23,6.65,0
02/22/1999,,4.02,5.48,5.26,51.78,7.24,6.65,0
02/19/1999,,0,0,0,0,0,0,0
02/18/1999,,4.01,5.48,5.27,51.85,7.24,6.65,0
02/17/1999,,4.04,5.48,5.27,51.74,7.25,6.65,0
02/16/1999,,4.01,5.49,5.28,51.9,7.25,6.65,0
02/15/1999,,3.99,5.5,5.29,52.1,7.26,6.65,0
02/12/1999,,3.91,5.51,5.3,52.43,7.26,6.65,0
02/11/1999,,3.92,5.51,5.3,52.43,7.26,6.65,0
02/10/1999,,3.91,5.52,5.31,52.5,7.26,6.65,0
02/09/1999,,3.95,5.52,5.31,52.46,7.27,6.65,0
02/08/1999,,3.96,5.52,5.31,52.44,7.27,6.65,0
02/05/1999,,3.92,5.53,5.32,52.7,7.28,6.65,0
02/04/1999,,3.85,5.54,5.33,52.9,7.28,6.65,0
02/03/1999,,3.85,5.54,5.33,52.9,7.28,6.65,0
02/02/1999,,3.83,5.55,5.35,53.07,7.29,6.65,0
02/01/1999,,3.81,5.54,5.33,53.02,7.23,6.64,0
01/29/1999,,3.79,5.54,5.34,53.13,7.24,6.64,0
01/28/1999,,3.78,5.54,5.34,53.17,7.24,6.64,0
01/27/1999,,3.8,5.54,5.34,53.16,7.24,6.64,0
01/26/1999,,3.78,5.54,5.34,53.16,7.25,6.64,0
01/25/1999,,3.78,5.54,5.34,53.21,7.25,6.64,0
01/22/1999,,3.79,5.54,5.34,53.19,7.26,6.64,0
01/21/1999,,3.83,5.54,5.34,53.03,7.26,6.64,0
01/20/1999,,3.83,5.55,5.34,53.05,7.26,6.64,0
01/19/1999,,3.82,5.56,5.35,53.16,7.27,6.64,0
01/18/1999,,3.85,5.55,5.34,53.07,7.27,6.64,0
01/15/1999,,3.83,5.56,5.35,53.15,7.27,6.64,0
01/14/1999,,3.87,5.55,5.35,53.09,7.28,6.64,0
01/13/1999,,3.86,5.57,5.36,53.28,7.29,6.64,0
01/12/1999,,3.94,5.56,5.35,53.08,7.29,6.64,0
01/11/1999,,3.88,5.56,5.35,53.21,7.29,6.64,0
01/08/1999,,3.87,5.56,5.35,53.28,7.29,6.64,0
01/07/1999,,3.88,5.56,5.36,53.29,7.29,6.64,0
01/06/1999,,3.88,5.56,5.36,53.33,7.3,6.64,0
01/05/1999,,3.92,5.57,5.36,53.3,7.31,6.64,0
01/04/1999,,0,0,0,0,0,0,0
12/31/1998,,0,0,0,0,0,0,0